Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.21 | 32.21 | 30.85 | 31.21 | 2,121,082 | -0.17(-0.54%) |
Apr 27, 2023 | 31.82 | 32.32 | 30.29 | 31.38 | 3,160,990 | -1.21(-3.73%) |
Apr 26, 2023 | 32.47 | 33.40 | 32.28 | 32.59 | 1,640,131 | -0.10(-0.32%) |
Apr 25, 2023 | 34.13 | 34.42 | 32.54 | 32.69 | 1,390,270 | -2.23(-6.39%) |
Apr 24, 2023 | 33.87 | 35.01 | 33.62 | 34.92 | 1,565,597 | +1.05(+3.11%) |
Apr 21, 2023 | 34.43 | 34.43 | 33.34 | 33.87 | 3,696,599 | -0.37(-1.07%) |
Apr 20, 2023 | 34.32 | 34.68 | 33.87 | 34.24 | 1,372,508 | -0.61(-1.76%) |
Apr 19, 2023 | 34.07 | 35.00 | 33.84 | 34.85 | 1,852,863 | +0.24(+0.71%) |
Apr 18, 2023 | 34.01 | 34.62 | 33.72 | 34.60 | 1,703,802 | -0.08(-0.24%) |
Apr 17, 2023 | 35.33 | 35.44 | 34.30 | 34.69 | 755,153 | -0.54(-1.52%) |
Apr 14, 2023 | 35.30 | 35.43 | 34.45 | 35.23 | 1,288,550 | +0.18(+0.51%) |
Apr 13, 2023 | 34.98 | 35.54 | 34.90 | 35.05 | 1,184,451 | +0.00(+0.00%) |
Apr 12, 2023 | 35.72 | 35.87 | 34.94 | 35.05 | 1,062,183 | -0.22(-0.61%) |
Apr 11, 2023 | 35.45 | 35.88 | 35.02 | 35.26 | 1,045,624 | +0.23(+0.64%) |
Apr 10, 2023 | 34.92 | 35.75 | 34.80 | 35.04 | 1,383,868 | +0.05(+0.13%) |
Apr 06, 2023 | 35.76 | 35.88 | 34.94 | 34.99 | 1,203,564 | -0.61(-1.72%) |
Apr 05, 2023 | 35.05 | 35.72 | 34.61 | 35.60 | 1,265,321 | +0.28(+0.80%) |
Apr 04, 2023 | 36.24 | 36.24 | 34.70 | 35.32 | 1,545,981 | -0.85(-2.34%) |
Apr 03, 2023 | 35.75 | 36.90 | 35.72 | 36.17 | 2,446,316 | +2.52(+7.50%) |
Mar 31, 2023 | 33.74 | 33.81 | 33.26 | 33.64 | 1,989,452 | +0.23(+0.68%) |
Mar 30, 2023 | 35.18 | 35.18 | 33.17 | 33.42 | 1,694,270 | -1.20(-3.45%) |
Mar 29, 2023 | 35.16 | 35.48 | 34.58 | 34.61 | 1,482,184 | +0.04(+0.11%) |
Mar 28, 2023 | 33.08 | 34.95 | 33.08 | 34.58 | 1,732,589 | +1.34(+4.02%) |
Mar 27, 2023 | 32.50 | 33.59 | 31.74 | 33.24 | 1,135,597 | +1.44(+4.53%) |
Mar 24, 2023 | 30.99 | 31.98 | 30.76 | 31.80 | 1,392,290 | +0.13(+0.42%) |
Mar 23, 2023 | 32.63 | 33.13 | 31.30 | 31.67 | 1,518,791 | -0.97(-2.97%) |
Mar 22, 2023 | 34.35 | 34.35 | 32.62 | 32.64 | 1,442,348 | -1.62(-4.73%) |
Mar 21, 2023 | 34.36 | 34.68 | 33.93 | 34.26 | 1,979,390 | +0.97(+2.91%) |
Mar 20, 2023 | 32.44 | 33.72 | 32.35 | 33.29 | 1,658,125 | +1.13(+3.51%) |
Mar 17, 2023 | 32.94 | 32.99 | 31.65 | 32.16 | 3,869,828 | -0.78(-2.37%) |
Mar 16, 2023 | 32.62 | 33.53 | 31.56 | 32.94 | 2,488,266 | -0.47(-1.41%) |
Mar 15, 2023 | 33.49 | 34.19 | 32.59 | 33.41 | 2,835,896 | -1.92(-5.43%) |
Mar 14, 2023 | 35.46 | 36.26 | 34.67 | 35.33 | 1,329,486 | +0.30(+0.86%) |
Mar 13, 2023 | 35.57 | 36.22 | 34.63 | 35.03 | 2,110,314 | -2.02(-5.46%) |
Mar 10, 2023 | 38.35 | 38.72 | 36.92 | 37.05 | 1,567,480 | -0.81(-2.14%) |
Mar 09, 2023 | 40.52 | 40.84 | 37.81 | 37.86 | 1,911,194 | -2.36(-5.87%) |
Mar 08, 2023 | 40.85 | 41.62 | 39.69 | 40.22 | 1,056,381 | -0.89(-2.17%) |
Mar 07, 2023 | 41.94 | 42.24 | 40.97 | 41.12 | 938,298 | -0.97(-2.30%) |
Mar 06, 2023 | 41.84 | 42.45 | 41.56 | 42.09 | 1,119,304 | -0.10(-0.25%) |
Mar 03, 2023 | 41.58 | 42.66 | 41.15 | 42.19 | 1,527,597 | -0.13(-0.31%) |
Mar 02, 2023 | 39.91 | 42.98 | 39.77 | 42.32 | 1,859,446 | +1.97(+4.87%) |
Mar 01, 2023 | 39.78 | 40.50 | 39.67 | 40.35 | 1,703,890 | +0.75(+1.90%) |
Feb 28, 2023 | 39.91 | 39.93 | 39.10 | 39.60 | 2,180,962 | +0.24(+0.60%) |
Feb 27, 2023 | 39.02 | 39.56 | 38.49 | 39.37 | 1,532,857 | +0.64(+1.65%) |
Feb 24, 2023 | 37.64 | 38.84 | 37.11 | 38.73 | 2,354,521 | +0.45(+1.18%) |
Feb 23, 2023 | 38.75 | 39.35 | 37.31 | 38.27 | 1,882,008 | -0.07(-0.17%) |
Feb 22, 2023 | 38.70 | 39.45 | 37.80 | 38.34 | 2,063,378 | -0.93(-2.37%) |
Feb 21, 2023 | 39.46 | 40.19 | 39.07 | 39.27 | 1,199,763 | -0.64(-1.60%) |
Feb 17, 2023 | 41.22 | 41.22 | 39.31 | 39.91 | 1,230,502 | -1.83(-4.37%) |
Feb 16, 2023 | 41.25 | 42.44 | 41.15 | 41.74 | 986,468 | -0.08(-0.20%) |
Feb 15, 2023 | 42.73 | 42.92 | 41.48 | 41.82 | 1,440,849 | -1.60(-3.68%) |
Feb 14, 2023 | 42.79 | 44.08 | 42.34 | 43.42 | 1,032,573 | +0.16(+0.37%) |
Feb 13, 2023 | 42.21 | 43.55 | 41.36 | 43.26 | 1,284,395 | +0.68(+1.60%) |
Feb 10, 2023 | 40.48 | 42.60 | 40.38 | 42.58 | 1,774,131 | +2.49(+6.20%) |
Feb 09, 2023 | 43.03 | 43.04 | 39.79 | 40.09 | 2,706,031 | -3.18(-7.36%) |
Feb 08, 2023 | 42.33 | 43.50 | 41.93 | 43.28 | 1,243,955 | +0.74(+1.73%) |
Feb 07, 2023 | 42.64 | 42.93 | 41.88 | 42.54 | 817,873 | +0.38(+0.91%) |
Feb 06, 2023 | 42.08 | 42.55 | 41.57 | 42.16 | 1,560,900 | -0.07(-0.15%) |
Feb 03, 2023 | 43.14 | 44.26 | 42.02 | 42.23 | 1,660,423 | -0.61(-1.43%) |
Feb 02, 2023 | 43.61 | 43.90 | 42.06 | 42.84 | 2,000,884 | -0.66(-1.52%) |
Feb 01, 2023 | 44.75 | 45.10 | 41.82 | 43.50 | 2,062,203 | -1.60(-3.55%) |
Jan 31, 2023 | 45.63 | 46.35 | 43.16 | 45.10 | 2,503,859 | -0.16(-0.35%) |
Jan 30, 2023 | 44.85 | 45.97 | 44.37 | 45.26 | 1,169,300 | -0.54(-1.18%) |
Jan 27, 2023 | 46.09 | 46.46 | 45.23 | 45.80 | 1,009,694 | -0.30(-0.65%) |
Jan 26, 2023 | 46.57 | 46.88 | 44.04 | 46.10 | 1,379,888 | +0.17(+0.36%) |
Jan 25, 2023 | 44.83 | 46.52 | 44.00 | 45.93 | 1,351,742 | +1.05(+2.34%) |
Jan 24, 2023 | 43.92 | 44.96 | 42.92 | 44.88 | 1,364,409 | +0.99(+2.25%) |
Jan 23, 2023 | 43.89 | 44.40 | 43.55 | 43.89 | 788,730 | +0.20(+0.47%) |
Jan 20, 2023 | 44.22 | 44.82 | 42.95 | 43.69 | 1,454,016 | +0.02(+0.04%) |
Jan 19, 2023 | 44.17 | 44.54 | 43.14 | 43.67 | 1,752,215 | -0.62(-1.41%) |
Jan 18, 2023 | 46.71 | 47.23 | 44.20 | 44.29 | 1,410,620 | -2.10(-4.52%) |
Jan 17, 2023 | 47.51 | 47.72 | 46.17 | 46.39 | 1,044,085 | -0.76(-1.62%) |
Jan 13, 2023 | 46.77 | 47.23 | 45.60 | 47.15 | 731,081 | +0.50(+1.08%) |
Jan 12, 2023 | 45.75 | 47.62 | 45.20 | 46.65 | 1,046,195 | +1.38(+3.04%) |
Jan 11, 2023 | 46.18 | 46.49 | 44.28 | 45.27 | 1,092,402 | -0.30(-0.65%) |
Jan 10, 2023 | 44.31 | 45.81 | 43.45 | 45.57 | 1,422,959 | +1.44(+3.27%) |
Jan 09, 2023 | 44.59 | 45.49 | 43.16 | 44.13 | 1,555,363 | +1.48(+3.47%) |
Jan 06, 2023 | 44.28 | 44.28 | 42.53 | 42.65 | 1,924,185 | -0.72(-1.65%) |
Jan 05, 2023 | 42.94 | 44.29 | 42.46 | 43.36 | 1,048,578 | +0.08(+0.19%) |
Jan 04, 2023 | 42.24 | 44.07 | 41.70 | 43.28 | 1,642,407 | +0.31(+0.72%) |
Jan 03, 2023 | 45.53 | 45.99 | 42.12 | 42.97 | 1,414,303 | -3.18(-6.90%) |
Dec 30, 2022 | 45.86 | 46.36 | 45.63 | 46.16 | 723,641 | -0.07(-0.14%) |
Dec 29, 2022 | 43.99 | 46.27 | 43.99 | 46.22 | 623,140 | +2.02(+4.57%) |
Dec 28, 2022 | 45.49 | 45.54 | 43.69 | 44.20 | 604,523 | -1.52(-3.32%) |
Dec 27, 2022 | 46.07 | 46.17 | 45.09 | 45.72 | 569,170 | +0.15(+0.33%) |
Dec 23, 2022 | 43.73 | 45.65 | 43.60 | 45.57 | 519,371 | +2.17(+5.00%) |
Dec 22, 2022 | 44.74 | 44.89 | 42.59 | 43.40 | 1,003,108 | -1.34(-3.00%) |
Dec 21, 2022 | 45.98 | 46.57 | 44.64 | 44.74 | 838,251 | -0.41(-0.91%) |
Dec 20, 2022 | 43.55 | 45.37 | 43.55 | 45.15 | 748,888 | +1.56(+3.59%) |
Dec 19, 2022 | 44.17 | 44.94 | 42.88 | 43.59 | 1,082,236 | -0.02(-0.04%) |
Dec 16, 2022 | 42.58 | 43.81 | 42.15 | 43.60 | 4,095,821 | -0.47(-1.08%) |
Dec 15, 2022 | 44.04 | 44.55 | 43.21 | 44.08 | 1,101,057 | -0.66(-1.48%) |
Dec 14, 2022 | 45.05 | 45.58 | 44.41 | 44.74 | 915,033 | -0.32(-0.70%) |
Dec 13, 2022 | 45.45 | 45.99 | 44.54 | 45.06 | 1,063,368 | +0.47(+1.04%) |
Dec 12, 2022 | 42.21 | 45.07 | 41.79 | 44.59 | 1,083,227 | +3.02(+7.26%) |
Dec 09, 2022 | 43.07 | 43.63 | 41.49 | 41.57 | 925,801 | -1.42(-3.29%) |
Dec 08, 2022 | 43.28 | 44.41 | 42.63 | 42.99 | 1,097,886 | +0.56(+1.32%) |
Dec 07, 2022 | 43.89 | 44.36 | 42.43 | 42.43 | 1,223,330 | -1.34(-3.06%) |
Dec 06, 2022 | 43.58 | 44.46 | 42.93 | 43.77 | 1,187,599 | -0.17(-0.38%) |
Dec 05, 2022 | 47.98 | 47.98 | 43.78 | 43.94 | 1,184,318 | -3.29(-6.96%) |
Dec 02, 2022 | 45.89 | 47.58 | 45.63 | 47.23 | 928,137 | +0.91(+1.97%) |
Dec 01, 2022 | 48.20 | 49.02 | 46.31 | 46.31 | 825,083 | -1.25(-2.62%) |
Nov 30, 2022 | 48.00 | 48.33 | 46.71 | 47.56 | 1,251,884 | +0.66(+1.41%) |
Nov 29, 2022 | 46.23 | 47.08 | 45.63 | 46.90 | 1,231,361 | +1.56(+3.45%) |
Nov 28, 2022 | 45.19 | 46.58 | 44.94 | 45.34 | 1,269,398 | -1.65(-3.51%) |
Nov 25, 2022 | 48.05 | 48.18 | 46.96 | 46.98 | 521,439 | -1.23(-2.55%) |
Nov 23, 2022 | 48.83 | 49.24 | 47.12 | 48.21 | 896,063 | -1.96(-3.92%) |
Nov 22, 2022 | 49.10 | 50.70 | 48.41 | 50.18 | 1,397,271 | +2.47(+5.17%) |
Nov 21, 2022 | 48.33 | 48.41 | 44.25 | 47.71 | 1,875,053 | -2.29(-4.58%) |
Nov 18, 2022 | 47.67 | 50.10 | 47.12 | 50.00 | 1,247,151 | +1.53(+3.15%) |
Nov 17, 2022 | 46.38 | 49.77 | 46.10 | 48.47 | 1,385,558 | +0.27(+0.56%) |
Nov 16, 2022 | 48.67 | 49.47 | 47.84 | 48.20 | 1,091,112 | -1.08(-2.19%) |
Nov 15, 2022 | 48.24 | 49.75 | 47.93 | 49.28 | 908,407 | +1.33(+2.78%) |
Nov 14, 2022 | 47.98 | 50.01 | 47.75 | 47.95 | 1,149,530 | -0.21(-0.43%) |
Nov 11, 2022 | 47.67 | 49.09 | 47.17 | 48.16 | 1,088,943 | +1.84(+3.96%) |
Nov 10, 2022 | 46.11 | 46.56 | 45.26 | 46.33 | 1,416,298 | +1.77(+3.98%) |
Nov 09, 2022 | 46.90 | 47.03 | 44.31 | 44.56 | 1,281,272 | -3.62(-7.51%) |
Nov 08, 2022 | 47.96 | 48.41 | 46.82 | 48.17 | 842,749 | -0.06(-0.13%) |
Nov 07, 2022 | 47.05 | 48.48 | 46.54 | 48.24 | 938,131 | +1.54(+3.30%) |
Nov 04, 2022 | 46.86 | 47.37 | 45.63 | 46.70 | 1,137,096 | +0.72(+1.56%) |
Nov 03, 2022 | 43.16 | 46.27 | 43.10 | 45.98 | 923,061 | +2.13(+4.86%) |
Nov 02, 2022 | 45.18 | 45.94 | 43.66 | 43.85 | 1,395,884 | -1.47(-3.24%) |
Nov 01, 2022 | 46.35 | 46.73 | 45.13 | 45.31 | 717,608 | -0.36(-0.79%) |
Oct 31, 2022 | 44.68 | 46.53 | 44.31 | 45.67 | 1,249,854 | +0.21(+0.47%) |
Oct 28, 2022 | 46.11 | 47.57 | 45.21 | 45.46 | 1,266,239 | -0.48(-1.04%) |
Oct 27, 2022 | 46.25 | 48.26 | 45.78 | 45.94 | 1,719,176 | +0.57(+1.26%) |
Oct 26, 2022 | 41.57 | 47.14 | 41.57 | 45.37 | 2,122,415 | +4.57(+11.19%) |
Oct 25, 2022 | 41.69 | 42.06 | 40.29 | 40.80 | 1,051,842 | -1.04(-2.49%) |
Oct 24, 2022 | 41.18 | 41.94 | 40.87 | 41.84 | 660,561 | +0.42(+1.00%) |
Oct 21, 2022 | 41.28 | 42.10 | 40.29 | 41.43 | 1,119,676 | +0.65(+1.58%) |
Oct 20, 2022 | 40.03 | 41.24 | 39.70 | 40.78 | 1,295,255 | +1.20(+3.03%) |
Oct 19, 2022 | 40.30 | 40.42 | 37.99 | 39.58 | 1,578,093 | -0.11(-0.28%) |
Oct 18, 2022 | 39.66 | 40.21 | 38.65 | 39.69 | 538,238 | +0.80(+2.06%) |
Oct 17, 2022 | 38.42 | 39.10 | 38.13 | 38.89 | 814,469 | +1.59(+4.25%) |
Oct 14, 2022 | 39.13 | 39.38 | 37.24 | 37.31 | 703,419 | -2.43(-6.11%) |
Oct 13, 2022 | 37.40 | 39.90 | 36.75 | 39.73 | 1,266,659 | +1.73(+4.54%) |
Oct 12, 2022 | 38.41 | 38.47 | 37.19 | 38.01 | 1,031,892 | -0.57(-1.48%) |
Oct 11, 2022 | 38.32 | 39.43 | 37.74 | 38.58 | 723,928 | -0.42(-1.09%) |
Oct 10, 2022 | 39.67 | 40.46 | 38.53 | 39.00 | 523,469 | -0.94(-2.36%) |
Oct 07, 2022 | 39.71 | 40.64 | 39.30 | 39.94 | 698,446 | +0.18(+0.44%) |
Oct 06, 2022 | 39.31 | 40.44 | 39.16 | 39.77 | 819,663 | -0.07(-0.19%) |
Oct 05, 2022 | 38.03 | 40.17 | 37.88 | 39.84 | 923,147 | +1.61(+4.22%) |
Oct 04, 2022 | 36.90 | 38.25 | 36.35 | 38.23 | 1,510,346 | +2.36(+6.58%) |
Oct 03, 2022 | 35.64 | 36.66 | 35.27 | 35.87 | 1,054,865 | +1.76(+5.17%) |
Sep 30, 2022 | 34.11 | 35.04 | 33.40 | 34.10 | 969,983 | -0.52(-1.49%) |
Sep 29, 2022 | 34.75 | 34.99 | 33.79 | 34.62 | 849,850 | -0.97(-2.72%) |
Sep 28, 2022 | 33.87 | 35.81 | 33.66 | 35.59 | 871,522 | +2.08(+6.22%) |
Sep 27, 2022 | 34.16 | 34.76 | 32.98 | 33.50 | 1,225,011 | +0.45(+1.37%) |
Sep 26, 2022 | 33.10 | 34.62 | 32.37 | 33.05 | 1,356,562 | +0.32(+0.99%) |
Sep 23, 2022 | 34.76 | 34.83 | 32.05 | 32.73 | 1,364,650 | -4.12(-11.19%) |
Sep 22, 2022 | 38.41 | 38.73 | 36.73 | 36.85 | 582,097 | -0.83(-2.20%) |
Sep 21, 2022 | 39.49 | 39.84 | 37.67 | 37.68 | 511,262 | -0.90(-2.34%) |
Sep 20, 2022 | 39.18 | 39.18 | 38.08 | 38.59 | 670,063 | -1.01(-2.54%) |
Sep 19, 2022 | 37.95 | 39.77 | 37.61 | 39.59 | 944,265 | +0.18(+0.47%) |
Sep 16, 2022 | 40.34 | 40.34 | 38.52 | 39.41 | 1,624,003 | -1.31(-3.22%) |
Sep 15, 2022 | 40.93 | 41.71 | 40.50 | 40.72 | 851,494 | -2.08(-4.85%) |
Sep 14, 2022 | 41.60 | 43.94 | 41.53 | 42.79 | 984,632 | +1.52(+3.69%) |
Sep 13, 2022 | 42.05 | 43.07 | 40.78 | 41.27 | 960,010 | -1.93(-4.46%) |
Sep 12, 2022 | 42.19 | 43.26 | 41.76 | 43.20 | 938,046 | +1.73(+4.18%) |
Sep 09, 2022 | 40.87 | 41.84 | 40.56 | 41.47 | 653,960 | +1.98(+5.02%) |
Sep 08, 2022 | 38.99 | 39.76 | 37.94 | 39.48 | 840,723 | +0.54(+1.40%) |
Sep 07, 2022 | 38.97 | 39.43 | 37.48 | 38.94 | 679,393 | -0.99(-2.47%) |
Sep 06, 2022 | 41.49 | 41.44 | 39.04 | 39.92 | 825,943 | -1.08(-2.63%) |
Sep 02, 2022 | 39.32 | 41.49 | 38.50 | 41.00 | 919,355 | +3.22(+8.52%) |
Sep 01, 2022 | 38.43 | 38.99 | 37.57 | 37.78 | 1,306,070 | -1.65(-4.19%) |
Aug 31, 2022 | 38.16 | 40.29 | 38.04 | 39.44 | 605,023 | +0.25(+0.64%) |
Aug 30, 2022 | 40.80 | 41.05 | 38.12 | 39.19 | 902,501 | -2.71(-6.47%) |
Aug 29, 2022 | 41.22 | 42.67 | 40.99 | 41.90 | 874,976 | +0.12(+0.29%) |
Aug 26, 2022 | 42.67 | 43.06 | 41.09 | 41.78 | 603,953 | -1.43(-3.31%) |
Aug 25, 2022 | 42.62 | 43.76 | 42.62 | 43.21 | 558,363 | +0.81(+1.91%) |
Aug 24, 2022 | 41.20 | 42.63 | 40.85 | 42.40 | 704,322 | +1.13(+2.73%) |
Aug 23, 2022 | 40.37 | 42.32 | 40.24 | 41.27 | 636,543 | +1.79(+4.53%) |
Aug 22, 2022 | 39.29 | 40.09 | 38.82 | 39.48 | 640,501 | -0.40(-0.99%) |
Aug 19, 2022 | 39.92 | 40.30 | 39.38 | 39.88 | 590,255 | -0.71(-1.75%) |
Aug 18, 2022 | 38.62 | 40.77 | 38.39 | 40.59 | 746,088 | +3.02(+8.03%) |
Aug 17, 2022 | 37.51 | 37.95 | 36.60 | 37.57 | 1,052,744 | -0.06(-0.15%) |
Aug 16, 2022 | 38.74 | 39.44 | 37.19 | 37.63 | 733,922 | -0.83(-2.16%) |
Aug 15, 2022 | 38.52 | 38.77 | 37.02 | 38.46 | 889,857 | -2.15(-5.28%) |
Aug 12, 2022 | 39.69 | 40.65 | 39.38 | 40.60 | 456,381 | +0.71(+1.77%) |
Aug 11, 2022 | 38.65 | 40.32 | 38.65 | 39.90 | 536,286 | +1.72(+4.52%) |
Aug 10, 2022 | 38.18 | 38.58 | 36.94 | 38.17 | 563,619 | +0.18(+0.48%) |
Aug 09, 2022 | 38.18 | 38.96 | 37.57 | 37.99 | 588,022 | +0.50(+1.35%) |
Aug 08, 2022 | 36.94 | 37.95 | 36.60 | 37.49 | 584,677 | +0.49(+1.31%) |
Aug 05, 2022 | 35.21 | 37.76 | 35.21 | 37.00 | 1,019,179 | +1.17(+3.28%) |
Aug 04, 2022 | 39.17 | 39.45 | 35.78 | 35.83 | 1,214,759 | -3.57(-9.05%) |
Aug 03, 2022 | 41.39 | 41.63 | 39.16 | 39.39 | 1,093,174 | -1.61(-3.94%) |
Aug 02, 2022 | 41.78 | 42.54 | 40.81 | 41.01 | 840,442 | -0.50(-1.21%) |
Aug 01, 2022 | 41.23 | 42.11 | 40.74 | 41.51 | 1,123,620 | -0.94(-2.22%) |
Jul 29, 2022 | 41.94 | 43.43 | 41.19 | 42.46 | 1,135,255 | +1.81(+4.44%) |
Jul 28, 2022 | 41.82 | 42.45 | 39.84 | 40.65 | 1,350,824 | -0.30(-0.74%) |
Jul 27, 2022 | 39.22 | 41.56 | 38.79 | 40.95 | 1,182,952 | +2.30(+5.95%) |
Jul 26, 2022 | 39.02 | 39.72 | 38.15 | 38.65 | 631,128 | -0.04(-0.09%) |
Jul 25, 2022 | 36.79 | 38.77 | 36.39 | 38.69 | 701,475 | +2.56(+7.08%) |
Jul 22, 2022 | 36.59 | 37.37 | 35.63 | 36.13 | 739,419 | -0.36(-0.98%) |
Jul 21, 2022 | 37.50 | 37.66 | 35.37 | 36.49 | 1,399,651 | -2.82(-7.16%) |
Jul 20, 2022 | 38.64 | 39.37 | 37.85 | 39.30 | 848,073 | +0.19(+0.49%) |
Jul 19, 2022 | 38.32 | 39.38 | 38.05 | 39.11 | 733,175 | +0.77(+2.01%) |
Jul 18, 2022 | 36.68 | 38.43 | 36.52 | 38.34 | 1,263,157 | +2.70(+7.56%) |
Jul 15, 2022 | 36.24 | 36.24 | 34.76 | 35.64 | 766,798 | +0.51(+1.46%) |
Jul 14, 2022 | 34.52 | 35.19 | 34.02 | 35.13 | 1,182,621 | -0.69(-1.92%) |
Jul 13, 2022 | 35.24 | 36.60 | 35.24 | 35.82 | 1,007,264 | -0.11(-0.31%) |
Jul 12, 2022 | 37.13 | 37.40 | 35.51 | 35.93 | 1,340,290 | -2.26(-5.91%) |
Jul 11, 2022 | 38.51 | 39.23 | 37.77 | 38.18 | 597,903 | -1.23(-3.12%) |
Jul 08, 2022 | 38.87 | 39.86 | 37.95 | 39.41 | 838,590 | +1.17(+3.07%) |
Jul 07, 2022 | 38.27 | 38.96 | 37.76 | 38.24 | 699,700 | +1.47(+3.99%) |
Jul 06, 2022 | 36.68 | 36.95 | 34.87 | 36.77 | 1,442,404 | -0.14(-0.37%) |
Jul 05, 2022 | 38.65 | 38.80 | 35.81 | 36.91 | 2,005,124 | -2.99(-7.49%) |
Jul 01, 2022 | 39.54 | 40.15 | 37.97 | 39.90 | 1,201,131 | +0.41(+1.05%) |
Jun 30, 2022 | 39.12 | 40.25 | 38.73 | 39.49 | 1,255,338 | -0.66(-1.64%) |
Jun 29, 2022 | 40.88 | 41.18 | 39.70 | 40.15 | 1,005,657 | -0.21(-0.52%) |
Jun 28, 2022 | 41.16 | 42.00 | 39.99 | 40.36 | 1,448,130 | +0.12(+0.30%) |
Jun 27, 2022 | 41.17 | 41.18 | 39.43 | 40.24 | 1,910,168 | -0.06(-0.14%) |
Jun 24, 2022 | 35.90 | 40.84 | 35.62 | 40.29 | 4,664,111 | +5.14(+14.64%) |
Jun 23, 2022 | 36.19 | 36.28 | 34.24 | 35.15 | 1,605,055 | -0.68(-1.89%) |
Jun 22, 2022 | 35.28 | 36.25 | 34.69 | 35.83 | 1,317,123 | -1.65(-4.40%) |
Jun 21, 2022 | 36.42 | 37.80 | 35.95 | 37.48 | 1,502,348 | +1.84(+5.17%) |
Jun 17, 2022 | 37.58 | 38.01 | 34.88 | 35.63 | 3,780,772 | -2.02(-5.36%) |
Jun 16, 2022 | 39.31 | 39.70 | 37.34 | 37.65 | 1,795,575 | -2.50(-6.23%) |
Jun 15, 2022 | 41.26 | 41.72 | 39.52 | 40.15 | 1,691,266 | -1.05(-2.54%) |
Jun 14, 2022 | 43.93 | 44.01 | 40.40 | 41.20 | 1,185,274 | -1.76(-4.10%) |
Jun 13, 2022 | 43.61 | 44.03 | 41.19 | 42.96 | 1,651,734 | -2.48(-5.45%) |
Jun 10, 2022 | 45.70 | 46.74 | 43.95 | 45.44 | 1,070,044 | -1.33(-2.84%) |
Jun 09, 2022 | 48.78 | 48.82 | 46.77 | 46.77 | 1,186,111 | -2.62(-5.31%) |
Jun 08, 2022 | 49.36 | 50.06 | 48.56 | 49.39 | 962,226 | +0.42(+0.86%) |
Jun 07, 2022 | 48.20 | 49.20 | 47.84 | 48.97 | 1,049,419 | +0.57(+1.17%) |
Jun 06, 2022 | 46.95 | 48.45 | 46.67 | 48.40 | 1,533,347 | +1.47(+3.13%) |
Jun 03, 2022 | 45.86 | 46.99 | 44.90 | 46.93 | 908,686 | +1.31(+2.87%) |
Jun 02, 2022 | 46.40 | 47.15 | 45.42 | 45.62 | 1,162,831 | -1.00(-2.14%) |
Jun 01, 2022 | 46.64 | 47.60 | 46.64 | 46.62 | 1,455,533 | +0.45(+0.97%) |
May 31, 2022 | 47.86 | 48.80 | 45.58 | 46.17 | 1,266,038 | -1.23(-2.59%) |
May 27, 2022 | 46.61 | 47.77 | 46.35 | 47.40 | 739,337 | +0.19(+0.41%) |
May 26, 2022 | 46.47 | 47.87 | 46.43 | 47.21 | 1,074,537 | +1.60(+3.52%) |
May 25, 2022 | 43.91 | 45.97 | 43.86 | 45.60 | 1,477,498 | +1.86(+4.26%) |
May 24, 2022 | 43.42 | 44.43 | 42.61 | 43.74 | 1,346,443 | -0.35(-0.79%) |
May 23, 2022 | 42.36 | 44.17 | 42.10 | 44.09 | 842,942 | +2.27(+5.42%) |
May 20, 2022 | 42.71 | 43.23 | 41.00 | 41.82 | 1,147,768 | -0.50(-1.19%) |
May 19, 2022 | 42.09 | 43.56 | 41.32 | 42.33 | 1,179,470 | -0.61(-1.41%) |
May 18, 2022 | 44.55 | 44.91 | 42.33 | 42.93 | 1,273,444 | -1.15(-2.60%) |
May 17, 2022 | 44.36 | 45.01 | 43.58 | 44.08 | 1,088,041 | +0.54(+1.24%) |
May 16, 2022 | 41.79 | 43.99 | 41.52 | 43.54 | 1,608,439 | +2.15(+5.21%) |
May 13, 2022 | 41.30 | 42.30 | 41.03 | 41.38 | 1,441,699 | +0.93(+2.29%) |
May 12, 2022 | 40.70 | 40.81 | 38.80 | 40.46 | 1,501,782 | -0.25(-0.61%) |
May 11, 2022 | 41.93 | 43.14 | 40.45 | 40.70 | 1,065,639 | -0.50(-1.22%) |
May 10, 2022 | 41.51 | 42.56 | 39.98 | 41.21 | 1,586,547 | +0.46(+1.14%) |
May 09, 2022 | 43.05 | 43.23 | 40.20 | 40.74 | 1,990,591 | -3.69(-8.31%) |
May 06, 2022 | 44.85 | 45.27 | 43.57 | 44.43 | 1,302,585 | +0.29(+0.66%) |
May 05, 2022 | 45.96 | 46.40 | 42.78 | 44.14 | 1,225,859 | -1.93(-4.20%) |
May 04, 2022 | 44.56 | 46.28 | 43.89 | 46.08 | 1,155,505 | +2.60(+5.98%) |
May 03, 2022 | 41.03 | 43.81 | 41.01 | 43.48 | 1,219,896 | +2.48(+6.05%) |