Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.55 | 32.02 | 30.20 | 30.20 | 67,248 | -1.68(-5.27%) |
Apr 27, 2023 | 30.98 | 32.54 | 30.66 | 31.88 | 36,490 | +1.18(+3.84%) |
Apr 26, 2023 | 30.37 | 30.83 | 29.18 | 30.70 | 16,447 | +0.55(+1.82%) |
Apr 25, 2023 | 29.66 | 31.39 | 29.44 | 30.15 | 21,309 | +0.28(+0.94%) |
Apr 24, 2023 | 30.28 | 30.77 | 28.56 | 29.87 | 27,209 | -0.17(-0.57%) |
Apr 21, 2023 | 28.19 | 30.35 | 27.90 | 30.04 | 21,006 | +1.90(+6.75%) |
Apr 20, 2023 | 27.57 | 28.14 | 26.75 | 28.14 | 29,893 | +0.57(+2.07%) |
Apr 19, 2023 | 27.35 | 28.47 | 26.98 | 27.57 | 27,022 | +0.11(+0.40%) |
Apr 18, 2023 | 25.76 | 27.55 | 25.73 | 27.46 | 17,434 | +1.65(+6.39%) |
Apr 17, 2023 | 25.52 | 25.95 | 25.02 | 25.81 | 11,995 | +0.16(+0.62%) |
Apr 14, 2023 | 25.74 | 26.16 | 24.88 | 25.65 | 36,733 | -0.42(-1.61%) |
Apr 13, 2023 | 24.65 | 26.84 | 24.50 | 26.07 | 32,204 | +1.55(+6.32%) |
Apr 12, 2023 | 24.06 | 24.76 | 24.06 | 24.52 | 34,767 | +0.10(+0.41%) |
Apr 11, 2023 | 23.18 | 24.42 | 23.18 | 24.42 | 24,324 | +0.98(+4.18%) |
Apr 10, 2023 | 23.12 | 24.04 | 23.04 | 23.44 | 12,462 | +0.30(+1.30%) |
Apr 06, 2023 | 23.14 | 0 | +0.50(+2.21%) | |||
Apr 05, 2023 | 22.63 | 22.88 | 22.13 | 22.64 | 16,203 | -0.27(-1.18%) |
Apr 04, 2023 | 23.65 | 23.65 | 21.62 | 22.91 | 42,596 | -1.19(-4.94%) |
Apr 03, 2023 | 25.85 | 26.50 | 23.96 | 24.10 | 30,370 | -2.20(-8.37%) |
Mar 31, 2023 | 25.93 | 26.30 | 25.06 | 26.30 | 40,067 | +0.97(+3.83%) |
Mar 30, 2023 | 26.68 | 26.68 | 24.50 | 25.33 | 31,162 | -1.06(-4.02%) |
Mar 29, 2023 | 28.46 | 29.16 | 25.83 | 26.39 | 74,007 | -2.06(-7.24%) |
Mar 28, 2023 | 31.72 | 31.72 | 28.27 | 28.45 | 62,003 | -3.41(-10.70%) |
Mar 27, 2023 | 34.09 | 34.12 | 31.70 | 31.86 | 96,564 | -2.01(-5.93%) |
Mar 24, 2023 | 33.44 | 35.09 | 33.44 | 33.87 | 54,445 | +0.53(+1.59%) |
Mar 23, 2023 | 32.38 | 33.43 | 32.37 | 33.34 | 30,351 | +1.46(+4.58%) |
Mar 22, 2023 | 32.47 | 32.98 | 31.76 | 31.88 | 38,721 | +0.16(+0.50%) |
Mar 21, 2023 | 31.28 | 32.09 | 31.12 | 31.72 | 15,331 | +1.17(+3.83%) |
Mar 20, 2023 | 31.26 | 31.26 | 30.39 | 30.55 | 48,101 | -0.88(-2.80%) |
Mar 17, 2023 | 32.69 | 32.69 | 31.43 | 31.43 | 34,897 | -1.28(-3.91%) |
Mar 16, 2023 | 32.90 | 34.36 | 32.63 | 32.71 | 77,677 | -0.43(-1.30%) |
Mar 15, 2023 | 30.50 | 33.25 | 30.50 | 33.14 | 90,938 | +2.22(+7.18%) |
Mar 14, 2023 | 32.21 | 32.21 | 30.52 | 30.92 | 100,389 | -0.59(-1.87%) |
Mar 13, 2023 | 29.96 | 32.21 | 29.89 | 31.51 | 30,156 | +0.31(+0.99%) |
Mar 10, 2023 | 31.00 | 31.68 | 30.79 | 31.20 | 54,694 | -0.85(-2.65%) |
Mar 09, 2023 | 32.60 | 32.60 | 31.34 | 32.05 | 75,691 | -0.44(-1.35%) |
Mar 08, 2023 | 30.84 | 32.56 | 30.79 | 32.49 | 64,377 | +1.40(+4.50%) |
Mar 07, 2023 | 31.50 | 31.54 | 30.44 | 31.09 | 46,525 | -0.30(-0.96%) |
Mar 06, 2023 | 32.50 | 33.13 | 31.25 | 31.39 | 84,116 | -0.84(-2.61%) |
Mar 03, 2023 | 30.01 | 32.72 | 29.89 | 32.23 | 97,036 | +2.57(+8.66%) |
Mar 02, 2023 | 29.19 | 30.18 | 28.50 | 29.66 | 110,502 | +0.21(+0.71%) |
Mar 01, 2023 | 31.25 | 32.63 | 29.41 | 29.45 | 45,893 | -2.10(-6.66%) |
Feb 28, 2023 | 31.17 | 32.47 | 31.10 | 31.55 | 30,301 | -0.15(-0.47%) |
Feb 27, 2023 | 33.41 | 33.41 | 31.43 | 31.70 | 28,884 | -1.37(-4.14%) |
Feb 24, 2023 | 34.09 | 34.13 | 32.25 | 33.07 | 37,782 | -0.79(-2.33%) |
Feb 23, 2023 | 35.43 | 36.22 | 33.86 | 33.86 | 74,640 | -0.78(-2.25%) |
Feb 22, 2023 | 40.08 | 40.25 | 34.59 | 34.64 | 81,495 | -5.34(-13.36%) |
Feb 21, 2023 | 40.44 | 40.71 | 39.19 | 39.98 | 43,409 | -0.83(-2.03%) |
Feb 17, 2023 | 40.81 | 0 | -4.06(-9.05%) | |||
Feb 16, 2023 | 47.46 | 47.93 | 44.63 | 44.87 | 52,481 | -3.38(-7.01%) |
Feb 15, 2023 | 44.89 | 48.46 | 44.89 | 48.25 | 34,765 | +3.05(+6.75%) |
Feb 14, 2023 | 44.64 | 46.05 | 44.07 | 45.20 | 26,355 | +0.04(+0.09%) |
Feb 13, 2023 | 45.08 | 46.48 | 44.40 | 45.16 | 47,373 | +0.52(+1.16%) |
Feb 10, 2023 | 44.27 | 44.74 | 42.29 | 44.64 | 72,425 | +0.57(+1.29%) |
Feb 09, 2023 | 46.39 | 47.32 | 44.07 | 44.07 | 14,763 | -1.16(-2.56%) |
Feb 08, 2023 | 44.44 | 45.50 | 44.01 | 45.23 | 19,404 | +0.10(+0.22%) |
Feb 07, 2023 | 45.44 | 46.16 | 44.29 | 45.13 | 53,076 | -0.93(-2.02%) |
Feb 06, 2023 | 48.30 | 49.56 | 45.90 | 46.06 | 52,337 | -2.71(-5.56%) |
Feb 03, 2023 | 45.23 | 49.04 | 45.23 | 48.77 | 83,864 | +2.90(+6.32%) |
Feb 02, 2023 | 44.59 | 47.86 | 44.59 | 45.87 | 61,554 | +1.34(+3.01%) |
Feb 01, 2023 | 43.86 | 44.58 | 43.29 | 44.53 | 21,637 | +0.43(+0.98%) |
Jan 31, 2023 | 43.20 | 45.48 | 43.20 | 44.10 | 67,783 | +0.56(+1.29%) |
Jan 30, 2023 | 43.00 | 44.49 | 41.75 | 43.54 | 115,596 | -0.70(-1.58%) |
Jan 27, 2023 | 45.00 | 45.43 | 43.33 | 44.24 | 158,395 | -0.79(-1.75%) |
Jan 26, 2023 | 46.40 | 46.40 | 44.75 | 45.03 | 50,221 | -1.24(-2.68%) |
Jan 25, 2023 | 46.94 | 47.30 | 46.19 | 46.27 | 36,353 | -1.40(-2.94%) |
Jan 24, 2023 | 48.07 | 49.21 | 47.46 | 47.67 | 36,269 | -0.76(-1.57%) |
Jan 23, 2023 | 46.85 | 48.43 | 46.85 | 48.43 | 23,797 | +1.61(+3.44%) |
Jan 20, 2023 | 46.65 | 48.00 | 46.33 | 46.82 | 25,176 | +0.29(+0.62%) |
Jan 19, 2023 | 44.89 | 46.95 | 44.48 | 46.53 | 65,837 | +1.06(+2.33%) |
Jan 18, 2023 | 45.99 | 46.01 | 44.77 | 45.47 | 14,974 | +0.47(+1.04%) |
Jan 17, 2023 | 46.01 | 47.19 | 44.61 | 45.00 | 21,110 | -2.20(-4.66%) |
Jan 16, 2023 | 46.00 | 48.23 | 46.00 | 47.20 | 6,002 | +1.20(+2.61%) |
Jan 13, 2023 | 43.67 | 46.01 | 43.67 | 46.00 | 28,950 | +2.74(+6.33%) |
Jan 12, 2023 | 43.73 | 44.12 | 41.55 | 43.26 | 35,529 | -0.47(-1.07%) |
Jan 11, 2023 | 45.60 | 46.13 | 43.05 | 43.73 | 47,671 | -1.77(-3.89%) |
Jan 10, 2023 | 49.49 | 50.20 | 45.49 | 45.50 | 149,053 | -4.15(-8.36%) |
Jan 09, 2023 | 44.57 | 51.00 | 44.57 | 49.65 | 201,511 | +5.39(+12.18%) |
Jan 06, 2023 | 43.76 | 45.20 | 42.93 | 44.26 | 195,549 | +0.56(+1.28%) |
Jan 05, 2023 | 46.34 | 46.81 | 43.63 | 43.70 | 102,462 | -2.48(-5.37%) |
Jan 04, 2023 | 45.00 | 46.90 | 45.00 | 46.18 | 101,214 | +0.60(+1.32%) |
Jan 03, 2023 | 45.66 | 46.95 | 44.70 | 45.58 | 40,930 | -0.45(-0.98%) |
Dec 30, 2022 | 46.03 | 0 | +0.37(+0.81%) | |||
Dec 29, 2022 | 43.61 | 45.84 | 43.61 | 45.66 | 28,286 | +2.52(+5.84%) |
Dec 28, 2022 | 43.57 | 43.67 | 42.80 | 43.14 | 25,274 | -0.91(-2.07%) |
Dec 23, 2022 | 44.05 | 0 | +0.18(+0.41%) | |||
Dec 22, 2022 | 42.87 | 43.90 | 42.71 | 43.87 | 33,789 | +0.46(+1.06%) |
Dec 21, 2022 | 43.69 | 45.10 | 43.28 | 43.41 | 12,297 | +0.15(+0.35%) |
Dec 20, 2022 | 43.00 | 44.10 | 42.83 | 43.26 | 9,863 | +0.66(+1.55%) |
Dec 19, 2022 | 42.50 | 42.61 | 40.46 | 42.60 | 15,894 | -0.02(-0.05%) |
Dec 16, 2022 | 42.31 | 43.81 | 42.22 | 42.62 | 7,296 | -0.08(-0.19%) |
Dec 15, 2022 | 42.76 | 43.57 | 42.68 | 42.70 | 13,160 | -0.87(-2.00%) |
Dec 14, 2022 | 44.68 | 44.71 | 43.15 | 43.57 | 14,542 | -0.70(-1.58%) |
Dec 13, 2022 | 47.38 | 47.38 | 44.01 | 44.27 | 45,556 | -1.15(-2.53%) |
Dec 12, 2022 | 43.61 | 45.42 | 43.06 | 45.42 | 39,347 | +1.92(+4.41%) |
Dec 09, 2022 | 43.00 | 43.75 | 41.94 | 43.50 | 9,326 | +0.50(+1.16%) |
Dec 08, 2022 | 41.36 | 43.76 | 41.36 | 43.00 | 45,941 | +1.43(+3.44%) |
Dec 07, 2022 | 41.14 | 41.73 | 40.61 | 41.57 | 55,134 | +0.42(+1.02%) |
Dec 06, 2022 | 41.16 | 41.58 | 40.40 | 41.15 | 57,006 | -0.77(-1.84%) |
Dec 05, 2022 | 42.25 | 43.65 | 41.64 | 41.92 | 30,760 | -0.38(-0.90%) |
Dec 02, 2022 | 41.74 | 42.43 | 41.64 | 42.30 | 32,815 | +0.55(+1.32%) |
Dec 01, 2022 | 41.40 | 42.75 | 40.87 | 41.75 | 96,331 | +0.41(+0.99%) |
Nov 30, 2022 | 38.48 | 42.40 | 38.34 | 41.34 | 134,618 | +2.51(+6.46%) |
Nov 29, 2022 | 39.66 | 40.50 | 38.23 | 38.83 | 34,752 | -0.84(-2.12%) |
Nov 28, 2022 | 40.31 | 41.49 | 38.74 | 39.67 | 33,259 | -0.64(-1.59%) |
Nov 25, 2022 | 44.73 | 44.92 | 40.31 | 40.31 | 54,818 | -5.44(-11.89%) |
Nov 24, 2022 | 43.34 | 45.75 | 43.34 | 45.75 | 65,572 | +2.41(+5.56%) |
Nov 23, 2022 | 42.14 | 43.54 | 42.00 | 43.34 | 74,653 | +1.23(+2.92%) |
Nov 22, 2022 | 40.61 | 42.74 | 40.44 | 42.11 | 55,269 | +1.50(+3.69%) |
Nov 21, 2022 | 41.22 | 41.61 | 39.31 | 40.61 | 58,721 | -0.57(-1.38%) |
Nov 18, 2022 | 43.08 | 44.28 | 41.18 | 41.18 | 39,706 | -1.31(-3.08%) |
Nov 17, 2022 | 42.60 | 43.37 | 41.49 | 42.49 | 117,394 | -0.30(-0.70%) |
Nov 16, 2022 | 43.01 | 43.01 | 42.02 | 42.79 | 10,017 | -0.71(-1.63%) |
Nov 15, 2022 | 45.22 | 45.64 | 43.25 | 43.50 | 51,922 | -1.00(-2.25%) |
Nov 14, 2022 | 47.27 | 47.46 | 44.50 | 44.50 | 25,629 | -2.82(-5.96%) |
Nov 11, 2022 | 47.65 | 49.68 | 47.03 | 47.32 | 134,430 | +0.16(+0.34%) |
Nov 10, 2022 | 44.50 | 47.71 | 44.50 | 47.16 | 120,715 | +3.52(+8.07%) |
Nov 09, 2022 | 45.08 | 45.08 | 43.64 | 43.64 | 141,541 | -1.51(-3.34%) |
Nov 08, 2022 | 44.13 | 46.21 | 43.61 | 45.15 | 35,890 | +0.58(+1.30%) |
Nov 07, 2022 | 44.97 | 44.97 | 40.59 | 44.57 | 46,189 | -0.59(-1.31%) |
Nov 04, 2022 | 56.76 | 56.76 | 44.06 | 45.16 | 68,327 | -12.93(-22.26%) |
Nov 03, 2022 | 57.01 | 58.09 | 56.60 | 58.09 | 11,700 | +0.29(+0.50%) |
Nov 02, 2022 | 57.78 | 57.80 | 10,445 | -2.53(-4.19%) | ||
Nov 01, 2022 | 60.91 | 61.27 | 60.33 | 60.33 | 6,210 | -0.80(-1.31%) |
Oct 31, 2022 | 60.31 | 62.03 | 60.31 | 61.13 | 7,203 | +0.45(+0.74%) |
Oct 28, 2022 | 59.75 | 61.46 | 59.75 | 60.68 | 11,905 | +1.71(+2.90%) |
Oct 27, 2022 | 60.07 | 60.07 | 58.97 | 58.97 | 4,237 | -0.63(-1.06%) |
Oct 26, 2022 | 63.93 | 63.93 | 59.60 | 59.60 | 8,261 | -1.84(-2.99%) |
Oct 25, 2022 | 62.22 | 62.30 | 61.44 | 61.44 | 4,333 | -0.82(-1.32%) |
Oct 24, 2022 | 63.98 | 64.42 | 62.26 | 62.26 | 10,701 | -1.59(-2.49%) |
Oct 21, 2022 | 62.01 | 64.06 | 61.15 | 63.85 | 6,827 | +2.49(+4.06%) |
Oct 20, 2022 | 64.39 | 64.90 | 61.36 | 61.36 | 6,964 | -2.93(-4.56%) |
Oct 19, 2022 | 62.02 | 64.60 | 62.00 | 64.29 | 10,130 | +1.73(+2.77%) |
Oct 18, 2022 | 62.68 | 63.91 | 62.15 | 62.56 | 11,012 | +0.57(+0.92%) |
Oct 17, 2022 | 61.75 | 63.17 | 61.23 | 61.99 | 11,301 | +1.80(+2.99%) |
Oct 14, 2022 | 60.82 | 61.68 | 60.19 | 60.19 | 11,553 | -0.32(-0.53%) |
Oct 13, 2022 | 57.86 | 60.51 | 56.99 | 60.51 | 9,053 | +2.80(+4.85%) |
Oct 12, 2022 | 54.98 | 57.77 | 54.98 | 57.71 | 14,175 | +2.12(+3.81%) |
Oct 11, 2022 | 56.84 | 57.03 | 55.06 | 55.59 | 10,369 | +0.26(+0.47%) |
Oct 07, 2022 | 55.33 | 0 | -0.36(-0.65%) | |||
Oct 06, 2022 | 55.95 | 56.93 | 55.23 | 55.69 | 11,801 | +0.35(+0.63%) |
Oct 05, 2022 | 54.60 | 55.53 | 54.58 | 55.34 | 3,162 | +0.92(+1.69%) |
Oct 04, 2022 | 52.73 | 54.83 | 52.68 | 54.42 | 10,586 | +2.51(+4.84%) |
Oct 03, 2022 | 51.01 | 52.13 | 51.00 | 51.91 | 9,240 | -0.82(-1.56%) |
Sep 30, 2022 | 54.58 | 54.73 | 52.73 | 52.73 | 8,306 | -1.19(-2.21%) |
Sep 29, 2022 | 54.49 | 54.69 | 53.81 | 53.92 | 6,458 | -2.01(-3.59%) |
Sep 28, 2022 | 56.02 | 56.02 | 54.75 | 55.93 | 6,310 | +1.23(+2.25%) |
Sep 27, 2022 | 54.67 | 55.60 | 54.20 | 54.70 | 8,350 | +0.28(+0.51%) |
Sep 26, 2022 | 54.25 | 54.87 | 53.89 | 54.42 | 6,045 | +0.42(+0.78%) |
Sep 23, 2022 | 54.00 | 54.31 | 53.32 | 54.00 | 5,256 | -0.16(-0.30%) |
Sep 22, 2022 | 53.12 | 54.16 | 52.70 | 54.16 | 5,566 | +0.78(+1.46%) |
Sep 21, 2022 | 51.05 | 53.77 | 51.05 | 53.38 | 6,720 | +0.29(+0.55%) |
Sep 20, 2022 | 52.19 | 53.09 | 52.16 | 53.09 | 7,531 | -0.20(-0.38%) |
Sep 19, 2022 | 52.58 | 53.91 | 52.58 | 53.29 | 7,739 | -0.16(-0.30%) |
Sep 16, 2022 | 56.09 | 56.09 | 53.25 | 53.45 | 4,404 | -2.82(-5.01%) |
Sep 15, 2022 | 57.11 | 57.60 | 55.92 | 56.27 | 5,345 | -0.58(-1.02%) |
Sep 14, 2022 | 56.87 | 57.63 | 56.83 | 56.85 | 5,554 | -0.11(-0.19%) |
Sep 13, 2022 | 58.37 | 58.59 | 56.79 | 56.96 | 5,061 | -1.66(-2.83%) |
Sep 12, 2022 | 57.91 | 59.06 | 57.64 | 58.62 | 4,830 | +0.62(+1.07%) |
Sep 09, 2022 | 58.56 | 58.84 | 57.62 | 58.00 | 6,566 | +0.21(+0.36%) |
Sep 08, 2022 | 58.33 | 58.33 | 57.28 | 57.79 | 3,702 | -0.16(-0.28%) |
Sep 07, 2022 | 61.88 | 61.88 | 57.50 | 57.95 | 5,758 | -0.45(-0.77%) |
Sep 06, 2022 | 59.19 | 59.20 | 57.77 | 58.40 | 3,950 | -0.52(-0.88%) |
Sep 02, 2022 | 58.92 | 0 | -1.24(-2.06%) | |||
Sep 01, 2022 | 61.21 | 61.21 | 59.66 | 60.16 | 3,815 | -1.55(-2.51%) |
Aug 31, 2022 | 61.99 | 62.22 | 61.10 | 61.71 | 5,136 | -0.17(-0.27%) |
Aug 30, 2022 | 63.07 | 63.07 | 61.44 | 61.88 | 3,412 | -1.32(-2.09%) |
Aug 29, 2022 | 64.50 | 64.50 | 62.52 | 63.20 | 3,100 | -1.76(-2.71%) |
Aug 26, 2022 | 66.69 | 67.17 | 64.96 | 64.96 | 4,038 | -1.98(-2.96%) |
Aug 25, 2022 | 64.85 | 67.18 | 64.50 | 66.94 | 1,947 | +0.69(+1.04%) |
Aug 24, 2022 | 64.72 | 66.50 | 64.50 | 66.25 | 2,650 | +1.81(+2.81%) |
Aug 23, 2022 | 67.17 | 67.17 | 64.44 | 64.44 | 5,743 | -3.42(-5.04%) |
Aug 22, 2022 | 67.60 | 68.22 | 66.65 | 67.86 | 8,125 | -0.31(-0.45%) |
Aug 19, 2022 | 68.21 | 68.61 | 66.99 | 68.17 | 3,440 | -1.21(-1.74%) |
Aug 18, 2022 | 70.11 | 70.40 | 68.61 | 69.38 | 4,803 | +0.00(+0.00%) |
Aug 17, 2022 | 69.04 | 69.83 | 67.55 | 69.38 | 3,026 | +0.22(+0.32%) |
Aug 16, 2022 | 66.99 | 69.41 | 66.77 | 69.16 | 4,129 | +1.99(+2.96%) |
Aug 15, 2022 | 66.60 | 67.23 | 65.99 | 67.17 | 2,752 | +1.69(+2.58%) |
Aug 12, 2022 | 66.25 | 66.25 | 65.03 | 65.48 | 4,900 | -0.80(-1.21%) |
Aug 11, 2022 | 67.70 | 68.22 | 66.28 | 66.28 | 5,422 | -0.81(-1.21%) |
Aug 10, 2022 | 64.76 | 67.46 | 64.43 | 67.09 | 8,339 | +1.98(+3.04%) |
Aug 09, 2022 | 60.78 | 68.15 | 60.78 | 65.11 | 14,946 | +4.58(+7.57%) |
Aug 08, 2022 | 59.35 | 60.72 | 59.35 | 60.53 | 14,263 | +1.43(+2.42%) |
Aug 05, 2022 | 58.31 | 59.30 | 58.00 | 59.10 | 6,245 | +0.81(+1.39%) |
Aug 04, 2022 | 59.91 | 59.91 | 57.75 | 58.29 | 4,987 | -1.04(-1.75%) |
Aug 03, 2022 | 57.90 | 59.60 | 57.90 | 59.33 | 1,014 | +0.68(+1.16%) |
Aug 02, 2022 | 60.05 | 60.23 | 58.65 | 58.65 | 7,503 | -0.64(-1.08%) |
Jul 29, 2022 | 59.29 | 0 | +0.03(+0.05%) | |||
Jul 28, 2022 | 58.73 | 59.64 | 58.73 | 59.26 | 8,149 | +0.21(+0.36%) |
Jul 27, 2022 | 59.05 | 59.99 | 57.76 | 59.05 | 9,289 | +1.55(+2.70%) |
Jul 26, 2022 | 60.47 | 60.47 | 57.50 | 57.50 | 4,858 | -2.74(-4.55%) |
Jul 25, 2022 | 60.72 | 61.03 | 59.81 | 60.24 | 5,680 | -1.54(-2.49%) |
Jul 22, 2022 | 61.49 | 61.78 | 59.86 | 61.78 | 5,640 | +1.71(+2.85%) |
Jul 21, 2022 | 60.21 | 60.40 | 58.82 | 60.07 | 6,105 | -0.86(-1.41%) |
Jul 20, 2022 | 60.24 | 62.03 | 60.18 | 60.93 | 8,263 | +0.60(+0.99%) |
Jul 19, 2022 | 58.34 | 60.33 | 57.86 | 60.33 | 6,601 | +3.47(+6.10%) |
Jul 18, 2022 | 58.09 | 58.09 | 56.86 | 56.86 | 3,865 | -0.88(-1.52%) |
Jul 15, 2022 | 56.13 | 58.21 | 55.64 | 57.74 | 6,947 | +2.31(+4.17%) |
Jul 14, 2022 | 55.89 | 55.99 | 55.10 | 55.43 | 4,196 | -1.71(-2.99%) |
Jul 13, 2022 | 56.93 | 57.30 | 56.37 | 57.14 | 3,520 | -1.58(-2.69%) |
Jul 12, 2022 | 59.86 | 60.14 | 58.69 | 58.72 | 13,900 | -1.14(-1.90%) |
Jul 11, 2022 | 60.15 | 60.86 | 59.25 | 59.86 | 14,100 | -1.86(-3.01%) |
Jul 08, 2022 | 59.26 | 61.86 | 59.12 | 61.72 | 18,116 | +2.84(+4.82%) |
Jul 07, 2022 | 62.00 | 62.95 | 58.88 | 58.88 | 9,984 | -3.04(-4.91%) |
Jul 06, 2022 | 58.93 | 62.20 | 58.93 | 61.92 | 18,837 | +3.08(+5.23%) |
Jul 05, 2022 | 57.00 | 59.06 | 57.00 | 58.84 | 11,481 | +1.56(+2.72%) |
Jun 30, 2022 | 57.28 | 0 | +0.41(+0.72%) | |||
Jun 29, 2022 | 53.66 | 56.87 | 53.65 | 56.87 | 27,989 | +3.91(+7.38%) |
Jun 28, 2022 | 52.24 | 53.14 | 51.91 | 52.96 | 16,621 | +1.66(+3.24%) |
Jun 27, 2022 | 52.21 | 52.21 | 49.38 | 51.30 | 18,722 | -0.97(-1.86%) |
Jun 24, 2022 | 53.71 | 53.77 | 50.80 | 52.27 | 29,944 | -1.06(-1.99%) |
Jun 23, 2022 | 52.64 | 53.39 | 51.83 | 53.33 | 21,710 | +1.69(+3.27%) |
Jun 22, 2022 | 53.23 | 53.42 | 51.12 | 51.64 | 11,526 | -1.39(-2.62%) |
Jun 21, 2022 | 55.00 | 55.00 | 52.62 | 53.03 | 22,365 | -1.59(-2.91%) |
Jun 17, 2022 | 54.62 | 25 | -1.54(-2.74%) | |||
Jun 16, 2022 | 59.00 | 59.55 | 56.16 | 56.16 | 15,094 | -4.10(-6.80%) |
Jun 15, 2022 | 59.58 | 60.67 | 58.11 | 60.26 | 21,710 | +0.58(+0.97%) |
Jun 14, 2022 | 61.49 | 61.92 | 59.23 | 59.68 | 28,734 | -0.31(-0.52%) |
Jun 13, 2022 | 59.85 | 60.48 | 59.50 | 59.99 | 15,251 | -0.75(-1.23%) |
Jun 10, 2022 | 60.42 | 61.00 | 59.75 | 60.74 | 10,581 | -0.86(-1.40%) |
Jun 09, 2022 | 62.02 | 62.50 | 61.60 | 61.60 | 11,193 | -0.26(-0.42%) |
Jun 08, 2022 | 63.65 | 63.90 | 61.42 | 61.86 | 8,332 | -1.51(-2.38%) |
Jun 07, 2022 | 63.33 | 63.69 | 62.62 | 63.37 | 18,838 | +0.42(+0.67%) |
Jun 06, 2022 | 61.54 | 63.70 | 61.54 | 62.95 | 21,994 | -0.16(-0.25%) |
Jun 03, 2022 | 63.88 | 64.66 | 62.89 | 63.11 | 14,884 | -0.77(-1.21%) |
Jun 02, 2022 | 62.39 | 65.57 | 62.39 | 63.88 | 25,750 | +1.69(+2.72%) |
Jun 01, 2022 | 60.26 | 62.26 | 60.26 | 62.19 | 15,914 | +0.74(+1.20%) |
May 31, 2022 | 61.33 | 61.58 | 60.95 | 61.45 | 13,224 | +1.34(+2.23%) |
May 30, 2022 | 60.01 | 60.11 | 60.01 | 60.11 | 201 | -2.02(-3.25%) |
May 27, 2022 | 61.19 | 62.53 | 61.02 | 62.13 | 10,510 | +2.09(+3.48%) |
May 26, 2022 | 58.05 | 60.41 | 58.05 | 60.04 | 15,783 | +3.07(+5.39%) |
May 25, 2022 | 56.61 | 57.31 | 56.37 | 56.97 | 9,513 | +1.25(+2.24%) |
May 24, 2022 | 55.21 | 56.24 | 54.70 | 55.72 | 18,042 | -1.62(-2.83%) |
May 20, 2022 | 57.34 | 0 | -3.13(-5.18%) | |||
May 19, 2022 | 58.71 | 60.65 | 58.61 | 60.47 | 13,407 | +1.77(+3.02%) |
May 18, 2022 | 62.49 | 62.49 | 58.69 | 58.70 | 13,608 | -4.42(-7.00%) |
May 17, 2022 | 61.55 | 63.12 | 61.01 | 63.12 | 16,389 | +2.50(+4.12%) |
May 16, 2022 | 61.63 | 62.49 | 60.40 | 60.62 | 8,178 | -1.05(-1.70%) |
May 13, 2022 | 62.87 | 63.74 | 61.67 | 61.67 | 13,946 | +0.13(+0.21%) |
May 12, 2022 | 61.59 | 63.59 | 61.08 | 61.54 | 7,289 | -0.39(-0.63%) |
May 11, 2022 | 64.67 | 64.67 | 61.81 | 61.93 | 15,156 | -3.64(-5.55%) |
May 10, 2022 | 66.12 | 66.12 | 64.13 | 65.57 | 10,177 | -0.22(-0.33%) |
May 09, 2022 | 64.25 | 66.34 | 63.14 | 65.79 | 9,998 | +0.93(+1.43%) |
May 06, 2022 | 67.73 | 67.73 | 62.61 | 64.86 | 50,255 | -4.70(-6.76%) |
May 05, 2022 | 71.10 | 71.10 | 68.16 | 69.56 | 18,062 | -2.82(-3.90%) |
May 04, 2022 | 70.90 | 72.45 | 69.54 | 72.38 | 11,406 | +0.75(+1.05%) |
May 03, 2022 | 72.87 | 73.28 | 70.93 | 71.63 | 7,380 | -2.22(-3.01%) |