Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.16 | 31.20 | 30.14 | 30.22 | 393,979 | -0.61(-1.97%) |
May 05, 2023 | 30.77 | 31.20 | 30.69 | 30.82 | 298,721 | +0.61(+2.01%) |
May 04, 2023 | 31.00 | 31.21 | 30.08 | 30.22 | 407,198 | -1.07(-3.44%) |
May 03, 2023 | 31.57 | 32.02 | 31.07 | 31.29 | 353,585 | -0.05(-0.16%) |
May 02, 2023 | 31.45 | 31.57 | 30.64 | 31.34 | 275,488 | -0.38(-1.20%) |
May 01, 2023 | 32.09 | 32.28 | 31.38 | 31.72 | 424,815 | -0.26(-0.83%) |
Apr 28, 2023 | 31.57 | 32.35 | 31.47 | 31.99 | 293,458 | +0.45(+1.43%) |
Apr 27, 2023 | 31.25 | 31.59 | 30.93 | 31.54 | 222,872 | +0.56(+1.80%) |
Apr 26, 2023 | 30.91 | 31.42 | 30.68 | 30.98 | 361,579 | +0.09(+0.28%) |
Apr 25, 2023 | 30.91 | 30.99 | 30.12 | 30.89 | 300,337 | -0.66(-2.11%) |
Apr 24, 2023 | 31.21 | 31.71 | 31.11 | 31.56 | 183,814 | +0.37(+1.19%) |
Apr 21, 2023 | 31.52 | 31.52 | 30.67 | 31.18 | 261,549 | -0.43(-1.36%) |
Apr 20, 2023 | 31.84 | 32.04 | 31.28 | 31.61 | 244,243 | -0.52(-1.61%) |
Apr 19, 2023 | 30.93 | 32.18 | 30.57 | 32.13 | 334,958 | +0.67(+2.14%) |
Apr 18, 2023 | 32.07 | 32.07 | 31.07 | 31.46 | 229,161 | -0.35(-1.11%) |
Apr 17, 2023 | 30.86 | 31.82 | 30.78 | 31.81 | 294,244 | +0.93(+3.01%) |
Apr 14, 2023 | 31.64 | 32.04 | 30.59 | 30.88 | 263,199 | -0.63(-1.98%) |
Apr 13, 2023 | 31.83 | 32.05 | 31.42 | 31.51 | 401,575 | +0.02(+0.06%) |
Apr 12, 2023 | 32.32 | 32.32 | 31.44 | 31.49 | 256,516 | -0.36(-1.14%) |
Apr 11, 2023 | 31.58 | 32.32 | 31.49 | 31.85 | 238,976 | +0.67(+2.16%) |
Apr 10, 2023 | 30.46 | 31.49 | 30.31 | 31.17 | 389,478 | +0.40(+1.30%) |
Apr 06, 2023 | 31.41 | 31.41 | 30.50 | 30.77 | 277,924 | -0.52(-1.66%) |
Apr 05, 2023 | 32.62 | 32.81 | 31.00 | 31.29 | 520,123 | -1.79(-5.41%) |
Apr 04, 2023 | 33.53 | 33.53 | 32.30 | 33.08 | 201,158 | -0.55(-1.63%) |
Apr 03, 2023 | 33.60 | 33.99 | 33.10 | 33.63 | 304,147 | +0.12(+0.35%) |
Mar 31, 2023 | 32.61 | 33.57 | 32.61 | 33.51 | 314,538 | +1.24(+3.85%) |
Mar 30, 2023 | 32.32 | 32.65 | 31.81 | 32.27 | 223,681 | +0.45(+1.41%) |
Mar 29, 2023 | 31.27 | 32.12 | 31.14 | 31.82 | 320,722 | +0.93(+3.01%) |
Mar 28, 2023 | 30.48 | 31.18 | 30.48 | 30.89 | 292,404 | +0.30(+0.99%) |
Mar 27, 2023 | 30.92 | 30.99 | 30.31 | 30.59 | 276,813 | +0.06(+0.19%) |
Mar 24, 2023 | 29.72 | 30.82 | 29.72 | 30.53 | 563,250 | +0.37(+1.23%) |
Mar 23, 2023 | 30.80 | 31.20 | 29.86 | 30.16 | 380,141 | -0.53(-1.72%) |
Mar 22, 2023 | 31.91 | 32.14 | 30.63 | 30.69 | 420,006 | -1.35(-4.21%) |
Mar 21, 2023 | 31.61 | 32.36 | 31.51 | 32.03 | 536,450 | +1.01(+3.24%) |
Mar 20, 2023 | 31.76 | 32.10 | 30.78 | 31.03 | 709,058 | -0.23(-0.75%) |
Mar 17, 2023 | 32.11 | 32.14 | 31.03 | 31.26 | 1,108,138 | -1.03(-3.18%) |
Mar 16, 2023 | 32.00 | 32.64 | 31.45 | 32.29 | 496,411 | -0.22(-0.69%) |
Mar 15, 2023 | 32.41 | 32.81 | 31.82 | 32.51 | 685,945 | -0.98(-2.92%) |
Mar 14, 2023 | 34.54 | 34.90 | 32.83 | 33.49 | 529,374 | +0.11(+0.32%) |
Mar 13, 2023 | 33.90 | 34.46 | 33.25 | 33.38 | 379,804 | -1.15(-3.34%) |
Mar 10, 2023 | 35.37 | 35.64 | 34.04 | 34.54 | 461,804 | -1.03(-2.89%) |
Mar 09, 2023 | 37.11 | 37.11 | 35.30 | 35.56 | 292,309 | -1.43(-3.86%) |
Mar 08, 2023 | 37.26 | 37.69 | 36.57 | 36.99 | 393,093 | -0.11(-0.29%) |
Mar 07, 2023 | 38.22 | 38.40 | 36.99 | 37.10 | 349,921 | -1.23(-3.20%) |
Mar 06, 2023 | 39.19 | 39.54 | 38.01 | 38.32 | 319,810 | -1.45(-3.65%) |
Mar 03, 2023 | 38.53 | 39.86 | 38.11 | 39.77 | 240,417 | +1.50(+3.92%) |
Mar 02, 2023 | 37.40 | 38.27 | 37.40 | 38.27 | 304,095 | +0.26(+0.69%) |
Mar 01, 2023 | 37.74 | 38.65 | 37.26 | 38.01 | 361,487 | +0.51(+1.35%) |
Feb 28, 2023 | 37.85 | 37.93 | 37.44 | 37.50 | 284,633 | -0.21(-0.57%) |
Feb 27, 2023 | 37.96 | 38.16 | 37.38 | 37.72 | 255,876 | -0.02(-0.05%) |
Feb 24, 2023 | 37.35 | 37.74 | 36.99 | 37.74 | 226,312 | -0.37(-0.97%) |
Feb 23, 2023 | 38.55 | 38.89 | 37.77 | 38.11 | 257,338 | -0.14(-0.36%) |
Feb 22, 2023 | 37.96 | 38.88 | 37.87 | 38.24 | 340,028 | +0.22(+0.59%) |
Feb 21, 2023 | 39.16 | 39.31 | 37.85 | 38.02 | 475,218 | -1.67(-4.22%) |
Feb 17, 2023 | 39.64 | 39.87 | 39.12 | 39.69 | 306,176 | +0.01(+0.02%) |
Feb 16, 2023 | 38.40 | 40.05 | 38.19 | 39.68 | 321,450 | +0.59(+1.52%) |
Feb 15, 2023 | 37.48 | 39.38 | 37.02 | 39.09 | 284,968 | +0.93(+2.45%) |
Feb 14, 2023 | 37.75 | 38.69 | 37.45 | 38.16 | 399,921 | +0.06(+0.15%) |
Feb 13, 2023 | 37.28 | 38.29 | 36.74 | 38.10 | 439,268 | +0.49(+1.29%) |
Feb 10, 2023 | 37.09 | 37.96 | 36.86 | 37.61 | 509,810 | -0.27(-0.72%) |
Feb 09, 2023 | 37.96 | 38.64 | 37.48 | 37.88 | 999,728 | -0.06(-0.15%) |
Feb 08, 2023 | 42.83 | 43.06 | 36.82 | 37.94 | 1,705,360 | -6.55(-14.72%) |
Feb 07, 2023 | 43.86 | 44.95 | 43.43 | 44.49 | 368,202 | +0.20(+0.46%) |
Feb 06, 2023 | 45.74 | 45.74 | 43.91 | 44.29 | 233,229 | -1.65(-3.60%) |
Feb 03, 2023 | 45.59 | 46.14 | 45.32 | 45.94 | 338,650 | -0.47(-1.01%) |
Feb 02, 2023 | 44.73 | 46.41 | 44.26 | 46.41 | 412,021 | +1.96(+4.40%) |
Feb 01, 2023 | 45.43 | 45.61 | 43.27 | 44.45 | 514,710 | -0.96(-2.12%) |
Jan 31, 2023 | 42.84 | 45.45 | 42.67 | 45.42 | 352,426 | +2.73(+6.38%) |
Jan 30, 2023 | 43.06 | 43.38 | 42.49 | 42.69 | 205,041 | -0.68(-1.57%) |
Jan 27, 2023 | 43.67 | 44.18 | 43.20 | 43.37 | 291,269 | -0.56(-1.28%) |
Jan 26, 2023 | 44.23 | 44.37 | 42.76 | 43.94 | 276,304 | -0.19(-0.44%) |
Jan 25, 2023 | 43.69 | 44.16 | 43.16 | 44.13 | 192,914 | +0.02(+0.04%) |
Jan 24, 2023 | 43.80 | 44.19 | 43.14 | 44.11 | 199,853 | +0.30(+0.69%) |
Jan 23, 2023 | 43.84 | 44.46 | 43.54 | 43.81 | 285,849 | -0.13(-0.29%) |
Jan 20, 2023 | 43.57 | 44.04 | 42.55 | 43.94 | 356,629 | +0.40(+0.92%) |
Jan 19, 2023 | 43.80 | 44.24 | 43.34 | 43.54 | 393,101 | -0.91(-2.06%) |
Jan 18, 2023 | 45.66 | 46.18 | 44.41 | 44.45 | 324,304 | -0.71(-1.57%) |
Jan 17, 2023 | 45.47 | 45.65 | 44.45 | 45.17 | 323,891 | -0.59(-1.30%) |
Jan 13, 2023 | 45.01 | 45.97 | 44.54 | 45.76 | 347,927 | +0.45(+0.99%) |
Jan 12, 2023 | 44.98 | 45.45 | 44.14 | 45.31 | 365,254 | +0.91(+2.04%) |
Jan 11, 2023 | 44.95 | 45.20 | 44.07 | 44.41 | 222,570 | -0.21(-0.48%) |
Jan 10, 2023 | 43.96 | 44.79 | 43.47 | 44.62 | 188,740 | +0.28(+0.64%) |
Jan 09, 2023 | 45.67 | 45.92 | 44.29 | 44.34 | 270,246 | -0.67(-1.49%) |
Jan 06, 2023 | 43.70 | 45.18 | 43.46 | 45.01 | 372,576 | +2.12(+4.95%) |
Jan 05, 2023 | 41.62 | 43.25 | 40.88 | 42.89 | 328,108 | +1.12(+2.68%) |
Jan 04, 2023 | 40.93 | 42.23 | 40.80 | 41.77 | 274,386 | +1.23(+3.03%) |
Jan 03, 2023 | 40.45 | 40.87 | 39.81 | 40.54 | 284,810 | +0.63(+1.59%) |
Dec 30, 2022 | 39.68 | 40.28 | 39.28 | 39.91 | 230,685 | -0.11(-0.27%) |
Dec 29, 2022 | 39.62 | 40.50 | 39.15 | 40.02 | 258,717 | +0.88(+2.24%) |
Dec 28, 2022 | 40.34 | 40.48 | 38.79 | 39.14 | 277,599 | -1.22(-3.01%) |
Dec 27, 2022 | 40.82 | 41.38 | 39.89 | 40.36 | 241,112 | -0.18(-0.46%) |
Dec 23, 2022 | 40.04 | 40.63 | 39.53 | 40.54 | 227,385 | +0.69(+1.73%) |
Dec 22, 2022 | 39.96 | 40.02 | 38.88 | 39.85 | 335,778 | -0.81(-1.99%) |
Dec 21, 2022 | 39.73 | 40.81 | 39.58 | 40.66 | 238,446 | +1.65(+4.24%) |
Dec 20, 2022 | 38.94 | 39.78 | 37.85 | 39.00 | 390,868 | -0.01(-0.02%) |
Dec 19, 2022 | 41.34 | 41.34 | 38.62 | 39.01 | 481,368 | -2.17(-5.27%) |
Dec 16, 2022 | 40.01 | 41.60 | 39.91 | 41.18 | 1,637,053 | +0.29(+0.71%) |
Dec 15, 2022 | 41.56 | 41.56 | 40.66 | 40.89 | 360,578 | -1.45(-3.43%) |
Dec 14, 2022 | 42.66 | 43.16 | 42.01 | 42.34 | 320,519 | -0.78(-1.81%) |
Dec 13, 2022 | 44.55 | 44.60 | 42.53 | 43.12 | 486,817 | +0.37(+0.87%) |
Dec 12, 2022 | 41.59 | 42.87 | 41.36 | 42.75 | 363,335 | +1.04(+2.50%) |
Dec 09, 2022 | 41.95 | 43.24 | 41.70 | 41.71 | 249,791 | -0.40(-0.95%) |
Dec 08, 2022 | 43.83 | 43.96 | 41.92 | 42.11 | 264,830 | -0.96(-2.24%) |
Dec 07, 2022 | 42.58 | 43.56 | 42.36 | 43.07 | 346,405 | +0.57(+1.35%) |
Dec 06, 2022 | 43.66 | 43.96 | 41.10 | 42.50 | 335,721 | -0.81(-1.88%) |
Dec 05, 2022 | 44.46 | 45.33 | 43.28 | 43.31 | 547,690 | -1.22(-2.74%) |
Dec 02, 2022 | 41.67 | 44.65 | 41.36 | 44.54 | 431,970 | +2.03(+4.77%) |
Dec 01, 2022 | 42.91 | 43.47 | 41.53 | 42.51 | 442,135 | -0.51(-1.19%) |
Nov 30, 2022 | 40.35 | 43.25 | 39.37 | 43.02 | 727,541 | +3.24(+8.14%) |
Nov 29, 2022 | 39.64 | 40.92 | 39.39 | 39.78 | 455,161 | +0.52(+1.33%) |
Nov 28, 2022 | 40.48 | 40.48 | 39.11 | 39.26 | 413,079 | -1.91(-4.64%) |
Nov 25, 2022 | 40.74 | 41.19 | 40.56 | 41.17 | 143,396 | -0.06(-0.14%) |
Nov 23, 2022 | 40.87 | 41.34 | 40.40 | 41.23 | 291,028 | +0.58(+1.43%) |
Nov 22, 2022 | 40.23 | 40.93 | 40.02 | 40.65 | 295,016 | +0.78(+1.95%) |
Nov 21, 2022 | 38.89 | 40.13 | 38.43 | 39.87 | 357,761 | +0.52(+1.33%) |
Nov 18, 2022 | 41.04 | 41.11 | 38.81 | 39.35 | 353,620 | -1.29(-3.17%) |
Nov 17, 2022 | 40.54 | 41.03 | 39.97 | 40.64 | 210,597 | -0.82(-1.99%) |
Nov 16, 2022 | 41.81 | 42.26 | 40.97 | 41.46 | 329,255 | -0.76(-1.79%) |
Nov 15, 2022 | 43.29 | 43.29 | 41.82 | 42.22 | 377,680 | +0.04(+0.09%) |
Nov 14, 2022 | 42.14 | 42.91 | 42.02 | 42.18 | 251,133 | -0.61(-1.43%) |
Nov 11, 2022 | 43.17 | 43.78 | 42.42 | 42.79 | 414,972 | +0.19(+0.46%) |
Nov 10, 2022 | 39.69 | 43.09 | 39.32 | 42.60 | 575,372 | +4.84(+12.82%) |
Nov 09, 2022 | 39.34 | 39.40 | 37.49 | 37.76 | 207,146 | -2.14(-5.37%) |
Nov 08, 2022 | 39.35 | 41.32 | 38.87 | 39.90 | 383,084 | +0.70(+1.78%) |
Nov 07, 2022 | 38.66 | 39.49 | 38.21 | 39.20 | 368,635 | +0.77(+1.99%) |
Nov 04, 2022 | 38.36 | 39.00 | 37.73 | 38.44 | 350,422 | +1.56(+4.24%) |
Nov 03, 2022 | 36.01 | 37.17 | 35.68 | 36.87 | 301,634 | +0.00(+0.00%) |
Nov 02, 2022 | 38.62 | 39.10 | 36.82 | 36.87 | 302,680 | -1.95(-5.02%) |
Nov 01, 2022 | 39.18 | 39.63 | 38.57 | 38.82 | 333,985 | +0.47(+1.21%) |
Oct 31, 2022 | 39.37 | 39.37 | 38.29 | 38.36 | 302,634 | -0.90(-2.30%) |
Oct 28, 2022 | 39.74 | 40.03 | 38.80 | 39.26 | 445,980 | -0.49(-1.22%) |
Oct 27, 2022 | 39.94 | 40.55 | 39.09 | 39.74 | 475,915 | +0.00(+0.00%) |
Oct 26, 2022 | 39.81 | 40.47 | 39.49 | 39.74 | 503,158 | +0.56(+1.44%) |
Oct 25, 2022 | 38.51 | 39.47 | 38.07 | 39.18 | 561,861 | +0.39(+1.00%) |
Oct 24, 2022 | 38.79 | 39.06 | 38.10 | 38.79 | 240,718 | -0.07(-0.17%) |
Oct 21, 2022 | 37.81 | 39.43 | 37.44 | 38.86 | 254,818 | +1.30(+3.46%) |
Oct 20, 2022 | 38.52 | 39.30 | 37.16 | 37.56 | 267,362 | -1.13(-2.91%) |
Oct 19, 2022 | 38.90 | 39.57 | 38.30 | 38.69 | 286,166 | -0.71(-1.80%) |
Oct 18, 2022 | 39.57 | 40.00 | 38.79 | 39.40 | 252,177 | +0.76(+1.96%) |
Oct 17, 2022 | 37.53 | 38.80 | 37.45 | 38.64 | 266,242 | +2.03(+5.54%) |
Oct 14, 2022 | 39.19 | 39.40 | 36.61 | 36.61 | 286,473 | -2.43(-6.24%) |
Oct 13, 2022 | 37.40 | 39.20 | 36.61 | 39.05 | 284,086 | +0.78(+2.03%) |
Oct 12, 2022 | 38.16 | 38.63 | 37.48 | 38.27 | 174,305 | +0.01(+0.03%) |
Oct 11, 2022 | 38.19 | 39.20 | 37.63 | 38.26 | 210,960 | -0.20(-0.53%) |
Oct 10, 2022 | 38.78 | 39.42 | 37.90 | 38.46 | 284,330 | -0.03(-0.08%) |
Oct 07, 2022 | 38.26 | 38.76 | 37.82 | 38.49 | 286,690 | -0.28(-0.73%) |
Oct 06, 2022 | 38.88 | 39.36 | 38.39 | 38.77 | 219,105 | -0.66(-1.67%) |
Oct 05, 2022 | 39.74 | 40.17 | 39.36 | 39.43 | 420,449 | -1.62(-3.95%) |
Oct 04, 2022 | 39.85 | 41.19 | 39.59 | 41.05 | 301,681 | +2.11(+5.43%) |
Oct 03, 2022 | 38.24 | 39.50 | 37.95 | 38.94 | 631,605 | +1.56(+4.18%) |
Sep 30, 2022 | 37.07 | 38.45 | 36.73 | 37.38 | 494,388 | +0.04(+0.10%) |
Sep 29, 2022 | 37.62 | 37.66 | 36.51 | 37.34 | 297,416 | -0.48(-1.26%) |
Sep 28, 2022 | 36.57 | 38.15 | 36.49 | 37.81 | 450,312 | +1.50(+4.14%) |
Sep 27, 2022 | 36.11 | 36.58 | 35.65 | 36.31 | 402,531 | +0.84(+2.38%) |
Sep 26, 2022 | 35.32 | 37.15 | 35.07 | 35.47 | 318,511 | -0.31(-0.87%) |
Sep 23, 2022 | 36.24 | 36.45 | 35.07 | 35.78 | 414,527 | -1.53(-4.11%) |
Sep 22, 2022 | 37.84 | 38.09 | 36.35 | 37.31 | 336,422 | -0.22(-0.59%) |
Sep 21, 2022 | 39.52 | 39.85 | 37.51 | 37.53 | 369,111 | -1.68(-4.28%) |
Sep 20, 2022 | 39.58 | 39.66 | 38.26 | 39.21 | 383,206 | -0.88(-2.20%) |
Sep 19, 2022 | 36.83 | 40.28 | 36.83 | 40.09 | 507,524 | +2.80(+7.52%) |
Sep 16, 2022 | 37.63 | 37.85 | 35.76 | 37.29 | 3,501,665 | -0.94(-2.46%) |
Sep 15, 2022 | 40.43 | 41.42 | 38.21 | 38.23 | 1,319,701 | -1.90(-4.74%) |
Sep 14, 2022 | 40.19 | 40.79 | 36.55 | 40.13 | 1,866,969 | +2.00(+5.24%) |
Sep 13, 2022 | 39.51 | 40.20 | 37.16 | 38.13 | 1,179,380 | -2.92(-7.11%) |
Sep 12, 2022 | 39.46 | 41.16 | 39.06 | 41.05 | 1,010,223 | +2.21(+5.69%) |
Sep 09, 2022 | 38.04 | 38.98 | 37.91 | 38.84 | 555,234 | +1.23(+3.28%) |
Sep 08, 2022 | 38.35 | 38.74 | 37.49 | 37.61 | 514,708 | -1.04(-2.69%) |
Sep 07, 2022 | 37.08 | 38.65 | 37.02 | 38.65 | 275,754 | +1.06(+2.83%) |
Sep 06, 2022 | 38.38 | 38.52 | 36.97 | 37.59 | 297,133 | -0.24(-0.64%) |
Sep 02, 2022 | 39.07 | 39.15 | 37.51 | 37.83 | 261,386 | -0.60(-1.56%) |
Sep 01, 2022 | 38.66 | 38.66 | 37.38 | 38.43 | 304,867 | -0.71(-1.80%) |
Aug 31, 2022 | 40.03 | 40.24 | 39.08 | 39.13 | 233,881 | -0.66(-1.65%) |
Aug 30, 2022 | 40.70 | 41.02 | 39.63 | 39.79 | 204,056 | -1.03(-2.53%) |
Aug 29, 2022 | 40.35 | 41.39 | 40.04 | 40.82 | 213,571 | -0.20(-0.49%) |
Aug 26, 2022 | 42.32 | 42.64 | 40.63 | 41.03 | 251,138 | -1.39(-3.28%) |
Aug 25, 2022 | 41.35 | 42.61 | 41.04 | 42.42 | 241,488 | +1.65(+4.05%) |
Aug 24, 2022 | 39.79 | 40.88 | 39.63 | 40.77 | 214,530 | +0.67(+1.66%) |
Aug 23, 2022 | 39.87 | 40.78 | 39.82 | 40.10 | 303,790 | +0.20(+0.51%) |
Aug 22, 2022 | 40.09 | 40.33 | 39.50 | 39.90 | 271,531 | -1.12(-2.73%) |
Aug 19, 2022 | 41.87 | 41.91 | 40.61 | 41.02 | 337,705 | -1.30(-3.08%) |
Aug 18, 2022 | 41.79 | 42.44 | 41.60 | 42.32 | 287,119 | +0.69(+1.65%) |
Aug 17, 2022 | 41.86 | 42.24 | 41.03 | 41.63 | 394,268 | -0.86(-2.02%) |
Aug 16, 2022 | 42.09 | 43.02 | 41.96 | 42.50 | 279,213 | +0.59(+1.41%) |
Aug 15, 2022 | 41.19 | 42.04 | 40.69 | 41.91 | 291,969 | +0.14(+0.32%) |
Aug 12, 2022 | 40.51 | 42.30 | 40.23 | 41.77 | 332,106 | +1.47(+3.65%) |
Aug 11, 2022 | 39.61 | 41.29 | 39.61 | 40.30 | 367,321 | +1.05(+2.68%) |
Aug 10, 2022 | 39.62 | 39.79 | 38.77 | 39.25 | 378,505 | +0.52(+1.35%) |
Aug 09, 2022 | 38.53 | 40.09 | 38.40 | 38.73 | 574,534 | +0.97(+2.56%) |
Aug 08, 2022 | 36.88 | 37.96 | 36.51 | 37.76 | 520,298 | +1.25(+3.41%) |
Aug 05, 2022 | 35.98 | 37.07 | 35.92 | 36.51 | 353,388 | +0.53(+1.48%) |
Aug 04, 2022 | 36.04 | 36.25 | 35.64 | 35.98 | 329,572 | +0.02(+0.05%) |
Aug 03, 2022 | 36.44 | 36.71 | 35.83 | 35.96 | 346,840 | -0.09(-0.24%) |
Aug 02, 2022 | 35.59 | 36.42 | 35.18 | 36.05 | 296,218 | +0.33(+0.92%) |
Aug 01, 2022 | 35.76 | 36.36 | 35.15 | 35.72 | 383,358 | -0.26(-0.73%) |
Jul 29, 2022 | 36.13 | 36.68 | 35.66 | 35.98 | 406,905 | +0.12(+0.32%) |
Jul 28, 2022 | 35.93 | 36.58 | 35.13 | 35.87 | 384,096 | +0.43(+1.23%) |
Jul 27, 2022 | 34.27 | 35.88 | 33.94 | 35.43 | 297,571 | +1.07(+3.12%) |
Jul 26, 2022 | 34.59 | 34.74 | 34.11 | 34.36 | 257,946 | -0.04(-0.11%) |
Jul 25, 2022 | 33.56 | 34.58 | 32.45 | 34.40 | 279,286 | +1.05(+3.16%) |
Jul 22, 2022 | 33.59 | 34.83 | 33.08 | 33.34 | 281,045 | -0.03(-0.09%) |
Jul 21, 2022 | 33.34 | 33.44 | 32.21 | 33.37 | 434,500 | +0.46(+1.41%) |
Jul 20, 2022 | 32.14 | 32.98 | 31.91 | 32.91 | 256,121 | +0.86(+2.68%) |
Jul 19, 2022 | 30.84 | 32.25 | 30.65 | 32.05 | 329,805 | +1.21(+3.92%) |
Jul 18, 2022 | 31.32 | 31.86 | 30.69 | 30.84 | 226,343 | +0.22(+0.73%) |
Jul 15, 2022 | 31.03 | 31.17 | 29.98 | 30.62 | 244,318 | +0.20(+0.67%) |
Jul 14, 2022 | 30.47 | 30.68 | 29.64 | 30.41 | 239,093 | -1.10(-3.50%) |
Jul 13, 2022 | 30.85 | 32.29 | 30.85 | 31.52 | 280,747 | +0.26(+0.83%) |
Jul 12, 2022 | 30.32 | 31.43 | 30.32 | 31.26 | 243,606 | +0.58(+1.89%) |
Jul 11, 2022 | 30.85 | 31.15 | 30.34 | 30.68 | 206,160 | -0.52(-1.67%) |
Jul 08, 2022 | 31.44 | 32.17 | 30.94 | 31.20 | 363,046 | -0.22(-0.71%) |
Jul 07, 2022 | 31.30 | 31.87 | 31.26 | 31.42 | 420,987 | +0.64(+2.07%) |
Jul 06, 2022 | 31.76 | 32.03 | 29.92 | 30.78 | 409,764 | -0.97(-3.04%) |
Jul 05, 2022 | 32.23 | 32.23 | 30.71 | 31.75 | 568,706 | -1.34(-4.06%) |
Jul 01, 2022 | 33.48 | 34.08 | 32.54 | 33.09 | 451,421 | -1.11(-3.25%) |
Jun 30, 2022 | 34.26 | 34.60 | 33.13 | 34.20 | 467,454 | -0.52(-1.50%) |
Jun 29, 2022 | 34.87 | 35.25 | 33.61 | 34.72 | 436,122 | +0.47(+1.38%) |
Jun 28, 2022 | 35.80 | 36.37 | 34.14 | 34.25 | 419,094 | -1.05(-2.98%) |
Jun 27, 2022 | 35.70 | 36.28 | 34.94 | 35.30 | 355,035 | -0.18(-0.52%) |
Jun 24, 2022 | 34.74 | 35.82 | 34.47 | 35.49 | 558,334 | +1.15(+3.35%) |
Jun 23, 2022 | 35.18 | 36.13 | 33.00 | 34.34 | 441,252 | -1.01(-2.84%) |
Jun 22, 2022 | 34.61 | 35.62 | 34.50 | 35.34 | 471,206 | -0.03(-0.08%) |
Jun 21, 2022 | 35.44 | 35.46 | 34.32 | 35.37 | 717,302 | +0.98(+2.84%) |
Jun 17, 2022 | 32.99 | 34.56 | 31.75 | 34.40 | 4,359,274 | +2.88(+9.14%) |
Jun 16, 2022 | 34.66 | 35.03 | 30.78 | 31.52 | 1,141,412 | -4.00(-11.27%) |
Jun 15, 2022 | 35.81 | 36.53 | 34.79 | 35.52 | 791,718 | +0.29(+0.82%) |
Jun 14, 2022 | 35.19 | 36.60 | 34.11 | 35.23 | 778,951 | +0.04(+0.11%) |
Jun 13, 2022 | 38.66 | 38.80 | 34.55 | 35.19 | 1,161,795 | -5.01(-12.45%) |
Jun 10, 2022 | 39.58 | 40.74 | 39.17 | 40.20 | 349,756 | -0.03(-0.07%) |
Jun 09, 2022 | 40.87 | 41.07 | 40.16 | 40.22 | 246,597 | -0.92(-2.23%) |
Jun 08, 2022 | 42.41 | 42.77 | 40.99 | 41.14 | 199,161 | -1.81(-4.22%) |
Jun 07, 2022 | 42.50 | 43.24 | 42.32 | 42.95 | 220,927 | +0.11(+0.25%) |
Jun 06, 2022 | 42.97 | 43.13 | 42.29 | 42.85 | 197,674 | +0.07(+0.16%) |
Jun 03, 2022 | 43.33 | 43.65 | 42.12 | 42.78 | 171,692 | -0.92(-2.12%) |
Jun 02, 2022 | 42.50 | 43.96 | 42.37 | 43.70 | 197,577 | +1.58(+3.75%) |