Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.30 | 35.79 | 33.35 | 35.55 | 135,791 | +1.58(+4.65%) |
Apr 27, 2023 | 34.56 | 35.43 | 33.18 | 33.97 | 169,223 | -0.58(-1.68%) |
Apr 26, 2023 | 34.60 | 35.16 | 34.31 | 34.55 | 169,034 | -0.20(-0.58%) |
Apr 25, 2023 | 36.85 | 36.85 | 34.65 | 34.75 | 222,580 | -1.62(-4.45%) |
Apr 24, 2023 | 36.92 | 37.00 | 35.93 | 36.37 | 65,645 | -0.42(-1.14%) |
Apr 21, 2023 | 36.83 | 37.25 | 36.70 | 36.79 | 86,403 | -0.03(-0.08%) |
Apr 20, 2023 | 37.16 | 37.41 | 36.40 | 36.82 | 93,011 | -0.44(-1.18%) |
Apr 19, 2023 | 37.17 | 37.51 | 36.25 | 37.26 | 138,927 | -0.11(-0.29%) |
Apr 18, 2023 | 38.02 | 38.30 | 36.84 | 37.37 | 113,550 | -0.64(-1.68%) |
Apr 17, 2023 | 36.69 | 38.79 | 36.67 | 38.01 | 152,344 | +1.48(+4.05%) |
Apr 14, 2023 | 37.28 | 38.32 | 36.20 | 36.53 | 110,839 | -0.88(-2.35%) |
Apr 13, 2023 | 36.60 | 37.89 | 36.50 | 37.41 | 147,824 | +0.82(+2.24%) |
Apr 12, 2023 | 38.97 | 38.97 | 36.42 | 36.59 | 232,837 | -2.17(-5.60%) |
Apr 11, 2023 | 39.15 | 39.69 | 38.72 | 38.76 | 74,132 | -0.47(-1.20%) |
Apr 10, 2023 | 39.77 | 39.77 | 38.84 | 39.23 | 107,225 | -0.62(-1.56%) |
Apr 06, 2023 | 38.99 | 40.05 | 38.71 | 39.85 | 300,407 | +1.36(+3.53%) |
Apr 05, 2023 | 38.72 | 39.29 | 38.18 | 38.49 | 213,239 | -0.36(-0.93%) |
Apr 04, 2023 | 39.98 | 40.24 | 38.21 | 38.85 | 191,995 | -0.97(-2.44%) |
Apr 03, 2023 | 40.44 | 41.45 | 39.64 | 39.82 | 226,224 | -0.62(-1.53%) |
Mar 31, 2023 | 39.49 | 40.57 | 39.14 | 40.44 | 143,696 | +1.23(+3.14%) |
Mar 30, 2023 | 40.35 | 40.55 | 38.16 | 39.21 | 139,772 | -1.06(-2.63%) |
Mar 29, 2023 | 39.49 | 40.57 | 39.11 | 40.27 | 156,730 | +1.45(+3.74%) |
Mar 28, 2023 | 39.65 | 39.97 | 38.72 | 38.82 | 90,076 | -1.00(-2.51%) |
Mar 27, 2023 | 40.32 | 40.42 | 39.71 | 39.82 | 135,825 | -0.25(-0.62%) |
Mar 24, 2023 | 39.29 | 41.09 | 38.95 | 40.07 | 152,786 | +0.47(+1.19%) |
Mar 23, 2023 | 40.02 | 40.45 | 38.86 | 39.60 | 172,108 | -0.09(-0.23%) |
Mar 22, 2023 | 40.90 | 41.26 | 39.54 | 39.69 | 109,303 | -1.20(-2.93%) |
Mar 21, 2023 | 41.98 | 43.05 | 40.07 | 40.89 | 172,031 | -0.84(-2.01%) |
Mar 20, 2023 | 42.56 | 42.77 | 41.31 | 41.73 | 251,606 | -0.36(-0.86%) |
Mar 17, 2023 | 42.98 | 43.47 | 41.85 | 42.09 | 688,581 | -1.33(-3.06%) |
Mar 16, 2023 | 44.15 | 44.40 | 42.68 | 43.42 | 143,068 | -1.09(-2.45%) |
Mar 15, 2023 | 44.45 | 45.00 | 43.90 | 44.51 | 243,043 | -0.66(-1.46%) |
Mar 14, 2023 | 46.13 | 47.31 | 44.28 | 45.17 | 193,320 | +0.10(+0.22%) |
Mar 13, 2023 | 44.73 | 46.54 | 44.39 | 45.07 | 221,715 | -0.02(-0.04%) |
Mar 10, 2023 | 46.52 | 46.52 | 43.88 | 45.09 | 171,714 | -1.47(-3.16%) |
Mar 09, 2023 | 47.54 | 48.00 | 46.35 | 46.56 | 155,980 | -0.61(-1.29%) |
Mar 08, 2023 | 47.35 | 47.35 | 46.06 | 47.17 | 113,142 | +0.09(+0.19%) |
Mar 07, 2023 | 46.92 | 47.86 | 46.65 | 47.08 | 162,165 | +0.15(+0.32%) |
Mar 06, 2023 | 47.53 | 47.53 | 45.76 | 46.93 | 147,888 | -0.58(-1.22%) |
Mar 03, 2023 | 47.69 | 48.35 | 46.70 | 47.51 | 133,635 | -0.21(-0.44%) |
Mar 02, 2023 | 48.72 | 49.27 | 47.65 | 47.72 | 175,011 | -1.38(-2.81%) |
Mar 01, 2023 | 48.61 | 50.24 | 48.61 | 49.10 | 157,013 | +0.60(+1.24%) |
Feb 28, 2023 | 47.95 | 49.13 | 47.78 | 48.50 | 484,969 | +0.90(+1.89%) |
Feb 27, 2023 | 48.54 | 48.75 | 47.21 | 47.60 | 125,877 | -0.36(-0.75%) |
Feb 24, 2023 | 48.60 | 51.05 | 47.74 | 47.96 | 160,067 | -1.08(-2.20%) |
Feb 23, 2023 | 49.77 | 49.93 | 47.99 | 49.04 | 206,409 | -0.17(-0.35%) |
Feb 22, 2023 | 49.42 | 51.53 | 48.49 | 49.21 | 205,914 | +0.23(+0.47%) |
Feb 21, 2023 | 49.82 | 49.82 | 48.31 | 48.98 | 267,489 | -1.65(-3.26%) |
Feb 17, 2023 | 49.45 | 51.07 | 49.00 | 50.63 | 108,436 | +1.51(+3.07%) |
Feb 16, 2023 | 49.47 | 50.38 | 48.76 | 49.12 | 322,219 | -1.06(-2.11%) |
Feb 15, 2023 | 49.26 | 50.22 | 48.51 | 50.18 | 115,879 | +0.42(+0.84%) |
Feb 14, 2023 | 50.59 | 52.46 | 49.45 | 49.76 | 139,963 | -1.31(-2.57%) |
Feb 13, 2023 | 52.82 | 54.94 | 50.59 | 51.07 | 140,150 | -1.97(-3.71%) |
Feb 10, 2023 | 52.75 | 53.78 | 52.08 | 53.04 | 224,715 | -0.02(-0.04%) |
Feb 09, 2023 | 53.18 | 55.00 | 52.88 | 53.06 | 180,989 | +0.40(+0.76%) |
Feb 08, 2023 | 62.06 | 62.06 | 52.39 | 52.66 | 187,016 | -1.93(-3.54%) |
Feb 07, 2023 | 53.36 | 54.87 | 51.84 | 54.59 | 117,703 | +1.65(+3.12%) |
Feb 06, 2023 | 52.56 | 53.17 | 51.85 | 52.94 | 98,703 | +0.44(+0.84%) |
Feb 03, 2023 | 51.80 | 54.11 | 51.42 | 52.50 | 191,815 | -0.25(-0.47%) |
Feb 02, 2023 | 52.46 | 54.48 | 52.46 | 52.75 | 193,141 | +0.84(+1.62%) |
Feb 01, 2023 | 53.29 | 54.20 | 50.14 | 51.91 | 132,009 | -1.47(-2.75%) |
Jan 31, 2023 | 51.42 | 53.70 | 50.39 | 53.38 | 189,685 | +2.43(+4.77%) |
Jan 30, 2023 | 51.74 | 52.22 | 50.65 | 50.95 | 104,600 | -1.07(-2.06%) |
Jan 27, 2023 | 51.34 | 52.20 | 50.40 | 52.02 | 104,986 | +0.51(+0.99%) |
Jan 26, 2023 | 51.67 | 52.60 | 50.15 | 51.51 | 83,468 | +0.02(+0.04%) |
Jan 25, 2023 | 51.07 | 52.44 | 50.35 | 51.49 | 136,755 | -0.33(-0.64%) |
Jan 24, 2023 | 49.45 | 52.73 | 49.45 | 51.82 | 130,220 | +2.28(+4.60%) |
Jan 23, 2023 | 50.21 | 50.86 | 48.95 | 49.54 | 136,267 | -0.74(-1.47%) |
Jan 20, 2023 | 51.18 | 51.18 | 48.80 | 50.28 | 224,429 | -0.12(-0.24%) |
Jan 19, 2023 | 49.04 | 51.19 | 48.02 | 50.40 | 115,039 | +1.19(+2.42%) |
Jan 18, 2023 | 48.62 | 51.45 | 48.33 | 49.21 | 192,678 | +0.99(+2.05%) |
Jan 17, 2023 | 51.56 | 51.56 | 48.12 | 48.22 | 166,310 | -3.24(-6.30%) |
Jan 13, 2023 | 51.95 | 54.09 | 49.61 | 51.46 | 180,799 | -1.08(-2.06%) |
Jan 12, 2023 | 50.96 | 53.69 | 49.86 | 52.54 | 248,521 | +1.99(+3.94%) |
Jan 11, 2023 | 48.13 | 50.67 | 47.76 | 50.55 | 115,933 | +2.40(+4.98%) |
Jan 10, 2023 | 47.02 | 48.81 | 47.02 | 48.15 | 176,566 | +0.96(+2.03%) |
Jan 09, 2023 | 50.03 | 50.50 | 46.80 | 47.19 | 170,193 | -2.55(-5.13%) |
Jan 06, 2023 | 46.71 | 49.95 | 45.86 | 49.74 | 164,754 | +3.16(+6.78%) |
Jan 05, 2023 | 45.75 | 47.49 | 44.48 | 46.58 | 120,952 | +0.24(+0.52%) |
Jan 04, 2023 | 45.83 | 47.48 | 45.25 | 46.34 | 89,694 | +0.59(+1.29%) |
Jan 03, 2023 | 46.73 | 47.06 | 45.21 | 45.75 | 76,972 | -0.77(-1.66%) |
Dec 30, 2022 | 46.67 | 46.88 | 45.23 | 46.52 | 81,026 | -0.34(-0.73%) |
Dec 29, 2022 | 45.95 | 47.88 | 45.54 | 46.86 | 127,356 | +1.38(+3.03%) |
Dec 28, 2022 | 45.12 | 46.26 | 44.87 | 45.48 | 67,049 | +0.46(+1.02%) |
Dec 27, 2022 | 46.96 | 46.96 | 43.98 | 45.02 | 81,389 | -2.04(-4.33%) |
Dec 23, 2022 | 47.16 | 47.64 | 45.70 | 47.06 | 108,076 | -0.18(-0.38%) |
Dec 22, 2022 | 46.47 | 47.35 | 45.23 | 47.24 | 120,325 | +0.29(+0.62%) |
Dec 21, 2022 | 46.72 | 47.92 | 46.04 | 46.95 | 135,588 | +0.19(+0.41%) |
Dec 20, 2022 | 42.53 | 47.00 | 42.53 | 46.76 | 146,757 | +3.98(+9.30%) |
Dec 19, 2022 | 44.84 | 45.81 | 40.89 | 42.78 | 263,799 | -2.58(-5.69%) |
Dec 16, 2022 | 43.29 | 45.79 | 43.09 | 45.36 | 394,672 | +1.52(+3.47%) |
Dec 15, 2022 | 44.16 | 44.30 | 43.19 | 43.84 | 158,243 | -0.65(-1.46%) |
Dec 14, 2022 | 43.58 | 44.80 | 43.17 | 44.49 | 169,621 | +0.65(+1.48%) |
Dec 13, 2022 | 43.70 | 44.45 | 42.59 | 43.84 | 104,947 | +1.09(+2.55%) |
Dec 12, 2022 | 41.58 | 42.83 | 40.92 | 42.75 | 116,114 | +1.05(+2.52%) |
Dec 09, 2022 | 42.81 | 42.81 | 41.34 | 41.70 | 114,278 | -0.26(-0.62%) |
Dec 08, 2022 | 42.43 | 42.53 | 40.92 | 41.96 | 92,687 | -0.45(-1.06%) |
Dec 07, 2022 | 42.35 | 43.23 | 42.00 | 42.41 | 91,408 | +0.04(+0.09%) |
Dec 06, 2022 | 42.76 | 42.92 | 41.73 | 42.37 | 121,006 | -0.69(-1.60%) |
Dec 05, 2022 | 45.12 | 45.12 | 42.66 | 43.06 | 104,893 | -2.18(-4.82%) |
Dec 02, 2022 | 43.98 | 45.50 | 43.92 | 45.24 | 102,075 | +0.62(+1.39%) |
Dec 01, 2022 | 44.01 | 45.15 | 43.51 | 44.62 | 103,792 | +0.83(+1.90%) |
Nov 30, 2022 | 42.64 | 43.99 | 40.06 | 43.79 | 186,153 | +1.83(+4.36%) |
Nov 29, 2022 | 41.10 | 42.83 | 40.63 | 41.96 | 428,038 | +0.83(+2.02%) |
Nov 28, 2022 | 41.21 | 41.70 | 39.60 | 41.13 | 247,316 | -0.45(-1.08%) |
Nov 25, 2022 | 44.47 | 45.88 | 40.95 | 41.58 | 138,732 | -3.42(-7.60%) |
Nov 23, 2022 | 45.59 | 46.23 | 43.80 | 45.00 | 283,556 | -0.44(-0.97%) |
Nov 22, 2022 | 41.94 | 46.42 | 40.15 | 45.44 | 239,849 | -0.96(-2.07%) |
Nov 21, 2022 | 47.05 | 47.47 | 44.87 | 46.40 | 126,150 | -0.42(-0.90%) |
Nov 18, 2022 | 46.91 | 47.53 | 46.15 | 46.82 | 129,821 | +0.95(+2.07%) |
Nov 17, 2022 | 45.71 | 46.23 | 45.00 | 45.87 | 91,260 | -0.09(-0.20%) |
Nov 16, 2022 | 46.93 | 47.26 | 45.79 | 45.96 | 128,886 | -1.26(-2.67%) |
Nov 15, 2022 | 47.27 | 49.70 | 46.49 | 47.22 | 155,745 | +1.10(+2.39%) |
Nov 14, 2022 | 45.31 | 47.06 | 44.59 | 46.12 | 215,627 | +0.91(+2.01%) |
Nov 11, 2022 | 44.60 | 45.62 | 43.84 | 45.21 | 122,593 | +0.21(+0.47%) |
Nov 10, 2022 | 43.20 | 45.50 | 43.20 | 45.00 | 267,806 | +3.56(+8.59%) |
Nov 09, 2022 | 42.37 | 43.59 | 41.39 | 41.44 | 153,852 | -1.02(-2.40%) |
Nov 08, 2022 | 42.65 | 43.57 | 41.96 | 42.46 | 154,812 | -0.06(-0.14%) |
Nov 07, 2022 | 40.96 | 42.89 | 40.54 | 42.52 | 161,710 | +1.47(+3.58%) |
Nov 04, 2022 | 42.00 | 42.48 | 40.21 | 41.05 | 332,736 | -0.74(-1.77%) |
Nov 03, 2022 | 43.00 | 43.60 | 41.69 | 41.79 | 299,646 | -1.86(-4.26%) |
Nov 02, 2022 | 45.16 | 45.16 | 43.62 | 43.65 | 186,005 | -1.61(-3.56%) |
Nov 01, 2022 | 45.69 | 46.17 | 44.98 | 45.26 | 128,108 | +0.15(+0.33%) |
Oct 31, 2022 | 47.92 | 47.92 | 44.59 | 45.11 | 213,876 | -2.29(-4.83%) |
Oct 28, 2022 | 46.72 | 47.74 | 46.22 | 47.40 | 425,374 | +1.00(+2.16%) |
Oct 27, 2022 | 46.28 | 46.56 | 45.46 | 46.40 | 150,065 | +0.55(+1.20%) |
Oct 26, 2022 | 46.85 | 47.48 | 45.32 | 45.85 | 178,110 | -0.81(-1.74%) |
Oct 25, 2022 | 45.81 | 47.32 | 45.56 | 46.66 | 247,570 | +1.20(+2.64%) |
Oct 24, 2022 | 46.66 | 47.64 | 44.96 | 45.46 | 121,681 | -1.16(-2.49%) |
Oct 21, 2022 | 46.52 | 47.43 | 45.36 | 46.62 | 224,047 | +0.58(+1.26%) |
Oct 20, 2022 | 46.77 | 47.32 | 45.67 | 46.04 | 131,290 | -0.50(-1.07%) |
Oct 19, 2022 | 48.63 | 49.55 | 45.88 | 46.54 | 231,198 | -2.33(-4.77%) |
Oct 18, 2022 | 48.88 | 50.03 | 48.12 | 48.87 | 234,236 | +0.45(+0.93%) |
Oct 17, 2022 | 47.10 | 48.87 | 47.10 | 48.42 | 283,026 | +1.47(+3.13%) |
Oct 14, 2022 | 48.33 | 48.98 | 46.81 | 46.95 | 122,789 | -1.30(-2.69%) |
Oct 13, 2022 | 47.09 | 49.43 | 44.07 | 48.25 | 173,423 | +0.06(+0.12%) |
Oct 12, 2022 | 47.15 | 48.81 | 46.50 | 48.19 | 169,885 | +1.00(+2.12%) |
Oct 11, 2022 | 48.39 | 48.82 | 45.86 | 47.19 | 169,685 | -1.30(-2.68%) |
Oct 10, 2022 | 48.15 | 50.18 | 48.15 | 48.49 | 166,459 | +0.18(+0.37%) |
Oct 07, 2022 | 50.73 | 50.73 | 47.90 | 48.31 | 174,598 | -3.06(-5.96%) |
Oct 06, 2022 | 52.53 | 52.90 | 50.90 | 51.37 | 168,765 | -1.62(-3.06%) |
Oct 05, 2022 | 52.74 | 53.33 | 52.03 | 52.99 | 143,496 | -0.74(-1.38%) |
Oct 04, 2022 | 52.18 | 54.20 | 52.18 | 53.73 | 152,171 | +2.47(+4.82%) |
Oct 03, 2022 | 52.56 | 52.91 | 50.76 | 51.26 | 149,979 | -0.61(-1.18%) |
Sep 30, 2022 | 52.58 | 54.76 | 51.56 | 51.87 | 137,434 | -0.55(-1.05%) |
Sep 29, 2022 | 53.51 | 53.99 | 52.06 | 52.42 | 156,075 | -1.64(-3.03%) |
Sep 28, 2022 | 53.82 | 54.58 | 52.55 | 54.06 | 214,469 | +1.02(+1.92%) |
Sep 27, 2022 | 50.79 | 54.00 | 50.79 | 53.04 | 199,491 | +3.03(+6.06%) |
Sep 26, 2022 | 50.91 | 51.45 | 49.94 | 50.01 | 149,214 | -0.93(-1.83%) |
Sep 23, 2022 | 52.45 | 52.45 | 49.61 | 50.94 | 186,537 | -1.71(-3.25%) |
Sep 22, 2022 | 52.57 | 52.98 | 51.02 | 52.65 | 164,180 | -0.06(-0.11%) |
Sep 21, 2022 | 53.15 | 54.45 | 52.20 | 52.71 | 130,003 | -0.12(-0.23%) |
Sep 20, 2022 | 52.13 | 53.27 | 51.17 | 52.83 | 168,591 | +0.34(+0.65%) |
Sep 19, 2022 | 55.75 | 55.75 | 52.14 | 52.49 | 242,420 | -3.31(-5.93%) |
Sep 16, 2022 | 57.42 | 57.42 | 54.10 | 55.80 | 671,820 | -2.12(-3.66%) |
Sep 15, 2022 | 57.07 | 58.24 | 56.32 | 57.92 | 161,269 | +0.45(+0.78%) |
Sep 14, 2022 | 57.81 | 59.19 | 56.90 | 57.47 | 255,528 | -0.51(-0.88%) |
Sep 13, 2022 | 62.19 | 63.00 | 57.84 | 57.98 | 295,718 | -5.38(-8.49%) |
Sep 12, 2022 | 63.91 | 64.26 | 61.80 | 63.36 | 161,153 | -0.68(-1.06%) |
Sep 09, 2022 | 63.21 | 64.45 | 62.33 | 64.04 | 160,580 | +1.23(+1.96%) |
Sep 08, 2022 | 63.48 | 64.61 | 61.79 | 62.81 | 160,635 | -0.74(-1.16%) |
Sep 07, 2022 | 61.13 | 63.91 | 60.48 | 63.55 | 236,540 | +2.29(+3.74%) |
Sep 06, 2022 | 63.61 | 64.23 | 60.99 | 61.26 | 160,591 | -2.61(-4.09%) |
Sep 02, 2022 | 65.09 | 67.45 | 63.16 | 63.87 | 178,620 | -0.68(-1.05%) |
Sep 01, 2022 | 60.63 | 64.70 | 59.09 | 64.55 | 149,946 | +3.67(+6.03%) |
Aug 31, 2022 | 60.73 | 62.03 | 58.91 | 60.88 | 237,667 | +0.97(+1.62%) |
Aug 30, 2022 | 61.15 | 62.88 | 57.86 | 59.91 | 483,188 | -0.95(-1.56%) |
Aug 29, 2022 | 61.07 | 62.59 | 59.70 | 60.86 | 292,663 | -1.12(-1.81%) |
Aug 26, 2022 | 64.57 | 64.57 | 61.67 | 61.98 | 264,208 | -2.25(-3.50%) |
Aug 25, 2022 | 68.76 | 68.76 | 62.97 | 64.23 | 271,970 | -3.73(-5.49%) |
Aug 24, 2022 | 67.80 | 68.98 | 67.50 | 67.96 | 149,502 | -0.20(-0.29%) |
Aug 23, 2022 | 68.63 | 69.61 | 66.51 | 68.16 | 163,504 | -0.10(-0.15%) |
Aug 22, 2022 | 69.87 | 70.60 | 67.49 | 68.26 | 151,641 | -2.27(-3.22%) |
Aug 19, 2022 | 69.74 | 72.29 | 68.50 | 70.53 | 202,620 | +0.32(+0.46%) |
Aug 18, 2022 | 69.35 | 70.97 | 67.98 | 70.21 | 143,650 | +0.46(+0.66%) |
Aug 17, 2022 | 68.90 | 71.10 | 68.21 | 69.75 | 141,365 | -0.25(-0.36%) |
Aug 16, 2022 | 69.84 | 70.42 | 66.51 | 70.00 | 129,959 | -0.46(-0.65%) |
Aug 15, 2022 | 67.06 | 71.06 | 65.44 | 70.46 | 171,745 | +2.47(+3.63%) |
Aug 12, 2022 | 67.26 | 68.69 | 66.05 | 67.99 | 194,832 | +1.50(+2.26%) |
Aug 11, 2022 | 68.06 | 69.48 | 65.66 | 66.49 | 241,196 | -1.40(-2.06%) |
Aug 10, 2022 | 68.37 | 69.92 | 66.08 | 67.89 | 190,921 | -0.38(-0.56%) |
Aug 09, 2022 | 71.84 | 76.36 | 67.34 | 68.27 | 297,131 | -3.00(-4.21%) |
Aug 08, 2022 | 71.31 | 75.89 | 69.10 | 71.27 | 294,912 | +0.31(+0.44%) |
Aug 05, 2022 | 67.44 | 71.11 | 66.90 | 70.96 | 219,707 | +2.87(+4.22%) |
Aug 04, 2022 | 64.59 | 69.00 | 63.41 | 68.09 | 285,873 | +3.50(+5.42%) |
Aug 03, 2022 | 60.70 | 64.78 | 55.09 | 64.59 | 336,273 | +4.53(+7.54%) |
Aug 02, 2022 | 58.62 | 61.60 | 58.58 | 60.06 | 192,428 | +0.38(+0.64%) |
Aug 01, 2022 | 55.05 | 60.17 | 54.43 | 59.68 | 434,055 | +4.53(+8.21%) |
Jul 29, 2022 | 50.01 | 55.32 | 50.00 | 55.15 | 340,438 | +5.45(+10.97%) |
Jul 28, 2022 | 50.38 | 50.58 | 48.07 | 49.70 | 109,844 | -0.11(-0.22%) |
Jul 27, 2022 | 50.23 | 50.75 | 47.92 | 49.81 | 213,691 | -0.31(-0.62%) |
Jul 26, 2022 | 48.59 | 51.50 | 48.59 | 50.12 | 173,662 | +1.17(+2.39%) |
Jul 25, 2022 | 48.64 | 48.98 | 47.81 | 48.95 | 91,724 | +0.66(+1.37%) |
Jul 22, 2022 | 49.76 | 49.76 | 48.03 | 48.29 | 130,491 | -0.97(-1.97%) |
Jul 21, 2022 | 51.01 | 51.28 | 48.93 | 49.26 | 93,285 | -2.01(-3.92%) |
Jul 20, 2022 | 50.63 | 52.76 | 50.13 | 51.27 | 138,542 | +0.30(+0.59%) |
Jul 19, 2022 | 50.07 | 51.16 | 48.55 | 50.97 | 232,162 | +1.67(+3.39%) |
Jul 18, 2022 | 51.48 | 52.41 | 48.69 | 49.30 | 142,232 | -2.01(-3.92%) |
Jul 15, 2022 | 51.16 | 51.55 | 49.80 | 51.31 | 134,158 | +1.03(+2.05%) |
Jul 14, 2022 | 50.89 | 51.16 | 49.89 | 50.28 | 111,071 | -1.38(-2.67%) |
Jul 13, 2022 | 50.31 | 52.40 | 50.31 | 51.66 | 139,922 | +0.60(+1.18%) |
Jul 12, 2022 | 49.91 | 51.60 | 47.85 | 51.06 | 150,609 | +1.45(+2.92%) |
Jul 11, 2022 | 52.55 | 52.72 | 49.34 | 49.61 | 173,049 | -3.15(-5.97%) |
Jul 08, 2022 | 51.08 | 53.14 | 51.08 | 52.76 | 184,544 | +0.87(+1.68%) |
Jul 07, 2022 | 51.36 | 54.04 | 51.36 | 51.89 | 273,222 | +0.54(+1.05%) |
Jul 06, 2022 | 54.51 | 55.20 | 50.76 | 51.35 | 460,215 | -1.33(-2.52%) |
Jul 05, 2022 | 49.31 | 52.93 | 48.88 | 52.68 | 411,049 | +3.05(+6.15%) |
Jul 01, 2022 | 47.64 | 49.96 | 47.20 | 49.63 | 211,027 | +2.36(+4.99%) |
Jun 30, 2022 | 46.05 | 48.32 | 45.57 | 47.27 | 238,804 | +0.36(+0.77%) |
Jun 29, 2022 | 44.55 | 47.72 | 43.96 | 46.91 | 225,564 | +2.36(+5.30%) |
Jun 28, 2022 | 44.96 | 45.54 | 42.96 | 44.55 | 430,941 | -0.69(-1.53%) |
Jun 27, 2022 | 44.81 | 45.64 | 43.14 | 45.24 | 232,638 | +0.23(+0.51%) |
Jun 24, 2022 | 46.38 | 46.57 | 43.00 | 45.01 | 345,599 | -0.66(-1.45%) |
Jun 23, 2022 | 42.00 | 45.85 | 41.95 | 45.67 | 617,408 | +4.18(+10.07%) |
Jun 22, 2022 | 41.52 | 43.08 | 40.36 | 41.49 | 374,630 | +1.19(+2.95%) |
Jun 21, 2022 | 41.04 | 42.28 | 40.16 | 40.30 | 322,154 | -0.45(-1.10%) |
Jun 17, 2022 | 40.38 | 42.54 | 40.38 | 40.75 | 765,721 | +0.95(+2.39%) |
Jun 16, 2022 | 38.90 | 39.94 | 38.52 | 39.80 | 262,975 | -0.20(-0.50%) |
Jun 15, 2022 | 40.46 | 40.90 | 39.27 | 40.00 | 329,707 | -0.02(-0.05%) |
Jun 14, 2022 | 40.07 | 41.49 | 39.22 | 40.02 | 310,854 | +0.32(+0.81%) |
Jun 13, 2022 | 40.03 | 40.54 | 38.41 | 39.70 | 308,112 | -1.16(-2.84%) |
Jun 10, 2022 | 43.06 | 43.08 | 40.86 | 40.86 | 293,424 | -2.99(-6.82%) |
Jun 09, 2022 | 43.36 | 44.79 | 42.19 | 43.85 | 202,498 | +0.42(+0.97%) |
Jun 08, 2022 | 43.06 | 44.97 | 42.88 | 43.43 | 114,744 | -0.06(-0.14%) |
Jun 07, 2022 | 41.41 | 43.65 | 41.30 | 43.49 | 206,445 | +2.02(+4.87%) |
Jun 06, 2022 | 43.56 | 43.56 | 40.82 | 41.47 | 189,349 | -1.85(-4.27%) |
Jun 03, 2022 | 41.23 | 43.40 | 41.00 | 43.32 | 231,089 | +1.80(+4.34%) |
Jun 02, 2022 | 39.89 | 41.61 | 38.93 | 41.52 | 187,111 | +1.30(+3.23%) |
Jun 01, 2022 | 40.98 | 41.80 | 39.42 | 40.22 | 418,250 | +0.29(+0.73%) |
May 31, 2022 | 39.39 | 40.49 | 38.40 | 39.93 | 352,327 | +0.46(+1.17%) |
May 27, 2022 | 38.23 | 40.48 | 37.59 | 39.47 | 277,498 | +1.34(+3.51%) |
May 26, 2022 | 39.18 | 39.26 | 37.94 | 38.13 | 250,137 | -0.59(-1.52%) |
May 25, 2022 | 39.08 | 39.87 | 37.63 | 38.72 | 235,119 | -0.51(-1.30%) |
May 24, 2022 | 42.59 | 43.39 | 38.85 | 39.23 | 330,776 | -3.24(-7.63%) |
May 23, 2022 | 42.31 | 42.96 | 41.68 | 42.47 | 312,272 | +0.60(+1.43%) |
May 20, 2022 | 44.09 | 44.52 | 39.36 | 41.87 | 500,937 | -2.14(-4.86%) |
May 19, 2022 | 38.02 | 44.38 | 38.02 | 44.01 | 1,399,035 | -1.96(-4.26%) |
May 18, 2022 | 47.73 | 49.35 | 44.85 | 45.97 | 356,496 | -3.06(-6.24%) |
May 17, 2022 | 49.93 | 50.00 | 47.44 | 49.03 | 296,542 | +0.26(+0.53%) |
May 16, 2022 | 49.88 | 50.98 | 48.75 | 48.77 | 132,628 | -1.11(-2.23%) |
May 13, 2022 | 51.64 | 51.72 | 49.12 | 49.88 | 272,415 | -0.55(-1.09%) |
May 12, 2022 | 50.77 | 53.22 | 49.07 | 50.43 | 448,303 | -1.07(-2.08%) |
May 11, 2022 | 56.90 | 57.60 | 50.81 | 51.50 | 271,869 | -4.88(-8.66%) |
May 10, 2022 | 55.44 | 58.24 | 53.70 | 56.38 | 334,135 | +3.45(+6.52%) |
May 09, 2022 | 56.47 | 58.06 | 52.31 | 52.93 | 341,664 | -4.53(-7.88%) |
May 06, 2022 | 58.40 | 60.26 | 56.72 | 57.46 | 246,568 | -2.12(-3.56%) |
May 05, 2022 | 62.27 | 62.27 | 59.02 | 59.58 | 165,211 | -2.80(-4.49%) |
May 04, 2022 | 63.58 | 63.58 | 59.71 | 62.38 | 227,795 | -0.57(-0.91%) |
May 03, 2022 | 63.84 | 64.60 | 62.45 | 62.95 | 119,938 | -1.21(-1.89%) |