Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 33.46 | 36.03 | 33.46 | 35.82 | 2,248,953 | +2.21(+6.58%) |
May 30, 2023 | 32.50 | 33.84 | 32.50 | 33.61 | 1,146,559 | +1.41(+4.38%) |
May 26, 2023 | 32.89 | 34.14 | 32.07 | 32.20 | 1,325,061 | -0.27(-0.83%) |
May 25, 2023 | 34.30 | 34.30 | 31.50 | 32.47 | 1,613,404 | -1.28(-3.79%) |
May 24, 2023 | 32.68 | 34.25 | 32.25 | 33.75 | 2,907,281 | +0.95(+2.90%) |
May 23, 2023 | 35.00 | 35.12 | 32.49 | 32.80 | 2,060,063 | -2.14(-6.12%) |
May 22, 2023 | 33.47 | 36.10 | 32.07 | 34.94 | 2,588,096 | -1.00(-2.78%) |
May 19, 2023 | 34.00 | 36.01 | 33.81 | 35.94 | 4,067,672 | +2.07(+6.11%) |
May 18, 2023 | 32.31 | 34.54 | 32.30 | 33.87 | 2,576,342 | +1.55(+4.80%) |
May 17, 2023 | 31.63 | 33.36 | 31.47 | 32.32 | 1,545,994 | +1.02(+3.26%) |
May 16, 2023 | 31.45 | 32.12 | 30.45 | 31.30 | 1,749,971 | -0.14(-0.45%) |
May 15, 2023 | 30.15 | 31.47 | 29.91 | 31.44 | 787,077 | +1.39(+4.63%) |
May 12, 2023 | 30.63 | 30.63 | 29.59 | 30.05 | 804,895 | -0.72(-2.34%) |
May 11, 2023 | 31.59 | 31.71 | 30.22 | 30.77 | 685,912 | -0.82(-2.60%) |
May 10, 2023 | 30.82 | 32.08 | 30.62 | 31.59 | 951,628 | +0.91(+2.97%) |
May 09, 2023 | 30.86 | 31.68 | 30.50 | 30.68 | 952,966 | -0.68(-2.17%) |
May 08, 2023 | 30.88 | 31.75 | 30.61 | 31.36 | 1,280,044 | +0.43(+1.39%) |
May 05, 2023 | 29.42 | 31.16 | 29.42 | 30.93 | 1,039,221 | +1.74(+5.96%) |
May 04, 2023 | 28.12 | 29.40 | 27.82 | 29.19 | 1,417,172 | +2.18(+8.07%) |
May 03, 2023 | 26.46 | 27.69 | 26.26 | 27.01 | 523,430 | +0.55(+2.08%) |
May 02, 2023 | 26.94 | 27.08 | 26.01 | 26.46 | 695,422 | -0.79(-2.90%) |
May 01, 2023 | 27.56 | 28.01 | 26.88 | 27.25 | 608,849 | -0.63(-2.26%) |
Apr 28, 2023 | 27.50 | 28.06 | 26.59 | 27.88 | 605,263 | +0.20(+0.72%) |
Apr 27, 2023 | 28.34 | 28.34 | 27.37 | 27.68 | 555,419 | -0.25(-0.90%) |
Apr 26, 2023 | 28.83 | 28.83 | 27.66 | 27.93 | 557,980 | -0.48(-1.69%) |
Apr 25, 2023 | 28.67 | 28.74 | 27.94 | 28.41 | 717,499 | -0.70(-2.40%) |
Apr 24, 2023 | 29.71 | 30.18 | 28.48 | 29.11 | 486,206 | -0.57(-1.92%) |
Apr 21, 2023 | 29.33 | 29.93 | 29.05 | 29.68 | 531,069 | +0.48(+1.66%) |
Apr 20, 2023 | 29.28 | 29.95 | 29.02 | 29.20 | 439,884 | -0.70(-2.33%) |
Apr 19, 2023 | 29.40 | 30.21 | 28.95 | 29.89 | 684,792 | -0.07(-0.23%) |
Apr 18, 2023 | 30.48 | 30.72 | 29.67 | 29.96 | 900,251 | -0.14(-0.47%) |
Apr 17, 2023 | 29.95 | 30.19 | 29.56 | 30.10 | 578,358 | +0.19(+0.64%) |
Apr 14, 2023 | 29.86 | 30.21 | 29.15 | 29.91 | 732,980 | -0.18(-0.60%) |
Apr 13, 2023 | 29.97 | 30.83 | 29.97 | 30.09 | 921,237 | +0.63(+2.14%) |
Apr 12, 2023 | 30.64 | 30.97 | 29.35 | 29.46 | 872,302 | -0.54(-1.80%) |
Apr 11, 2023 | 30.17 | 30.44 | 29.46 | 30.00 | 627,608 | +0.11(+0.37%) |
Apr 10, 2023 | 28.64 | 29.96 | 27.90 | 29.89 | 1,256,404 | +0.87(+3.00%) |
Apr 06, 2023 | 29.23 | 29.44 | 28.63 | 29.02 | 778,544 | -0.41(-1.39%) |
Apr 05, 2023 | 31.98 | 31.98 | 28.80 | 29.43 | 1,543,019 | -2.42(-7.60%) |
Apr 04, 2023 | 32.00 | 32.21 | 31.46 | 31.85 | 1,087,270 | +0.10(+0.31%) |
Apr 03, 2023 | 31.94 | 32.49 | 31.17 | 31.75 | 1,202,114 | -0.48(-1.49%) |
Mar 31, 2023 | 30.21 | 32.81 | 29.90 | 32.23 | 1,249,490 | +2.27(+7.58%) |
Mar 30, 2023 | 30.00 | 31.04 | 29.75 | 29.96 | 814,281 | +0.09(+0.30%) |
Mar 29, 2023 | 29.24 | 29.93 | 28.94 | 29.87 | 1,119,561 | +1.46(+5.14%) |
Mar 28, 2023 | 29.14 | 29.39 | 28.18 | 28.41 | 589,477 | -0.83(-2.84%) |
Mar 27, 2023 | 29.20 | 29.47 | 28.69 | 29.24 | 902,296 | +0.06(+0.21%) |
Mar 24, 2023 | 29.34 | 29.68 | 28.62 | 29.18 | 976,441 | -0.52(-1.75%) |
Mar 23, 2023 | 29.01 | 30.23 | 28.65 | 29.70 | 1,535,620 | +1.42(+5.02%) |
Mar 22, 2023 | 28.67 | 29.50 | 28.26 | 28.28 | 938,183 | -0.51(-1.77%) |
Mar 21, 2023 | 28.54 | 29.29 | 28.06 | 28.79 | 975,498 | +0.70(+2.49%) |
Mar 20, 2023 | 28.74 | 29.10 | 27.76 | 28.09 | 1,258,303 | -0.65(-2.26%) |
Mar 17, 2023 | 28.30 | 28.93 | 27.64 | 28.74 | 919,024 | +0.45(+1.59%) |
Mar 16, 2023 | 27.27 | 28.33 | 26.85 | 28.29 | 1,015,946 | +0.78(+2.84%) |
Mar 15, 2023 | 27.30 | 27.70 | 26.50 | 27.51 | 982,208 | -0.20(-0.72%) |
Mar 14, 2023 | 27.27 | 28.18 | 27.13 | 27.71 | 1,351,178 | +1.05(+3.94%) |
Mar 13, 2023 | 25.40 | 27.28 | 24.26 | 26.66 | 2,409,582 | +0.90(+3.49%) |
Mar 10, 2023 | 26.96 | 26.96 | 25.27 | 25.76 | 1,428,504 | -1.19(-4.42%) |
Mar 09, 2023 | 28.05 | 29.04 | 26.70 | 26.95 | 1,361,336 | -1.25(-4.43%) |
Mar 08, 2023 | 27.92 | 28.25 | 27.27 | 28.20 | 799,936 | +0.15(+0.53%) |
Mar 07, 2023 | 28.47 | 28.61 | 27.90 | 28.05 | 1,246,208 | -0.50(-1.75%) |
Mar 06, 2023 | 29.15 | 29.61 | 28.39 | 28.55 | 1,140,582 | -0.39(-1.35%) |
Mar 03, 2023 | 28.87 | 29.24 | 28.59 | 28.94 | 818,598 | +0.49(+1.72%) |
Mar 02, 2023 | 27.76 | 28.78 | 26.92 | 28.45 | 1,051,157 | +0.30(+1.07%) |
Mar 01, 2023 | 28.23 | 28.82 | 27.75 | 28.15 | 1,082,911 | -0.15(-0.53%) |
Feb 28, 2023 | 29.12 | 30.23 | 28.09 | 28.30 | 2,792,210 | -0.79(-2.72%) |
Feb 27, 2023 | 29.54 | 29.54 | 28.51 | 29.09 | 1,052,002 | -0.05(-0.17%) |
Feb 24, 2023 | 28.98 | 29.89 | 28.59 | 29.14 | 1,267,874 | -0.61(-2.05%) |
Feb 23, 2023 | 30.45 | 30.79 | 28.22 | 29.75 | 1,354,809 | +0.25(+0.85%) |
Feb 22, 2023 | 27.48 | 29.98 | 27.36 | 29.50 | 2,136,586 | +3.40(+13.03%) |
Feb 21, 2023 | 26.30 | 26.94 | 25.70 | 26.10 | 1,734,258 | -0.25(-0.95%) |
Feb 17, 2023 | 27.26 | 27.68 | 26.18 | 26.35 | 975,937 | -1.54(-5.52%) |
Feb 16, 2023 | 29.78 | 30.19 | 27.87 | 27.89 | 1,105,808 | -2.87(-9.33%) |
Feb 15, 2023 | 29.75 | 30.85 | 29.35 | 30.76 | 817,565 | +0.81(+2.70%) |
Feb 14, 2023 | 28.13 | 30.45 | 27.64 | 29.95 | 1,023,103 | +1.35(+4.72%) |
Feb 13, 2023 | 28.28 | 28.61 | 27.35 | 28.60 | 697,416 | +1.34(+4.92%) |
Feb 10, 2023 | 27.70 | 28.33 | 27.06 | 27.26 | 549,230 | -0.93(-3.30%) |
Feb 09, 2023 | 29.19 | 29.65 | 28.05 | 28.19 | 609,043 | -0.24(-0.84%) |
Feb 08, 2023 | 29.40 | 29.84 | 28.41 | 28.43 | 642,533 | -1.23(-4.15%) |
Feb 07, 2023 | 29.56 | 29.94 | 27.92 | 29.66 | 974,370 | -0.12(-0.40%) |
Feb 06, 2023 | 29.72 | 30.90 | 29.35 | 29.78 | 770,722 | -0.60(-1.97%) |
Feb 03, 2023 | 30.91 | 32.21 | 30.19 | 30.38 | 965,645 | -2.36(-7.21%) |
Feb 02, 2023 | 32.15 | 34.82 | 32.04 | 32.74 | 4,102,466 | +1.48(+4.73%) |
Feb 01, 2023 | 29.95 | 31.59 | 29.06 | 31.26 | 1,065,695 | +1.29(+4.30%) |
Jan 31, 2023 | 28.42 | 31.10 | 28.30 | 29.97 | 1,502,920 | +1.80(+6.39%) |
Jan 30, 2023 | 27.71 | 28.52 | 27.61 | 28.17 | 950,323 | -0.19(-0.67%) |
Jan 27, 2023 | 26.28 | 28.65 | 26.28 | 28.36 | 1,080,774 | +1.62(+6.06%) |
Jan 26, 2023 | 26.70 | 26.93 | 25.78 | 26.74 | 984,854 | +1.02(+3.97%) |
Jan 25, 2023 | 24.80 | 26.10 | 24.14 | 25.72 | 675,936 | +0.19(+0.74%) |
Jan 24, 2023 | 26.47 | 27.00 | 25.22 | 25.53 | 589,876 | -1.36(-5.06%) |
Jan 23, 2023 | 25.49 | 26.96 | 25.12 | 26.89 | 820,188 | +1.78(+7.09%) |
Jan 20, 2023 | 24.50 | 25.22 | 24.13 | 25.11 | 451,876 | +1.13(+4.71%) |
Jan 19, 2023 | 23.95 | 24.46 | 23.50 | 23.98 | 665,403 | -0.44(-1.80%) |
Jan 18, 2023 | 25.29 | 25.68 | 24.17 | 24.42 | 937,247 | -0.35(-1.41%) |
Jan 17, 2023 | 24.17 | 25.64 | 23.61 | 24.77 | 1,298,680 | +0.46(+1.89%) |
Jan 13, 2023 | 23.62 | 24.55 | 23.62 | 24.31 | 631,698 | +0.06(+0.25%) |
Jan 12, 2023 | 23.14 | 24.27 | 22.35 | 24.25 | 718,571 | +1.26(+5.48%) |
Jan 11, 2023 | 23.15 | 23.59 | 22.70 | 22.99 | 701,547 | +0.56(+2.50%) |
Jan 10, 2023 | 22.20 | 22.78 | 21.62 | 22.43 | 699,437 | -0.07(-0.31%) |
Jan 09, 2023 | 21.46 | 23.20 | 21.20 | 22.50 | 1,859,880 | +1.54(+7.35%) |
Jan 06, 2023 | 20.52 | 20.97 | 19.59 | 20.96 | 691,039 | +0.53(+2.59%) |
Jan 05, 2023 | 21.87 | 21.87 | 20.00 | 20.43 | 844,690 | -1.92(-8.59%) |
Jan 04, 2023 | 21.35 | 22.38 | 20.82 | 22.35 | 749,624 | +1.60(+7.71%) |
Jan 03, 2023 | 21.22 | 21.51 | 19.73 | 20.75 | 860,120 | +0.11(+0.53%) |
Dec 30, 2022 | 19.82 | 20.74 | 19.78 | 20.64 | 1,128,925 | +0.27(+1.33%) |
Dec 29, 2022 | 18.88 | 20.46 | 18.68 | 20.37 | 968,350 | +1.75(+9.40%) |
Dec 28, 2022 | 18.54 | 19.18 | 18.19 | 18.62 | 910,595 | -0.24(-1.27%) |
Dec 27, 2022 | 18.90 | 19.03 | 18.31 | 18.86 | 699,203 | -0.20(-1.05%) |
Dec 23, 2022 | 19.25 | 19.48 | 18.14 | 19.06 | 915,436 | -0.25(-1.29%) |
Dec 22, 2022 | 19.65 | 19.70 | 18.55 | 19.31 | 929,898 | -0.80(-3.98%) |
Dec 21, 2022 | 20.55 | 20.58 | 19.84 | 20.11 | 827,054 | -0.11(-0.54%) |
Dec 20, 2022 | 19.91 | 20.45 | 19.50 | 20.22 | 764,295 | +0.09(+0.45%) |
Dec 19, 2022 | 20.16 | 20.49 | 19.56 | 20.13 | 1,303,461 | -0.03(-0.15%) |
Dec 16, 2022 | 21.16 | 21.48 | 20.01 | 20.16 | 1,193,533 | -1.28(-5.97%) |
Dec 15, 2022 | 22.12 | 22.52 | 21.35 | 21.44 | 819,589 | -1.31(-5.76%) |
Dec 14, 2022 | 23.11 | 23.25 | 22.15 | 22.75 | 687,999 | -0.08(-0.35%) |
Dec 13, 2022 | 24.37 | 24.80 | 22.05 | 22.83 | 1,044,267 | +0.87(+3.96%) |
Dec 12, 2022 | 22.06 | 22.56 | 21.70 | 21.96 | 573,299 | -0.03(-0.14%) |
Dec 09, 2022 | 22.20 | 22.75 | 21.79 | 21.99 | 608,187 | -0.53(-2.35%) |
Dec 08, 2022 | 22.37 | 23.28 | 21.60 | 22.52 | 584,088 | +0.55(+2.50%) |
Dec 07, 2022 | 22.23 | 22.76 | 21.72 | 21.97 | 647,566 | -0.36(-1.61%) |
Dec 06, 2022 | 22.22 | 22.54 | 21.22 | 22.33 | 1,224,085 | +0.31(+1.41%) |
Dec 05, 2022 | 23.58 | 23.96 | 21.71 | 22.02 | 926,161 | -1.78(-7.48%) |
Dec 02, 2022 | 23.69 | 24.39 | 23.16 | 23.80 | 1,218,377 | -0.60(-2.46%) |
Dec 01, 2022 | 21.72 | 24.72 | 21.58 | 24.40 | 2,005,301 | +2.83(+13.12%) |
Nov 30, 2022 | 20.18 | 21.67 | 19.84 | 21.57 | 1,158,120 | +1.70(+8.56%) |
Nov 29, 2022 | 20.17 | 20.47 | 19.76 | 19.87 | 786,455 | -0.11(-0.55%) |
Nov 28, 2022 | 19.91 | 20.95 | 19.91 | 19.98 | 1,223,695 | -0.06(-0.30%) |
Nov 25, 2022 | 20.30 | 20.47 | 19.86 | 20.04 | 482,455 | -0.55(-2.67%) |
Nov 23, 2022 | 19.93 | 21.08 | 19.90 | 20.59 | 1,667,546 | +0.78(+3.94%) |
Nov 22, 2022 | 18.95 | 19.95 | 18.16 | 19.81 | 1,823,773 | +0.70(+3.66%) |
Nov 21, 2022 | 20.35 | 20.41 | 18.81 | 19.11 | 1,855,319 | -1.31(-6.42%) |
Nov 18, 2022 | 21.36 | 21.36 | 20.23 | 20.42 | 1,948,205 | -0.31(-1.50%) |
Nov 17, 2022 | 22.25 | 22.38 | 20.53 | 20.73 | 4,668,786 | -3.81(-15.53%) |
Nov 16, 2022 | 25.16 | 25.94 | 24.19 | 24.54 | 2,089,863 | -1.44(-5.54%) |
Nov 15, 2022 | 25.40 | 26.77 | 25.15 | 25.98 | 1,847,197 | +1.84(+7.62%) |
Nov 14, 2022 | 23.15 | 25.29 | 23.15 | 24.14 | 1,751,783 | +0.85(+3.65%) |
Nov 11, 2022 | 21.24 | 24.01 | 20.76 | 23.29 | 3,109,000 | +2.11(+9.96%) |
Nov 10, 2022 | 20.00 | 21.40 | 19.73 | 21.18 | 2,333,582 | +2.83(+15.42%) |
Nov 09, 2022 | 19.98 | 20.12 | 18.31 | 18.35 | 1,568,699 | -1.98(-9.74%) |
Nov 08, 2022 | 21.06 | 21.30 | 19.83 | 20.33 | 1,528,704 | -0.68(-3.21%) |
Nov 07, 2022 | 22.71 | 22.78 | 20.11 | 21.00 | 2,205,561 | -1.35(-6.02%) |
Nov 04, 2022 | 23.25 | 23.30 | 20.92 | 22.35 | 1,894,681 | -0.23(-1.02%) |
Nov 03, 2022 | 21.71 | 23.25 | 21.50 | 22.58 | 1,120,871 | +0.51(+2.31%) |
Nov 02, 2022 | 24.71 | 21.85 | 22.07 | 1,620,236 | -2.78(-11.19%) | |
Nov 01, 2022 | 26.34 | 26.71 | 24.80 | 24.85 | 915,221 | -0.44(-1.74%) |
Oct 31, 2022 | 25.95 | 26.41 | 25.20 | 25.29 | 473,895 | -0.70(-2.69%) |
Oct 28, 2022 | 26.37 | 26.37 | 24.51 | 25.99 | 870,540 | -0.41(-1.55%) |
Oct 27, 2022 | 24.73 | 26.80 | 24.28 | 26.40 | 1,553,846 | +1.98(+8.11%) |
Oct 26, 2022 | 23.78 | 26.00 | 23.62 | 24.42 | 1,046,888 | +0.21(+0.87%) |
Oct 25, 2022 | 23.27 | 24.45 | 23.16 | 24.21 | 1,641,225 | +1.21(+5.26%) |
Oct 24, 2022 | 23.74 | 23.74 | 21.81 | 23.00 | 828,421 | -0.62(-2.62%) |
Oct 21, 2022 | 23.73 | 23.73 | 22.51 | 23.62 | 834,586 | -0.19(-0.80%) |
Oct 20, 2022 | 24.26 | 25.18 | 23.74 | 23.81 | 1,072,762 | -0.74(-3.01%) |
Oct 19, 2022 | 25.16 | 25.45 | 24.19 | 24.55 | 1,198,099 | -1.08(-4.21%) |
Oct 18, 2022 | 25.10 | 25.89 | 24.72 | 25.63 | 1,881,317 | +1.63(+6.79%) |
Oct 17, 2022 | 23.68 | 24.60 | 23.68 | 24.00 | 924,841 | +1.04(+4.53%) |
Oct 14, 2022 | 24.33 | 25.03 | 22.87 | 22.96 | 1,019,509 | -0.92(-3.85%) |
Oct 13, 2022 | 23.52 | 24.35 | 22.58 | 23.88 | 1,494,494 | -0.59(-2.41%) |
Oct 12, 2022 | 24.25 | 24.66 | 23.60 | 24.47 | 1,525,331 | +0.08(+0.33%) |
Oct 11, 2022 | 24.78 | 25.14 | 23.29 | 24.39 | 1,860,030 | -0.83(-3.29%) |
Oct 10, 2022 | 25.24 | 25.56 | 24.34 | 25.22 | 1,001,363 | -0.17(-0.67%) |
Oct 07, 2022 | 26.72 | 27.03 | 25.03 | 25.39 | 1,002,603 | -2.29(-8.27%) |
Oct 06, 2022 | 29.00 | 29.75 | 27.56 | 27.68 | 873,881 | -1.50(-5.14%) |
Oct 05, 2022 | 28.14 | 29.50 | 28.13 | 29.18 | 1,655,726 | -0.27(-0.92%) |
Oct 04, 2022 | 29.04 | 29.82 | 28.36 | 29.45 | 1,511,883 | +1.63(+5.86%) |
Oct 03, 2022 | 26.78 | 28.36 | 26.37 | 27.82 | 1,609,275 | +1.06(+3.96%) |
Sep 30, 2022 | 26.98 | 28.32 | 26.68 | 26.76 | 797,228 | -0.38(-1.40%) |
Sep 29, 2022 | 27.51 | 27.76 | 26.44 | 27.14 | 1,109,908 | -1.14(-4.03%) |
Sep 28, 2022 | 26.61 | 28.46 | 26.43 | 28.28 | 1,039,634 | +1.78(+6.72%) |
Sep 27, 2022 | 27.06 | 27.72 | 26.06 | 26.50 | 803,320 | +0.25(+0.95%) |
Sep 26, 2022 | 26.77 | 28.38 | 26.21 | 26.25 | 1,073,076 | -0.83(-3.06%) |
Sep 23, 2022 | 28.48 | 28.79 | 26.75 | 27.08 | 1,792,066 | -2.19(-7.48%) |
Sep 22, 2022 | 30.43 | 30.73 | 28.97 | 29.27 | 958,051 | -1.27(-4.16%) |
Sep 21, 2022 | 32.24 | 32.32 | 30.40 | 30.54 | 1,030,887 | -1.70(-5.27%) |
Sep 20, 2022 | 32.74 | 33.12 | 31.91 | 32.24 | 926,277 | -0.78(-2.36%) |
Sep 19, 2022 | 32.82 | 33.25 | 31.89 | 33.02 | 867,755 | -0.25(-0.75%) |
Sep 16, 2022 | 33.70 | 33.73 | 32.10 | 33.27 | 1,670,808 | -1.48(-4.26%) |
Sep 15, 2022 | 34.19 | 35.51 | 34.00 | 34.75 | 882,948 | +0.28(+0.81%) |
Sep 14, 2022 | 34.01 | 34.51 | 33.42 | 34.47 | 1,077,998 | +0.62(+1.83%) |
Sep 13, 2022 | 33.53 | 34.11 | 32.89 | 33.85 | 1,436,276 | -1.75(-4.92%) |
Sep 12, 2022 | 33.80 | 35.77 | 33.51 | 35.60 | 1,742,046 | +2.02(+6.02%) |
Sep 09, 2022 | 31.52 | 34.13 | 31.39 | 33.58 | 2,966,249 | +2.58(+8.32%) |
Sep 08, 2022 | 30.12 | 31.10 | 29.57 | 31.00 | 703,578 | +0.29(+0.94%) |
Sep 07, 2022 | 29.27 | 31.13 | 28.90 | 30.71 | 1,120,705 | +1.52(+5.21%) |
Sep 06, 2022 | 29.97 | 29.98 | 28.92 | 29.19 | 760,693 | -0.84(-2.80%) |
Sep 02, 2022 | 30.92 | 31.21 | 29.55 | 30.03 | 734,214 | -0.47(-1.54%) |
Sep 01, 2022 | 31.10 | 31.11 | 29.37 | 30.50 | 1,999,822 | -1.09(-3.45%) |
Aug 31, 2022 | 33.20 | 33.34 | 31.56 | 31.59 | 1,377,423 | -1.14(-3.48%) |
Aug 30, 2022 | 33.63 | 34.29 | 32.40 | 32.73 | 1,322,612 | -0.29(-0.88%) |
Aug 29, 2022 | 33.23 | 34.75 | 33.01 | 33.02 | 1,136,325 | -1.03(-3.02%) |
Aug 26, 2022 | 37.43 | 37.65 | 33.85 | 34.05 | 1,970,312 | -3.39(-9.05%) |
Aug 25, 2022 | 35.76 | 37.48 | 35.11 | 37.44 | 1,725,932 | +2.20(+6.24%) |
Aug 24, 2022 | 34.25 | 36.34 | 33.81 | 35.24 | 1,945,252 | +1.00(+2.92%) |
Aug 23, 2022 | 34.06 | 36.11 | 33.85 | 34.24 | 2,337,495 | +0.02(+0.06%) |
Aug 22, 2022 | 33.05 | 34.57 | 32.82 | 34.22 | 2,736,922 | -0.08(-0.23%) |
Aug 19, 2022 | 35.30 | 35.30 | 33.11 | 34.30 | 3,106,381 | -1.61(-4.48%) |
Aug 18, 2022 | 34.70 | 35.99 | 33.51 | 35.91 | 4,503,521 | -0.77(-2.10%) |
Aug 17, 2022 | 34.19 | 37.09 | 33.67 | 36.68 | 3,595,555 | +2.68(+7.88%) |
Aug 16, 2022 | 32.83 | 35.40 | 31.96 | 34.00 | 5,747,734 | +6.66(+24.36%) |
Aug 15, 2022 | 27.00 | 27.60 | 26.25 | 27.34 | 1,206,264 | +0.25(+0.92%) |
Aug 12, 2022 | 27.17 | 27.24 | 25.58 | 27.09 | 1,160,590 | +0.24(+0.89%) |
Aug 11, 2022 | 29.40 | 29.65 | 26.79 | 26.85 | 1,565,539 | -2.10(-7.25%) |
Aug 10, 2022 | 28.67 | 29.25 | 28.00 | 28.95 | 1,283,585 | +1.93(+7.14%) |
Aug 09, 2022 | 27.55 | 27.82 | 26.31 | 27.02 | 850,023 | -0.82(-2.95%) |
Aug 08, 2022 | 27.55 | 28.55 | 27.43 | 27.84 | 1,148,843 | +0.61(+2.24%) |
Aug 05, 2022 | 25.76 | 27.56 | 25.33 | 27.23 | 837,778 | +0.41(+1.53%) |
Aug 04, 2022 | 26.45 | 27.22 | 26.31 | 26.82 | 1,268,110 | +0.51(+1.94%) |
Aug 03, 2022 | 25.34 | 26.61 | 25.04 | 26.31 | 1,197,393 | +1.31(+5.24%) |
Aug 02, 2022 | 24.18 | 25.50 | 23.90 | 25.00 | 1,204,821 | +0.70(+2.88%) |
Aug 01, 2022 | 22.51 | 24.34 | 22.01 | 24.30 | 989,827 | +1.54(+6.77%) |
Jul 29, 2022 | 23.35 | 23.44 | 22.52 | 22.76 | 688,406 | -0.73(-3.11%) |
Jul 28, 2022 | 22.93 | 24.29 | 22.10 | 23.49 | 1,319,244 | +0.40(+1.73%) |
Jul 27, 2022 | 22.26 | 23.26 | 21.60 | 23.09 | 1,537,991 | +1.58(+7.35%) |
Jul 26, 2022 | 21.95 | 21.95 | 20.93 | 21.51 | 1,480,618 | -1.24(-5.45%) |
Jul 25, 2022 | 23.18 | 23.27 | 22.30 | 22.75 | 921,952 | -0.57(-2.44%) |
Jul 22, 2022 | 25.33 | 25.91 | 23.18 | 23.32 | 1,026,370 | -2.19(-8.58%) |
Jul 21, 2022 | 24.74 | 25.67 | 24.45 | 25.51 | 830,656 | +0.71(+2.86%) |
Jul 20, 2022 | 23.83 | 25.00 | 23.55 | 24.80 | 1,338,859 | +1.31(+5.58%) |
Jul 19, 2022 | 23.24 | 23.66 | 22.29 | 23.49 | 1,031,431 | +0.68(+2.98%) |
Jul 18, 2022 | 23.04 | 24.25 | 22.62 | 22.81 | 1,093,869 | +0.13(+0.57%) |
Jul 15, 2022 | 22.86 | 23.01 | 21.36 | 22.68 | 1,073,679 | +0.26(+1.16%) |
Jul 14, 2022 | 23.13 | 23.13 | 21.59 | 22.42 | 1,212,602 | -0.35(-1.54%) |
Jul 13, 2022 | 22.92 | 23.64 | 22.00 | 22.77 | 1,902,145 | -1.09(-4.57%) |
Jul 12, 2022 | 24.52 | 25.37 | 23.12 | 23.86 | 1,366,664 | -0.41(-1.69%) |
Jul 11, 2022 | 24.93 | 25.21 | 23.46 | 24.27 | 758,678 | -1.08(-4.26%) |
Jul 08, 2022 | 24.88 | 26.50 | 24.66 | 25.35 | 1,036,364 | -0.06(-0.24%) |
Jul 07, 2022 | 23.76 | 25.82 | 23.60 | 25.41 | 1,372,753 | +1.76(+7.44%) |
Jul 06, 2022 | 24.68 | 25.36 | 23.47 | 23.65 | 1,755,343 | -0.22(-0.92%) |
Jul 05, 2022 | 21.69 | 23.89 | 21.05 | 23.87 | 1,394,233 | +1.84(+8.35%) |
Jul 01, 2022 | 20.11 | 22.15 | 20.11 | 22.03 | 1,140,484 | +1.86(+9.22%) |
Jun 30, 2022 | 21.16 | 21.40 | 19.64 | 20.17 | 1,532,246 | -1.60(-7.35%) |
Jun 29, 2022 | 21.12 | 21.90 | 20.21 | 21.77 | 2,108,870 | +0.60(+2.83%) |
Jun 28, 2022 | 22.42 | 23.02 | 20.63 | 21.17 | 1,205,497 | -1.43(-6.33%) |
Jun 27, 2022 | 23.25 | 23.43 | 22.21 | 22.60 | 1,606,721 | -0.50(-2.16%) |
Jun 24, 2022 | 21.70 | 23.12 | 21.35 | 23.10 | 1,839,619 | +1.81(+8.50%) |
Jun 23, 2022 | 19.75 | 21.31 | 19.75 | 21.29 | 1,547,389 | +1.72(+8.79%) |
Jun 22, 2022 | 19.13 | 20.19 | 19.07 | 19.57 | 1,439,698 | -0.21(-1.06%) |
Jun 21, 2022 | 18.86 | 20.35 | 18.86 | 19.78 | 1,509,456 | +1.48(+8.09%) |
Jun 17, 2022 | 17.32 | 18.52 | 17.24 | 18.30 | 1,236,424 | +1.23(+7.21%) |
Jun 16, 2022 | 17.65 | 17.84 | 16.75 | 17.07 | 950,954 | -1.56(-8.37%) |
Jun 15, 2022 | 17.97 | 19.32 | 17.97 | 18.63 | 1,379,093 | +0.82(+4.60%) |
Jun 14, 2022 | 17.36 | 17.96 | 16.82 | 17.81 | 1,395,429 | +0.67(+3.91%) |
Jun 13, 2022 | 17.75 | 18.38 | 16.32 | 17.14 | 2,027,290 | -1.83(-9.65%) |
Jun 10, 2022 | 20.45 | 21.18 | 18.54 | 18.97 | 1,643,658 | -2.34(-10.98%) |
Jun 09, 2022 | 22.00 | 22.56 | 21.01 | 21.31 | 1,561,215 | -0.82(-3.71%) |
Jun 08, 2022 | 20.90 | 22.82 | 20.85 | 22.13 | 2,033,241 | +1.28(+6.14%) |
Jun 07, 2022 | 19.50 | 20.90 | 19.30 | 20.85 | 1,015,248 | +0.83(+4.15%) |
Jun 06, 2022 | 20.22 | 20.50 | 19.53 | 20.02 | 873,799 | +0.55(+2.82%) |
Jun 03, 2022 | 20.16 | 20.67 | 19.25 | 19.47 | 904,338 | -1.20(-5.81%) |
Jun 02, 2022 | 18.68 | 21.07 | 18.57 | 20.67 | 1,595,000 | +2.10(+11.31%) |