Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 31.01 | 31.14 | 29.52 | 30.72 | 304,717 | -0.49(-1.57%) |
May 30, 2023 | 31.58 | 31.64 | 30.89 | 31.20 | 359,532 | +0.16(+0.50%) |
May 26, 2023 | 30.69 | 31.70 | 30.69 | 31.05 | 197,094 | +0.50(+1.63%) |
May 25, 2023 | 30.90 | 31.28 | 30.54 | 30.55 | 581,557 | -0.24(-0.79%) |
May 24, 2023 | 31.68 | 31.68 | 30.18 | 30.79 | 830,685 | -0.94(-2.96%) |
May 23, 2023 | 32.09 | 32.88 | 31.71 | 31.73 | 302,843 | -0.60(-1.85%) |
May 22, 2023 | 31.46 | 33.05 | 31.11 | 32.33 | 149,707 | +0.89(+2.83%) |
May 19, 2023 | 31.85 | 32.17 | 31.11 | 31.44 | 265,845 | -0.37(-1.17%) |
May 18, 2023 | 32.57 | 32.67 | 31.11 | 31.81 | 442,622 | -1.04(-3.16%) |
May 17, 2023 | 32.58 | 33.17 | 32.25 | 32.85 | 313,168 | +0.53(+1.63%) |
May 16, 2023 | 33.08 | 33.28 | 32.05 | 32.32 | 349,272 | -0.99(-2.97%) |
May 15, 2023 | 34.08 | 34.44 | 33.21 | 33.31 | 387,402 | -0.61(-1.79%) |
May 12, 2023 | 35.51 | 35.78 | 33.32 | 33.91 | 472,541 | -1.59(-4.47%) |
May 11, 2023 | 35.49 | 35.94 | 33.28 | 35.50 | 772,686 | -0.04(-0.11%) |
May 10, 2023 | 37.59 | 37.85 | 31.95 | 35.54 | 2,604,958 | -5.94(-14.32%) |
May 09, 2023 | 39.85 | 41.59 | 39.31 | 41.48 | 575,488 | +1.12(+2.76%) |
May 08, 2023 | 40.04 | 40.93 | 39.22 | 40.36 | 480,521 | +0.50(+1.25%) |
May 05, 2023 | 39.46 | 39.99 | 39.07 | 39.86 | 279,482 | +1.06(+2.74%) |
May 04, 2023 | 39.55 | 41.28 | 38.68 | 38.80 | 387,367 | -0.87(-2.18%) |
May 03, 2023 | 39.67 | 41.22 | 39.52 | 39.67 | 311,307 | -0.14(-0.34%) |
May 02, 2023 | 39.51 | 39.92 | 38.95 | 39.81 | 133,718 | +0.14(+0.35%) |
May 01, 2023 | 39.58 | 39.86 | 39.29 | 39.67 | 202,664 | -0.11(-0.27%) |
Apr 28, 2023 | 38.89 | 39.97 | 38.67 | 39.78 | 154,404 | +0.74(+1.91%) |
Apr 27, 2023 | 38.75 | 39.05 | 37.85 | 39.03 | 331,589 | +0.64(+1.66%) |
Apr 26, 2023 | 39.63 | 40.27 | 38.33 | 38.40 | 284,738 | -0.77(-1.97%) |
Apr 25, 2023 | 40.52 | 40.60 | 38.88 | 39.17 | 665,495 | -1.59(-3.91%) |
Apr 24, 2023 | 41.04 | 41.49 | 40.33 | 40.76 | 246,416 | -0.23(-0.55%) |
Apr 21, 2023 | 41.51 | 41.55 | 40.89 | 40.99 | 307,031 | -0.40(-0.97%) |
Apr 20, 2023 | 40.85 | 41.58 | 40.85 | 41.39 | 287,019 | +0.14(+0.33%) |
Apr 19, 2023 | 40.74 | 41.61 | 40.67 | 41.25 | 336,409 | +0.03(+0.07%) |
Apr 18, 2023 | 39.00 | 42.22 | 38.96 | 41.22 | 1,696,590 | -0.30(-0.73%) |
Apr 17, 2023 | 41.55 | 41.91 | 40.67 | 41.53 | 861,439 | +0.23(+0.57%) |
Apr 14, 2023 | 42.61 | 42.87 | 41.14 | 41.29 | 411,176 | -1.54(-3.59%) |
Apr 13, 2023 | 42.16 | 42.86 | 41.62 | 42.83 | 465,875 | +1.19(+2.87%) |
Apr 12, 2023 | 40.37 | 41.65 | 39.86 | 41.64 | 480,694 | +1.79(+4.49%) |
Apr 11, 2023 | 40.26 | 40.26 | 39.01 | 39.84 | 370,821 | +0.33(+0.84%) |
Apr 10, 2023 | 39.34 | 39.69 | 38.54 | 39.51 | 376,386 | -0.52(-1.30%) |
Apr 06, 2023 | 39.84 | 40.04 | 38.31 | 40.03 | 187,196 | -0.05(-0.12%) |
Apr 05, 2023 | 41.73 | 41.93 | 39.97 | 40.08 | 253,616 | -1.98(-4.70%) |
Apr 04, 2023 | 42.24 | 42.56 | 41.72 | 42.06 | 176,226 | +0.05(+0.12%) |
Apr 03, 2023 | 42.52 | 42.58 | 41.31 | 42.01 | 167,365 | -0.58(-1.37%) |
Mar 31, 2023 | 42.03 | 42.78 | 41.97 | 42.59 | 305,360 | +0.76(+1.81%) |
Mar 30, 2023 | 41.66 | 41.98 | 41.23 | 41.83 | 177,384 | +0.60(+1.45%) |
Mar 29, 2023 | 41.46 | 41.55 | 40.70 | 41.23 | 153,367 | +0.60(+1.47%) |
Mar 28, 2023 | 41.19 | 41.29 | 40.34 | 40.64 | 156,008 | -0.73(-1.77%) |
Mar 27, 2023 | 40.69 | 41.64 | 40.69 | 41.37 | 219,293 | +0.93(+2.30%) |
Mar 24, 2023 | 40.51 | 40.76 | 39.94 | 40.44 | 111,262 | -0.70(-1.71%) |
Mar 23, 2023 | 40.45 | 41.72 | 40.36 | 41.15 | 225,643 | +0.95(+2.36%) |
Mar 22, 2023 | 41.79 | 42.39 | 40.20 | 40.20 | 314,300 | -1.67(-4.00%) |
Mar 21, 2023 | 40.54 | 42.04 | 40.54 | 41.87 | 236,536 | +1.76(+4.39%) |
Mar 20, 2023 | 40.18 | 40.70 | 39.61 | 40.11 | 198,461 | -0.10(-0.24%) |
Mar 17, 2023 | 41.27 | 41.30 | 39.60 | 40.21 | 349,923 | -1.07(-2.58%) |
Mar 16, 2023 | 39.54 | 41.50 | 39.11 | 41.27 | 708,439 | +1.46(+3.66%) |
Mar 15, 2023 | 39.14 | 39.94 | 38.28 | 39.82 | 508,592 | -0.20(-0.49%) |
Mar 14, 2023 | 37.87 | 40.12 | 37.87 | 40.01 | 574,809 | +2.91(+7.83%) |
Mar 13, 2023 | 36.39 | 38.44 | 35.71 | 37.10 | 584,370 | +0.37(+1.01%) |
Mar 10, 2023 | 37.94 | 37.99 | 35.84 | 36.73 | 617,204 | -1.20(-3.17%) |
Mar 09, 2023 | 37.52 | 39.02 | 37.36 | 37.94 | 1,065,920 | +2.31(+6.48%) |
Mar 08, 2023 | 33.90 | 36.01 | 32.19 | 35.63 | 1,561,916 | +3.62(+11.31%) |
Mar 07, 2023 | 32.51 | 32.89 | 31.47 | 32.01 | 467,142 | -0.47(-1.45%) |
Mar 06, 2023 | 33.36 | 33.96 | 32.42 | 32.48 | 384,486 | -0.68(-2.04%) |
Mar 03, 2023 | 31.73 | 33.28 | 31.42 | 33.15 | 305,146 | +1.89(+6.04%) |
Mar 02, 2023 | 29.66 | 31.35 | 29.46 | 31.26 | 225,380 | +1.15(+3.84%) |
Mar 01, 2023 | 30.06 | 30.90 | 29.82 | 30.11 | 160,687 | +0.12(+0.39%) |
Feb 28, 2023 | 29.69 | 30.67 | 29.61 | 29.99 | 263,618 | +0.30(+1.02%) |
Feb 27, 2023 | 29.71 | 29.86 | 29.36 | 29.69 | 194,013 | +0.35(+1.18%) |
Feb 24, 2023 | 29.45 | 29.74 | 29.12 | 29.34 | 227,180 | -0.99(-3.27%) |
Feb 23, 2023 | 31.33 | 31.33 | 29.66 | 30.33 | 245,604 | -0.48(-1.56%) |
Feb 22, 2023 | 30.94 | 31.64 | 30.30 | 30.81 | 245,539 | -0.29(-0.94%) |
Feb 21, 2023 | 31.48 | 31.71 | 30.77 | 31.11 | 127,816 | -1.05(-3.26%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.41 | 32.15 | 162,491 | -0.24(-0.75%) |
Feb 16, 2023 | 33.06 | 33.44 | 32.37 | 32.40 | 170,019 | -1.60(-4.72%) |
Feb 15, 2023 | 31.84 | 34.10 | 31.74 | 34.00 | 339,217 | +1.87(+5.82%) |
Feb 14, 2023 | 31.62 | 32.36 | 31.16 | 32.13 | 274,516 | +0.02(+0.06%) |
Feb 13, 2023 | 32.65 | 32.96 | 32.02 | 32.11 | 239,452 | -0.31(-0.97%) |
Feb 10, 2023 | 32.29 | 32.58 | 31.80 | 32.43 | 209,185 | -0.14(-0.42%) |
Feb 09, 2023 | 34.69 | 34.69 | 32.39 | 32.56 | 464,136 | -1.54(-4.50%) |
Feb 08, 2023 | 35.35 | 35.64 | 34.06 | 34.10 | 274,683 | -1.54(-4.31%) |
Feb 07, 2023 | 34.42 | 35.82 | 34.08 | 35.64 | 323,428 | +1.00(+2.88%) |
Feb 06, 2023 | 34.55 | 34.96 | 34.08 | 34.64 | 254,509 | -0.56(-1.58%) |
Feb 03, 2023 | 35.16 | 36.11 | 34.43 | 35.20 | 140,751 | -0.95(-2.63%) |
Feb 02, 2023 | 36.11 | 37.43 | 35.98 | 36.15 | 446,455 | +0.57(+1.60%) |
Feb 01, 2023 | 34.61 | 35.82 | 34.10 | 35.58 | 181,979 | +1.01(+2.92%) |
Jan 31, 2023 | 34.18 | 34.83 | 33.95 | 34.57 | 190,349 | +0.63(+1.84%) |
Jan 30, 2023 | 33.34 | 34.19 | 33.27 | 33.94 | 245,963 | -0.14(-0.40%) |
Jan 27, 2023 | 33.06 | 34.19 | 33.06 | 34.08 | 322,533 | +0.73(+2.20%) |
Jan 26, 2023 | 33.36 | 33.68 | 32.76 | 33.35 | 159,607 | +0.75(+2.31%) |
Jan 25, 2023 | 32.40 | 32.84 | 31.54 | 32.59 | 185,240 | -0.36(-1.10%) |
Jan 24, 2023 | 33.61 | 33.96 | 32.82 | 32.96 | 188,805 | -0.82(-2.43%) |
Jan 23, 2023 | 32.12 | 33.79 | 31.69 | 33.78 | 352,916 | +2.07(+6.54%) |
Jan 20, 2023 | 30.92 | 31.70 | 30.70 | 31.70 | 507,266 | +0.86(+2.79%) |
Jan 19, 2023 | 31.71 | 31.71 | 30.53 | 30.84 | 652,745 | -0.57(-1.81%) |
Jan 18, 2023 | 32.49 | 32.61 | 31.25 | 31.41 | 868,873 | -0.26(-0.83%) |
Jan 17, 2023 | 32.29 | 32.57 | 31.36 | 31.67 | 220,034 | -0.62(-1.91%) |
Jan 13, 2023 | 31.02 | 32.45 | 30.69 | 32.29 | 333,443 | +0.66(+2.07%) |
Jan 12, 2023 | 30.43 | 31.80 | 29.50 | 31.64 | 421,882 | +1.20(+3.96%) |
Jan 11, 2023 | 30.06 | 30.50 | 28.82 | 30.43 | 446,183 | +0.79(+2.67%) |
Jan 10, 2023 | 27.36 | 29.73 | 27.21 | 29.64 | 1,012,864 | +2.35(+8.61%) |
Jan 09, 2023 | 26.85 | 28.14 | 24.99 | 27.29 | 1,508,254 | +0.87(+3.30%) |
Jan 06, 2023 | 26.47 | 27.09 | 25.82 | 26.42 | 809,587 | +0.26(+1.01%) |
Jan 05, 2023 | 25.67 | 26.37 | 25.46 | 26.16 | 338,660 | +0.00(+0.00%) |
Jan 04, 2023 | 25.50 | 26.50 | 25.24 | 26.16 | 404,824 | +1.18(+4.74%) |
Jan 03, 2023 | 25.49 | 25.96 | 24.55 | 24.97 | 154,899 | +0.11(+0.43%) |
Dec 30, 2022 | 24.26 | 25.43 | 24.25 | 24.86 | 223,758 | +0.03(+0.12%) |
Dec 29, 2022 | 23.93 | 24.95 | 23.93 | 24.83 | 410,607 | +1.34(+5.71%) |
Dec 28, 2022 | 23.90 | 23.90 | 23.20 | 23.49 | 407,123 | -0.56(-2.32%) |
Dec 27, 2022 | 23.54 | 24.42 | 23.50 | 24.05 | 138,892 | +0.34(+1.44%) |
Dec 23, 2022 | 24.04 | 24.04 | 23.46 | 23.71 | 148,495 | -0.43(-1.78%) |
Dec 22, 2022 | 24.32 | 24.38 | 23.59 | 24.14 | 305,276 | -0.68(-2.72%) |
Dec 21, 2022 | 25.31 | 25.48 | 24.76 | 24.81 | 423,337 | -0.25(-1.01%) |
Dec 20, 2022 | 24.75 | 25.43 | 24.58 | 25.07 | 190,536 | +0.05(+0.20%) |
Dec 19, 2022 | 25.98 | 25.98 | 24.93 | 25.02 | 168,641 | -0.73(-2.85%) |
Dec 16, 2022 | 25.89 | 26.27 | 25.15 | 25.75 | 394,226 | -0.48(-1.83%) |
Dec 15, 2022 | 25.83 | 26.94 | 25.83 | 26.23 | 552,053 | -0.23(-0.85%) |
Dec 14, 2022 | 26.62 | 27.19 | 26.22 | 26.46 | 253,068 | -0.16(-0.59%) |
Dec 13, 2022 | 28.81 | 29.18 | 26.48 | 26.62 | 1,380,612 | -0.79(-2.89%) |
Dec 12, 2022 | 26.28 | 27.69 | 26.21 | 27.41 | 167,910 | +0.99(+3.74%) |
Dec 09, 2022 | 26.56 | 27.05 | 26.22 | 26.42 | 296,900 | -0.47(-1.75%) |
Dec 08, 2022 | 27.15 | 27.96 | 26.46 | 26.89 | 350,787 | +0.09(+0.33%) |
Dec 07, 2022 | 26.47 | 26.95 | 25.86 | 26.80 | 310,286 | -0.02(-0.07%) |
Dec 06, 2022 | 27.25 | 27.25 | 25.94 | 26.82 | 352,730 | -0.52(-1.90%) |
Dec 05, 2022 | 28.96 | 29.09 | 27.23 | 27.34 | 318,373 | -1.71(-5.89%) |
Dec 02, 2022 | 29.31 | 29.88 | 28.73 | 29.05 | 360,553 | -1.33(-4.38%) |
Dec 01, 2022 | 30.33 | 31.10 | 30.00 | 30.38 | 392,451 | +0.23(+0.78%) |
Nov 30, 2022 | 28.42 | 30.23 | 28.03 | 30.15 | 235,645 | +2.17(+7.77%) |
Nov 29, 2022 | 27.30 | 28.21 | 27.20 | 27.98 | 274,342 | +0.72(+2.66%) |
Nov 28, 2022 | 28.33 | 28.40 | 27.20 | 27.25 | 289,960 | -1.13(-3.97%) |
Nov 25, 2022 | 28.82 | 29.12 | 28.32 | 28.38 | 76,633 | -0.23(-0.82%) |
Nov 23, 2022 | 28.57 | 29.23 | 28.19 | 28.61 | 220,223 | -0.17(-0.58%) |
Nov 22, 2022 | 28.37 | 29.07 | 27.78 | 28.78 | 581,661 | +0.41(+1.45%) |
Nov 21, 2022 | 28.95 | 29.05 | 27.64 | 28.37 | 670,036 | -0.97(-3.30%) |
Nov 18, 2022 | 30.66 | 30.66 | 29.01 | 29.34 | 364,948 | -0.77(-2.57%) |
Nov 17, 2022 | 29.92 | 31.12 | 29.92 | 30.11 | 419,759 | -1.11(-3.54%) |
Nov 16, 2022 | 31.42 | 31.63 | 29.61 | 31.21 | 604,766 | -0.61(-1.91%) |
Nov 15, 2022 | 32.34 | 32.93 | 31.69 | 31.82 | 672,449 | +0.29(+0.93%) |
Nov 14, 2022 | 32.09 | 32.54 | 31.43 | 31.53 | 474,078 | -1.62(-4.90%) |
Nov 11, 2022 | 30.63 | 33.19 | 29.74 | 33.15 | 376,374 | +2.33(+7.56%) |
Nov 10, 2022 | 28.27 | 30.87 | 28.16 | 30.82 | 434,797 | +4.73(+18.11%) |
Nov 09, 2022 | 29.04 | 29.04 | 26.02 | 26.10 | 502,255 | -3.37(-11.42%) |
Nov 08, 2022 | 29.47 | 30.84 | 29.12 | 29.46 | 640,265 | +0.21(+0.70%) |
Nov 07, 2022 | 29.18 | 30.44 | 28.92 | 29.26 | 511,786 | +0.83(+2.93%) |
Nov 04, 2022 | 29.65 | 29.92 | 27.01 | 28.43 | 458,547 | -0.60(-2.06%) |
Nov 03, 2022 | 27.84 | 29.36 | 27.29 | 29.02 | 932,230 | +1.15(+4.14%) |
Nov 02, 2022 | 29.50 | 30.00 | 27.74 | 27.87 | 741,941 | -2.05(-6.84%) |
Nov 01, 2022 | 30.39 | 30.53 | 28.99 | 29.91 | 374,953 | +0.49(+1.66%) |
Oct 31, 2022 | 29.51 | 30.23 | 29.07 | 29.42 | 285,415 | -0.25(-0.86%) |
Oct 28, 2022 | 28.93 | 29.95 | 28.12 | 29.68 | 424,332 | +0.34(+1.17%) |
Oct 27, 2022 | 28.67 | 29.94 | 28.67 | 29.34 | 230,578 | +0.61(+2.11%) |
Oct 26, 2022 | 28.56 | 30.15 | 28.17 | 28.73 | 325,597 | +0.17(+0.58%) |
Oct 25, 2022 | 26.86 | 28.64 | 26.86 | 28.56 | 377,645 | +1.79(+6.69%) |
Oct 24, 2022 | 27.99 | 28.06 | 26.68 | 26.77 | 414,887 | -1.16(-4.17%) |
Oct 21, 2022 | 26.15 | 27.97 | 25.51 | 27.94 | 286,058 | +1.69(+6.45%) |
Oct 20, 2022 | 25.93 | 26.96 | 25.61 | 26.24 | 253,008 | +0.62(+2.41%) |
Oct 19, 2022 | 27.19 | 27.23 | 25.53 | 25.63 | 412,996 | -1.93(-7.00%) |
Oct 18, 2022 | 28.48 | 29.01 | 27.20 | 27.55 | 228,880 | +0.21(+0.75%) |
Oct 17, 2022 | 26.35 | 28.23 | 26.35 | 27.35 | 254,121 | +2.03(+8.00%) |
Oct 14, 2022 | 26.50 | 27.30 | 25.27 | 25.32 | 194,617 | -1.02(-3.86%) |
Oct 13, 2022 | 24.46 | 26.62 | 24.20 | 26.34 | 210,024 | +0.37(+1.43%) |
Oct 12, 2022 | 26.47 | 26.80 | 25.66 | 25.97 | 214,947 | -0.39(-1.48%) |
Oct 11, 2022 | 26.71 | 27.16 | 25.61 | 26.36 | 292,026 | -0.56(-2.07%) |
Oct 10, 2022 | 27.53 | 27.80 | 26.37 | 26.92 | 169,782 | -0.91(-3.27%) |
Oct 07, 2022 | 29.25 | 29.25 | 27.78 | 27.83 | 261,588 | -1.53(-5.20%) |
Oct 06, 2022 | 28.99 | 29.62 | 28.77 | 29.36 | 302,165 | +0.06(+0.20%) |
Oct 05, 2022 | 29.11 | 29.73 | 28.96 | 29.30 | 181,203 | -0.88(-2.92%) |
Oct 04, 2022 | 28.45 | 30.43 | 28.39 | 30.18 | 259,642 | +2.89(+10.58%) |
Oct 03, 2022 | 26.90 | 27.90 | 26.14 | 27.29 | 226,260 | +0.82(+3.11%) |
Sep 30, 2022 | 26.67 | 27.99 | 26.33 | 26.47 | 156,519 | -0.42(-1.56%) |
Sep 29, 2022 | 27.45 | 27.66 | 26.64 | 26.89 | 407,744 | -1.35(-4.78%) |
Sep 28, 2022 | 26.29 | 28.45 | 26.06 | 28.24 | 262,611 | +2.03(+7.73%) |
Sep 27, 2022 | 26.71 | 27.57 | 25.96 | 26.21 | 185,674 | -0.02(-0.07%) |
Sep 26, 2022 | 27.01 | 27.76 | 26.16 | 26.23 | 283,248 | -0.88(-3.25%) |
Sep 23, 2022 | 26.86 | 27.16 | 26.46 | 27.11 | 222,399 | -0.31(-1.14%) |
Sep 22, 2022 | 29.34 | 29.54 | 27.11 | 27.43 | 351,655 | -2.11(-7.15%) |
Sep 21, 2022 | 30.98 | 31.06 | 29.50 | 29.54 | 520,663 | -1.42(-4.58%) |
Sep 20, 2022 | 30.45 | 32.38 | 30.16 | 30.96 | 375,655 | -0.14(-0.44%) |
Sep 19, 2022 | 29.95 | 31.22 | 29.79 | 31.10 | 185,965 | +0.24(+0.79%) |
Sep 16, 2022 | 30.72 | 31.11 | 29.93 | 30.85 | 386,828 | -0.32(-1.04%) |
Sep 15, 2022 | 31.35 | 32.63 | 30.98 | 31.18 | 244,489 | -0.53(-1.67%) |
Sep 14, 2022 | 30.45 | 31.74 | 29.88 | 31.70 | 318,368 | +1.55(+5.13%) |
Sep 13, 2022 | 30.53 | 31.19 | 30.09 | 30.16 | 375,115 | -2.30(-7.08%) |
Sep 12, 2022 | 31.65 | 32.47 | 31.29 | 32.46 | 209,288 | +1.15(+3.69%) |
Sep 09, 2022 | 29.78 | 31.35 | 29.78 | 31.30 | 228,964 | +2.01(+6.85%) |
Sep 08, 2022 | 28.44 | 29.48 | 28.18 | 29.30 | 312,392 | +0.59(+2.04%) |
Sep 07, 2022 | 28.04 | 28.78 | 27.33 | 28.71 | 385,883 | +0.71(+2.55%) |
Sep 06, 2022 | 28.66 | 29.06 | 27.90 | 28.00 | 214,116 | -0.81(-2.82%) |
Sep 02, 2022 | 30.08 | 30.10 | 28.58 | 28.81 | 631,230 | -0.69(-2.35%) |
Sep 01, 2022 | 29.36 | 29.51 | 28.35 | 29.50 | 419,215 | -0.43(-1.44%) |
Aug 31, 2022 | 30.04 | 30.22 | 29.45 | 29.93 | 357,992 | +0.28(+0.96%) |
Aug 30, 2022 | 30.14 | 30.75 | 29.32 | 29.65 | 353,968 | -0.20(-0.66%) |
Aug 29, 2022 | 29.42 | 30.21 | 28.77 | 29.84 | 257,617 | -0.16(-0.52%) |
Aug 26, 2022 | 32.47 | 32.62 | 29.82 | 30.00 | 494,585 | -2.73(-8.34%) |
Aug 25, 2022 | 32.70 | 33.41 | 32.44 | 32.73 | 375,620 | +0.35(+1.09%) |
Aug 24, 2022 | 31.94 | 33.17 | 31.71 | 32.38 | 287,864 | +0.58(+1.82%) |
Aug 23, 2022 | 31.50 | 32.04 | 30.83 | 31.80 | 181,348 | +0.30(+0.96%) |
Aug 22, 2022 | 30.49 | 31.97 | 30.49 | 31.50 | 275,226 | -0.19(-0.59%) |
Aug 19, 2022 | 32.51 | 32.54 | 31.23 | 31.68 | 296,032 | -1.86(-5.54%) |
Aug 18, 2022 | 33.76 | 33.87 | 32.88 | 33.54 | 206,189 | -0.22(-0.64%) |
Aug 17, 2022 | 34.73 | 35.00 | 32.91 | 33.76 | 326,291 | -1.90(-5.32%) |
Aug 16, 2022 | 36.44 | 36.51 | 35.03 | 35.66 | 385,446 | -0.72(-1.99%) |
Aug 15, 2022 | 33.64 | 36.72 | 32.53 | 36.38 | 350,850 | +1.80(+5.21%) |
Aug 12, 2022 | 35.61 | 36.14 | 34.51 | 34.58 | 379,620 | -0.74(-2.11%) |
Aug 11, 2022 | 35.81 | 38.26 | 35.27 | 35.32 | 899,674 | +0.44(+1.26%) |
Aug 10, 2022 | 33.26 | 35.82 | 32.29 | 34.88 | 1,595,670 | +2.56(+7.93%) |
Aug 09, 2022 | 35.24 | 36.20 | 31.67 | 32.32 | 2,136,644 | -8.84(-21.47%) |
Aug 08, 2022 | 36.98 | 41.48 | 36.95 | 41.16 | 1,011,708 | +4.44(+12.10%) |
Aug 05, 2022 | 36.53 | 36.97 | 35.30 | 36.71 | 554,494 | +0.04(+0.11%) |
Aug 04, 2022 | 37.67 | 38.24 | 36.36 | 36.67 | 374,628 | -1.40(-3.68%) |
Aug 03, 2022 | 35.71 | 38.14 | 35.39 | 38.07 | 434,830 | +2.75(+7.78%) |
Aug 02, 2022 | 33.61 | 35.86 | 33.12 | 35.32 | 331,014 | +1.48(+4.37%) |
Aug 01, 2022 | 33.55 | 34.25 | 33.37 | 33.85 | 129,069 | -0.28(-0.83%) |
Jul 29, 2022 | 32.58 | 34.36 | 32.23 | 34.13 | 275,793 | +1.63(+5.03%) |
Jul 28, 2022 | 32.62 | 32.98 | 31.04 | 32.50 | 201,659 | +0.01(+0.03%) |
Jul 27, 2022 | 31.31 | 32.63 | 30.24 | 32.49 | 270,598 | +2.04(+6.68%) |
Jul 26, 2022 | 32.96 | 32.96 | 30.44 | 30.45 | 270,479 | -2.70(-8.15%) |
Jul 25, 2022 | 34.65 | 34.65 | 32.71 | 33.15 | 418,748 | -1.49(-4.29%) |
Jul 22, 2022 | 35.61 | 35.84 | 33.91 | 34.64 | 320,430 | -1.21(-3.38%) |
Jul 21, 2022 | 35.76 | 35.98 | 35.07 | 35.85 | 329,120 | +0.33(+0.94%) |
Jul 20, 2022 | 33.51 | 35.83 | 33.51 | 35.52 | 462,779 | +2.18(+6.55%) |
Jul 19, 2022 | 31.87 | 33.67 | 31.87 | 33.34 | 414,575 | +2.10(+6.74%) |
Jul 18, 2022 | 30.74 | 32.11 | 30.56 | 31.23 | 237,062 | +1.06(+3.50%) |
Jul 15, 2022 | 30.50 | 30.96 | 29.45 | 30.18 | 291,330 | +0.31(+1.05%) |
Jul 14, 2022 | 29.52 | 30.19 | 28.48 | 29.86 | 548,195 | -0.95(-3.08%) |
Jul 13, 2022 | 29.94 | 31.28 | 29.26 | 30.81 | 387,041 | +0.37(+1.22%) |
Jul 12, 2022 | 30.89 | 31.84 | 30.27 | 30.44 | 400,640 | -0.38(-1.24%) |
Jul 11, 2022 | 32.37 | 32.81 | 30.59 | 30.82 | 733,943 | -2.45(-7.35%) |
Jul 08, 2022 | 32.69 | 33.72 | 31.13 | 33.27 | 443,932 | +0.23(+0.71%) |
Jul 07, 2022 | 33.31 | 34.31 | 33.01 | 33.03 | 467,479 | -0.19(-0.56%) |
Jul 06, 2022 | 34.21 | 35.12 | 32.62 | 33.22 | 379,097 | -1.15(-3.36%) |
Jul 05, 2022 | 34.22 | 34.88 | 32.91 | 34.37 | 677,108 | +0.01(+0.03%) |
Jul 01, 2022 | 35.32 | 35.32 | 33.69 | 34.37 | 534,338 | -1.03(-2.90%) |
Jun 30, 2022 | 35.89 | 36.35 | 34.06 | 35.39 | 682,837 | -1.31(-3.57%) |
Jun 29, 2022 | 37.16 | 37.69 | 36.29 | 36.70 | 311,840 | -0.61(-1.63%) |
Jun 28, 2022 | 38.55 | 39.46 | 36.65 | 37.31 | 230,620 | -1.35(-3.49%) |
Jun 27, 2022 | 39.53 | 39.89 | 37.93 | 38.66 | 464,472 | -0.15(-0.38%) |
Jun 24, 2022 | 38.22 | 39.65 | 37.90 | 38.81 | 346,486 | +1.11(+2.93%) |
Jun 23, 2022 | 36.65 | 38.25 | 35.71 | 37.70 | 526,868 | +1.51(+4.16%) |
Jun 22, 2022 | 36.69 | 37.94 | 36.12 | 36.19 | 589,993 | -1.38(-3.67%) |
Jun 21, 2022 | 38.58 | 40.29 | 37.18 | 37.57 | 311,527 | +0.40(+1.08%) |
Jun 17, 2022 | 37.52 | 38.62 | 37.11 | 37.17 | 347,622 | +0.00(+0.00%) |
Jun 16, 2022 | 40.03 | 40.07 | 36.95 | 37.17 | 400,261 | -4.61(-11.03%) |
Jun 15, 2022 | 40.15 | 42.38 | 39.91 | 41.78 | 287,401 | +2.07(+5.22%) |
Jun 14, 2022 | 41.10 | 41.69 | 38.91 | 39.71 | 341,336 | -0.70(-1.74%) |
Jun 13, 2022 | 42.41 | 42.85 | 39.93 | 40.41 | 544,985 | -4.01(-9.03%) |
Jun 10, 2022 | 45.24 | 46.24 | 43.45 | 44.42 | 329,414 | -2.39(-5.10%) |
Jun 09, 2022 | 48.82 | 49.36 | 46.67 | 46.81 | 173,236 | -2.60(-5.27%) |
Jun 08, 2022 | 49.63 | 49.90 | 48.66 | 49.41 | 238,793 | +0.03(+0.06%) |
Jun 07, 2022 | 48.66 | 50.10 | 47.59 | 49.39 | 137,042 | -0.28(-0.57%) |
Jun 06, 2022 | 50.39 | 51.84 | 49.06 | 49.67 | 271,440 | +0.70(+1.44%) |
Jun 03, 2022 | 50.00 | 50.04 | 48.61 | 48.96 | 424,273 | -2.20(-4.30%) |
Jun 02, 2022 | 48.25 | 51.84 | 47.75 | 51.17 | 280,591 | +3.41(+7.15%) |