Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.59 | 54.68 | 51.80 | 52.46 | 1,341,815 | -1.62(-3.00%) |
May 30, 2023 | 54.06 | 55.14 | 53.29 | 54.08 | 971,734 | +1.20(+2.27%) |
May 26, 2023 | 51.66 | 53.36 | 51.32 | 52.88 | 719,411 | +1.64(+3.20%) |
May 25, 2023 | 53.71 | 53.81 | 51.14 | 51.24 | 1,126,862 | -1.51(-2.86%) |
May 24, 2023 | 52.12 | 53.12 | 50.85 | 52.75 | 915,673 | -0.57(-1.07%) |
May 23, 2023 | 55.93 | 57.10 | 52.59 | 53.32 | 1,270,273 | -3.78(-6.62%) |
May 22, 2023 | 55.71 | 58.30 | 54.91 | 57.10 | 1,238,745 | +1.75(+3.16%) |
May 19, 2023 | 55.11 | 56.17 | 55.05 | 55.35 | 800,690 | +0.34(+0.62%) |
May 18, 2023 | 52.25 | 55.12 | 52.22 | 55.01 | 995,121 | +2.47(+4.70%) |
May 17, 2023 | 52.36 | 52.78 | 51.45 | 52.54 | 536,185 | +0.36(+0.69%) |
May 16, 2023 | 52.89 | 52.89 | 51.22 | 52.18 | 579,038 | -1.63(-3.03%) |
May 15, 2023 | 52.82 | 54.10 | 52.07 | 53.81 | 679,520 | +1.17(+2.22%) |
May 12, 2023 | 52.59 | 52.95 | 51.42 | 52.64 | 916,956 | +0.01(+0.02%) |
May 11, 2023 | 53.60 | 53.83 | 51.97 | 52.63 | 779,157 | -1.75(-3.22%) |
May 10, 2023 | 54.83 | 56.13 | 54.26 | 54.38 | 692,631 | +1.15(+2.16%) |
May 09, 2023 | 53.85 | 53.95 | 52.68 | 53.23 | 726,890 | -1.25(-2.29%) |
May 08, 2023 | 53.84 | 54.53 | 51.47 | 54.48 | 958,550 | +0.21(+0.39%) |
May 05, 2023 | 54.58 | 54.81 | 51.87 | 54.27 | 1,415,421 | -0.43(-0.79%) |
May 04, 2023 | 56.22 | 56.22 | 51.66 | 54.70 | 3,046,382 | +0.70(+1.30%) |
May 03, 2023 | 52.00 | 55.70 | 52.00 | 54.00 | 1,457,437 | +2.34(+4.53%) |
May 02, 2023 | 52.31 | 52.42 | 51.36 | 51.66 | 568,982 | -0.75(-1.43%) |
May 01, 2023 | 52.21 | 52.83 | 51.19 | 52.41 | 1,054,933 | -0.02(-0.04%) |
Apr 28, 2023 | 51.11 | 53.28 | 50.48 | 52.43 | 1,030,512 | +1.07(+2.08%) |
Apr 27, 2023 | 51.42 | 52.07 | 50.33 | 51.36 | 503,746 | +0.31(+0.61%) |
Apr 26, 2023 | 51.27 | 52.28 | 50.22 | 51.05 | 873,374 | +0.09(+0.18%) |
Apr 25, 2023 | 53.51 | 54.11 | 50.49 | 50.96 | 850,284 | -3.31(-6.10%) |
Apr 24, 2023 | 53.71 | 54.42 | 52.86 | 54.27 | 778,726 | +0.56(+1.04%) |
Apr 21, 2023 | 53.11 | 54.02 | 52.49 | 53.71 | 763,857 | +0.54(+1.02%) |
Apr 20, 2023 | 54.06 | 54.17 | 52.29 | 53.17 | 664,465 | -1.83(-3.33%) |
Apr 19, 2023 | 53.74 | 55.43 | 53.20 | 55.00 | 714,515 | +0.52(+0.95%) |
Apr 18, 2023 | 54.28 | 54.61 | 53.64 | 54.48 | 519,114 | +0.78(+1.45%) |
Apr 17, 2023 | 54.21 | 54.95 | 53.64 | 53.70 | 582,047 | -0.33(-0.61%) |
Apr 14, 2023 | 54.45 | 55.58 | 53.09 | 54.03 | 476,320 | -0.75(-1.37%) |
Apr 13, 2023 | 53.35 | 55.19 | 53.23 | 54.78 | 641,372 | +2.02(+3.83%) |
Apr 12, 2023 | 53.97 | 54.28 | 52.11 | 52.76 | 506,500 | +0.22(+0.42%) |
Apr 11, 2023 | 52.69 | 54.18 | 52.37 | 52.54 | 800,619 | -0.06(-0.11%) |
Apr 10, 2023 | 51.07 | 52.73 | 50.57 | 52.60 | 713,677 | +0.54(+1.04%) |
Apr 06, 2023 | 51.06 | 52.74 | 50.84 | 52.06 | 686,452 | +0.74(+1.44%) |
Apr 05, 2023 | 53.54 | 53.92 | 51.16 | 51.32 | 1,093,250 | -2.69(-4.98%) |
Apr 04, 2023 | 53.96 | 54.98 | 53.15 | 54.01 | 613,481 | +0.33(+0.61%) |
Apr 03, 2023 | 55.19 | 55.54 | 52.51 | 53.68 | 1,013,030 | -2.11(-3.78%) |
Mar 31, 2023 | 52.47 | 56.22 | 52.33 | 55.79 | 1,572,785 | +3.74(+7.19%) |
Mar 30, 2023 | 51.19 | 52.37 | 51.10 | 52.05 | 821,403 | +1.31(+2.58%) |
Mar 29, 2023 | 49.85 | 51.03 | 49.13 | 50.74 | 725,215 | +1.84(+3.76%) |
Mar 28, 2023 | 49.70 | 49.70 | 48.30 | 48.90 | 622,042 | -0.86(-1.73%) |
Mar 27, 2023 | 50.57 | 51.55 | 49.34 | 49.76 | 588,054 | -0.47(-0.94%) |
Mar 24, 2023 | 48.38 | 50.36 | 47.70 | 50.23 | 620,777 | +1.19(+2.43%) |
Mar 23, 2023 | 49.48 | 51.55 | 48.60 | 49.04 | 707,634 | +0.28(+0.57%) |
Mar 22, 2023 | 50.11 | 51.18 | 48.67 | 48.76 | 672,672 | -1.34(-2.67%) |
Mar 21, 2023 | 48.43 | 50.31 | 48.00 | 50.10 | 948,933 | +2.31(+4.83%) |
Mar 20, 2023 | 47.70 | 48.65 | 46.85 | 47.79 | 681,452 | -0.34(-0.71%) |
Mar 17, 2023 | 49.49 | 49.98 | 47.71 | 48.13 | 1,160,283 | -2.19(-4.35%) |
Mar 16, 2023 | 48.20 | 50.98 | 47.74 | 50.32 | 1,015,821 | +1.74(+3.58%) |
Mar 15, 2023 | 47.56 | 49.38 | 47.39 | 48.58 | 936,872 | -0.09(-0.18%) |
Mar 14, 2023 | 48.99 | 49.70 | 48.10 | 48.67 | 1,614,753 | +1.14(+2.40%) |
Mar 13, 2023 | 44.62 | 49.34 | 44.56 | 47.53 | 871,407 | +2.53(+5.62%) |
Mar 10, 2023 | 46.66 | 46.66 | 43.25 | 45.00 | 1,286,118 | -2.06(-4.38%) |
Mar 09, 2023 | 48.69 | 50.09 | 46.98 | 47.06 | 741,226 | -1.93(-3.94%) |
Mar 08, 2023 | 47.51 | 49.54 | 47.31 | 48.99 | 490,057 | +0.77(+1.60%) |
Mar 07, 2023 | 48.22 | 49.83 | 47.54 | 48.22 | 859,408 | -0.21(-0.43%) |
Mar 06, 2023 | 51.34 | 51.34 | 48.23 | 48.43 | 619,664 | -2.57(-5.04%) |
Mar 03, 2023 | 48.86 | 51.17 | 48.52 | 51.00 | 953,373 | +2.74(+5.68%) |
Mar 02, 2023 | 45.62 | 48.77 | 45.16 | 48.26 | 984,259 | +1.63(+3.50%) |
Mar 01, 2023 | 47.95 | 47.98 | 45.65 | 46.63 | 788,743 | -0.89(-1.87%) |
Feb 28, 2023 | 47.50 | 49.39 | 47.07 | 47.52 | 950,288 | -0.21(-0.44%) |
Feb 27, 2023 | 47.45 | 48.21 | 46.77 | 47.73 | 623,252 | +0.67(+1.42%) |
Feb 24, 2023 | 45.96 | 47.99 | 45.96 | 47.06 | 632,000 | -0.95(-1.98%) |
Feb 23, 2023 | 49.86 | 50.50 | 47.11 | 48.01 | 825,476 | -0.86(-1.76%) |
Feb 22, 2023 | 47.73 | 49.27 | 46.50 | 48.87 | 1,353,884 | +0.77(+1.60%) |
Feb 21, 2023 | 49.41 | 49.89 | 47.61 | 48.10 | 1,605,906 | -3.51(-6.80%) |
Feb 17, 2023 | 50.19 | 52.10 | 49.55 | 51.61 | 1,314,680 | +0.18(+0.35%) |
Feb 16, 2023 | 49.79 | 53.00 | 48.00 | 51.43 | 2,565,902 | +5.16(+11.15%) |
Feb 15, 2023 | 44.29 | 46.41 | 43.87 | 46.27 | 1,243,207 | +1.48(+3.30%) |
Feb 14, 2023 | 44.26 | 45.11 | 42.57 | 44.79 | 993,927 | +0.03(+0.07%) |
Feb 13, 2023 | 43.37 | 45.22 | 42.82 | 44.76 | 1,035,989 | +1.34(+3.10%) |
Feb 10, 2023 | 43.16 | 43.95 | 41.99 | 43.41 | 1,019,379 | -0.73(-1.66%) |
Feb 09, 2023 | 46.09 | 47.50 | 43.90 | 44.15 | 618,176 | -1.72(-3.75%) |
Feb 08, 2023 | 48.17 | 49.05 | 45.85 | 45.87 | 713,458 | -2.45(-5.07%) |
Feb 07, 2023 | 47.32 | 48.47 | 46.44 | 48.32 | 651,044 | +0.86(+1.81%) |
Feb 06, 2023 | 46.86 | 48.48 | 46.25 | 47.46 | 652,969 | -0.38(-0.79%) |
Feb 03, 2023 | 47.39 | 49.53 | 46.91 | 47.84 | 875,481 | -1.88(-3.78%) |
Feb 02, 2023 | 48.92 | 51.91 | 48.92 | 49.72 | 1,373,857 | +2.13(+4.48%) |
Feb 01, 2023 | 47.25 | 48.18 | 45.20 | 47.59 | 824,415 | +0.76(+1.62%) |
Jan 31, 2023 | 45.14 | 47.05 | 45.12 | 46.83 | 626,806 | +1.46(+3.22%) |
Jan 30, 2023 | 48.01 | 48.02 | 45.13 | 45.37 | 909,501 | -3.28(-6.74%) |
Jan 27, 2023 | 47.70 | 48.77 | 46.94 | 48.65 | 696,676 | +0.62(+1.29%) |
Jan 26, 2023 | 47.21 | 48.24 | 46.42 | 48.03 | 880,384 | +2.03(+4.41%) |
Jan 25, 2023 | 44.30 | 46.04 | 43.21 | 46.00 | 1,164,460 | +0.47(+1.03%) |
Jan 24, 2023 | 47.20 | 48.29 | 45.03 | 45.53 | 1,103,799 | -2.39(-4.99%) |
Jan 23, 2023 | 47.28 | 49.46 | 47.01 | 47.92 | 1,509,286 | +0.59(+1.25%) |
Jan 20, 2023 | 45.10 | 47.82 | 44.48 | 47.33 | 1,498,514 | +2.35(+5.22%) |
Jan 19, 2023 | 44.50 | 45.32 | 43.62 | 44.98 | 1,297,407 | -0.67(-1.47%) |
Jan 18, 2023 | 44.15 | 46.41 | 43.99 | 45.65 | 1,339,434 | +2.28(+5.26%) |
Jan 17, 2023 | 43.15 | 44.83 | 42.35 | 43.37 | 1,173,562 | +0.15(+0.35%) |
Jan 13, 2023 | 41.36 | 43.43 | 41.13 | 43.22 | 1,411,768 | +1.51(+3.62%) |
Jan 12, 2023 | 42.18 | 42.18 | 39.64 | 41.71 | 1,064,868 | -0.23(-0.55%) |
Jan 11, 2023 | 41.58 | 43.31 | 40.61 | 41.94 | 1,498,836 | +0.77(+1.87%) |
Jan 10, 2023 | 39.63 | 42.31 | 39.07 | 41.17 | 1,464,352 | +1.14(+2.85%) |
Jan 09, 2023 | 38.52 | 40.97 | 38.22 | 40.03 | 2,222,394 | +2.25(+5.96%) |
Jan 06, 2023 | 37.81 | 38.35 | 34.85 | 37.78 | 1,259,262 | +0.21(+0.56%) |
Jan 05, 2023 | 35.77 | 38.01 | 35.05 | 37.57 | 1,062,670 | +1.26(+3.47%) |
Jan 04, 2023 | 36.00 | 36.74 | 34.78 | 36.31 | 652,760 | +0.98(+2.77%) |
Jan 03, 2023 | 37.49 | 38.08 | 34.78 | 35.33 | 1,221,197 | -1.11(-3.05%) |
Dec 30, 2022 | 36.01 | 36.64 | 35.03 | 36.44 | 985,741 | -0.20(-0.55%) |
Dec 29, 2022 | 32.42 | 36.83 | 32.02 | 36.64 | 1,615,040 | +4.92(+15.51%) |
Dec 28, 2022 | 31.59 | 32.56 | 31.28 | 31.72 | 980,055 | -0.17(-0.53%) |
Dec 27, 2022 | 33.90 | 33.95 | 31.87 | 31.89 | 881,372 | -2.35(-6.86%) |
Dec 23, 2022 | 36.62 | 36.62 | 34.00 | 34.24 | 791,071 | -2.26(-6.19%) |
Dec 22, 2022 | 36.34 | 36.55 | 34.89 | 36.50 | 512,104 | -0.44(-1.19%) |
Dec 21, 2022 | 35.83 | 37.63 | 35.69 | 36.94 | 927,760 | +1.25(+3.50%) |
Dec 20, 2022 | 34.57 | 35.97 | 34.42 | 35.69 | 782,631 | +0.54(+1.54%) |
Dec 19, 2022 | 35.82 | 36.68 | 34.51 | 35.15 | 731,728 | -0.45(-1.26%) |
Dec 16, 2022 | 35.08 | 36.25 | 34.40 | 35.60 | 1,459,215 | -0.18(-0.50%) |
Dec 15, 2022 | 34.06 | 37.81 | 34.06 | 35.78 | 1,336,382 | +0.82(+2.35%) |
Dec 14, 2022 | 35.86 | 36.58 | 34.24 | 34.96 | 4,133,528 | -0.25(-0.71%) |
Dec 13, 2022 | 37.57 | 38.87 | 33.88 | 35.21 | 1,419,007 | +0.11(+0.31%) |
Dec 12, 2022 | 34.92 | 35.87 | 34.66 | 35.10 | 1,263,836 | +0.17(+0.49%) |
Dec 09, 2022 | 37.19 | 38.31 | 34.69 | 34.93 | 1,846,062 | -1.82(-4.95%) |
Dec 08, 2022 | 34.90 | 37.41 | 33.83 | 36.75 | 1,508,389 | +2.49(+7.27%) |
Dec 07, 2022 | 34.80 | 35.83 | 34.16 | 34.26 | 832,284 | -0.77(-2.20%) |
Dec 06, 2022 | 36.70 | 36.70 | 34.59 | 35.03 | 829,403 | -1.54(-4.21%) |
Dec 05, 2022 | 38.43 | 38.91 | 35.98 | 36.57 | 767,765 | -2.40(-6.16%) |
Dec 02, 2022 | 38.38 | 39.37 | 37.57 | 38.97 | 1,712,221 | -0.60(-1.52%) |
Dec 01, 2022 | 39.09 | 40.35 | 38.44 | 39.57 | 859,677 | +0.91(+2.35%) |
Nov 30, 2022 | 35.06 | 38.74 | 34.91 | 38.66 | 1,384,290 | +3.67(+10.49%) |
Nov 29, 2022 | 34.96 | 35.21 | 34.18 | 34.99 | 787,432 | +0.27(+0.78%) |
Nov 28, 2022 | 35.50 | 36.38 | 34.55 | 34.72 | 727,541 | -1.12(-3.13%) |
Nov 25, 2022 | 35.45 | 36.12 | 34.88 | 35.84 | 294,061 | -0.60(-1.65%) |
Nov 23, 2022 | 35.49 | 37.21 | 35.38 | 36.44 | 711,638 | +1.28(+3.64%) |
Nov 22, 2022 | 34.77 | 35.28 | 33.08 | 35.16 | 993,928 | -0.14(-0.40%) |
Nov 21, 2022 | 35.19 | 35.74 | 34.26 | 35.30 | 747,678 | -0.01(-0.03%) |
Nov 18, 2022 | 38.63 | 38.67 | 35.16 | 35.31 | 1,026,296 | -2.24(-5.97%) |
Nov 17, 2022 | 38.13 | 38.72 | 36.52 | 37.55 | 832,898 | -2.19(-5.51%) |
Nov 16, 2022 | 40.04 | 40.53 | 38.90 | 39.74 | 1,042,008 | -0.76(-1.88%) |
Nov 15, 2022 | 41.03 | 41.82 | 39.74 | 40.50 | 1,330,670 | +1.56(+4.01%) |
Nov 14, 2022 | 40.42 | 41.73 | 38.80 | 38.94 | 1,446,221 | -2.36(-5.71%) |
Nov 11, 2022 | 37.69 | 41.96 | 37.57 | 41.30 | 2,765,120 | +3.48(+9.20%) |
Nov 10, 2022 | 32.83 | 37.84 | 32.83 | 37.82 | 2,702,606 | +7.41(+24.37%) |
Nov 09, 2022 | 31.77 | 32.33 | 30.19 | 30.41 | 1,768,024 | -1.97(-6.08%) |
Nov 08, 2022 | 31.63 | 32.97 | 30.71 | 32.38 | 2,265,240 | +1.48(+4.79%) |
Nov 07, 2022 | 31.79 | 32.25 | 30.23 | 30.90 | 1,650,191 | -1.01(-3.17%) |
Nov 04, 2022 | 32.90 | 32.97 | 30.51 | 31.91 | 1,558,471 | +0.01(+0.03%) |
Nov 03, 2022 | 29.17 | 32.65 | 27.39 | 31.90 | 3,877,801 | +4.98(+18.50%) |
Nov 02, 2022 | 28.12 | 28.98 | 26.76 | 26.92 | 2,185,927 | -1.30(-4.61%) |
Nov 01, 2022 | 28.22 | 29.36 | 27.63 | 28.22 | 2,034,192 | +1.04(+3.83%) |
Oct 31, 2022 | 26.99 | 27.83 | 26.59 | 27.18 | 1,513,858 | -0.20(-0.73%) |
Oct 28, 2022 | 26.42 | 27.40 | 25.69 | 27.38 | 1,159,585 | +0.61(+2.28%) |
Oct 27, 2022 | 27.58 | 28.20 | 26.62 | 26.77 | 998,863 | -1.04(-3.74%) |
Oct 26, 2022 | 26.24 | 28.77 | 26.01 | 27.81 | 958,155 | +1.31(+4.94%) |
Oct 25, 2022 | 24.65 | 26.64 | 24.29 | 26.50 | 2,027,635 | +2.10(+8.61%) |
Oct 24, 2022 | 25.28 | 25.28 | 23.81 | 24.40 | 1,401,625 | -1.28(-4.98%) |
Oct 21, 2022 | 25.90 | 25.90 | 24.40 | 25.68 | 828,621 | -0.06(-0.23%) |
Oct 20, 2022 | 25.55 | 27.07 | 25.10 | 25.74 | 860,285 | +0.16(+0.63%) |
Oct 19, 2022 | 25.94 | 26.01 | 24.41 | 25.58 | 1,279,706 | -1.17(-4.37%) |
Oct 18, 2022 | 28.19 | 28.80 | 26.39 | 26.75 | 1,364,520 | -0.06(-0.22%) |
Oct 17, 2022 | 26.66 | 27.77 | 26.36 | 26.81 | 1,302,026 | +1.23(+4.81%) |
Oct 14, 2022 | 28.01 | 28.40 | 25.42 | 25.58 | 914,842 | -1.84(-6.71%) |
Oct 13, 2022 | 25.49 | 27.97 | 24.82 | 27.42 | 1,070,097 | +0.09(+0.33%) |
Oct 12, 2022 | 26.70 | 27.64 | 26.00 | 27.33 | 675,583 | +0.61(+2.28%) |
Oct 11, 2022 | 26.85 | 27.80 | 25.58 | 26.72 | 1,159,804 | -0.19(-0.71%) |
Oct 10, 2022 | 28.53 | 28.90 | 26.52 | 26.91 | 820,441 | -1.66(-5.81%) |
Oct 07, 2022 | 30.22 | 30.28 | 28.40 | 28.57 | 787,218 | -2.78(-8.87%) |
Oct 06, 2022 | 32.12 | 32.55 | 30.55 | 31.35 | 645,133 | -0.74(-2.31%) |
Oct 05, 2022 | 31.38 | 32.10 | 30.10 | 32.09 | 1,022,932 | -0.03(-0.09%) |
Oct 04, 2022 | 29.21 | 32.41 | 29.21 | 32.12 | 1,389,063 | +3.79(+13.38%) |
Oct 03, 2022 | 28.96 | 29.04 | 27.51 | 28.33 | 862,351 | -0.15(-0.53%) |
Sep 30, 2022 | 29.77 | 30.95 | 28.43 | 28.48 | 1,511,451 | -1.45(-4.84%) |
Sep 29, 2022 | 31.24 | 31.36 | 29.64 | 29.93 | 1,074,108 | -1.73(-5.46%) |
Sep 28, 2022 | 29.68 | 32.21 | 29.68 | 31.66 | 1,255,709 | +2.35(+8.02%) |
Sep 27, 2022 | 29.70 | 30.24 | 28.64 | 29.31 | 876,578 | +0.56(+1.95%) |
Sep 26, 2022 | 28.90 | 30.39 | 28.58 | 28.75 | 941,185 | -0.16(-0.55%) |
Sep 23, 2022 | 29.07 | 29.68 | 28.21 | 28.91 | 1,002,506 | -0.21(-0.72%) |
Sep 22, 2022 | 29.98 | 30.05 | 28.49 | 29.12 | 971,892 | -1.11(-3.67%) |
Sep 21, 2022 | 31.95 | 32.79 | 30.23 | 30.23 | 1,150,880 | -1.75(-5.47%) |
Sep 20, 2022 | 30.94 | 32.47 | 30.94 | 31.98 | 1,539,448 | +0.52(+1.65%) |
Sep 19, 2022 | 30.23 | 31.56 | 29.17 | 31.46 | 2,075,793 | +0.78(+2.54%) |
Sep 16, 2022 | 32.57 | 32.95 | 30.18 | 30.68 | 1,674,176 | -2.81(-8.39%) |
Sep 15, 2022 | 33.37 | 35.32 | 32.81 | 33.49 | 1,413,220 | -0.18(-0.53%) |
Sep 14, 2022 | 32.82 | 33.71 | 31.80 | 33.67 | 1,060,177 | +0.71(+2.15%) |
Sep 13, 2022 | 34.59 | 34.89 | 32.74 | 32.96 | 988,185 | -3.90(-10.58%) |
Sep 12, 2022 | 36.00 | 36.90 | 35.59 | 36.86 | 610,950 | +0.96(+2.67%) |
Sep 09, 2022 | 34.63 | 35.99 | 34.17 | 35.90 | 755,059 | +1.90(+5.59%) |
Sep 08, 2022 | 31.68 | 34.23 | 31.30 | 34.00 | 1,196,623 | +1.61(+4.97%) |
Sep 07, 2022 | 31.13 | 32.79 | 30.82 | 32.39 | 880,645 | +1.20(+3.85%) |
Sep 06, 2022 | 30.84 | 31.69 | 30.12 | 31.19 | 933,019 | +0.43(+1.40%) |
Sep 02, 2022 | 32.83 | 32.84 | 30.51 | 30.76 | 1,396,802 | -1.50(-4.65%) |
Sep 01, 2022 | 32.51 | 32.58 | 31.01 | 32.26 | 1,222,915 | -0.73(-2.21%) |
Aug 31, 2022 | 33.61 | 34.04 | 32.57 | 32.99 | 870,867 | +0.08(+0.24%) |
Aug 30, 2022 | 34.29 | 34.51 | 32.54 | 32.91 | 801,716 | -0.89(-2.63%) |
Aug 29, 2022 | 34.26 | 35.71 | 33.77 | 33.80 | 675,379 | -1.09(-3.12%) |
Aug 26, 2022 | 38.43 | 38.87 | 34.74 | 34.89 | 863,529 | -3.79(-9.80%) |
Aug 25, 2022 | 38.66 | 39.13 | 37.84 | 38.68 | 668,539 | +0.65(+1.71%) |
Aug 24, 2022 | 35.67 | 38.78 | 35.67 | 38.03 | 940,915 | +2.60(+7.34%) |
Aug 23, 2022 | 35.09 | 36.17 | 34.24 | 35.43 | 1,069,228 | +0.42(+1.20%) |
Aug 22, 2022 | 35.43 | 36.41 | 34.58 | 35.01 | 976,426 | -1.33(-3.66%) |
Aug 19, 2022 | 38.38 | 39.11 | 36.25 | 36.34 | 852,054 | -3.03(-7.70%) |
Aug 18, 2022 | 40.61 | 41.10 | 38.52 | 39.37 | 1,747,354 | -3.52(-8.21%) |
Aug 17, 2022 | 45.65 | 46.58 | 42.51 | 42.89 | 2,107,402 | -3.48(-7.50%) |
Aug 16, 2022 | 47.41 | 47.41 | 45.21 | 46.37 | 999,695 | -1.21(-2.54%) |
Aug 15, 2022 | 48.00 | 49.10 | 46.05 | 47.58 | 856,266 | -0.66(-1.37%) |
Aug 12, 2022 | 48.51 | 49.03 | 47.02 | 48.24 | 811,456 | -0.08(-0.17%) |
Aug 11, 2022 | 47.54 | 53.77 | 47.54 | 48.32 | 2,397,682 | +1.38(+2.94%) |
Aug 10, 2022 | 46.27 | 47.35 | 44.80 | 46.94 | 1,220,720 | +2.00(+4.45%) |
Aug 09, 2022 | 43.58 | 47.18 | 42.05 | 44.94 | 2,680,363 | +1.45(+3.33%) |
Aug 08, 2022 | 42.63 | 45.86 | 41.77 | 43.49 | 1,846,288 | +0.87(+2.04%) |
Aug 05, 2022 | 41.03 | 42.90 | 39.86 | 42.62 | 677,109 | +0.06(+0.14%) |
Aug 04, 2022 | 42.46 | 42.88 | 41.40 | 42.56 | 918,468 | +0.16(+0.38%) |
Aug 03, 2022 | 41.20 | 42.65 | 41.20 | 42.40 | 1,036,517 | +1.60(+3.92%) |
Aug 02, 2022 | 39.13 | 41.72 | 39.12 | 40.80 | 682,952 | +0.96(+2.41%) |
Aug 01, 2022 | 39.82 | 40.59 | 39.09 | 39.84 | 741,619 | -0.31(-0.77%) |
Jul 29, 2022 | 39.66 | 40.31 | 38.40 | 40.15 | 1,100,564 | +0.25(+0.63%) |
Jul 28, 2022 | 38.54 | 40.37 | 37.66 | 39.90 | 1,415,051 | +1.49(+3.88%) |
Jul 27, 2022 | 36.49 | 38.44 | 35.84 | 38.41 | 1,128,228 | +2.49(+6.93%) |
Jul 26, 2022 | 34.93 | 36.37 | 34.27 | 35.92 | 916,299 | +0.50(+1.41%) |
Jul 25, 2022 | 35.94 | 35.94 | 34.35 | 35.42 | 815,356 | +0.31(+0.88%) |
Jul 22, 2022 | 36.88 | 37.27 | 34.65 | 35.11 | 1,748,165 | -1.58(-4.31%) |
Jul 21, 2022 | 35.00 | 37.24 | 34.59 | 36.69 | 2,513,266 | +2.04(+5.89%) |
Jul 20, 2022 | 37.26 | 38.58 | 34.59 | 34.65 | 2,997,012 | -2.02(-5.51%) |
Jul 19, 2022 | 36.54 | 37.00 | 35.56 | 36.67 | 1,293,763 | +1.31(+3.70%) |
Jul 18, 2022 | 36.78 | 38.72 | 34.95 | 35.36 | 1,777,515 | -0.54(-1.50%) |
Jul 15, 2022 | 33.87 | 36.15 | 33.30 | 35.90 | 9,266,883 | -7.39(-17.07%) |
Jul 14, 2022 | 46.78 | 47.12 | 42.40 | 43.29 | 1,400,205 | -3.63(-7.74%) |
Jul 13, 2022 | 45.98 | 48.32 | 45.13 | 46.92 | 779,338 | -0.76(-1.59%) |
Jul 12, 2022 | 47.43 | 49.62 | 46.21 | 47.68 | 759,020 | +0.63(+1.34%) |
Jul 11, 2022 | 51.51 | 51.93 | 46.81 | 47.05 | 1,147,307 | -4.65(-8.99%) |
Jul 08, 2022 | 50.80 | 52.93 | 50.62 | 51.70 | 2,128,910 | -0.89(-1.69%) |
Jul 07, 2022 | 49.43 | 52.79 | 49.09 | 52.59 | 1,666,505 | +3.01(+6.07%) |
Jul 06, 2022 | 49.77 | 53.31 | 49.44 | 49.58 | 1,417,406 | -0.41(-0.82%) |
Jul 05, 2022 | 46.67 | 50.16 | 44.89 | 49.99 | 1,309,982 | +3.13(+6.68%) |
Jul 01, 2022 | 45.49 | 47.64 | 44.64 | 46.86 | 863,974 | +1.61(+3.56%) |
Jun 30, 2022 | 45.68 | 46.39 | 44.64 | 45.25 | 1,233,770 | -0.95(-2.06%) |
Jun 29, 2022 | 46.22 | 47.10 | 45.22 | 46.20 | 1,291,089 | -0.68(-1.45%) |
Jun 28, 2022 | 48.95 | 49.32 | 46.41 | 46.88 | 1,368,605 | -2.07(-4.23%) |
Jun 27, 2022 | 49.45 | 49.80 | 47.49 | 48.95 | 1,512,676 | -0.68(-1.37%) |
Jun 24, 2022 | 46.39 | 49.69 | 45.84 | 49.63 | 2,597,568 | +3.16(+6.80%) |
Jun 23, 2022 | 41.90 | 47.04 | 41.90 | 46.47 | 1,597,353 | +4.75(+11.39%) |
Jun 22, 2022 | 39.09 | 42.56 | 38.73 | 41.72 | 1,488,406 | +1.72(+4.30%) |
Jun 21, 2022 | 39.21 | 41.21 | 39.21 | 40.00 | 1,036,545 | +1.60(+4.17%) |
Jun 17, 2022 | 38.01 | 39.71 | 37.41 | 38.40 | 1,609,068 | +1.29(+3.48%) |
Jun 16, 2022 | 37.53 | 37.64 | 35.15 | 37.11 | 1,203,989 | -2.51(-6.34%) |
Jun 15, 2022 | 38.01 | 40.64 | 37.39 | 39.62 | 1,792,498 | +2.57(+6.94%) |
Jun 14, 2022 | 37.11 | 37.75 | 35.57 | 37.05 | 1,595,212 | +0.10(+0.27%) |
Jun 13, 2022 | 38.05 | 39.12 | 36.23 | 36.95 | 1,394,534 | -3.44(-8.52%) |
Jun 10, 2022 | 41.06 | 42.42 | 39.60 | 40.39 | 1,429,943 | -2.11(-4.96%) |
Jun 09, 2022 | 44.69 | 44.69 | 42.15 | 42.50 | 1,025,382 | -2.87(-6.33%) |
Jun 08, 2022 | 46.59 | 47.20 | 45.10 | 45.37 | 1,310,235 | -0.98(-2.11%) |
Jun 07, 2022 | 44.00 | 47.17 | 43.59 | 46.35 | 1,023,665 | +1.38(+3.07%) |
Jun 06, 2022 | 46.61 | 47.34 | 44.44 | 44.97 | 1,036,597 | -0.30(-0.66%) |
Jun 03, 2022 | 48.58 | 49.20 | 45.08 | 45.27 | 1,390,455 | -4.95(-9.86%) |
Jun 02, 2022 | 46.29 | 50.79 | 45.45 | 50.22 | 1,013,264 | +4.08(+8.84%) |