Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 69.54 | 70.35 | 68.16 | 68.28 | 354,273 | -0.36(-0.52%) |
Jun 29, 2023 | 69.60 | 69.95 | 68.30 | 68.64 | 414,282 | -1.36(-1.94%) |
Jun 28, 2023 | 68.94 | 71.11 | 68.40 | 70.00 | 393,711 | +1.43(+2.09%) |
Jun 27, 2023 | 67.73 | 68.75 | 66.66 | 68.57 | 274,751 | +0.95(+1.40%) |
Jun 26, 2023 | 69.33 | 69.93 | 66.75 | 67.62 | 329,476 | -2.16(-3.10%) |
Jun 23, 2023 | 69.79 | 71.83 | 69.58 | 69.78 | 819,944 | -1.12(-1.58%) |
Jun 22, 2023 | 69.56 | 71.60 | 68.71 | 70.90 | 272,966 | +1.10(+1.58%) |
Jun 21, 2023 | 69.75 | 71.16 | 68.68 | 69.80 | 283,340 | -0.38(-0.53%) |
Jun 20, 2023 | 68.04 | 70.84 | 67.41 | 70.17 | 358,859 | +1.74(+2.55%) |
Jun 16, 2023 | 74.00 | 74.43 | 68.07 | 68.43 | 1,247,239 | -4.14(-5.70%) |
Jun 15, 2023 | 71.65 | 72.66 | 70.48 | 72.57 | 357,787 | -4.32(-5.62%) |
May 08, 2023 | 78.50 | 79.38 | 75.66 | 76.89 | 665,353 | -1.70(-2.16%) |
May 05, 2023 | 69.91 | 79.65 | 69.83 | 78.59 | 1,177,917 | +8.43(+12.02%) |
May 04, 2023 | 66.81 | 70.88 | 66.29 | 70.16 | 848,177 | +3.10(+4.62%) |
May 03, 2023 | 57.00 | 68.25 | 56.00 | 67.06 | 2,237,246 | +14.55(+27.71%) |
May 02, 2023 | 53.64 | 54.37 | 52.25 | 52.51 | 389,758 | -1.30(-2.42%) |
May 01, 2023 | 52.59 | 54.83 | 52.59 | 53.81 | 358,989 | +1.19(+2.26%) |
Apr 28, 2023 | 52.12 | 53.05 | 51.43 | 52.62 | 429,747 | +0.29(+0.55%) |
Apr 27, 2023 | 53.36 | 53.36 | 52.32 | 52.33 | 277,349 | -1.00(-1.88%) |
Apr 26, 2023 | 54.01 | 54.38 | 52.70 | 53.33 | 220,027 | -0.91(-1.68%) |
Apr 25, 2023 | 54.90 | 55.18 | 53.43 | 54.24 | 235,478 | -0.54(-0.99%) |
Apr 24, 2023 | 54.97 | 55.17 | 53.93 | 54.78 | 239,253 | +0.26(+0.48%) |
Apr 21, 2023 | 52.84 | 55.00 | 52.59 | 54.52 | 241,730 | +1.60(+3.02%) |
Apr 20, 2023 | 52.54 | 53.37 | 52.09 | 52.92 | 232,704 | -0.22(-0.41%) |
Apr 19, 2023 | 52.70 | 53.69 | 52.10 | 53.14 | 295,576 | +0.01(+0.02%) |
Apr 18, 2023 | 53.56 | 53.56 | 52.23 | 53.13 | 285,018 | -0.15(-0.28%) |
Apr 17, 2023 | 51.02 | 53.83 | 50.53 | 53.28 | 672,362 | +2.89(+5.74%) |
Apr 14, 2023 | 51.64 | 52.32 | 49.91 | 50.39 | 458,584 | -1.34(-2.58%) |
Apr 13, 2023 | 49.80 | 52.40 | 49.14 | 51.73 | 595,141 | +2.55(+5.17%) |
Apr 12, 2023 | 50.06 | 50.54 | 49.06 | 49.18 | 231,206 | -0.51(-1.03%) |
Apr 11, 2023 | 48.99 | 49.95 | 48.49 | 49.69 | 252,307 | +0.85(+1.74%) |
Apr 10, 2023 | 49.02 | 49.18 | 48.28 | 48.84 | 347,597 | -0.49(-0.99%) |
Apr 06, 2023 | 48.33 | 49.44 | 47.45 | 49.33 | 331,214 | +1.07(+2.22%) |
Apr 05, 2023 | 48.15 | 49.06 | 47.94 | 48.26 | 232,376 | -0.26(-0.54%) |
Apr 04, 2023 | 48.90 | 49.20 | 47.89 | 48.52 | 650,091 | -0.18(-0.37%) |
Apr 03, 2023 | 48.26 | 49.18 | 47.60 | 48.70 | 390,373 | +0.23(+0.47%) |
Mar 31, 2023 | 45.08 | 49.33 | 45.06 | 48.47 | 434,114 | +0.81(+1.70%) |
Mar 30, 2023 | 49.39 | 49.62 | 46.41 | 47.66 | 402,771 | -1.55(-3.15%) |
Mar 29, 2023 | 48.59 | 49.59 | 48.44 | 49.21 | 456,704 | +1.09(+2.27%) |
Mar 28, 2023 | 47.64 | 48.65 | 47.32 | 48.12 | 445,212 | +0.28(+0.59%) |
Mar 27, 2023 | 47.39 | 48.59 | 46.78 | 47.84 | 324,249 | +0.77(+1.64%) |
Mar 24, 2023 | 47.78 | 47.78 | 45.78 | 47.07 | 630,806 | -1.00(-2.08%) |
Mar 23, 2023 | 47.54 | 48.56 | 46.80 | 48.07 | 603,801 | +1.10(+2.34%) |
Mar 22, 2023 | 48.92 | 48.96 | 46.83 | 46.97 | 596,006 | -2.15(-4.38%) |
Mar 21, 2023 | 48.40 | 49.84 | 48.40 | 49.12 | 352,206 | +0.98(+2.04%) |
Mar 20, 2023 | 48.43 | 49.28 | 47.21 | 48.14 | 334,321 | -0.13(-0.27%) |
Mar 17, 2023 | 48.69 | 48.69 | 47.53 | 48.27 | 1,079,819 | -0.70(-1.43%) |
Mar 16, 2023 | 48.72 | 49.62 | 47.78 | 48.97 | 236,857 | -0.06(-0.12%) |
Mar 15, 2023 | 47.43 | 49.14 | 47.53 | 49.03 | 429,389 | +0.57(+1.18%) |
Mar 14, 2023 | 49.50 | 50.50 | 47.72 | 48.46 | 417,250 | +0.04(+0.08%) |
Mar 13, 2023 | 47.15 | 49.20 | 46.44 | 48.42 | 637,380 | +0.44(+0.92%) |
Mar 10, 2023 | 50.03 | 50.51 | 46.52 | 47.98 | 850,103 | -2.18(-4.35%) |
Mar 09, 2023 | 52.78 | 52.99 | 49.62 | 50.16 | 461,457 | -2.57(-4.87%) |
Mar 08, 2023 | 51.91 | 53.62 | 51.67 | 52.73 | 419,625 | +0.73(+1.40%) |
Mar 07, 2023 | 53.25 | 53.89 | 51.95 | 52.00 | 256,599 | -1.38(-2.59%) |
Mar 06, 2023 | 53.78 | 53.78 | 51.71 | 53.38 | 549,668 | -0.65(-1.20%) |
Mar 03, 2023 | 52.86 | 54.38 | 52.28 | 54.03 | 369,806 | +1.06(+2.00%) |
Mar 02, 2023 | 55.27 | 55.57 | 52.58 | 52.97 | 354,874 | -2.98(-5.33%) |
Mar 01, 2023 | 55.87 | 57.09 | 55.32 | 55.95 | 408,421 | +0.19(+0.34%) |
Feb 28, 2023 | 53.93 | 56.57 | 53.93 | 55.76 | 488,483 | +1.19(+2.18%) |
Feb 27, 2023 | 56.89 | 57.59 | 53.64 | 54.57 | 376,319 | +0.05(+0.09%) |
Feb 24, 2023 | 53.90 | 56.16 | 50.38 | 54.52 | 730,989 | +3.62(+7.11%) |
Feb 23, 2023 | 52.67 | 52.67 | 50.13 | 50.90 | 490,444 | -1.20(-2.30%) |
Feb 22, 2023 | 51.38 | 52.15 | 51.16 | 52.10 | 291,837 | +0.73(+1.42%) |
Feb 21, 2023 | 53.10 | 53.10 | 50.79 | 51.37 | 557,599 | -2.05(-3.84%) |
Feb 17, 2023 | 52.67 | 53.64 | 51.45 | 53.42 | 365,357 | +0.90(+1.71%) |
Feb 16, 2023 | 52.66 | 53.40 | 51.43 | 52.52 | 528,964 | -1.40(-2.60%) |
Feb 15, 2023 | 53.83 | 54.14 | 52.71 | 53.92 | 340,141 | -0.31(-0.57%) |
Feb 14, 2023 | 53.60 | 55.62 | 53.17 | 54.23 | 315,031 | +0.27(+0.50%) |
Feb 13, 2023 | 53.56 | 53.98 | 52.69 | 53.96 | 432,740 | +0.58(+1.09%) |
Feb 10, 2023 | 54.80 | 54.88 | 53.38 | 53.38 | 325,782 | -1.49(-2.72%) |
Feb 09, 2023 | 55.72 | 56.12 | 54.59 | 54.87 | 300,355 | -0.45(-0.81%) |
Feb 08, 2023 | 56.98 | 56.98 | 55.02 | 55.32 | 293,117 | -1.88(-3.28%) |
Feb 07, 2023 | 57.92 | 58.15 | 55.20 | 57.20 | 361,368 | -1.08(-1.84%) |
Feb 06, 2023 | 57.73 | 60.20 | 57.25 | 58.27 | 621,883 | +0.52(+0.90%) |
Feb 03, 2023 | 54.45 | 58.12 | 54.45 | 57.75 | 501,176 | +2.20(+3.96%) |
Feb 02, 2023 | 54.04 | 56.17 | 54.04 | 55.55 | 917,306 | +1.88(+3.50%) |
Feb 01, 2023 | 56.50 | 56.87 | 53.32 | 53.67 | 560,342 | -2.88(-5.09%) |
Jan 31, 2023 | 55.28 | 56.82 | 54.62 | 56.55 | 437,519 | +1.59(+2.89%) |
Jan 30, 2023 | 56.35 | 56.37 | 54.44 | 54.96 | 314,792 | -2.16(-3.78%) |
Jan 27, 2023 | 56.79 | 58.08 | 56.42 | 57.12 | 314,033 | +1.27(+2.27%) |
Jan 26, 2023 | 55.72 | 56.32 | 54.89 | 55.85 | 317,719 | +0.60(+1.09%) |
Jan 25, 2023 | 55.34 | 55.85 | 53.90 | 55.25 | 337,826 | -0.65(-1.16%) |
Jan 24, 2023 | 54.88 | 56.18 | 54.50 | 55.90 | 380,972 | +0.80(+1.45%) |
Jan 23, 2023 | 54.51 | 55.73 | 53.48 | 55.10 | 538,077 | +0.54(+0.99%) |
Jan 20, 2023 | 54.86 | 54.95 | 53.31 | 54.56 | 421,425 | +0.61(+1.12%) |
Jan 19, 2023 | 54.25 | 55.02 | 53.66 | 53.95 | 277,666 | -0.80(-1.45%) |
Jan 18, 2023 | 56.08 | 57.45 | 54.67 | 54.75 | 307,082 | -1.07(-1.92%) |
Jan 17, 2023 | 56.40 | 57.64 | 55.71 | 55.82 | 433,314 | -1.08(-1.90%) |
Jan 13, 2023 | 56.64 | 57.80 | 56.45 | 56.90 | 570,296 | -0.60(-1.04%) |
Jan 12, 2023 | 56.50 | 58.19 | 55.36 | 57.50 | 581,001 | +1.41(+2.51%) |
Jan 11, 2023 | 53.24 | 56.19 | 52.20 | 56.09 | 360,901 | +2.80(+5.25%) |
Jan 10, 2023 | 52.28 | 53.51 | 51.93 | 53.29 | 457,970 | +0.84(+1.60%) |
Jan 09, 2023 | 54.07 | 54.07 | 51.73 | 52.45 | 770,652 | -1.19(-2.22%) |
Jan 06, 2023 | 52.72 | 55.80 | 51.65 | 53.64 | 1,294,286 | +1.13(+2.15%) |
Jan 05, 2023 | 52.68 | 53.18 | 52.02 | 52.51 | 639,189 | -0.89(-1.67%) |
Jan 04, 2023 | 53.66 | 54.57 | 52.93 | 53.40 | 794,123 | -0.10(-0.19%) |
Jan 03, 2023 | 60.77 | 60.77 | 52.99 | 53.50 | 1,378,172 | -6.75(-11.20%) |
Dec 30, 2022 | 59.14 | 60.38 | 58.62 | 60.25 | 387,515 | +0.57(+0.96%) |
Dec 29, 2022 | 58.70 | 61.43 | 57.56 | 59.68 | 527,304 | +1.75(+3.02%) |
Dec 28, 2022 | 56.90 | 58.73 | 56.71 | 57.93 | 604,441 | +1.30(+2.30%) |
Dec 27, 2022 | 57.88 | 58.38 | 56.50 | 56.63 | 388,064 | -1.19(-2.06%) |
Dec 23, 2022 | 58.63 | 59.00 | 57.09 | 57.82 | 572,779 | -0.94(-1.60%) |
Dec 22, 2022 | 57.99 | 59.06 | 57.23 | 58.76 | 446,928 | -0.24(-0.41%) |
Dec 21, 2022 | 59.09 | 60.00 | 57.61 | 59.00 | 440,102 | +0.98(+1.69%) |
Dec 20, 2022 | 56.51 | 58.42 | 56.48 | 58.02 | 605,240 | +1.48(+2.62%) |
Dec 19, 2022 | 57.16 | 57.21 | 56.43 | 56.54 | 822,197 | -0.30(-0.53%) |
Dec 16, 2022 | 57.64 | 59.12 | 56.22 | 56.84 | 1,057,390 | -1.68(-2.87%) |
Dec 15, 2022 | 58.53 | 62.65 | 56.63 | 58.52 | 1,504,549 | +0.55(+0.95%) |
Dec 14, 2022 | 60.00 | 60.90 | 53.92 | 57.97 | 1,034,446 | -5.26(-8.32%) |
Dec 13, 2022 | 63.00 | 63.97 | 61.01 | 63.23 | 315,730 | +1.68(+2.73%) |
Dec 12, 2022 | 59.00 | 61.88 | 57.88 | 61.55 | 533,672 | +3.19(+5.47%) |
Dec 09, 2022 | 59.40 | 59.99 | 58.33 | 58.36 | 359,970 | -0.80(-1.35%) |
Dec 08, 2022 | 60.16 | 60.93 | 58.64 | 59.16 | 300,731 | -0.42(-0.70%) |
Dec 07, 2022 | 58.79 | 59.99 | 57.48 | 59.58 | 446,355 | +1.03(+1.76%) |
Dec 06, 2022 | 60.34 | 60.34 | 57.87 | 58.55 | 349,232 | -1.84(-3.05%) |
Dec 05, 2022 | 64.92 | 65.92 | 58.85 | 60.39 | 859,350 | -4.61(-7.09%) |
Dec 02, 2022 | 60.06 | 66.03 | 59.53 | 65.00 | 697,410 | +4.11(+6.75%) |
Dec 01, 2022 | 62.51 | 64.00 | 60.51 | 60.89 | 705,339 | -1.62(-2.59%) |
Nov 30, 2022 | 59.32 | 66.47 | 59.32 | 62.51 | 893,637 | +4.39(+7.55%) |
Nov 29, 2022 | 56.82 | 58.90 | 56.50 | 58.12 | 342,055 | +1.41(+2.49%) |
Nov 28, 2022 | 60.11 | 62.00 | 56.52 | 56.71 | 393,347 | -4.50(-7.35%) |
Nov 25, 2022 | 61.66 | 62.27 | 60.97 | 61.21 | 66,075 | -0.74(-1.19%) |
Nov 23, 2022 | 61.10 | 62.81 | 59.88 | 61.95 | 293,173 | +1.13(+1.86%) |
Nov 22, 2022 | 60.46 | 60.95 | 59.00 | 60.82 | 249,625 | +0.74(+1.23%) |
Nov 21, 2022 | 57.83 | 60.19 | 57.41 | 60.08 | 556,240 | +1.96(+3.37%) |
Nov 18, 2022 | 58.29 | 58.75 | 56.06 | 58.12 | 560,797 | +1.27(+2.23%) |
Nov 17, 2022 | 57.79 | 59.90 | 55.48 | 56.85 | 305,247 | -1.73(-2.95%) |
Nov 16, 2022 | 61.94 | 61.94 | 58.36 | 58.58 | 850,010 | -3.59(-5.77%) |
Nov 15, 2022 | 62.25 | 64.04 | 59.98 | 62.17 | 795,406 | +1.35(+2.22%) |
Nov 14, 2022 | 56.58 | 61.39 | 54.85 | 60.82 | 944,930 | +3.93(+6.91%) |
Nov 11, 2022 | 56.55 | 58.29 | 55.84 | 56.89 | 488,874 | -0.23(-0.40%) |
Nov 10, 2022 | 55.00 | 57.29 | 54.01 | 57.12 | 920,051 | +5.07(+9.74%) |
Nov 09, 2022 | 55.56 | 56.27 | 51.96 | 52.05 | 446,898 | -3.87(-6.92%) |
Nov 08, 2022 | 56.39 | 57.96 | 54.86 | 55.92 | 386,420 | +0.14(+0.25%) |
Nov 07, 2022 | 55.06 | 57.30 | 54.11 | 55.78 | 373,753 | +1.22(+2.24%) |
Nov 04, 2022 | 54.20 | 56.45 | 52.10 | 54.56 | 660,237 | -3.13(-5.43%) |
Nov 03, 2022 | 58.65 | 58.97 | 55.15 | 57.69 | 494,573 | -2.15(-3.59%) |
Nov 02, 2022 | 63.24 | 63.36 | 59.83 | 59.84 | 565,030 | -3.61(-5.69%) |
Nov 01, 2022 | 62.59 | 65.35 | 61.24 | 63.45 | 652,568 | +2.01(+3.27%) |
Oct 31, 2022 | 61.71 | 63.25 | 60.56 | 61.44 | 521,058 | -0.80(-1.29%) |
Oct 28, 2022 | 59.90 | 62.52 | 54.71 | 62.24 | 621,522 | +2.54(+4.25%) |
Oct 27, 2022 | 61.34 | 63.50 | 59.60 | 59.70 | 668,501 | -0.58(-0.96%) |
Oct 26, 2022 | 60.00 | 61.55 | 58.70 | 60.28 | 434,793 | -0.07(-0.12%) |
Oct 25, 2022 | 59.35 | 62.16 | 59.35 | 60.35 | 450,561 | +0.57(+0.95%) |
Oct 24, 2022 | 58.10 | 60.00 | 55.73 | 59.78 | 622,793 | +1.56(+2.68%) |
Oct 21, 2022 | 56.57 | 58.50 | 56.06 | 58.22 | 654,144 | +2.16(+3.85%) |
Oct 20, 2022 | 55.57 | 57.47 | 55.29 | 56.06 | 379,053 | +0.56(+1.01%) |
Oct 19, 2022 | 58.05 | 58.40 | 54.36 | 55.50 | 668,262 | -3.50(-5.93%) |
Oct 18, 2022 | 58.78 | 61.65 | 58.30 | 59.00 | 904,628 | +0.92(+1.58%) |
Oct 17, 2022 | 57.12 | 59.29 | 56.05 | 58.08 | 741,562 | +3.23(+5.89%) |
Oct 14, 2022 | 54.64 | 56.35 | 53.25 | 54.85 | 655,162 | +0.85(+1.57%) |
Oct 13, 2022 | 51.05 | 54.52 | 50.89 | 54.00 | 631,469 | +1.61(+3.07%) |
Oct 12, 2022 | 53.59 | 53.59 | 51.80 | 52.39 | 455,116 | -0.96(-1.80%) |
Oct 11, 2022 | 55.94 | 55.94 | 51.93 | 53.35 | 662,078 | -2.29(-4.12%) |
Oct 10, 2022 | 56.01 | 57.16 | 54.52 | 55.64 | 419,714 | -0.60(-1.07%) |
Oct 07, 2022 | 57.46 | 59.00 | 55.91 | 56.24 | 565,904 | -2.33(-3.98%) |
Oct 06, 2022 | 57.71 | 59.61 | 57.42 | 58.57 | 536,912 | +0.46(+0.79%) |
Oct 05, 2022 | 56.87 | 61.00 | 55.61 | 58.11 | 973,635 | +0.66(+1.15%) |
Oct 04, 2022 | 63.19 | 63.30 | 55.58 | 57.45 | 1,498,099 | -4.37(-7.07%) |
Oct 03, 2022 | 60.90 | 63.79 | 59.44 | 61.82 | 1,087,418 | +1.19(+1.96%) |
Sep 30, 2022 | 59.00 | 64.00 | 58.83 | 60.63 | 1,776,063 | +1.16(+1.95%) |
Sep 29, 2022 | 56.25 | 61.20 | 55.52 | 59.47 | 3,948,569 | +1.47(+2.53%) |
Sep 28, 2022 | 48.10 | 59.17 | 47.91 | 58.00 | 10,945,229 | +27.07(+87.52%) |
Sep 27, 2022 | 29.00 | 31.02 | 28.99 | 30.93 | 542,668 | +1.92(+6.62%) |
Sep 26, 2022 | 30.61 | 31.65 | 29.00 | 29.01 | 369,409 | -1.73(-5.63%) |
Sep 23, 2022 | 29.86 | 30.82 | 29.49 | 30.74 | 582,453 | +0.70(+2.33%) |
Sep 22, 2022 | 30.94 | 31.24 | 29.27 | 30.04 | 717,734 | -1.27(-4.06%) |
Sep 21, 2022 | 30.83 | 32.12 | 30.16 | 31.31 | 808,659 | +0.70(+2.29%) |
Sep 20, 2022 | 30.06 | 30.90 | 30.02 | 30.61 | 371,356 | +0.25(+0.82%) |
Sep 19, 2022 | 28.94 | 30.89 | 28.94 | 30.36 | 310,646 | +0.92(+3.12%) |
Sep 16, 2022 | 29.30 | 29.69 | 28.49 | 29.44 | 1,010,375 | -0.56(-1.87%) |
Sep 15, 2022 | 29.25 | 30.41 | 29.10 | 30.00 | 382,570 | +0.63(+2.15%) |
Sep 14, 2022 | 28.09 | 29.43 | 27.76 | 29.37 | 670,237 | +1.37(+4.89%) |
Sep 13, 2022 | 28.82 | 29.02 | 27.50 | 28.00 | 841,400 | -1.65(-5.56%) |
Sep 12, 2022 | 29.20 | 29.70 | 28.54 | 29.65 | 330,349 | +0.60(+2.07%) |
Sep 09, 2022 | 29.38 | 29.99 | 28.64 | 29.05 | 984,732 | -0.04(-0.14%) |
Sep 08, 2022 | 26.54 | 29.10 | 26.52 | 29.09 | 546,565 | +2.32(+8.67%) |
Sep 07, 2022 | 25.13 | 26.80 | 25.02 | 26.77 | 579,466 | +1.61(+6.40%) |
Sep 06, 2022 | 26.93 | 27.43 | 25.02 | 25.16 | 426,852 | -1.75(-6.50%) |
Sep 02, 2022 | 28.15 | 28.15 | 26.60 | 26.91 | 577,653 | -0.62(-2.25%) |
Sep 01, 2022 | 27.23 | 27.56 | 26.66 | 27.53 | 419,327 | -0.04(-0.15%) |
Aug 31, 2022 | 28.45 | 28.72 | 27.35 | 27.57 | 365,497 | -0.42(-1.50%) |
Aug 30, 2022 | 28.68 | 28.86 | 27.30 | 27.99 | 935,187 | -0.31(-1.10%) |
Aug 29, 2022 | 27.45 | 29.06 | 27.45 | 28.30 | 316,134 | +0.32(+1.14%) |
Aug 26, 2022 | 30.11 | 30.76 | 27.94 | 27.98 | 389,358 | -2.30(-7.60%) |
Aug 25, 2022 | 31.39 | 31.39 | 30.21 | 30.28 | 308,610 | -0.83(-2.67%) |
Aug 24, 2022 | 30.12 | 31.68 | 29.61 | 31.11 | 293,092 | +0.86(+2.84%) |
Aug 23, 2022 | 29.83 | 30.67 | 29.51 | 30.25 | 273,027 | +0.41(+1.37%) |
Aug 22, 2022 | 29.96 | 30.50 | 29.44 | 29.84 | 199,256 | -0.57(-1.87%) |
Aug 19, 2022 | 30.65 | 31.00 | 30.10 | 30.41 | 281,524 | -0.96(-3.06%) |
Aug 18, 2022 | 31.39 | 32.65 | 30.48 | 31.37 | 235,835 | -0.24(-0.76%) |
Aug 17, 2022 | 31.67 | 32.16 | 31.39 | 31.61 | 179,041 | -0.51(-1.59%) |
Aug 16, 2022 | 32.66 | 32.73 | 31.49 | 32.12 | 232,999 | -0.54(-1.65%) |
Aug 15, 2022 | 31.74 | 32.87 | 31.53 | 32.66 | 194,189 | +0.47(+1.46%) |
Aug 12, 2022 | 31.62 | 32.39 | 30.50 | 32.19 | 346,698 | +0.91(+2.91%) |
Aug 11, 2022 | 32.00 | 32.37 | 30.66 | 31.28 | 435,555 | -0.50(-1.57%) |
Aug 10, 2022 | 31.43 | 32.11 | 30.12 | 31.78 | 403,982 | +1.50(+4.95%) |
Aug 09, 2022 | 33.19 | 33.19 | 29.29 | 30.28 | 335,598 | -2.73(-8.27%) |
Aug 08, 2022 | 33.17 | 33.81 | 32.52 | 33.01 | 294,058 | -0.10(-0.30%) |
Aug 05, 2022 | 31.48 | 33.16 | 30.06 | 33.11 | 238,694 | +0.85(+2.63%) |
Aug 04, 2022 | 30.96 | 32.51 | 30.91 | 32.26 | 370,536 | +1.34(+4.33%) |
Aug 03, 2022 | 30.42 | 31.85 | 30.42 | 30.92 | 213,614 | +1.18(+3.97%) |
Aug 02, 2022 | 29.38 | 30.25 | 29.18 | 29.74 | 167,969 | +0.04(+0.13%) |
Aug 01, 2022 | 30.52 | 31.21 | 29.51 | 29.70 | 278,697 | -1.36(-4.38%) |
Jul 29, 2022 | 31.52 | 31.52 | 30.27 | 31.06 | 184,808 | -0.67(-2.11%) |
Jul 28, 2022 | 31.99 | 31.99 | 30.68 | 31.73 | 174,399 | -0.12(-0.38%) |
Jul 27, 2022 | 31.25 | 32.00 | 30.78 | 31.85 | 229,644 | +0.84(+2.71%) |
Jul 26, 2022 | 30.67 | 31.70 | 30.10 | 31.01 | 290,903 | +0.13(+0.42%) |
Jul 25, 2022 | 30.97 | 31.23 | 30.26 | 30.88 | 209,910 | -0.13(-0.42%) |
Jul 22, 2022 | 32.91 | 33.06 | 30.82 | 31.01 | 593,743 | -1.85(-5.63%) |
Jul 21, 2022 | 32.47 | 32.98 | 31.73 | 32.86 | 211,604 | +0.32(+0.98%) |
Jul 20, 2022 | 31.54 | 33.15 | 31.53 | 32.54 | 374,253 | +1.19(+3.80%) |
Jul 19, 2022 | 30.53 | 32.11 | 29.49 | 31.35 | 286,200 | +1.35(+4.50%) |
Jul 18, 2022 | 31.09 | 31.38 | 29.62 | 30.00 | 273,926 | -0.71(-2.31%) |
Jul 15, 2022 | 31.05 | 31.05 | 29.73 | 30.71 | 209,014 | +0.21(+0.69%) |
Jul 14, 2022 | 29.96 | 30.75 | 29.11 | 30.50 | 289,638 | +0.01(+0.03%) |
Jul 13, 2022 | 29.25 | 31.03 | 28.81 | 30.49 | 238,786 | +0.34(+1.13%) |
Jul 12, 2022 | 29.96 | 30.49 | 29.02 | 30.15 | 176,173 | +0.19(+0.63%) |
Jul 11, 2022 | 31.03 | 31.05 | 29.80 | 29.96 | 288,073 | -1.53(-4.86%) |
Jul 08, 2022 | 30.39 | 31.67 | 30.10 | 31.49 | 202,213 | +0.77(+2.51%) |
Jul 07, 2022 | 29.78 | 31.23 | 29.61 | 30.72 | 289,627 | +1.12(+3.78%) |
Jul 06, 2022 | 29.69 | 31.42 | 29.33 | 29.60 | 305,623 | -0.09(-0.30%) |
Jul 05, 2022 | 27.29 | 29.69 | 27.15 | 29.69 | 325,197 | +1.80(+6.45%) |