Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.66 | 46.74 | 44.30 | 46.42 | 1,331,304 | +3.09(+7.12%) |
Jun 29, 2023 | 42.65 | 44.02 | 42.38 | 43.34 | 871,311 | +0.88(+2.08%) |
Jun 28, 2023 | 42.34 | 42.68 | 41.64 | 42.45 | 933,659 | +0.11(+0.26%) |
Jun 27, 2023 | 42.07 | 42.49 | 41.55 | 42.34 | 1,063,181 | +0.35(+0.84%) |
Jun 26, 2023 | 43.00 | 43.22 | 41.99 | 41.99 | 786,508 | -1.32(-3.04%) |
Jun 23, 2023 | 43.55 | 44.04 | 43.16 | 43.31 | 1,435,213 | -1.07(-2.41%) |
Jun 22, 2023 | 43.56 | 44.51 | 43.27 | 44.38 | 606,365 | +0.36(+0.83%) |
Jun 21, 2023 | 43.89 | 44.75 | 43.78 | 44.01 | 945,280 | +0.17(+0.38%) |
Jun 20, 2023 | 44.75 | 44.92 | 43.16 | 43.85 | 914,029 | -1.46(-3.23%) |
Jun 16, 2023 | 45.15 | 45.45 | 44.32 | 45.31 | 1,288,585 | +0.60(+1.34%) |
Jun 15, 2023 | 43.94 | 44.87 | 43.44 | 44.71 | 812,827 | -0.54(-1.19%) |
May 08, 2023 | 45.93 | 46.23 | 44.51 | 45.25 | 1,699,184 | -0.68(-1.49%) |
May 05, 2023 | 46.80 | 47.15 | 45.47 | 45.94 | 1,736,584 | +0.37(+0.82%) |
May 04, 2023 | 46.46 | 46.61 | 44.72 | 45.57 | 2,556,539 | -0.96(-2.06%) |
May 03, 2023 | 47.72 | 48.14 | 46.11 | 46.52 | 1,839,384 | -0.93(-1.96%) |
May 02, 2023 | 50.33 | 50.76 | 45.45 | 47.45 | 3,182,882 | -2.79(-5.55%) |
May 01, 2023 | 50.49 | 50.66 | 49.03 | 50.24 | 1,560,725 | -0.84(-1.65%) |
Apr 28, 2023 | 50.67 | 51.53 | 50.42 | 51.08 | 782,321 | -0.08(-0.15%) |
Apr 27, 2023 | 50.96 | 51.64 | 50.16 | 51.16 | 961,765 | +0.04(+0.08%) |
Apr 26, 2023 | 54.58 | 54.58 | 50.97 | 51.12 | 1,532,089 | -3.46(-6.34%) |
Apr 25, 2023 | 56.80 | 56.82 | 54.04 | 54.58 | 888,700 | -1.83(-3.24%) |
Apr 24, 2023 | 54.84 | 56.94 | 54.57 | 56.41 | 1,230,174 | +1.59(+2.91%) |
Apr 21, 2023 | 56.97 | 56.97 | 54.77 | 54.81 | 1,120,342 | -2.25(-3.94%) |
Apr 20, 2023 | 58.49 | 58.75 | 56.76 | 57.06 | 950,480 | -1.58(-2.70%) |
Apr 19, 2023 | 59.27 | 59.63 | 57.82 | 58.65 | 895,157 | -1.51(-2.50%) |
Apr 18, 2023 | 58.46 | 60.51 | 58.17 | 60.15 | 1,142,441 | +1.89(+3.24%) |
Apr 17, 2023 | 55.53 | 58.27 | 55.53 | 58.27 | 1,165,759 | +2.77(+4.98%) |
Apr 14, 2023 | 54.80 | 55.54 | 54.32 | 55.50 | 709,927 | +0.60(+1.09%) |
Apr 13, 2023 | 54.85 | 56.08 | 54.30 | 54.90 | 615,333 | +0.58(+1.06%) |
Apr 12, 2023 | 54.82 | 55.12 | 54.02 | 54.33 | 1,064,166 | -0.40(-0.73%) |
Apr 11, 2023 | 54.20 | 55.32 | 53.94 | 54.73 | 1,091,743 | +0.66(+1.23%) |
Apr 10, 2023 | 53.85 | 54.65 | 53.49 | 54.06 | 1,253,795 | +0.30(+0.56%) |
Apr 06, 2023 | 54.16 | 54.48 | 53.05 | 53.76 | 748,480 | -0.50(-0.92%) |
Apr 05, 2023 | 52.75 | 54.27 | 52.27 | 54.26 | 763,874 | +1.19(+2.25%) |
Apr 04, 2023 | 53.28 | 53.93 | 52.55 | 53.06 | 1,370,496 | +0.48(+0.91%) |
Apr 03, 2023 | 52.79 | 53.14 | 51.53 | 52.59 | 2,036,503 | -2.46(-4.48%) |
Mar 31, 2023 | 53.64 | 55.11 | 53.53 | 55.05 | 818,081 | +1.52(+2.85%) |
Mar 30, 2023 | 54.98 | 54.98 | 53.22 | 53.52 | 1,240,650 | -0.79(-1.46%) |
Mar 29, 2023 | 55.25 | 55.30 | 53.59 | 54.32 | 944,815 | -0.71(-1.30%) |
Mar 28, 2023 | 54.70 | 55.30 | 54.21 | 55.03 | 674,745 | +0.64(+1.17%) |
Mar 27, 2023 | 53.52 | 54.86 | 53.35 | 54.39 | 977,222 | +1.09(+2.04%) |
Mar 24, 2023 | 53.26 | 54.23 | 53.04 | 53.31 | 1,470,712 | -0.87(-1.61%) |
Mar 23, 2023 | 55.83 | 56.77 | 53.32 | 54.18 | 1,203,795 | -1.13(-2.05%) |
Mar 22, 2023 | 56.07 | 56.84 | 54.99 | 55.31 | 825,702 | -0.79(-1.41%) |
Mar 21, 2023 | 55.78 | 56.67 | 55.22 | 56.10 | 1,112,291 | +2.42(+4.52%) |
Mar 20, 2023 | 52.74 | 54.83 | 52.14 | 53.68 | 915,308 | +0.89(+1.69%) |
Mar 17, 2023 | 53.73 | 54.10 | 51.61 | 52.79 | 2,480,211 | -0.12(-0.22%) |
Mar 16, 2023 | 53.25 | 53.57 | 51.81 | 52.91 | 1,339,734 | -1.01(-1.87%) |
Mar 15, 2023 | 55.61 | 55.94 | 51.99 | 53.91 | 2,507,968 | -4.01(-6.92%) |
Mar 14, 2023 | 57.47 | 59.02 | 57.12 | 57.92 | 836,337 | +1.30(+2.30%) |
Mar 13, 2023 | 56.02 | 57.71 | 54.53 | 56.62 | 1,480,437 | -1.32(-2.28%) |
Mar 10, 2023 | 58.24 | 60.08 | 57.72 | 57.94 | 1,973,175 | -0.60(-1.02%) |
Mar 09, 2023 | 61.10 | 61.78 | 58.47 | 58.54 | 1,354,630 | -2.15(-3.54%) |
Mar 08, 2023 | 60.60 | 61.80 | 59.50 | 60.69 | 2,332,250 | +1.63(+2.76%) |
Mar 07, 2023 | 57.12 | 59.23 | 56.22 | 59.06 | 1,476,168 | +1.68(+2.93%) |
Mar 06, 2023 | 57.54 | 57.77 | 55.83 | 57.38 | 1,121,898 | -0.21(-0.36%) |
Mar 03, 2023 | 57.38 | 58.53 | 56.80 | 57.58 | 1,247,764 | +0.19(+0.32%) |
Mar 02, 2023 | 58.11 | 58.49 | 57.15 | 57.40 | 1,299,714 | -1.24(-2.11%) |
Mar 01, 2023 | 59.62 | 59.62 | 58.51 | 58.63 | 932,166 | -0.18(-0.30%) |
Feb 28, 2023 | 60.41 | 60.80 | 58.76 | 58.81 | 1,136,224 | -1.42(-2.36%) |
Feb 27, 2023 | 59.87 | 60.83 | 59.55 | 60.23 | 1,398,840 | +0.55(+0.91%) |
Feb 24, 2023 | 58.95 | 60.17 | 58.46 | 59.69 | 965,401 | +0.39(+0.66%) |
Feb 23, 2023 | 58.37 | 60.41 | 57.86 | 59.30 | 1,624,840 | +2.07(+3.61%) |
Feb 22, 2023 | 58.85 | 59.13 | 56.64 | 57.23 | 1,841,891 | -2.14(-3.61%) |
Feb 21, 2023 | 60.61 | 61.25 | 59.23 | 59.37 | 1,482,734 | -1.19(-1.96%) |
Feb 17, 2023 | 61.75 | 62.55 | 59.37 | 60.56 | 1,897,223 | -1.00(-1.63%) |
Feb 16, 2023 | 59.72 | 61.77 | 58.17 | 61.57 | 2,301,538 | +2.10(+3.54%) |
Feb 15, 2023 | 58.17 | 60.06 | 57.97 | 59.46 | 1,469,786 | +0.56(+0.94%) |
Feb 14, 2023 | 57.41 | 59.36 | 56.73 | 58.91 | 1,610,523 | +1.25(+2.16%) |
Feb 13, 2023 | 55.88 | 58.50 | 55.67 | 57.66 | 1,661,499 | +1.55(+2.76%) |
Feb 10, 2023 | 56.31 | 56.60 | 55.24 | 56.11 | 1,333,473 | +0.26(+0.47%) |
Feb 09, 2023 | 54.19 | 56.26 | 54.04 | 55.85 | 1,520,469 | +1.88(+3.48%) |
Feb 08, 2023 | 53.15 | 53.99 | 52.43 | 53.97 | 1,213,030 | +0.70(+1.32%) |
Feb 07, 2023 | 51.00 | 53.55 | 51.00 | 53.26 | 2,736,886 | +2.82(+5.58%) |
Feb 06, 2023 | 48.71 | 50.47 | 48.67 | 50.45 | 1,249,476 | +1.59(+3.25%) |
Feb 03, 2023 | 48.57 | 50.90 | 48.43 | 48.86 | 1,612,529 | +0.94(+1.95%) |
Feb 02, 2023 | 48.71 | 49.52 | 46.86 | 47.93 | 2,040,812 | -0.57(-1.17%) |
Feb 01, 2023 | 47.07 | 49.35 | 46.93 | 48.49 | 2,473,072 | +1.85(+3.97%) |
Jan 31, 2023 | 45.22 | 46.84 | 44.92 | 46.64 | 1,189,052 | +1.69(+3.75%) |
Jan 30, 2023 | 45.77 | 46.20 | 44.65 | 44.95 | 1,045,885 | -1.31(-2.82%) |
Jan 27, 2023 | 44.81 | 46.45 | 44.43 | 46.26 | 1,354,923 | +1.74(+3.92%) |
Jan 26, 2023 | 44.91 | 45.65 | 43.32 | 44.52 | 1,643,738 | -0.26(-0.59%) |
Jan 25, 2023 | 44.82 | 45.30 | 43.39 | 44.78 | 1,935,505 | -0.42(-0.93%) |
Jan 24, 2023 | 45.59 | 45.78 | 44.03 | 45.20 | 1,704,630 | -0.39(-0.85%) |
Jan 23, 2023 | 47.47 | 47.55 | 45.24 | 45.59 | 2,760,598 | -2.20(-4.61%) |
Jan 20, 2023 | 48.70 | 49.07 | 47.76 | 47.79 | 2,090,499 | -0.42(-0.87%) |
Jan 19, 2023 | 48.91 | 49.17 | 47.64 | 48.21 | 1,564,858 | -0.77(-1.57%) |
Jan 18, 2023 | 51.64 | 52.34 | 48.95 | 48.98 | 1,664,071 | -2.25(-4.39%) |
Jan 17, 2023 | 49.69 | 53.32 | 49.69 | 51.23 | 1,834,011 | +1.32(+2.64%) |
Jan 13, 2023 | 49.18 | 50.32 | 48.65 | 49.91 | 1,218,620 | +0.77(+1.57%) |
Jan 12, 2023 | 48.92 | 50.10 | 47.86 | 49.14 | 1,554,169 | +0.27(+0.56%) |
Jan 11, 2023 | 50.65 | 52.94 | 48.15 | 48.87 | 2,739,004 | -1.46(-2.90%) |
Jan 10, 2023 | 47.97 | 50.63 | 46.86 | 50.33 | 1,900,105 | +2.73(+5.73%) |
Jan 09, 2023 | 48.23 | 48.47 | 46.69 | 47.60 | 2,544,392 | -0.58(-1.21%) |
Jan 06, 2023 | 48.52 | 50.11 | 47.95 | 48.19 | 1,870,749 | -0.46(-0.94%) |
Jan 05, 2023 | 46.78 | 48.67 | 45.86 | 48.65 | 2,737,882 | +2.70(+5.87%) |
Jan 04, 2023 | 50.66 | 50.66 | 45.50 | 45.95 | 3,298,423 | -5.35(-10.43%) |
Jan 03, 2023 | 52.49 | 52.61 | 50.05 | 51.30 | 1,443,853 | -1.09(-2.08%) |
Dec 30, 2022 | 51.80 | 52.60 | 51.25 | 52.39 | 552,758 | +0.33(+0.64%) |
Dec 29, 2022 | 51.40 | 52.33 | 51.27 | 52.06 | 649,649 | +0.72(+1.40%) |
Dec 28, 2022 | 52.35 | 52.35 | 50.24 | 51.34 | 1,071,515 | -1.62(-3.05%) |
Dec 27, 2022 | 53.66 | 53.81 | 52.49 | 52.95 | 424,394 | -0.36(-0.68%) |
Dec 23, 2022 | 52.90 | 54.06 | 51.93 | 53.31 | 650,782 | +0.64(+1.22%) |
Dec 22, 2022 | 52.89 | 53.09 | 51.36 | 52.67 | 840,666 | -0.13(-0.24%) |
Dec 21, 2022 | 53.66 | 53.66 | 52.28 | 52.80 | 794,640 | -0.66(-1.24%) |
Dec 20, 2022 | 54.06 | 55.09 | 53.29 | 53.46 | 938,970 | -0.37(-0.69%) |
Dec 19, 2022 | 54.80 | 55.05 | 53.14 | 53.83 | 959,420 | -0.64(-1.18%) |
Dec 16, 2022 | 54.51 | 55.21 | 53.54 | 54.47 | 1,165,844 | -0.93(-1.67%) |
Dec 15, 2022 | 55.30 | 56.23 | 54.41 | 55.40 | 1,350,181 | +0.73(+1.34%) |
Dec 14, 2022 | 54.01 | 56.12 | 53.54 | 54.67 | 2,005,899 | +1.20(+2.24%) |
Dec 13, 2022 | 53.34 | 53.77 | 52.42 | 53.47 | 1,155,569 | +0.18(+0.33%) |
Dec 12, 2022 | 51.55 | 53.59 | 51.34 | 53.29 | 1,308,427 | +2.55(+5.03%) |
Dec 09, 2022 | 50.56 | 52.18 | 49.88 | 50.74 | 1,478,306 | +0.19(+0.37%) |
Dec 08, 2022 | 51.25 | 51.95 | 49.92 | 50.56 | 1,172,651 | +1.11(+2.25%) |
Dec 07, 2022 | 49.44 | 49.97 | 47.88 | 49.45 | 1,561,664 | -0.34(-0.68%) |
Dec 06, 2022 | 51.64 | 52.27 | 49.28 | 49.79 | 921,285 | -1.94(-3.75%) |
Dec 05, 2022 | 53.15 | 53.68 | 51.25 | 51.73 | 1,272,638 | -0.79(-1.50%) |
Dec 02, 2022 | 49.34 | 52.65 | 49.20 | 52.51 | 1,537,076 | +2.92(+5.89%) |
Dec 01, 2022 | 49.73 | 50.85 | 49.32 | 49.59 | 1,443,551 | -0.12(-0.24%) |
Nov 30, 2022 | 50.40 | 50.47 | 49.06 | 49.71 | 1,077,947 | -0.05(-0.10%) |
Nov 29, 2022 | 50.14 | 51.49 | 49.68 | 49.76 | 824,986 | +0.79(+1.61%) |
Nov 28, 2022 | 50.35 | 50.42 | 48.88 | 48.97 | 584,983 | -2.25(-4.39%) |
Nov 25, 2022 | 49.26 | 51.67 | 48.33 | 51.22 | 408,406 | +1.72(+3.48%) |
Nov 23, 2022 | 50.07 | 51.43 | 49.44 | 49.49 | 537,974 | -1.04(-2.06%) |
Nov 22, 2022 | 52.11 | 52.85 | 50.31 | 50.54 | 1,160,539 | -1.18(-2.28%) |
Nov 21, 2022 | 49.97 | 51.72 | 48.83 | 51.72 | 3,347,306 | +1.35(+2.69%) |
Nov 18, 2022 | 48.71 | 50.91 | 48.48 | 50.36 | 1,460,840 | +1.76(+3.63%) |
Nov 17, 2022 | 46.19 | 48.81 | 45.94 | 48.60 | 896,249 | +1.47(+3.12%) |
Nov 16, 2022 | 48.09 | 48.47 | 46.80 | 47.13 | 756,438 | -0.88(-1.83%) |
Nov 15, 2022 | 47.00 | 48.33 | 45.50 | 48.00 | 1,116,049 | +1.56(+3.35%) |
Nov 14, 2022 | 47.94 | 48.67 | 46.45 | 46.45 | 955,383 | -1.06(-2.23%) |
Nov 11, 2022 | 48.24 | 48.38 | 45.72 | 47.51 | 3,184,623 | -0.91(-1.89%) |
Nov 10, 2022 | 50.32 | 50.61 | 47.38 | 48.42 | 1,186,782 | -0.84(-1.70%) |
Nov 09, 2022 | 50.56 | 51.72 | 48.62 | 49.26 | 1,236,666 | -1.93(-3.78%) |
Nov 08, 2022 | 50.31 | 51.43 | 50.23 | 51.19 | 736,524 | +0.73(+1.45%) |
Nov 07, 2022 | 50.03 | 51.47 | 49.87 | 50.46 | 1,265,491 | +0.53(+1.05%) |
Nov 04, 2022 | 51.06 | 51.78 | 49.20 | 49.94 | 1,063,755 | -0.61(-1.21%) |
Nov 03, 2022 | 49.04 | 51.57 | 48.85 | 50.55 | 1,660,721 | +2.00(+4.13%) |
Nov 02, 2022 | 50.59 | 50.81 | 48.54 | 48.55 | 1,117,747 | -1.55(-3.09%) |
Nov 01, 2022 | 47.67 | 50.70 | 46.62 | 50.09 | 1,939,498 | +3.48(+7.47%) |
Oct 31, 2022 | 45.53 | 47.58 | 45.10 | 46.61 | 1,158,253 | +1.05(+2.30%) |
Oct 28, 2022 | 46.60 | 46.90 | 44.49 | 45.56 | 963,319 | -1.06(-2.27%) |
Oct 27, 2022 | 47.12 | 47.57 | 45.18 | 46.62 | 1,154,213 | +0.12(+0.25%) |
Oct 26, 2022 | 47.45 | 47.95 | 46.28 | 46.51 | 832,416 | -0.67(-1.42%) |
Oct 25, 2022 | 45.73 | 47.48 | 45.05 | 47.18 | 1,129,658 | +1.21(+2.62%) |
Oct 24, 2022 | 46.09 | 47.16 | 44.82 | 45.97 | 1,136,307 | -0.37(-0.80%) |
Oct 21, 2022 | 47.39 | 47.46 | 46.06 | 46.34 | 1,114,382 | -0.38(-0.81%) |
Oct 20, 2022 | 48.16 | 48.22 | 46.27 | 46.72 | 758,165 | -0.96(-2.02%) |
Oct 19, 2022 | 47.95 | 47.99 | 46.51 | 47.68 | 1,470,510 | -0.20(-0.43%) |
Oct 18, 2022 | 46.21 | 47.90 | 45.67 | 47.89 | 2,108,965 | +1.94(+4.23%) |
Oct 17, 2022 | 45.71 | 47.55 | 44.52 | 45.94 | 2,345,927 | +0.85(+1.88%) |
Oct 14, 2022 | 43.85 | 45.49 | 43.13 | 45.10 | 1,315,181 | +1.65(+3.80%) |
Oct 13, 2022 | 43.07 | 44.38 | 41.89 | 43.44 | 1,354,225 | +0.51(+1.18%) |
Oct 12, 2022 | 41.19 | 43.10 | 40.69 | 42.94 | 1,313,401 | +2.18(+5.34%) |
Oct 11, 2022 | 38.74 | 41.28 | 37.73 | 40.76 | 1,084,232 | +1.15(+2.90%) |
Oct 10, 2022 | 40.69 | 42.03 | 39.38 | 39.61 | 879,409 | -1.37(-3.35%) |
Oct 07, 2022 | 40.67 | 41.98 | 40.13 | 40.98 | 1,407,822 | +1.09(+2.73%) |
Oct 06, 2022 | 38.02 | 40.34 | 38.01 | 39.89 | 1,575,842 | +1.90(+4.99%) |
Oct 05, 2022 | 39.13 | 39.19 | 37.00 | 38.00 | 2,089,569 | -2.04(-5.10%) |
Oct 04, 2022 | 40.76 | 41.30 | 39.17 | 40.04 | 1,321,986 | -0.41(-1.01%) |
Oct 03, 2022 | 42.05 | 42.21 | 39.39 | 40.45 | 1,182,443 | -0.43(-1.05%) |
Sep 30, 2022 | 41.35 | 41.63 | 40.10 | 40.88 | 1,123,922 | +0.22(+0.55%) |
Sep 29, 2022 | 40.84 | 41.03 | 38.66 | 40.65 | 1,033,834 | -0.41(-0.99%) |
Sep 28, 2022 | 41.01 | 41.68 | 40.19 | 41.06 | 1,039,932 | -0.53(-1.26%) |
Sep 27, 2022 | 41.25 | 42.46 | 40.60 | 41.59 | 1,128,426 | +1.78(+4.47%) |
Sep 26, 2022 | 38.58 | 41.14 | 38.21 | 39.81 | 1,640,064 | +1.30(+3.38%) |
Sep 23, 2022 | 41.75 | 41.75 | 37.57 | 38.50 | 2,131,110 | -4.67(-10.81%) |
Sep 22, 2022 | 43.63 | 45.02 | 41.99 | 43.17 | 1,151,403 | +1.04(+2.47%) |
Sep 21, 2022 | 43.07 | 43.29 | 40.99 | 42.13 | 776,594 | -0.32(-0.76%) |
Sep 20, 2022 | 41.92 | 42.77 | 41.52 | 42.45 | 1,150,944 | +0.44(+1.04%) |
Sep 19, 2022 | 40.41 | 42.56 | 39.88 | 42.01 | 981,167 | +0.11(+0.26%) |
Sep 16, 2022 | 43.01 | 43.04 | 41.04 | 41.91 | 1,112,759 | -1.62(-3.73%) |
Sep 15, 2022 | 42.78 | 44.53 | 42.26 | 43.53 | 730,934 | -0.18(-0.42%) |
Sep 14, 2022 | 43.55 | 44.68 | 42.95 | 43.72 | 1,052,879 | +0.65(+1.51%) |
Sep 13, 2022 | 42.77 | 43.70 | 42.57 | 43.06 | 760,566 | -0.34(-0.78%) |
Sep 12, 2022 | 43.32 | 43.71 | 42.57 | 43.40 | 950,758 | +0.40(+0.93%) |
Sep 09, 2022 | 41.80 | 43.44 | 41.60 | 43.01 | 1,219,589 | +2.29(+5.64%) |
Sep 08, 2022 | 40.42 | 41.15 | 40.01 | 40.71 | 492,021 | +0.43(+1.06%) |
Sep 07, 2022 | 40.07 | 41.18 | 39.51 | 40.28 | 968,111 | -0.60(-1.47%) |
Sep 06, 2022 | 42.14 | 42.78 | 40.62 | 40.89 | 966,375 | -0.70(-1.68%) |
Sep 02, 2022 | 41.24 | 41.60 | 40.17 | 41.59 | 667,995 | +1.57(+3.91%) |
Sep 01, 2022 | 39.62 | 40.78 | 38.89 | 40.02 | 758,791 | -0.43(-1.06%) |
Aug 31, 2022 | 38.46 | 40.98 | 37.93 | 40.45 | 949,483 | +1.13(+2.87%) |
Aug 30, 2022 | 40.32 | 40.74 | 38.43 | 39.32 | 1,172,235 | -1.67(-4.08%) |
Aug 29, 2022 | 39.59 | 42.56 | 39.40 | 40.99 | 1,083,835 | +0.93(+2.33%) |
Aug 26, 2022 | 39.30 | 40.43 | 38.28 | 40.06 | 685,139 | +0.33(+0.83%) |
Aug 25, 2022 | 40.67 | 41.97 | 39.38 | 39.73 | 739,560 | -0.41(-1.02%) |
Aug 24, 2022 | 39.63 | 40.68 | 39.20 | 40.14 | 1,006,475 | +0.97(+2.48%) |
Aug 23, 2022 | 40.16 | 40.54 | 38.92 | 39.17 | 601,442 | -0.18(-0.47%) |
Aug 22, 2022 | 38.31 | 40.20 | 37.85 | 39.35 | 1,315,661 | +1.02(+2.66%) |
Aug 19, 2022 | 37.82 | 38.45 | 37.02 | 38.33 | 1,046,998 | -0.29(-0.76%) |
Aug 18, 2022 | 38.99 | 39.29 | 38.27 | 38.62 | 741,781 | +0.30(+0.79%) |
Aug 17, 2022 | 37.94 | 39.07 | 37.88 | 38.32 | 870,202 | +0.16(+0.41%) |
Aug 16, 2022 | 39.94 | 39.99 | 37.61 | 38.16 | 1,784,985 | -1.39(-3.52%) |
Aug 15, 2022 | 39.15 | 40.07 | 37.97 | 39.55 | 1,080,127 | -1.52(-3.69%) |
Aug 12, 2022 | 40.87 | 41.32 | 40.06 | 41.07 | 646,235 | -0.01(-0.02%) |
Aug 11, 2022 | 41.78 | 42.16 | 40.60 | 41.08 | 745,876 | +0.13(+0.31%) |
Aug 10, 2022 | 41.77 | 41.91 | 39.52 | 40.95 | 769,356 | -0.69(-1.66%) |
Aug 09, 2022 | 39.29 | 41.65 | 38.93 | 41.64 | 1,194,778 | +2.89(+7.46%) |
Aug 08, 2022 | 38.52 | 39.17 | 37.80 | 38.75 | 709,959 | +0.71(+1.86%) |
Aug 05, 2022 | 36.96 | 38.46 | 36.65 | 38.05 | 477,985 | +1.04(+2.80%) |
Aug 04, 2022 | 37.70 | 37.89 | 36.54 | 37.01 | 701,694 | -0.93(-2.45%) |
Aug 03, 2022 | 39.28 | 39.28 | 37.19 | 37.94 | 955,799 | -0.89(-2.30%) |
Aug 02, 2022 | 39.29 | 39.77 | 38.19 | 38.83 | 801,493 | -0.22(-0.57%) |
Aug 01, 2022 | 37.37 | 39.30 | 36.28 | 39.05 | 1,852,882 | +1.60(+4.27%) |
Jul 29, 2022 | 38.80 | 39.04 | 37.35 | 37.45 | 1,234,754 | -0.11(-0.28%) |
Jul 28, 2022 | 40.74 | 40.75 | 36.13 | 37.56 | 1,592,916 | -2.49(-6.22%) |
Jul 27, 2022 | 39.53 | 40.23 | 38.58 | 40.05 | 921,652 | +0.90(+2.30%) |
Jul 26, 2022 | 38.86 | 39.45 | 38.10 | 39.15 | 1,213,938 | +0.08(+0.20%) |
Jul 25, 2022 | 36.68 | 39.23 | 35.74 | 39.07 | 1,302,388 | +2.54(+6.96%) |
Jul 22, 2022 | 37.61 | 38.44 | 35.99 | 36.53 | 969,627 | -0.86(-2.31%) |
Jul 21, 2022 | 37.04 | 37.44 | 35.29 | 37.40 | 1,288,591 | +0.15(+0.39%) |
Jul 20, 2022 | 36.36 | 37.33 | 36.05 | 37.25 | 1,200,929 | +0.25(+0.68%) |
Jul 19, 2022 | 35.30 | 37.51 | 35.25 | 37.00 | 1,111,735 | +1.55(+4.38%) |
Jul 18, 2022 | 34.92 | 36.41 | 34.91 | 35.45 | 1,425,559 | +1.46(+4.31%) |
Jul 15, 2022 | 32.98 | 34.05 | 32.04 | 33.98 | 927,609 | +1.02(+3.09%) |
Jul 14, 2022 | 31.07 | 32.99 | 30.94 | 32.96 | 977,405 | +0.94(+2.94%) |
Jul 13, 2022 | 30.56 | 32.46 | 30.06 | 32.02 | 596,646 | +1.02(+3.29%) |
Jul 12, 2022 | 30.66 | 31.10 | 29.53 | 31.00 | 709,012 | -0.32(-1.02%) |
Jul 11, 2022 | 31.66 | 32.35 | 31.04 | 31.32 | 932,629 | -0.70(-2.18%) |
Jul 08, 2022 | 31.76 | 32.51 | 30.86 | 32.02 | 776,198 | +0.77(+2.45%) |
Jul 07, 2022 | 29.22 | 31.58 | 29.14 | 31.26 | 1,429,585 | +2.84(+10.00%) |
Jul 06, 2022 | 31.41 | 31.41 | 27.65 | 28.41 | 3,456,423 | -3.46(-10.86%) |
Jul 05, 2022 | 32.16 | 32.25 | 30.62 | 31.88 | 1,442,602 | -1.27(-3.83%) |