Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 24.47 | 25.45 | 24.45 | 24.99 | 1,072,966 | +0.56(+2.29%) |
Jul 28, 2023 | 24.45 | 24.64 | 23.98 | 24.43 | 192,381 | +0.31(+1.29%) |
Jul 27, 2023 | 25.03 | 25.03 | 24.06 | 24.12 | 328,025 | -0.83(-3.33%) |
Jul 26, 2023 | 23.44 | 24.99 | 23.39 | 24.95 | 306,835 | +1.42(+6.03%) |
Jul 25, 2023 | 23.96 | 23.97 | 23.43 | 23.53 | 219,102 | -0.63(-2.61%) |
Jul 24, 2023 | 23.69 | 24.17 | 23.39 | 24.16 | 344,546 | +0.42(+1.77%) |
Jul 21, 2023 | 23.59 | 24.17 | 23.53 | 23.74 | 333,525 | +0.11(+0.47%) |
Jul 20, 2023 | 23.18 | 23.80 | 22.87 | 23.63 | 311,792 | +0.47(+2.03%) |
Jul 19, 2023 | 24.65 | 24.69 | 23.14 | 23.16 | 557,711 | -1.45(-5.89%) |
Jul 18, 2023 | 24.52 | 24.76 | 24.23 | 24.61 | 289,745 | +0.01(+0.04%) |
Jul 17, 2023 | 23.99 | 24.67 | 23.65 | 24.60 | 378,075 | +0.39(+1.61%) |
Jul 14, 2023 | 25.17 | 25.18 | 24.12 | 24.21 | 339,502 | -0.93(-3.70%) |
Jul 13, 2023 | 25.31 | 25.31 | 24.53 | 25.14 | 410,316 | -0.19(-0.75%) |
Jul 12, 2023 | 25.31 | 25.71 | 24.98 | 25.33 | 575,141 | +0.71(+2.88%) |
Jul 11, 2023 | 25.00 | 25.51 | 24.54 | 24.62 | 639,346 | -0.06(-0.24%) |
Jul 10, 2023 | 24.11 | 24.84 | 23.93 | 24.68 | 563,519 | +0.65(+2.70%) |
Jul 07, 2023 | 24.16 | 24.59 | 23.93 | 24.03 | 508,317 | -0.12(-0.50%) |
Jul 06, 2023 | 24.62 | 25.06 | 24.10 | 24.15 | 477,293 | -0.73(-2.93%) |
Jul 05, 2023 | 25.71 | 25.71 | 24.61 | 24.88 | 529,096 | -0.97(-3.75%) |
Jul 03, 2023 | 25.37 | 26.20 | 25.31 | 25.85 | 383,176 | +0.43(+1.69%) |
Jun 30, 2023 | 25.94 | 26.53 | 25.23 | 25.42 | 709,458 | -0.09(-0.35%) |
Jun 29, 2023 | 25.64 | 26.25 | 25.38 | 25.51 | 503,294 | -0.31(-1.20%) |
Jun 28, 2023 | 25.33 | 26.22 | 25.26 | 25.82 | 503,158 | -0.20(-0.77%) |
Jun 27, 2023 | 25.01 | 26.33 | 24.81 | 26.02 | 514,733 | +1.06(+4.25%) |
Jun 26, 2023 | 24.73 | 25.20 | 24.49 | 24.96 | 305,838 | +0.06(+0.24%) |
Jun 23, 2023 | 25.47 | 25.79 | 24.87 | 24.90 | 1,186,333 | -1.01(-3.90%) |
Jun 22, 2023 | 25.80 | 26.15 | 25.23 | 25.91 | 351,054 | +0.42(+1.65%) |
Jun 21, 2023 | 26.05 | 26.13 | 24.90 | 25.49 | 521,424 | -0.74(-2.82%) |
Jun 20, 2023 | 24.57 | 26.63 | 24.57 | 26.23 | 555,030 | +1.05(+4.17%) |
Jun 16, 2023 | 25.32 | 25.56 | 24.66 | 25.18 | 831,125 | +0.21(+0.84%) |
Jun 15, 2023 | 24.24 | 25.24 | 23.97 | 24.97 | 553,947 | -2.47(-9.00%) |
May 08, 2023 | 26.91 | 27.78 | 26.40 | 27.44 | 379,922 | +0.36(+1.33%) |
May 05, 2023 | 27.90 | 28.03 | 26.93 | 27.08 | 371,745 | -0.28(-1.02%) |
May 04, 2023 | 27.27 | 27.81 | 26.77 | 27.36 | 412,448 | -0.22(-0.80%) |
May 03, 2023 | 26.98 | 27.98 | 26.98 | 27.58 | 386,263 | +0.90(+3.37%) |
May 02, 2023 | 28.02 | 28.20 | 26.62 | 26.68 | 529,077 | -1.63(-5.76%) |
May 01, 2023 | 29.13 | 29.77 | 28.11 | 28.31 | 467,412 | -0.96(-3.28%) |
Apr 28, 2023 | 30.02 | 30.27 | 29.07 | 29.27 | 566,008 | -1.05(-3.46%) |
Apr 27, 2023 | 32.88 | 34.16 | 30.27 | 30.32 | 876,330 | -4.27(-12.34%) |
Apr 26, 2023 | 32.52 | 34.86 | 32.48 | 34.59 | 686,368 | +1.87(+5.72%) |
Apr 25, 2023 | 33.62 | 33.87 | 32.66 | 32.72 | 283,340 | -1.17(-3.45%) |
Apr 24, 2023 | 33.11 | 33.90 | 32.87 | 33.89 | 454,725 | +0.67(+2.02%) |
Apr 21, 2023 | 33.14 | 34.09 | 33.00 | 33.22 | 808,002 | -0.03(-0.09%) |
Apr 20, 2023 | 38.59 | 38.59 | 30.06 | 33.25 | 3,395,413 | -6.07(-15.44%) |
Apr 19, 2023 | 37.09 | 39.67 | 37.09 | 39.32 | 663,901 | +2.25(+6.07%) |
Apr 18, 2023 | 37.74 | 37.85 | 36.06 | 37.07 | 727,284 | -0.57(-1.51%) |
Apr 17, 2023 | 36.62 | 37.82 | 36.62 | 37.64 | 711,613 | +1.15(+3.15%) |
Apr 14, 2023 | 36.31 | 36.52 | 35.88 | 36.49 | 366,254 | +0.01(+0.03%) |
Apr 13, 2023 | 36.00 | 36.69 | 35.66 | 36.48 | 399,389 | +0.86(+2.41%) |
Apr 12, 2023 | 36.14 | 36.62 | 35.61 | 35.62 | 340,083 | -0.04(-0.11%) |
Apr 11, 2023 | 34.82 | 35.80 | 34.82 | 35.66 | 461,785 | +0.96(+2.77%) |
Apr 10, 2023 | 34.44 | 34.81 | 33.93 | 34.70 | 270,905 | +0.01(+0.03%) |
Apr 06, 2023 | 35.84 | 36.02 | 34.54 | 34.69 | 320,046 | -0.91(-2.56%) |
Apr 05, 2023 | 35.34 | 36.10 | 35.21 | 35.60 | 504,884 | +0.12(+0.34%) |
Apr 04, 2023 | 35.19 | 35.65 | 35.14 | 35.48 | 357,715 | +0.46(+1.31%) |
Apr 03, 2023 | 36.04 | 36.04 | 34.91 | 35.02 | 600,237 | -1.13(-3.13%) |
Mar 31, 2023 | 36.10 | 36.61 | 35.81 | 36.15 | 435,637 | +0.28(+0.78%) |
Mar 30, 2023 | 34.24 | 35.98 | 34.09 | 35.87 | 489,450 | +1.99(+5.87%) |
Mar 29, 2023 | 33.33 | 34.10 | 33.24 | 33.88 | 718,381 | +0.88(+2.67%) |
Mar 28, 2023 | 32.83 | 33.33 | 32.52 | 33.00 | 369,487 | -0.07(-0.21%) |
Mar 27, 2023 | 32.81 | 33.62 | 32.61 | 33.07 | 691,137 | +0.61(+1.88%) |
Mar 24, 2023 | 30.81 | 32.52 | 30.57 | 32.46 | 642,935 | +1.64(+5.32%) |
Mar 23, 2023 | 30.75 | 31.16 | 30.12 | 30.82 | 540,772 | +0.31(+1.02%) |
Mar 22, 2023 | 31.45 | 31.72 | 30.39 | 30.51 | 232,195 | -0.84(-2.68%) |
Mar 21, 2023 | 30.82 | 31.54 | 30.82 | 31.35 | 274,910 | +0.70(+2.28%) |
Mar 20, 2023 | 30.49 | 31.04 | 30.12 | 30.65 | 286,614 | +0.16(+0.52%) |
Mar 17, 2023 | 30.26 | 30.67 | 29.80 | 30.49 | 582,984 | +0.09(+0.30%) |
Mar 16, 2023 | 29.89 | 30.77 | 29.61 | 30.40 | 418,746 | +0.23(+0.76%) |
Mar 15, 2023 | 29.62 | 30.28 | 29.21 | 30.17 | 362,109 | -0.14(-0.46%) |
Mar 14, 2023 | 31.29 | 31.61 | 30.15 | 30.31 | 379,971 | -0.10(-0.33%) |
Mar 13, 2023 | 29.78 | 30.82 | 28.75 | 30.41 | 522,231 | +0.22(+0.73%) |
Mar 10, 2023 | 31.46 | 31.56 | 29.60 | 30.19 | 559,565 | -1.50(-4.73%) |
Mar 09, 2023 | 31.49 | 32.29 | 31.36 | 31.69 | 793,386 | +0.36(+1.15%) |
Mar 08, 2023 | 32.12 | 32.12 | 30.93 | 31.33 | 332,322 | -0.98(-3.03%) |
Mar 07, 2023 | 32.36 | 32.72 | 31.93 | 32.31 | 485,618 | +0.12(+0.37%) |
Mar 06, 2023 | 34.52 | 34.56 | 31.97 | 32.19 | 645,139 | -2.24(-6.51%) |
Mar 03, 2023 | 34.37 | 35.15 | 33.94 | 34.43 | 1,285,134 | +0.44(+1.29%) |
Mar 02, 2023 | 31.36 | 33.99 | 31.28 | 33.99 | 694,299 | +2.38(+7.53%) |
Mar 01, 2023 | 31.52 | 31.85 | 30.67 | 31.61 | 411,429 | +0.17(+0.54%) |
Feb 28, 2023 | 31.83 | 32.52 | 31.23 | 31.44 | 858,079 | -0.56(-1.75%) |
Feb 27, 2023 | 32.24 | 32.41 | 31.75 | 32.00 | 503,520 | +0.05(+0.16%) |
Feb 24, 2023 | 32.29 | 32.29 | 31.54 | 31.95 | 537,953 | -0.88(-2.68%) |
Feb 23, 2023 | 33.38 | 33.43 | 32.23 | 32.83 | 358,792 | -0.43(-1.29%) |
Feb 22, 2023 | 33.99 | 34.38 | 33.03 | 33.26 | 809,647 | -0.55(-1.63%) |
Feb 21, 2023 | 35.73 | 35.77 | 33.73 | 33.81 | 648,294 | -2.17(-6.03%) |
Feb 17, 2023 | 38.99 | 39.50 | 35.13 | 35.98 | 969,157 | -3.53(-8.93%) |
Feb 16, 2023 | 37.63 | 40.56 | 37.52 | 39.51 | 1,070,367 | +1.18(+3.08%) |
Feb 15, 2023 | 36.41 | 38.40 | 36.31 | 38.33 | 607,957 | +1.76(+4.81%) |
Feb 14, 2023 | 36.01 | 36.80 | 35.52 | 36.57 | 643,318 | +0.24(+0.66%) |
Feb 13, 2023 | 36.58 | 36.91 | 35.83 | 36.33 | 392,967 | -0.15(-0.41%) |
Feb 10, 2023 | 36.19 | 36.77 | 35.82 | 36.48 | 528,512 | -0.01(-0.03%) |
Feb 09, 2023 | 37.77 | 38.36 | 36.30 | 36.49 | 454,237 | -0.86(-2.30%) |
Feb 08, 2023 | 38.32 | 39.76 | 37.20 | 37.35 | 519,574 | -1.23(-3.19%) |
Feb 07, 2023 | 38.43 | 39.05 | 37.46 | 38.58 | 487,110 | -0.10(-0.26%) |
Feb 06, 2023 | 39.60 | 39.63 | 38.34 | 38.68 | 389,947 | -1.11(-2.79%) |
Feb 03, 2023 | 38.38 | 40.03 | 38.38 | 39.79 | 859,846 | +0.75(+1.92%) |
Feb 02, 2023 | 37.91 | 39.74 | 37.91 | 39.04 | 1,428,086 | +1.89(+5.09%) |
Feb 01, 2023 | 37.05 | 37.47 | 35.85 | 37.15 | 711,730 | +0.43(+1.17%) |
Jan 31, 2023 | 36.37 | 36.87 | 35.99 | 36.72 | 447,318 | +0.32(+0.88%) |
Jan 30, 2023 | 36.41 | 36.56 | 35.49 | 36.40 | 488,477 | -0.28(-0.76%) |
Jan 27, 2023 | 36.47 | 37.25 | 36.14 | 36.68 | 495,977 | +0.23(+0.63%) |
Jan 26, 2023 | 37.79 | 37.95 | 36.30 | 36.45 | 864,794 | -1.43(-3.78%) |
Jan 25, 2023 | 38.34 | 38.34 | 37.00 | 37.88 | 602,946 | -1.02(-2.62%) |
Jan 24, 2023 | 38.49 | 39.69 | 38.45 | 38.90 | 345,011 | -0.06(-0.15%) |
Jan 23, 2023 | 38.23 | 39.39 | 38.02 | 38.96 | 553,941 | +1.04(+2.74%) |
Jan 20, 2023 | 38.10 | 38.16 | 36.87 | 37.92 | 460,088 | +0.21(+0.56%) |
Jan 19, 2023 | 37.57 | 38.19 | 36.01 | 37.71 | 417,362 | -0.09(-0.24%) |
Jan 18, 2023 | 37.92 | 38.56 | 37.11 | 37.80 | 650,350 | -0.12(-0.32%) |
Jan 17, 2023 | 35.40 | 38.19 | 35.40 | 37.92 | 694,761 | +1.86(+5.16%) |
Jan 13, 2023 | 36.00 | 37.06 | 35.98 | 36.06 | 561,466 | -0.34(-0.93%) |
Jan 12, 2023 | 36.07 | 36.41 | 34.89 | 36.40 | 862,654 | +0.67(+1.88%) |
Jan 11, 2023 | 35.46 | 36.88 | 35.23 | 35.73 | 724,524 | +0.13(+0.37%) |
Jan 10, 2023 | 36.60 | 37.24 | 35.49 | 35.60 | 1,304,236 | -1.13(-3.08%) |
Jan 09, 2023 | 39.78 | 40.15 | 36.31 | 36.73 | 1,415,417 | -3.17(-7.94%) |
Jan 06, 2023 | 38.94 | 40.06 | 37.22 | 39.90 | 801,253 | -0.10(-0.25%) |
Jan 05, 2023 | 40.89 | 41.18 | 39.73 | 40.00 | 449,849 | -1.11(-2.70%) |
Jan 04, 2023 | 40.39 | 41.70 | 40.03 | 41.11 | 422,561 | +1.39(+3.50%) |
Jan 03, 2023 | 40.39 | 40.78 | 38.84 | 39.72 | 329,574 | +0.12(+0.30%) |
Dec 30, 2022 | 39.31 | 39.75 | 39.12 | 39.60 | 217,872 | -0.34(-0.85%) |
Dec 29, 2022 | 39.52 | 40.59 | 39.01 | 39.94 | 222,756 | +0.93(+2.38%) |
Dec 28, 2022 | 39.42 | 40.02 | 38.66 | 39.01 | 330,715 | -0.27(-0.69%) |
Dec 27, 2022 | 40.47 | 40.47 | 39.06 | 39.28 | 161,122 | -0.91(-2.26%) |
Dec 23, 2022 | 40.85 | 40.88 | 39.55 | 40.19 | 246,335 | -0.95(-2.31%) |
Dec 22, 2022 | 40.21 | 41.18 | 39.51 | 41.14 | 456,513 | +0.53(+1.31%) |
Dec 21, 2022 | 41.04 | 41.76 | 40.14 | 40.61 | 327,331 | +0.02(+0.05%) |
Dec 20, 2022 | 39.55 | 41.06 | 39.51 | 40.59 | 760,822 | +1.78(+4.59%) |
Dec 19, 2022 | 39.44 | 40.22 | 38.49 | 38.81 | 407,637 | -0.83(-2.09%) |
Dec 16, 2022 | 39.91 | 40.33 | 38.55 | 39.64 | 805,295 | -1.15(-2.82%) |
Dec 15, 2022 | 40.21 | 41.16 | 39.94 | 40.79 | 372,885 | -0.53(-1.28%) |
Dec 14, 2022 | 41.87 | 42.38 | 40.60 | 41.32 | 473,400 | -1.01(-2.39%) |
Dec 13, 2022 | 42.54 | 43.42 | 41.33 | 42.33 | 694,773 | +1.82(+4.49%) |
Dec 12, 2022 | 40.29 | 41.27 | 40.09 | 40.51 | 846,308 | -1.61(-3.82%) |
Dec 09, 2022 | 42.89 | 42.89 | 41.67 | 42.12 | 374,671 | -0.87(-2.02%) |
Dec 08, 2022 | 42.09 | 43.00 | 41.08 | 42.99 | 506,676 | +1.15(+2.75%) |
Dec 07, 2022 | 41.71 | 42.55 | 40.94 | 41.84 | 465,029 | +0.19(+0.46%) |
Dec 06, 2022 | 43.52 | 43.83 | 41.00 | 41.65 | 339,767 | -1.82(-4.19%) |
Dec 05, 2022 | 44.17 | 45.20 | 43.41 | 43.47 | 357,593 | -1.72(-3.81%) |
Dec 02, 2022 | 46.60 | 46.71 | 44.80 | 45.19 | 516,296 | -2.71(-5.66%) |
Dec 01, 2022 | 47.12 | 48.10 | 46.31 | 47.90 | 258,730 | +1.19(+2.55%) |
Nov 30, 2022 | 44.40 | 47.09 | 44.40 | 46.71 | 503,016 | +2.47(+5.58%) |
Nov 29, 2022 | 44.04 | 44.84 | 43.85 | 44.24 | 244,648 | +0.37(+0.84%) |
Nov 28, 2022 | 44.01 | 44.93 | 43.48 | 43.87 | 256,558 | -0.50(-1.13%) |
Nov 25, 2022 | 43.92 | 44.71 | 43.81 | 44.37 | 88,283 | +0.45(+1.02%) |
Nov 23, 2022 | 42.67 | 44.30 | 42.50 | 43.92 | 229,049 | +1.33(+3.12%) |
Nov 22, 2022 | 43.02 | 43.02 | 41.55 | 42.59 | 261,285 | -0.42(-0.98%) |
Nov 21, 2022 | 43.94 | 45.21 | 42.84 | 43.01 | 379,660 | -1.47(-3.30%) |
Nov 18, 2022 | 45.30 | 45.76 | 43.90 | 44.48 | 260,311 | +0.59(+1.34%) |
Nov 17, 2022 | 43.99 | 44.46 | 43.22 | 43.89 | 395,313 | -0.79(-1.77%) |
Nov 16, 2022 | 45.54 | 46.49 | 44.47 | 44.68 | 438,518 | -1.12(-2.45%) |
Nov 15, 2022 | 45.06 | 46.31 | 44.80 | 45.80 | 433,115 | +1.89(+4.30%) |
Nov 14, 2022 | 45.32 | 45.87 | 43.86 | 43.91 | 381,491 | -2.00(-4.36%) |
Nov 11, 2022 | 44.11 | 46.28 | 43.97 | 45.91 | 564,003 | +2.10(+4.79%) |
Nov 10, 2022 | 41.66 | 44.24 | 41.35 | 43.81 | 759,362 | +4.28(+10.83%) |
Nov 09, 2022 | 39.55 | 41.05 | 39.25 | 39.53 | 486,712 | +0.04(+0.10%) |
Nov 08, 2022 | 40.42 | 40.55 | 38.28 | 39.49 | 569,574 | -0.35(-0.88%) |
Nov 07, 2022 | 40.82 | 41.39 | 39.45 | 39.84 | 565,304 | -0.91(-2.23%) |
Nov 04, 2022 | 43.00 | 43.22 | 39.88 | 40.75 | 916,547 | -0.94(-2.25%) |
Nov 03, 2022 | 39.60 | 42.58 | 39.44 | 41.69 | 1,837,729 | +4.99(+13.60%) |
Nov 02, 2022 | 39.57 | 36.65 | 36.70 | 788,710 | -2.60(-6.62%) | |
Nov 01, 2022 | 38.79 | 40.56 | 38.34 | 39.30 | 664,951 | +0.96(+2.50%) |
Oct 31, 2022 | 38.63 | 39.33 | 38.09 | 38.34 | 642,578 | -0.50(-1.29%) |
Oct 28, 2022 | 36.79 | 39.02 | 36.34 | 38.84 | 1,095,831 | +1.91(+5.17%) |
Oct 27, 2022 | 39.28 | 39.54 | 36.25 | 36.93 | 1,011,914 | -1.71(-4.43%) |
Oct 26, 2022 | 40.53 | 40.53 | 34.95 | 38.64 | 1,717,883 | -2.48(-6.03%) |
Oct 25, 2022 | 40.47 | 43.19 | 40.47 | 41.12 | 967,651 | +0.86(+2.14%) |
Oct 24, 2022 | 40.47 | 40.47 | 38.62 | 40.26 | 475,105 | -0.01(-0.02%) |
Oct 21, 2022 | 40.43 | 40.76 | 38.77 | 40.27 | 949,518 | +0.02(+0.05%) |
Oct 20, 2022 | 40.82 | 41.62 | 40.02 | 40.25 | 775,550 | -0.48(-1.18%) |
Oct 19, 2022 | 41.00 | 42.06 | 40.36 | 40.73 | 723,166 | -0.76(-1.83%) |
Oct 18, 2022 | 41.72 | 42.64 | 40.58 | 41.49 | 454,467 | +1.17(+2.90%) |
Oct 17, 2022 | 39.58 | 40.98 | 38.92 | 40.32 | 522,435 | +1.69(+4.37%) |
Oct 14, 2022 | 38.52 | 39.93 | 38.27 | 38.63 | 792,961 | +0.37(+0.97%) |
Oct 13, 2022 | 35.65 | 39.16 | 35.00 | 38.26 | 757,619 | +1.83(+5.02%) |
Oct 12, 2022 | 36.04 | 37.44 | 34.79 | 36.43 | 794,424 | -0.91(-2.44%) |
Oct 11, 2022 | 36.55 | 37.82 | 34.70 | 37.34 | 649,544 | +0.89(+2.44%) |
Oct 10, 2022 | 38.75 | 38.75 | 36.44 | 36.45 | 658,271 | -2.17(-5.62%) |
Oct 07, 2022 | 42.56 | 42.56 | 38.46 | 38.62 | 1,040,285 | -4.89(-11.24%) |
Oct 06, 2022 | 48.83 | 49.43 | 41.86 | 43.51 | 1,372,030 | -5.62(-11.44%) |
Oct 05, 2022 | 48.11 | 49.56 | 45.57 | 49.13 | 876,261 | -0.27(-0.55%) |
Oct 04, 2022 | 48.19 | 50.54 | 48.19 | 49.40 | 369,860 | +2.02(+4.26%) |
Oct 03, 2022 | 47.47 | 49.09 | 46.81 | 47.38 | 233,888 | +0.78(+1.67%) |
Sep 30, 2022 | 47.54 | 49.27 | 46.60 | 46.60 | 418,184 | -0.75(-1.58%) |
Sep 29, 2022 | 47.31 | 47.57 | 45.80 | 47.35 | 374,709 | -0.57(-1.19%) |
Sep 28, 2022 | 45.74 | 48.15 | 45.28 | 47.92 | 326,522 | +2.62(+5.78%) |
Sep 27, 2022 | 45.58 | 46.34 | 44.19 | 45.30 | 353,243 | +0.47(+1.05%) |
Sep 26, 2022 | 43.23 | 45.23 | 43.23 | 44.83 | 431,210 | +1.10(+2.52%) |
Sep 23, 2022 | 42.60 | 44.15 | 41.28 | 43.73 | 648,799 | +0.43(+0.99%) |
Sep 22, 2022 | 45.41 | 45.41 | 42.96 | 43.30 | 489,482 | -2.55(-5.56%) |
Sep 21, 2022 | 47.35 | 47.88 | 45.85 | 45.85 | 377,879 | -1.09(-2.32%) |
Sep 20, 2022 | 46.83 | 47.87 | 46.24 | 46.94 | 530,360 | -0.56(-1.18%) |
Sep 19, 2022 | 45.84 | 47.52 | 44.73 | 47.50 | 691,694 | +0.70(+1.50%) |
Sep 16, 2022 | 48.16 | 48.22 | 46.25 | 46.80 | 781,640 | -2.35(-4.78%) |
Sep 15, 2022 | 48.00 | 49.59 | 47.85 | 49.15 | 724,754 | +0.70(+1.44%) |
Sep 14, 2022 | 48.91 | 49.12 | 47.47 | 48.45 | 565,208 | -0.43(-0.88%) |
Sep 13, 2022 | 48.52 | 49.83 | 47.63 | 48.88 | 709,964 | -2.37(-4.62%) |
Sep 12, 2022 | 49.46 | 53.09 | 49.16 | 51.25 | 765,756 | +1.74(+3.51%) |
Sep 09, 2022 | 48.52 | 50.08 | 47.80 | 49.51 | 348,142 | +1.44(+3.00%) |
Sep 08, 2022 | 45.47 | 48.21 | 45.19 | 48.07 | 410,085 | +2.16(+4.70%) |
Sep 07, 2022 | 43.21 | 46.10 | 42.83 | 45.91 | 460,323 | +2.65(+6.13%) |
Sep 06, 2022 | 44.73 | 44.75 | 43.21 | 43.26 | 401,884 | -1.55(-3.46%) |
Sep 02, 2022 | 46.05 | 46.34 | 43.40 | 44.81 | 355,669 | -0.19(-0.42%) |
Sep 01, 2022 | 44.62 | 45.19 | 42.87 | 45.00 | 701,515 | -0.32(-0.71%) |
Aug 31, 2022 | 46.57 | 47.99 | 45.32 | 45.32 | 429,772 | -0.40(-0.87%) |
Aug 30, 2022 | 45.29 | 46.17 | 44.78 | 45.72 | 514,251 | +1.25(+2.81%) |
Aug 29, 2022 | 44.00 | 44.70 | 43.48 | 44.47 | 470,246 | -0.20(-0.45%) |
Aug 26, 2022 | 45.98 | 46.22 | 43.93 | 44.67 | 739,104 | -1.56(-3.37%) |
Aug 25, 2022 | 45.92 | 46.73 | 44.98 | 46.23 | 296,341 | +0.72(+1.58%) |
Aug 24, 2022 | 44.10 | 46.10 | 44.10 | 45.51 | 545,198 | +0.95(+2.13%) |
Aug 23, 2022 | 45.27 | 46.58 | 44.32 | 44.56 | 684,292 | -0.96(-2.11%) |
Aug 22, 2022 | 47.21 | 47.52 | 45.08 | 45.52 | 642,434 | -2.81(-5.81%) |
Aug 19, 2022 | 50.08 | 50.37 | 47.88 | 48.33 | 527,813 | -2.45(-4.82%) |
Aug 18, 2022 | 50.02 | 51.04 | 49.81 | 50.78 | 296,982 | +0.13(+0.26%) |
Aug 17, 2022 | 50.72 | 51.07 | 50.05 | 50.65 | 420,387 | -0.95(-1.84%) |
Aug 16, 2022 | 52.74 | 53.15 | 50.65 | 51.60 | 280,827 | -1.43(-2.70%) |
Aug 15, 2022 | 51.40 | 53.34 | 50.88 | 53.03 | 335,170 | +1.34(+2.59%) |
Aug 12, 2022 | 51.38 | 52.06 | 50.62 | 51.69 | 263,898 | +0.79(+1.55%) |
Aug 11, 2022 | 50.12 | 52.92 | 50.12 | 50.90 | 507,299 | +1.05(+2.11%) |
Aug 10, 2022 | 49.10 | 50.32 | 48.46 | 49.85 | 402,658 | +2.16(+4.53%) |
Aug 09, 2022 | 48.80 | 50.34 | 47.01 | 47.69 | 484,735 | -1.27(-2.59%) |
Aug 08, 2022 | 47.74 | 49.77 | 47.50 | 48.96 | 780,571 | +1.85(+3.93%) |
Aug 05, 2022 | 44.54 | 47.95 | 43.92 | 47.11 | 721,389 | +1.65(+3.63%) |
Aug 04, 2022 | 46.18 | 46.39 | 44.08 | 45.46 | 1,293,051 | -1.96(-4.13%) |
Aug 03, 2022 | 47.86 | 47.86 | 45.77 | 47.42 | 743,768 | +0.56(+1.20%) |
Aug 02, 2022 | 45.16 | 48.44 | 45.16 | 46.86 | 435,519 | +1.63(+3.60%) |