Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 50.61 | 50.88 | 48.53 | 50.06 | 383,450 | -0.30(-0.59%) |
Jul 28, 2023 | 51.85 | 52.56 | 49.60 | 50.36 | 489,335 | -0.27(-0.53%) |
Jul 27, 2023 | 54.05 | 54.74 | 49.59 | 50.63 | 592,434 | -2.68(-5.02%) |
Jul 26, 2023 | 50.48 | 53.65 | 49.38 | 53.31 | 1,803,976 | +1.27(+2.44%) |
Jul 25, 2023 | 52.69 | 54.37 | 51.71 | 52.03 | 353,400 | -0.74(-1.40%) |
Jul 24, 2023 | 50.94 | 53.65 | 50.82 | 52.77 | 252,237 | +1.93(+3.79%) |
Jul 21, 2023 | 51.24 | 51.39 | 50.31 | 50.84 | 391,039 | +0.00(+0.00%) |
Jul 20, 2023 | 50.38 | 51.24 | 49.93 | 50.84 | 400,173 | +0.29(+0.57%) |
Jul 19, 2023 | 49.23 | 50.66 | 48.78 | 50.56 | 386,941 | +1.40(+2.84%) |
Jul 18, 2023 | 46.54 | 49.69 | 46.19 | 49.16 | 500,815 | +2.93(+6.34%) |
Jul 17, 2023 | 44.58 | 46.56 | 44.46 | 46.23 | 229,638 | +1.50(+3.35%) |
Jul 14, 2023 | 45.07 | 45.57 | 44.17 | 44.73 | 178,896 | -0.50(-1.10%) |
Jul 13, 2023 | 43.71 | 45.51 | 43.56 | 45.23 | 295,031 | +1.88(+4.35%) |
Jul 12, 2023 | 43.29 | 43.72 | 42.37 | 43.34 | 190,459 | +0.52(+1.22%) |
Jul 11, 2023 | 42.10 | 43.12 | 41.97 | 42.82 | 177,204 | +0.98(+2.35%) |
Jul 10, 2023 | 40.23 | 41.90 | 40.23 | 41.84 | 267,745 | +1.51(+3.76%) |
Jul 07, 2023 | 39.91 | 41.15 | 39.84 | 40.32 | 132,570 | +0.41(+1.02%) |
Jul 06, 2023 | 40.50 | 40.50 | 39.13 | 39.92 | 230,327 | -0.93(-2.27%) |
Jul 05, 2023 | 41.38 | 41.98 | 40.60 | 40.85 | 146,165 | -0.86(-2.05%) |
Jul 03, 2023 | 41.45 | 42.09 | 40.99 | 41.70 | 75,170 | +0.25(+0.61%) |
Jun 30, 2023 | 42.27 | 42.34 | 41.28 | 41.45 | 154,448 | -0.19(-0.45%) |
Jun 29, 2023 | 42.40 | 43.29 | 41.23 | 41.64 | 310,750 | -0.39(-0.92%) |
Jun 28, 2023 | 39.78 | 42.31 | 39.66 | 42.03 | 466,359 | +2.27(+5.71%) |
Jun 27, 2023 | 38.39 | 39.81 | 37.70 | 39.76 | 224,890 | +1.78(+4.70%) |
Jun 26, 2023 | 37.93 | 38.94 | 37.79 | 37.97 | 194,471 | +0.17(+0.45%) |
Jun 23, 2023 | 36.98 | 37.91 | 36.67 | 37.80 | 518,211 | +0.17(+0.45%) |
Jun 22, 2023 | 38.40 | 38.40 | 37.37 | 37.63 | 160,535 | -0.74(-1.93%) |
Jun 21, 2023 | 38.84 | 38.94 | 38.13 | 38.37 | 251,305 | -0.57(-1.46%) |
Jun 20, 2023 | 37.19 | 39.46 | 36.88 | 38.94 | 455,883 | +1.64(+4.40%) |
Jun 16, 2023 | 36.60 | 37.48 | 35.70 | 37.30 | 675,891 | +0.32(+0.88%) |
Jun 15, 2023 | 35.16 | 37.26 | 35.12 | 36.97 | 436,245 | +1.88(+5.37%) |
Jun 14, 2023 | 35.15 | 35.60 | 34.02 | 35.09 | 270,780 | +0.01(+0.03%) |
Jun 13, 2023 | 33.77 | 35.16 | 33.70 | 35.08 | 294,438 | +1.51(+4.51%) |
Jun 12, 2023 | 33.64 | 35.02 | 33.44 | 33.56 | 177,282 | -0.05(-0.13%) |
Jun 09, 2023 | 34.12 | 34.85 | 33.36 | 33.61 | 150,417 | -0.48(-1.40%) |
Jun 08, 2023 | 33.97 | 34.66 | 33.35 | 34.09 | 144,604 | +0.05(+0.16%) |
Jun 07, 2023 | 34.47 | 35.26 | 33.59 | 34.03 | 274,881 | -0.17(-0.50%) |
Jun 06, 2023 | 33.52 | 35.03 | 33.15 | 34.20 | 255,745 | +0.50(+1.50%) |
Jun 05, 2023 | 33.30 | 34.17 | 32.68 | 33.70 | 255,873 | -0.11(-0.32%) |
Jun 02, 2023 | 33.36 | 34.12 | 33.09 | 33.81 | 207,134 | +0.96(+2.94%) |
Jun 01, 2023 | 32.53 | 33.11 | 31.81 | 32.84 | 165,693 | +0.23(+0.69%) |
May 31, 2023 | 32.75 | 32.85 | 31.87 | 32.62 | 219,360 | -0.37(-1.12%) |
May 30, 2023 | 34.27 | 34.73 | 32.86 | 32.99 | 223,706 | -1.28(-3.74%) |
May 26, 2023 | 33.63 | 35.06 | 33.35 | 34.27 | 238,499 | +0.79(+2.37%) |
May 25, 2023 | 33.24 | 34.16 | 32.68 | 33.47 | 207,061 | +0.27(+0.81%) |
May 24, 2023 | 33.21 | 33.51 | 32.53 | 33.20 | 152,220 | -0.47(-1.39%) |
May 23, 2023 | 33.93 | 34.76 | 33.43 | 33.67 | 270,047 | -0.18(-0.53%) |
May 22, 2023 | 33.05 | 34.10 | 32.92 | 33.85 | 178,709 | +1.03(+3.13%) |
May 19, 2023 | 33.27 | 33.40 | 32.29 | 32.82 | 228,926 | -0.06(-0.19%) |
May 18, 2023 | 33.01 | 33.19 | 31.90 | 32.89 | 206,879 | +0.06(+0.19%) |
May 17, 2023 | 30.34 | 32.86 | 30.31 | 32.82 | 287,974 | +2.44(+8.04%) |
May 16, 2023 | 29.82 | 30.47 | 29.23 | 30.38 | 331,997 | +0.33(+1.11%) |
May 15, 2023 | 29.92 | 31.01 | 29.38 | 30.05 | 265,993 | -0.07(-0.24%) |
May 12, 2023 | 32.25 | 32.42 | 29.95 | 30.12 | 313,448 | -2.10(-6.52%) |
May 11, 2023 | 33.26 | 33.59 | 31.98 | 32.22 | 292,194 | -0.97(-2.93%) |
May 10, 2023 | 34.87 | 34.91 | 32.98 | 33.19 | 465,669 | -1.12(-3.27%) |
May 09, 2023 | 32.27 | 34.43 | 31.78 | 34.31 | 488,041 | +2.06(+6.38%) |
May 08, 2023 | 32.07 | 32.39 | 29.91 | 32.26 | 495,821 | +0.14(+0.44%) |
May 05, 2023 | 26.67 | 32.71 | 26.67 | 32.12 | 1,257,584 | +7.52(+30.57%) |
May 04, 2023 | 25.33 | 25.33 | 23.80 | 24.60 | 558,893 | -0.60(-2.36%) |
May 03, 2023 | 25.60 | 25.99 | 25.03 | 25.19 | 326,765 | -0.20(-0.79%) |
May 02, 2023 | 26.67 | 26.67 | 24.76 | 25.39 | 355,635 | -1.53(-5.69%) |
May 01, 2023 | 27.48 | 27.87 | 26.38 | 26.92 | 224,467 | -0.65(-2.35%) |
Apr 28, 2023 | 27.06 | 28.57 | 27.06 | 27.57 | 287,713 | +0.34(+1.25%) |
Apr 27, 2023 | 25.92 | 27.63 | 25.47 | 27.23 | 514,400 | +1.51(+5.85%) |
Apr 26, 2023 | 26.44 | 26.70 | 25.50 | 25.73 | 414,389 | -0.74(-2.78%) |
Apr 25, 2023 | 27.51 | 28.19 | 26.26 | 26.46 | 436,199 | -1.63(-5.80%) |
Apr 24, 2023 | 28.84 | 29.48 | 27.79 | 28.09 | 628,426 | -0.60(-2.08%) |
Apr 21, 2023 | 28.01 | 28.90 | 27.57 | 28.68 | 441,166 | +0.69(+2.47%) |
Apr 20, 2023 | 27.13 | 28.68 | 27.13 | 27.99 | 582,026 | +0.34(+1.23%) |
Apr 19, 2023 | 26.89 | 27.73 | 26.53 | 27.65 | 411,900 | +0.50(+1.84%) |
Apr 18, 2023 | 26.26 | 27.24 | 25.87 | 27.15 | 466,271 | +1.17(+4.51%) |
Apr 17, 2023 | 24.65 | 26.06 | 24.54 | 25.98 | 445,254 | +1.50(+6.11%) |
Apr 14, 2023 | 24.42 | 24.62 | 23.51 | 24.48 | 292,887 | +0.31(+1.27%) |
Apr 13, 2023 | 23.65 | 24.36 | 23.56 | 24.18 | 274,831 | +0.72(+3.06%) |
Apr 12, 2023 | 24.07 | 24.47 | 23.05 | 23.46 | 295,965 | -0.29(-1.22%) |
Apr 11, 2023 | 22.59 | 24.04 | 22.59 | 23.75 | 402,671 | +1.17(+5.20%) |
Apr 10, 2023 | 21.99 | 23.29 | 21.84 | 22.57 | 610,123 | +0.46(+2.06%) |
Apr 06, 2023 | 22.84 | 23.53 | 22.01 | 22.12 | 589,473 | -0.68(-2.99%) |
Apr 05, 2023 | 24.14 | 24.15 | 22.71 | 22.80 | 725,495 | -1.51(-6.23%) |
Apr 04, 2023 | 24.51 | 24.68 | 23.76 | 24.32 | 469,236 | -0.12(-0.50%) |
Apr 03, 2023 | 24.86 | 25.18 | 23.95 | 24.44 | 394,341 | -0.41(-1.66%) |
Mar 31, 2023 | 25.12 | 25.43 | 24.43 | 24.85 | 507,789 | +0.00(+0.00%) |
Mar 30, 2023 | 25.91 | 26.00 | 24.74 | 24.85 | 434,053 | -0.45(-1.76%) |
Mar 29, 2023 | 24.37 | 25.30 | 24.11 | 25.30 | 339,920 | +1.33(+5.55%) |
Mar 28, 2023 | 24.60 | 24.77 | 23.88 | 23.97 | 383,001 | -0.83(-3.35%) |
Mar 27, 2023 | 23.98 | 24.97 | 23.57 | 24.80 | 527,803 | +1.20(+5.08%) |
Mar 24, 2023 | 24.55 | 24.55 | 22.39 | 23.60 | 1,657,607 | -1.52(-6.06%) |
Mar 23, 2023 | 26.77 | 27.26 | 24.80 | 25.12 | 927,097 | -1.20(-4.56%) |
Mar 22, 2023 | 27.28 | 27.80 | 26.32 | 26.32 | 451,222 | -1.17(-4.27%) |
Mar 21, 2023 | 27.18 | 27.81 | 26.92 | 27.49 | 567,100 | +1.22(+4.63%) |
Mar 20, 2023 | 26.45 | 27.94 | 26.15 | 26.28 | 580,238 | +0.21(+0.81%) |
Mar 17, 2023 | 27.31 | 27.64 | 25.60 | 26.07 | 1,290,682 | -1.72(-6.18%) |
Mar 16, 2023 | 25.78 | 29.03 | 25.71 | 27.78 | 1,311,111 | +0.72(+2.65%) |
Mar 15, 2023 | 26.09 | 27.60 | 25.53 | 27.06 | 1,004,709 | -0.73(-2.61%) |
Mar 14, 2023 | 27.49 | 29.98 | 27.49 | 27.79 | 1,115,803 | +1.54(+5.87%) |
Mar 13, 2023 | 27.01 | 27.01 | 24.56 | 26.25 | 1,702,150 | -1.83(-6.51%) |
Mar 10, 2023 | 30.64 | 30.86 | 25.91 | 28.08 | 2,253,310 | -3.82(-11.97%) |
Mar 09, 2023 | 34.63 | 34.63 | 31.71 | 31.90 | 778,843 | -2.49(-7.25%) |
Mar 08, 2023 | 35.23 | 35.37 | 33.90 | 34.39 | 510,371 | -0.70(-1.99%) |
Mar 07, 2023 | 34.61 | 35.18 | 34.23 | 35.09 | 493,974 | +0.80(+2.34%) |
Mar 06, 2023 | 34.57 | 35.24 | 33.92 | 34.29 | 381,566 | -0.14(-0.40%) |
Mar 03, 2023 | 33.26 | 34.63 | 33.15 | 34.42 | 346,887 | +1.49(+4.54%) |
Mar 02, 2023 | 32.75 | 33.44 | 32.49 | 32.93 | 460,214 | -0.12(-0.36%) |
Mar 01, 2023 | 33.22 | 34.09 | 31.99 | 33.05 | 773,422 | -0.90(-2.66%) |
Feb 28, 2023 | 33.73 | 35.77 | 33.55 | 33.96 | 673,373 | +0.66(+1.97%) |
Feb 27, 2023 | 33.07 | 33.50 | 32.46 | 33.30 | 468,506 | +0.84(+2.60%) |
Feb 24, 2023 | 31.86 | 32.86 | 30.94 | 32.45 | 834,258 | -0.31(-0.94%) |
Feb 23, 2023 | 36.25 | 37.05 | 30.60 | 32.76 | 1,395,372 | -2.69(-7.58%) |
Feb 22, 2023 | 34.68 | 35.58 | 34.25 | 35.45 | 765,176 | +0.77(+2.22%) |
Feb 21, 2023 | 35.72 | 36.27 | 34.19 | 34.68 | 779,193 | -2.11(-5.73%) |
Feb 17, 2023 | 37.42 | 37.84 | 36.53 | 36.79 | 512,740 | -0.69(-1.84%) |
Feb 16, 2023 | 38.03 | 38.73 | 37.46 | 37.48 | 368,965 | -1.04(-2.70%) |
Feb 15, 2023 | 37.18 | 38.58 | 36.52 | 38.52 | 469,940 | +1.40(+3.77%) |
Feb 14, 2023 | 36.87 | 37.40 | 35.58 | 37.12 | 457,514 | -0.23(-0.62%) |
Feb 13, 2023 | 34.87 | 37.39 | 34.64 | 37.35 | 480,364 | +2.54(+7.31%) |
Feb 10, 2023 | 33.74 | 34.92 | 33.03 | 34.81 | 585,508 | +1.07(+3.16%) |
Feb 09, 2023 | 34.29 | 35.31 | 33.54 | 33.74 | 1,402,705 | -0.06(-0.18%) |
Feb 08, 2023 | 37.28 | 37.31 | 31.92 | 33.80 | 2,349,449 | -3.84(-10.20%) |
Feb 07, 2023 | 35.53 | 37.81 | 35.53 | 37.64 | 628,465 | +1.80(+5.03%) |
Feb 06, 2023 | 37.31 | 37.43 | 35.79 | 35.84 | 472,773 | -1.91(-5.06%) |
Feb 03, 2023 | 38.64 | 39.15 | 37.41 | 37.75 | 432,799 | -2.00(-5.02%) |
Feb 02, 2023 | 37.59 | 40.42 | 37.54 | 39.75 | 458,581 | +2.77(+7.48%) |
Feb 01, 2023 | 36.47 | 37.50 | 35.97 | 36.99 | 483,093 | +0.51(+1.40%) |
Jan 31, 2023 | 37.41 | 37.62 | 36.35 | 36.47 | 350,186 | -0.89(-2.38%) |
Jan 30, 2023 | 37.77 | 38.21 | 37.03 | 37.36 | 179,543 | -0.84(-2.19%) |
Jan 27, 2023 | 38.15 | 38.33 | 37.29 | 38.20 | 167,821 | +0.11(+0.29%) |
Jan 26, 2023 | 37.46 | 38.15 | 37.10 | 38.09 | 209,187 | +1.09(+2.95%) |
Jan 25, 2023 | 36.35 | 37.08 | 35.79 | 36.99 | 148,785 | +0.34(+0.93%) |
Jan 24, 2023 | 36.28 | 37.14 | 35.92 | 36.65 | 257,033 | +0.28(+0.77%) |
Jan 23, 2023 | 35.43 | 36.69 | 35.03 | 36.37 | 410,960 | +1.29(+3.67%) |
Jan 20, 2023 | 33.90 | 35.24 | 33.63 | 35.08 | 487,289 | +1.61(+4.82%) |
Jan 19, 2023 | 33.89 | 34.66 | 33.47 | 33.47 | 374,309 | -0.82(-2.39%) |
Jan 18, 2023 | 35.51 | 36.14 | 34.07 | 34.29 | 338,845 | -0.70(-2.00%) |
Jan 17, 2023 | 34.26 | 34.99 | 34.02 | 34.99 | 283,439 | +0.73(+2.12%) |
Jan 13, 2023 | 33.51 | 34.31 | 33.32 | 34.26 | 288,139 | +0.30(+0.88%) |
Jan 12, 2023 | 33.67 | 34.10 | 33.08 | 33.96 | 311,902 | +0.50(+1.51%) |
Jan 11, 2023 | 32.65 | 34.13 | 32.58 | 33.46 | 477,905 | +1.15(+3.57%) |
Jan 10, 2023 | 32.27 | 32.83 | 31.58 | 32.31 | 373,070 | +0.53(+1.67%) |
Jan 09, 2023 | 30.89 | 32.09 | 30.64 | 31.78 | 385,971 | +1.24(+4.05%) |
Jan 06, 2023 | 29.47 | 30.57 | 29.04 | 30.54 | 322,169 | +1.24(+4.22%) |
Jan 05, 2023 | 30.73 | 30.73 | 29.08 | 29.30 | 500,138 | -1.58(-5.11%) |
Jan 04, 2023 | 29.60 | 31.12 | 29.59 | 30.88 | 467,579 | +1.70(+5.82%) |
Jan 03, 2023 | 29.74 | 30.25 | 28.59 | 29.18 | 335,758 | -0.01(-0.03%) |
Dec 30, 2022 | 29.29 | 30.36 | 28.67 | 29.19 | 756,605 | -0.13(-0.44%) |
Dec 29, 2022 | 27.58 | 29.39 | 27.58 | 29.32 | 712,162 | +2.01(+7.38%) |
Dec 28, 2022 | 27.31 | 27.84 | 26.25 | 27.31 | 653,025 | -0.19(-0.68%) |
Dec 27, 2022 | 27.08 | 28.77 | 26.51 | 27.49 | 822,503 | +0.28(+1.04%) |
Dec 23, 2022 | 28.21 | 28.51 | 27.15 | 27.21 | 645,350 | -1.17(-4.13%) |
Dec 22, 2022 | 29.88 | 30.06 | 26.97 | 28.39 | 1,446,576 | -1.90(-6.27%) |
Dec 21, 2022 | 33.48 | 33.96 | 30.11 | 30.29 | 1,077,476 | -2.85(-8.60%) |
Dec 20, 2022 | 33.20 | 34.48 | 32.91 | 33.14 | 453,921 | +0.09(+0.28%) |
Dec 19, 2022 | 34.48 | 34.48 | 32.66 | 33.04 | 464,946 | -1.04(-3.06%) |
Dec 16, 2022 | 34.83 | 35.58 | 33.84 | 34.08 | 1,262,718 | -1.39(-3.92%) |
Dec 15, 2022 | 35.42 | 35.70 | 33.84 | 35.47 | 523,662 | -0.29(-0.81%) |
Dec 14, 2022 | 36.77 | 37.72 | 35.30 | 35.77 | 619,460 | -1.14(-3.08%) |
Dec 13, 2022 | 37.81 | 38.64 | 36.65 | 36.90 | 861,809 | +0.38(+1.03%) |
Dec 12, 2022 | 36.80 | 37.16 | 36.10 | 36.52 | 224,100 | -0.40(-1.09%) |
Dec 09, 2022 | 37.16 | 37.56 | 36.73 | 36.93 | 159,462 | -0.33(-0.89%) |
Dec 08, 2022 | 37.47 | 38.35 | 37.03 | 37.26 | 309,835 | -0.10(-0.27%) |
Dec 07, 2022 | 35.71 | 37.39 | 35.24 | 37.36 | 378,489 | +1.59(+4.44%) |
Dec 06, 2022 | 36.95 | 36.95 | 34.95 | 35.77 | 383,378 | -0.93(-2.53%) |
Dec 05, 2022 | 38.80 | 38.84 | 36.50 | 36.70 | 352,355 | -2.53(-6.44%) |
Dec 02, 2022 | 37.75 | 39.26 | 36.94 | 39.23 | 202,106 | +0.86(+2.25%) |
Dec 01, 2022 | 38.10 | 38.39 | 37.11 | 38.37 | 240,472 | +0.88(+2.35%) |
Nov 30, 2022 | 36.98 | 37.58 | 35.73 | 37.49 | 263,267 | +0.57(+1.55%) |
Nov 29, 2022 | 36.87 | 37.61 | 36.76 | 36.92 | 143,556 | +0.26(+0.72%) |
Nov 28, 2022 | 37.53 | 37.91 | 36.17 | 36.65 | 208,296 | -1.39(-3.66%) |
Nov 25, 2022 | 38.01 | 38.74 | 37.64 | 38.04 | 88,421 | -0.03(-0.07%) |
Nov 23, 2022 | 37.60 | 38.33 | 37.56 | 38.07 | 153,404 | +0.23(+0.61%) |
Nov 22, 2022 | 35.02 | 37.90 | 34.98 | 37.84 | 213,646 | +2.81(+8.02%) |
Nov 21, 2022 | 35.24 | 35.59 | 34.36 | 35.03 | 203,558 | -0.64(-1.79%) |
Nov 18, 2022 | 36.17 | 36.69 | 35.21 | 35.67 | 251,647 | +0.07(+0.19%) |
Nov 17, 2022 | 35.40 | 36.15 | 35.15 | 35.60 | 203,211 | -0.56(-1.56%) |
Nov 16, 2022 | 37.56 | 37.79 | 35.76 | 36.17 | 307,651 | -1.86(-4.89%) |
Nov 15, 2022 | 38.21 | 39.18 | 37.95 | 38.03 | 252,505 | +0.42(+1.11%) |
Nov 14, 2022 | 37.74 | 38.39 | 36.71 | 37.61 | 281,932 | -0.29(-0.77%) |
Nov 11, 2022 | 36.40 | 37.97 | 35.49 | 37.90 | 430,643 | +1.57(+4.32%) |
Nov 10, 2022 | 35.19 | 36.37 | 34.94 | 36.33 | 414,092 | +2.70(+8.04%) |
Nov 09, 2022 | 35.93 | 36.11 | 33.57 | 33.62 | 562,345 | -2.78(-7.64%) |
Nov 08, 2022 | 37.61 | 37.61 | 36.28 | 36.40 | 298,988 | -1.22(-3.24%) |
Nov 07, 2022 | 36.58 | 37.62 | 34.74 | 37.62 | 571,625 | +1.22(+3.35%) |
Nov 04, 2022 | 35.98 | 36.62 | 33.08 | 36.40 | 1,068,441 | +4.58(+14.40%) |
Nov 03, 2022 | 32.78 | 32.88 | 30.77 | 31.82 | 840,993 | -1.55(-4.65%) |
Nov 02, 2022 | 34.49 | 33.37 | 518,112 | -1.13(-3.27%) | ||
Nov 01, 2022 | 34.33 | 35.07 | 34.13 | 34.50 | 240,091 | +0.54(+1.60%) |
Oct 31, 2022 | 33.00 | 34.63 | 33.00 | 33.96 | 343,077 | +0.62(+1.85%) |
Oct 28, 2022 | 34.07 | 34.35 | 32.56 | 33.34 | 754,763 | -0.49(-1.46%) |
Oct 27, 2022 | 39.90 | 40.07 | 33.07 | 33.83 | 1,132,305 | -5.27(-13.47%) |
Oct 26, 2022 | 38.87 | 40.46 | 38.53 | 39.10 | 255,477 | +0.43(+1.12%) |
Oct 25, 2022 | 37.44 | 39.14 | 37.40 | 38.67 | 269,270 | +1.30(+3.49%) |
Oct 24, 2022 | 36.73 | 37.57 | 36.34 | 37.36 | 206,377 | +1.05(+2.90%) |
Oct 21, 2022 | 35.34 | 36.34 | 34.53 | 36.31 | 203,116 | +1.09(+3.10%) |
Oct 20, 2022 | 35.80 | 36.46 | 34.97 | 35.22 | 189,149 | -0.78(-2.16%) |
Oct 19, 2022 | 35.25 | 36.10 | 34.92 | 36.00 | 185,729 | +0.84(+2.40%) |
Oct 18, 2022 | 35.48 | 36.01 | 34.71 | 35.15 | 239,084 | +0.52(+1.49%) |
Oct 17, 2022 | 34.92 | 35.60 | 34.28 | 34.63 | 265,027 | +0.53(+1.54%) |
Oct 14, 2022 | 36.14 | 36.70 | 34.10 | 34.11 | 234,218 | -1.94(-5.37%) |
Oct 13, 2022 | 34.08 | 36.20 | 32.95 | 36.05 | 339,285 | +1.10(+3.15%) |
Oct 12, 2022 | 35.90 | 35.90 | 34.88 | 34.94 | 341,789 | -0.77(-2.15%) |
Oct 11, 2022 | 36.61 | 37.01 | 35.61 | 35.71 | 404,053 | -1.21(-3.28%) |
Oct 10, 2022 | 36.91 | 37.66 | 36.69 | 36.92 | 160,515 | -0.03(-0.09%) |
Oct 07, 2022 | 37.86 | 37.97 | 36.73 | 36.96 | 204,154 | -1.34(-3.49%) |
Oct 06, 2022 | 39.09 | 39.63 | 38.16 | 38.29 | 120,717 | -0.80(-2.05%) |
Oct 05, 2022 | 38.19 | 39.34 | 38.02 | 39.09 | 216,042 | +0.13(+0.34%) |
Oct 04, 2022 | 38.97 | 40.57 | 38.70 | 38.96 | 353,671 | +0.90(+2.37%) |
Oct 03, 2022 | 37.83 | 38.53 | 36.89 | 38.06 | 173,450 | +0.89(+2.40%) |
Sep 30, 2022 | 36.55 | 37.86 | 36.31 | 37.16 | 301,106 | +0.57(+1.55%) |
Sep 29, 2022 | 38.61 | 38.61 | 36.28 | 36.60 | 403,475 | -2.54(-6.48%) |
Sep 28, 2022 | 37.87 | 39.79 | 37.73 | 39.13 | 371,619 | +1.21(+3.19%) |
Sep 27, 2022 | 38.57 | 39.17 | 37.77 | 37.92 | 255,648 | -0.29(-0.76%) |
Sep 26, 2022 | 40.07 | 40.86 | 38.19 | 38.22 | 285,051 | -2.26(-5.59%) |
Sep 23, 2022 | 41.81 | 41.89 | 39.50 | 40.48 | 321,530 | -1.84(-4.34%) |
Sep 22, 2022 | 43.15 | 43.23 | 40.93 | 42.31 | 427,284 | -0.89(-2.07%) |
Sep 21, 2022 | 43.11 | 44.80 | 42.99 | 43.21 | 316,896 | +0.30(+0.70%) |
Sep 20, 2022 | 42.06 | 43.14 | 41.59 | 42.91 | 509,192 | +1.14(+2.74%) |
Sep 19, 2022 | 38.98 | 42.32 | 38.98 | 41.76 | 752,965 | +2.33(+5.91%) |
Sep 16, 2022 | 38.82 | 39.46 | 38.19 | 39.44 | 468,222 | -0.15(-0.38%) |
Sep 15, 2022 | 39.42 | 40.41 | 39.05 | 39.59 | 167,535 | -0.02(-0.04%) |
Sep 14, 2022 | 40.56 | 40.59 | 39.26 | 39.60 | 430,187 | -1.00(-2.47%) |
Sep 13, 2022 | 41.72 | 42.37 | 40.50 | 40.60 | 225,443 | -2.37(-5.52%) |
Sep 12, 2022 | 42.62 | 43.30 | 42.50 | 42.97 | 127,129 | +0.43(+1.02%) |
Sep 09, 2022 | 42.11 | 43.07 | 42.08 | 42.54 | 150,745 | +0.88(+2.12%) |
Sep 08, 2022 | 40.01 | 41.74 | 39.38 | 41.66 | 203,047 | +1.07(+2.63%) |
Sep 07, 2022 | 40.27 | 40.74 | 39.84 | 40.59 | 155,298 | +0.08(+0.19%) |
Sep 06, 2022 | 42.39 | 42.73 | 40.11 | 40.51 | 273,313 | -2.02(-4.75%) |
Sep 02, 2022 | 42.97 | 43.60 | 42.42 | 42.53 | 233,190 | +0.35(+0.83%) |
Sep 01, 2022 | 41.59 | 42.24 | 40.19 | 42.18 | 212,735 | +0.63(+1.53%) |
Aug 31, 2022 | 41.46 | 41.91 | 41.06 | 41.55 | 224,498 | +0.54(+1.32%) |
Aug 30, 2022 | 42.31 | 42.31 | 40.83 | 41.00 | 229,291 | -1.14(-2.71%) |
Aug 29, 2022 | 42.92 | 43.18 | 41.76 | 42.15 | 167,033 | -1.22(-2.81%) |
Aug 26, 2022 | 44.89 | 44.89 | 43.29 | 43.37 | 146,838 | -1.30(-2.92%) |
Aug 25, 2022 | 43.71 | 44.77 | 43.71 | 44.67 | 85,648 | +1.01(+2.31%) |
Aug 24, 2022 | 44.34 | 44.95 | 43.58 | 43.66 | 101,711 | -0.74(-1.67%) |
Aug 23, 2022 | 44.95 | 45.54 | 44.40 | 44.40 | 117,392 | -0.59(-1.32%) |
Aug 22, 2022 | 46.10 | 46.13 | 44.72 | 44.99 | 194,300 | -1.80(-3.85%) |
Aug 19, 2022 | 47.07 | 47.26 | 46.57 | 46.80 | 162,283 | -1.06(-2.22%) |
Aug 18, 2022 | 47.88 | 48.38 | 47.56 | 47.86 | 99,663 | +0.03(+0.07%) |
Aug 17, 2022 | 48.25 | 48.48 | 47.06 | 47.82 | 159,373 | -1.00(-2.05%) |
Aug 16, 2022 | 48.34 | 49.33 | 47.73 | 48.83 | 164,598 | +0.53(+1.09%) |
Aug 15, 2022 | 48.59 | 49.06 | 48.15 | 48.30 | 142,521 | -0.51(-1.04%) |
Aug 12, 2022 | 47.33 | 48.83 | 47.20 | 48.81 | 191,471 | +1.81(+3.85%) |
Aug 11, 2022 | 47.12 | 48.00 | 46.81 | 47.00 | 217,920 | +0.18(+0.39%) |
Aug 10, 2022 | 45.91 | 46.97 | 45.79 | 46.81 | 239,318 | +0.95(+2.08%) |
Aug 09, 2022 | 46.32 | 46.44 | 45.54 | 45.86 | 423,022 | -0.66(-1.43%) |
Aug 08, 2022 | 46.05 | 46.70 | 45.89 | 46.53 | 250,188 | +0.84(+1.83%) |
Aug 05, 2022 | 45.23 | 46.08 | 44.32 | 45.69 | 168,118 | +0.00(+0.00%) |
Aug 04, 2022 | 45.67 | 46.31 | 45.37 | 45.69 | 184,833 | +0.02(+0.05%) |
Aug 03, 2022 | 44.43 | 45.75 | 44.18 | 45.67 | 339,426 | +1.77(+4.03%) |
Aug 02, 2022 | 42.38 | 44.21 | 42.22 | 43.90 | 339,105 | +1.15(+2.69%) |