Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.78 | 47.84 | 41.08 | 47.47 | 1,844,748 | +1.80(+3.94%) |
Apr 27, 2023 | 43.41 | 45.98 | 43.34 | 45.67 | 738,375 | +2.10(+4.81%) |
Apr 26, 2023 | 44.48 | 45.12 | 43.30 | 43.57 | 762,258 | -0.27(-0.61%) |
Apr 25, 2023 | 43.14 | 44.34 | 43.14 | 43.84 | 572,244 | -0.17(-0.39%) |
Apr 24, 2023 | 45.50 | 45.50 | 43.06 | 44.01 | 976,353 | -1.50(-3.30%) |
Apr 21, 2023 | 46.00 | 46.31 | 44.77 | 45.51 | 877,453 | -1.29(-2.76%) |
Apr 20, 2023 | 46.32 | 48.09 | 46.32 | 46.81 | 936,297 | -0.35(-0.75%) |
Apr 19, 2023 | 46.32 | 47.25 | 45.97 | 47.16 | 381,930 | -0.41(-0.87%) |
Apr 18, 2023 | 48.27 | 48.41 | 47.00 | 47.57 | 235,621 | -0.71(-1.47%) |
Apr 17, 2023 | 47.51 | 49.14 | 47.22 | 48.28 | 392,978 | +1.09(+2.31%) |
Apr 14, 2023 | 47.67 | 48.19 | 46.19 | 47.19 | 438,433 | -0.92(-1.91%) |
Apr 13, 2023 | 47.05 | 48.35 | 46.62 | 48.11 | 378,627 | +1.75(+3.78%) |
Apr 12, 2023 | 47.97 | 48.64 | 46.28 | 46.36 | 453,176 | -1.76(-3.66%) |
Apr 11, 2023 | 47.37 | 48.31 | 47.08 | 48.12 | 559,623 | +0.55(+1.17%) |
Apr 10, 2023 | 44.74 | 47.57 | 44.50 | 47.56 | 451,014 | +2.66(+5.92%) |
Apr 06, 2023 | 45.48 | 45.73 | 44.85 | 44.90 | 248,928 | -0.85(-1.86%) |
Apr 05, 2023 | 46.88 | 47.40 | 45.09 | 45.75 | 469,376 | -1.72(-3.63%) |
Apr 04, 2023 | 47.84 | 48.10 | 46.75 | 47.48 | 240,421 | -0.26(-0.54%) |
Apr 03, 2023 | 48.61 | 49.22 | 47.23 | 47.73 | 465,320 | -1.08(-2.21%) |
Mar 31, 2023 | 48.50 | 49.48 | 48.13 | 48.82 | 662,209 | +0.41(+0.85%) |
Mar 30, 2023 | 48.89 | 49.42 | 48.08 | 48.40 | 664,231 | +0.50(+1.04%) |
Mar 29, 2023 | 46.96 | 48.28 | 46.22 | 47.91 | 618,908 | +1.38(+2.96%) |
Mar 28, 2023 | 46.40 | 46.82 | 46.22 | 46.53 | 314,990 | +0.38(+0.83%) |
Mar 27, 2023 | 45.68 | 46.40 | 45.47 | 46.15 | 302,103 | +0.32(+0.69%) |
Mar 24, 2023 | 44.01 | 45.92 | 43.61 | 45.83 | 446,996 | +0.14(+0.31%) |
Mar 23, 2023 | 46.35 | 47.91 | 45.10 | 45.69 | 728,917 | -0.02(-0.04%) |
Mar 22, 2023 | 47.55 | 47.55 | 45.51 | 45.71 | 641,850 | -1.37(-2.91%) |
Mar 21, 2023 | 44.94 | 47.27 | 44.40 | 47.07 | 1,011,189 | +3.97(+9.21%) |
Mar 20, 2023 | 40.95 | 43.97 | 40.76 | 43.10 | 1,015,432 | +2.19(+5.36%) |
Mar 17, 2023 | 43.84 | 43.84 | 40.57 | 40.91 | 1,575,762 | -3.05(-6.94%) |
Mar 16, 2023 | 44.08 | 44.35 | 42.29 | 43.96 | 1,540,181 | -2.19(-4.75%) |
Mar 15, 2023 | 46.41 | 47.27 | 45.15 | 46.16 | 1,091,043 | -1.97(-4.10%) |
Mar 14, 2023 | 48.24 | 49.15 | 47.28 | 48.13 | 780,492 | +0.59(+1.25%) |
Mar 13, 2023 | 45.66 | 48.14 | 45.27 | 47.53 | 1,039,365 | +0.67(+1.43%) |
Mar 10, 2023 | 48.33 | 48.33 | 44.01 | 46.86 | 3,845,910 | -6.87(-12.78%) |
Mar 09, 2023 | 55.96 | 56.41 | 53.66 | 53.73 | 1,274,228 | -0.53(-0.97%) |
Mar 08, 2023 | 54.44 | 54.51 | 52.02 | 54.26 | 589,255 | +0.06(+0.11%) |
Mar 07, 2023 | 54.63 | 54.77 | 53.21 | 54.20 | 753,694 | -0.33(-0.61%) |
Mar 06, 2023 | 54.53 | 55.48 | 54.03 | 54.54 | 1,033,440 | +0.75(+1.39%) |
Mar 03, 2023 | 53.39 | 54.78 | 52.99 | 53.79 | 623,149 | +0.98(+1.85%) |
Mar 02, 2023 | 52.81 | 53.75 | 52.25 | 52.82 | 492,893 | -1.19(-2.20%) |
Mar 01, 2023 | 53.75 | 54.73 | 53.12 | 54.00 | 811,082 | +3.29(+6.49%) |
Feb 28, 2023 | 50.33 | 51.28 | 49.87 | 50.71 | 828,215 | +1.02(+2.06%) |
Feb 27, 2023 | 48.80 | 50.85 | 48.80 | 49.69 | 679,310 | +2.19(+4.61%) |
Feb 24, 2023 | 49.61 | 50.33 | 47.11 | 47.50 | 850,719 | -3.74(-7.30%) |
Feb 23, 2023 | 51.53 | 52.57 | 50.27 | 51.24 | 755,261 | +1.39(+2.78%) |
Feb 22, 2023 | 48.78 | 50.35 | 48.21 | 49.85 | 761,778 | +1.83(+3.81%) |
Feb 21, 2023 | 47.90 | 48.62 | 47.55 | 48.02 | 830,557 | -0.54(-1.10%) |
Feb 17, 2023 | 48.52 | 49.07 | 47.36 | 48.56 | 897,486 | -1.24(-2.50%) |
Feb 16, 2023 | 50.71 | 51.54 | 49.77 | 49.80 | 486,019 | -1.83(-3.54%) |
Feb 15, 2023 | 49.17 | 51.92 | 49.17 | 51.63 | 473,027 | +1.66(+3.33%) |
Feb 14, 2023 | 49.66 | 50.70 | 49.15 | 49.96 | 425,644 | -0.54(-1.06%) |
Feb 13, 2023 | 51.47 | 51.62 | 50.28 | 50.50 | 592,707 | -0.02(-0.04%) |
Feb 10, 2023 | 49.63 | 50.97 | 48.67 | 50.52 | 461,271 | +0.18(+0.36%) |
Feb 09, 2023 | 52.10 | 53.17 | 50.04 | 50.34 | 806,131 | -0.29(-0.57%) |
Feb 08, 2023 | 52.37 | 53.05 | 50.29 | 50.62 | 497,149 | -0.80(-1.56%) |
Feb 07, 2023 | 51.58 | 52.36 | 49.94 | 51.43 | 644,698 | -0.43(-0.83%) |
Feb 06, 2023 | 50.91 | 52.00 | 49.61 | 51.86 | 609,676 | -0.44(-0.84%) |
Feb 03, 2023 | 52.62 | 54.53 | 51.94 | 52.30 | 556,347 | -1.66(-3.07%) |
Feb 02, 2023 | 54.81 | 55.71 | 53.52 | 53.95 | 803,485 | -0.75(-1.36%) |
Feb 01, 2023 | 54.97 | 55.33 | 52.65 | 54.70 | 900,533 | +0.76(+1.40%) |
Jan 31, 2023 | 51.54 | 54.38 | 51.54 | 53.94 | 642,304 | +1.94(+3.74%) |
Jan 30, 2023 | 53.25 | 53.34 | 51.51 | 52.00 | 697,597 | -1.78(-3.31%) |
Jan 27, 2023 | 54.10 | 54.49 | 52.95 | 53.78 | 473,347 | -0.33(-0.60%) |
Jan 26, 2023 | 56.52 | 56.62 | 53.86 | 54.11 | 501,467 | -0.56(-1.03%) |
Jan 25, 2023 | 55.34 | 55.35 | 53.75 | 54.67 | 470,837 | -1.04(-1.87%) |
Jan 24, 2023 | 57.55 | 57.58 | 55.24 | 55.71 | 881,252 | -1.56(-2.72%) |
Jan 23, 2023 | 54.73 | 57.83 | 54.42 | 57.27 | 752,287 | +3.05(+5.63%) |
Jan 20, 2023 | 55.86 | 55.96 | 53.82 | 54.22 | 1,240,297 | +1.07(+2.02%) |
Jan 19, 2023 | 52.54 | 54.10 | 52.05 | 53.15 | 571,984 | -0.72(-1.33%) |
Jan 18, 2023 | 55.69 | 56.43 | 53.59 | 53.87 | 536,081 | -1.15(-2.09%) |
Jan 17, 2023 | 54.96 | 55.47 | 52.02 | 55.02 | 1,456,118 | -1.34(-2.38%) |
Jan 13, 2023 | 55.39 | 57.02 | 54.44 | 56.36 | 1,103,647 | +0.26(+0.46%) |
Jan 12, 2023 | 54.39 | 56.29 | 52.92 | 56.10 | 1,795,919 | +0.33(+0.58%) |
Jan 11, 2023 | 52.44 | 58.62 | 52.44 | 55.77 | 4,307,191 | +4.70(+9.20%) |
Jan 10, 2023 | 47.00 | 51.09 | 46.81 | 51.07 | 1,621,466 | +4.08(+8.67%) |
Jan 09, 2023 | 45.71 | 48.18 | 45.33 | 47.00 | 1,648,953 | +2.80(+6.34%) |
Jan 06, 2023 | 40.74 | 44.50 | 40.08 | 44.19 | 2,760,900 | +5.95(+15.56%) |
Jan 05, 2023 | 39.53 | 39.83 | 38.06 | 38.24 | 728,856 | -1.98(-4.92%) |
Jan 04, 2023 | 39.79 | 40.90 | 39.50 | 40.22 | 836,646 | +0.70(+1.77%) |
Jan 03, 2023 | 40.42 | 41.88 | 39.45 | 39.53 | 955,783 | +0.41(+1.05%) |
Dec 30, 2022 | 39.03 | 40.61 | 38.66 | 39.11 | 966,768 | -0.14(-0.37%) |
Dec 29, 2022 | 38.05 | 39.72 | 37.40 | 39.26 | 975,596 | +1.31(+3.45%) |
Dec 28, 2022 | 38.86 | 39.65 | 37.74 | 37.95 | 922,563 | -1.30(-3.32%) |
Dec 27, 2022 | 41.39 | 41.79 | 38.08 | 39.25 | 1,676,306 | -0.14(-0.36%) |
Dec 23, 2022 | 42.37 | 42.54 | 38.70 | 39.39 | 1,600,679 | -2.82(-6.69%) |
Dec 22, 2022 | 46.32 | 46.73 | 41.39 | 42.21 | 1,488,888 | -4.65(-9.92%) |
Dec 21, 2022 | 47.91 | 47.95 | 45.51 | 46.86 | 948,706 | -1.65(-3.39%) |
Dec 20, 2022 | 48.18 | 51.54 | 47.50 | 48.51 | 2,323,712 | -0.89(-1.80%) |
Dec 19, 2022 | 49.06 | 50.85 | 47.75 | 49.40 | 2,167,456 | +0.56(+1.16%) |
Dec 16, 2022 | 48.93 | 52.84 | 47.87 | 48.83 | 4,331,119 | +0.22(+0.45%) |
Dec 15, 2022 | 47.84 | 49.63 | 47.50 | 48.61 | 1,105,636 | +0.81(+1.70%) |
Dec 14, 2022 | 46.77 | 48.05 | 46.21 | 47.80 | 816,178 | +1.37(+2.95%) |
Dec 13, 2022 | 46.20 | 47.22 | 44.97 | 46.43 | 903,803 | +1.58(+3.52%) |
Dec 12, 2022 | 46.54 | 47.06 | 44.36 | 44.85 | 758,676 | -2.42(-5.12%) |
Dec 09, 2022 | 46.62 | 48.01 | 46.40 | 47.28 | 414,590 | +0.97(+2.09%) |
Dec 08, 2022 | 48.12 | 48.12 | 46.04 | 46.31 | 595,154 | +0.18(+0.39%) |
Dec 07, 2022 | 47.71 | 48.89 | 45.82 | 46.13 | 525,070 | -2.46(-5.06%) |
Dec 06, 2022 | 50.72 | 50.80 | 47.28 | 48.59 | 783,037 | -1.69(-3.37%) |
Dec 05, 2022 | 53.89 | 53.89 | 49.80 | 50.28 | 1,149,196 | -2.80(-5.28%) |
Dec 02, 2022 | 49.82 | 53.39 | 49.32 | 53.08 | 2,917,423 | +5.69(+12.01%) |
Dec 01, 2022 | 48.80 | 48.94 | 47.17 | 47.39 | 815,389 | -1.67(-3.41%) |
Nov 30, 2022 | 45.14 | 49.06 | 45.14 | 49.06 | 1,028,528 | +5.30(+12.11%) |
Nov 29, 2022 | 45.27 | 46.34 | 43.62 | 43.76 | 526,608 | +0.77(+1.80%) |
Nov 28, 2022 | 44.92 | 45.03 | 42.92 | 42.99 | 720,433 | -2.76(-6.02%) |
Nov 25, 2022 | 45.33 | 46.21 | 45.01 | 45.74 | 137,796 | -0.32(-0.69%) |
Nov 23, 2022 | 45.52 | 46.07 | 44.80 | 46.06 | 473,806 | +1.22(+2.71%) |
Nov 22, 2022 | 44.61 | 45.20 | 43.98 | 44.85 | 361,491 | -0.44(-0.97%) |
Nov 21, 2022 | 45.29 | 45.92 | 44.34 | 45.29 | 314,480 | -0.52(-1.13%) |
Nov 18, 2022 | 47.17 | 47.29 | 45.35 | 45.80 | 974,216 | -2.16(-4.51%) |
Nov 17, 2022 | 46.86 | 48.36 | 46.24 | 47.96 | 981,332 | +0.06(+0.12%) |
Nov 16, 2022 | 47.84 | 49.21 | 47.73 | 47.91 | 707,809 | -0.34(-0.71%) |
Nov 15, 2022 | 49.28 | 50.21 | 48.07 | 48.25 | 657,965 | +1.29(+2.75%) |
Nov 14, 2022 | 48.41 | 48.51 | 46.08 | 46.96 | 766,143 | -1.49(-3.08%) |
Nov 11, 2022 | 50.88 | 51.55 | 48.17 | 48.45 | 690,054 | -1.34(-2.69%) |
Nov 10, 2022 | 47.67 | 50.18 | 47.35 | 49.79 | 1,134,546 | +3.91(+8.53%) |
Nov 09, 2022 | 46.78 | 48.46 | 45.88 | 45.88 | 490,650 | -1.86(-3.89%) |
Nov 08, 2022 | 48.13 | 48.18 | 46.79 | 47.73 | 632,958 | +0.47(+0.99%) |
Nov 07, 2022 | 48.17 | 48.44 | 46.04 | 47.27 | 793,167 | +0.32(+0.67%) |
Nov 04, 2022 | 49.20 | 49.28 | 46.46 | 46.95 | 1,126,485 | +0.30(+0.64%) |
Nov 03, 2022 | 44.90 | 47.55 | 44.80 | 46.65 | 503,850 | +1.12(+2.46%) |
Nov 02, 2022 | 46.17 | 47.19 | 44.97 | 45.53 | 485,457 | -0.45(-0.98%) |
Nov 01, 2022 | 47.27 | 48.37 | 45.30 | 45.98 | 828,976 | +0.55(+1.22%) |
Oct 31, 2022 | 42.96 | 45.48 | 42.64 | 45.43 | 682,461 | +1.47(+3.35%) |
Oct 28, 2022 | 46.17 | 46.17 | 43.29 | 43.96 | 863,745 | -1.83(-3.99%) |
Oct 27, 2022 | 43.63 | 46.25 | 43.46 | 45.78 | 753,877 | +1.26(+2.84%) |
Oct 26, 2022 | 41.81 | 45.58 | 41.81 | 44.52 | 1,289,041 | +3.65(+8.94%) |
Oct 25, 2022 | 40.10 | 41.23 | 39.75 | 40.86 | 812,832 | +1.58(+4.02%) |
Oct 24, 2022 | 40.38 | 40.61 | 36.77 | 39.29 | 2,020,143 | -3.88(-9.00%) |
Oct 21, 2022 | 41.72 | 43.42 | 41.21 | 43.17 | 1,769,276 | +0.81(+1.92%) |
Oct 20, 2022 | 43.74 | 44.30 | 41.21 | 42.36 | 1,457,517 | -1.74(-3.95%) |
Oct 19, 2022 | 43.74 | 44.18 | 42.91 | 44.10 | 1,000,708 | -0.84(-1.87%) |
Oct 18, 2022 | 45.01 | 46.61 | 44.26 | 44.94 | 977,748 | +0.64(+1.45%) |
Oct 17, 2022 | 46.35 | 46.74 | 43.95 | 44.30 | 1,017,919 | -0.99(-2.18%) |
Oct 14, 2022 | 47.08 | 48.55 | 45.13 | 45.29 | 1,035,996 | +0.11(+0.23%) |
Oct 13, 2022 | 43.02 | 45.75 | 42.76 | 45.18 | 1,016,848 | -0.02(-0.04%) |
Oct 12, 2022 | 46.88 | 46.96 | 44.95 | 45.20 | 610,499 | -1.60(-3.41%) |
Oct 11, 2022 | 46.24 | 46.87 | 44.64 | 46.80 | 999,769 | -1.02(-2.14%) |
Oct 10, 2022 | 47.30 | 47.89 | 46.31 | 47.82 | 775,650 | -0.81(-1.67%) |
Oct 07, 2022 | 49.35 | 50.15 | 48.32 | 48.63 | 1,100,981 | -1.65(-3.27%) |
Oct 06, 2022 | 52.09 | 53.77 | 49.90 | 50.28 | 1,126,707 | -2.56(-4.85%) |
Oct 05, 2022 | 53.24 | 54.14 | 51.46 | 52.84 | 461,190 | -1.36(-2.51%) |
Oct 04, 2022 | 54.06 | 55.02 | 53.69 | 54.20 | 403,947 | +1.66(+3.17%) |
Oct 03, 2022 | 53.44 | 53.81 | 52.31 | 52.54 | 370,285 | -0.46(-0.87%) |
Sep 30, 2022 | 49.28 | 54.10 | 49.28 | 53.00 | 1,227,509 | +3.19(+6.40%) |
Sep 29, 2022 | 50.85 | 51.83 | 48.87 | 49.81 | 1,240,010 | -2.04(-3.93%) |
Sep 28, 2022 | 50.51 | 52.29 | 50.00 | 51.85 | 640,526 | +0.66(+1.29%) |
Sep 27, 2022 | 52.19 | 52.82 | 50.65 | 51.19 | 461,509 | +0.56(+1.12%) |
Sep 26, 2022 | 51.64 | 53.08 | 50.58 | 50.62 | 784,541 | -0.71(-1.38%) |
Sep 23, 2022 | 49.79 | 51.50 | 49.37 | 51.33 | 1,055,237 | -1.49(-2.83%) |
Sep 22, 2022 | 55.50 | 55.73 | 52.38 | 52.82 | 846,377 | -1.52(-2.80%) |
Sep 21, 2022 | 53.04 | 56.02 | 52.27 | 54.35 | 824,103 | +1.12(+2.10%) |
Sep 20, 2022 | 54.10 | 54.73 | 52.86 | 53.23 | 585,038 | -0.48(-0.89%) |
Sep 19, 2022 | 53.79 | 55.00 | 53.50 | 53.70 | 685,965 | -0.88(-1.61%) |
Sep 16, 2022 | 54.17 | 54.81 | 52.51 | 54.59 | 1,485,492 | -0.99(-1.77%) |
Sep 15, 2022 | 56.65 | 57.60 | 54.71 | 55.57 | 1,914,492 | -3.27(-5.56%) |
Sep 14, 2022 | 58.63 | 59.13 | 57.23 | 58.84 | 756,042 | -0.13(-0.23%) |
Sep 13, 2022 | 56.93 | 60.35 | 56.65 | 58.98 | 940,848 | +0.07(+0.11%) |
Sep 12, 2022 | 58.70 | 58.96 | 57.05 | 58.91 | 605,553 | +0.72(+1.23%) |
Sep 09, 2022 | 58.84 | 59.21 | 57.07 | 58.19 | 625,472 | +0.42(+0.73%) |
Sep 08, 2022 | 57.84 | 59.13 | 56.17 | 57.77 | 1,089,666 | -2.22(-3.70%) |
Sep 07, 2022 | 56.59 | 60.08 | 56.59 | 59.99 | 1,160,057 | +3.58(+6.34%) |
Sep 06, 2022 | 55.58 | 57.11 | 54.79 | 56.41 | 1,610,966 | +1.98(+3.64%) |
Sep 02, 2022 | 55.30 | 56.15 | 53.59 | 54.43 | 787,142 | -0.68(-1.23%) |
Sep 01, 2022 | 55.73 | 56.59 | 53.06 | 55.11 | 1,267,729 | -3.13(-5.37%) |
Aug 31, 2022 | 57.98 | 58.94 | 57.03 | 58.24 | 669,600 | +0.36(+0.63%) |
Aug 30, 2022 | 58.80 | 60.48 | 57.10 | 57.88 | 888,862 | -0.17(-0.30%) |
Aug 29, 2022 | 56.93 | 61.87 | 56.93 | 58.05 | 2,385,308 | +0.85(+1.49%) |
Aug 26, 2022 | 57.99 | 61.48 | 56.79 | 57.20 | 2,721,266 | +1.08(+1.93%) |
Aug 25, 2022 | 57.22 | 57.23 | 54.76 | 56.12 | 1,332,100 | +0.92(+1.66%) |
Aug 24, 2022 | 54.72 | 55.88 | 54.43 | 55.20 | 1,047,578 | +0.32(+0.58%) |
Aug 23, 2022 | 55.64 | 55.86 | 53.47 | 54.88 | 1,234,464 | +0.92(+1.70%) |
Aug 22, 2022 | 54.62 | 55.12 | 52.38 | 53.96 | 1,744,524 | -2.46(-4.36%) |
Aug 19, 2022 | 57.80 | 57.94 | 55.49 | 56.42 | 3,149,125 | -3.52(-5.87%) |
Aug 18, 2022 | 57.97 | 61.23 | 57.89 | 59.94 | 1,692,185 | +2.39(+4.16%) |
Aug 17, 2022 | 58.18 | 59.00 | 57.00 | 57.55 | 935,470 | -1.05(-1.80%) |
Aug 16, 2022 | 59.21 | 59.66 | 57.98 | 58.60 | 823,930 | -0.97(-1.62%) |
Aug 15, 2022 | 60.75 | 61.67 | 58.82 | 59.57 | 883,988 | -1.91(-3.11%) |
Aug 12, 2022 | 61.71 | 61.95 | 59.16 | 61.48 | 1,765,343 | -2.34(-3.67%) |
Aug 11, 2022 | 65.98 | 66.15 | 63.67 | 63.83 | 1,035,578 | -1.49(-2.29%) |
Aug 10, 2022 | 60.15 | 65.71 | 59.55 | 65.32 | 1,707,645 | +5.57(+9.32%) |
Aug 09, 2022 | 58.30 | 59.75 | 57.69 | 59.75 | 1,181,741 | +1.90(+3.29%) |
Aug 08, 2022 | 59.12 | 60.14 | 56.48 | 57.85 | 1,153,246 | -0.39(-0.67%) |
Aug 05, 2022 | 59.32 | 59.77 | 57.29 | 58.24 | 860,204 | -2.48(-4.08%) |
Aug 04, 2022 | 59.23 | 60.92 | 57.63 | 60.72 | 671,600 | +1.98(+3.37%) |
Aug 03, 2022 | 60.17 | 60.37 | 56.42 | 58.74 | 1,329,707 | -1.30(-2.17%) |
Aug 02, 2022 | 57.41 | 60.74 | 57.41 | 60.04 | 892,875 | +1.05(+1.78%) |
Aug 01, 2022 | 63.49 | 63.82 | 58.71 | 58.99 | 1,349,531 | -4.47(-7.04%) |
Jul 29, 2022 | 61.78 | 63.92 | 61.45 | 63.45 | 929,366 | +0.95(+1.52%) |
Jul 28, 2022 | 63.02 | 65.33 | 58.47 | 62.51 | 2,427,726 | +1.65(+2.70%) |
Jul 27, 2022 | 60.57 | 61.68 | 59.85 | 60.86 | 947,559 | +2.54(+4.35%) |
Jul 26, 2022 | 61.41 | 62.12 | 57.98 | 58.33 | 604,827 | -1.48(-2.48%) |
Jul 25, 2022 | 58.53 | 59.82 | 57.44 | 59.81 | 644,090 | +1.61(+2.76%) |
Jul 22, 2022 | 58.78 | 59.70 | 57.71 | 58.20 | 669,998 | -0.71(-1.20%) |
Jul 21, 2022 | 60.37 | 60.87 | 57.99 | 58.91 | 883,683 | -1.13(-1.88%) |
Jul 20, 2022 | 60.01 | 62.08 | 59.12 | 60.04 | 590,866 | +0.32(+0.53%) |
Jul 19, 2022 | 61.97 | 62.06 | 59.05 | 59.72 | 1,031,454 | -1.35(-2.21%) |
Jul 18, 2022 | 61.06 | 63.88 | 60.94 | 61.07 | 1,028,486 | +0.34(+0.57%) |
Jul 15, 2022 | 60.28 | 61.38 | 55.75 | 60.73 | 2,350,179 | -1.66(-2.67%) |
Jul 14, 2022 | 63.16 | 63.80 | 61.14 | 62.39 | 685,008 | -1.25(-1.97%) |
Jul 13, 2022 | 61.72 | 65.35 | 60.95 | 63.65 | 1,028,956 | +1.30(+2.09%) |
Jul 12, 2022 | 66.88 | 67.02 | 61.07 | 62.34 | 2,006,299 | -4.88(-7.26%) |
Jul 11, 2022 | 70.09 | 70.44 | 66.11 | 67.22 | 1,826,781 | -5.05(-6.99%) |
Jul 08, 2022 | 69.78 | 73.60 | 68.69 | 72.28 | 1,676,040 | +1.09(+1.53%) |
Jul 07, 2022 | 63.67 | 71.90 | 63.53 | 71.19 | 3,359,687 | +8.47(+13.50%) |
Jul 06, 2022 | 66.05 | 67.69 | 62.45 | 62.72 | 1,692,786 | -2.40(-3.69%) |
Jul 05, 2022 | 64.52 | 65.15 | 61.52 | 65.12 | 1,141,095 | +0.78(+1.22%) |
Jul 01, 2022 | 64.11 | 65.82 | 63.45 | 64.33 | 1,003,993 | -1.86(-2.80%) |
Jun 30, 2022 | 61.19 | 66.68 | 60.79 | 66.19 | 1,715,257 | +4.74(+7.71%) |
Jun 29, 2022 | 60.79 | 62.26 | 59.59 | 61.46 | 1,409,989 | -2.02(-3.18%) |
Jun 28, 2022 | 64.62 | 66.54 | 63.47 | 63.47 | 1,873,404 | -1.46(-2.25%) |
Jun 27, 2022 | 59.02 | 65.67 | 59.00 | 64.94 | 2,456,307 | +6.03(+10.23%) |
Jun 24, 2022 | 61.50 | 61.92 | 57.66 | 58.91 | 1,335,316 | -0.44(-0.74%) |
Jun 23, 2022 | 58.74 | 59.79 | 57.65 | 59.35 | 719,103 | +1.27(+2.19%) |
Jun 22, 2022 | 57.03 | 59.02 | 56.65 | 58.08 | 1,090,818 | -1.21(-2.03%) |
Jun 21, 2022 | 56.41 | 60.40 | 56.05 | 59.28 | 1,471,673 | +5.64(+10.50%) |
Jun 17, 2022 | 53.70 | 54.24 | 51.77 | 53.65 | 2,211,446 | +2.21(+4.30%) |
Jun 16, 2022 | 52.38 | 53.60 | 50.21 | 51.44 | 1,229,427 | -3.21(-5.88%) |
Jun 15, 2022 | 55.47 | 55.86 | 53.05 | 54.65 | 774,033 | -0.39(-0.71%) |
Jun 14, 2022 | 56.99 | 58.61 | 54.41 | 55.04 | 1,054,753 | -0.80(-1.44%) |
Jun 13, 2022 | 55.85 | 57.54 | 54.33 | 55.85 | 1,035,895 | -3.58(-6.02%) |
Jun 10, 2022 | 58.37 | 60.61 | 57.68 | 59.43 | 1,078,256 | +0.41(+0.70%) |
Jun 09, 2022 | 61.23 | 61.86 | 58.97 | 59.02 | 806,755 | -3.74(-5.96%) |
Jun 08, 2022 | 63.81 | 65.08 | 62.10 | 62.76 | 1,031,817 | -1.14(-1.78%) |
Jun 07, 2022 | 63.39 | 65.04 | 61.77 | 63.89 | 1,282,305 | -0.31(-0.48%) |
Jun 06, 2022 | 63.45 | 65.88 | 61.61 | 64.20 | 3,324,811 | +4.75(+7.98%) |
Jun 03, 2022 | 58.98 | 60.63 | 57.80 | 59.46 | 630,274 | +0.22(+0.37%) |
Jun 02, 2022 | 57.51 | 61.12 | 57.29 | 59.24 | 1,365,509 | +2.04(+3.56%) |
Jun 01, 2022 | 59.32 | 59.32 | 56.82 | 57.20 | 1,053,549 | -1.43(-2.43%) |
May 31, 2022 | 57.60 | 61.90 | 57.37 | 58.62 | 2,012,197 | +2.23(+3.95%) |
May 27, 2022 | 57.41 | 58.71 | 55.60 | 56.39 | 925,376 | -1.21(-2.09%) |
May 26, 2022 | 55.36 | 57.77 | 54.80 | 57.60 | 1,804,195 | +1.82(+3.26%) |
May 25, 2022 | 54.87 | 56.20 | 54.27 | 55.78 | 891,803 | +0.53(+0.95%) |
May 24, 2022 | 53.77 | 55.61 | 51.28 | 55.26 | 1,015,940 | +0.34(+0.63%) |
May 23, 2022 | 54.70 | 55.34 | 52.76 | 54.91 | 832,084 | +0.22(+0.40%) |
May 20, 2022 | 55.49 | 55.88 | 53.20 | 54.69 | 1,303,257 | +0.68(+1.26%) |
May 19, 2022 | 52.83 | 54.66 | 52.20 | 54.01 | 1,715,225 | +2.49(+4.83%) |
May 18, 2022 | 49.78 | 52.48 | 49.32 | 51.52 | 1,261,805 | +1.22(+2.42%) |
May 17, 2022 | 49.76 | 50.31 | 48.19 | 50.31 | 1,116,417 | +2.23(+4.64%) |
May 16, 2022 | 48.32 | 49.52 | 46.60 | 48.08 | 477,304 | -0.72(-1.47%) |
May 13, 2022 | 47.09 | 49.28 | 46.91 | 48.80 | 908,767 | +3.77(+8.37%) |
May 12, 2022 | 42.81 | 46.65 | 40.97 | 45.03 | 1,298,410 | +1.28(+2.93%) |
May 11, 2022 | 46.11 | 47.38 | 43.67 | 43.74 | 1,186,736 | -1.61(-3.54%) |
May 10, 2022 | 47.95 | 48.27 | 43.61 | 45.35 | 984,089 | +0.09(+0.19%) |
May 09, 2022 | 48.79 | 49.25 | 44.88 | 45.27 | 1,553,690 | -4.15(-8.40%) |
May 06, 2022 | 52.15 | 52.15 | 49.31 | 49.42 | 1,072,831 | -2.61(-5.02%) |
May 05, 2022 | 54.83 | 56.15 | 51.67 | 52.03 | 1,327,559 | -5.38(-9.37%) |
May 04, 2022 | 50.89 | 57.41 | 50.76 | 57.41 | 1,642,379 | +5.65(+10.91%) |
May 03, 2022 | 48.31 | 52.54 | 48.31 | 51.76 | 1,038,779 | +3.39(+7.00%) |