Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 20.46 | 20.99 | 20.09 | 20.51 | 2,401,643 | +0.09(+0.44%) |
May 05, 2023 | 19.62 | 20.88 | 19.51 | 20.42 | 4,357,193 | +1.07(+5.53%) |
May 04, 2023 | 19.25 | 19.48 | 18.92 | 19.35 | 2,041,302 | +0.45(+2.38%) |
May 03, 2023 | 18.56 | 19.20 | 18.53 | 18.90 | 3,182,943 | +0.32(+1.72%) |
May 02, 2023 | 18.45 | 18.58 | 18.06 | 18.58 | 1,917,400 | +0.03(+0.16%) |
May 01, 2023 | 19.16 | 19.25 | 18.46 | 18.55 | 2,354,704 | -0.74(-3.84%) |
Apr 28, 2023 | 18.92 | 19.72 | 18.88 | 19.29 | 2,836,576 | +0.35(+1.85%) |
Apr 27, 2023 | 18.75 | 19.34 | 18.72 | 18.94 | 2,233,541 | +0.29(+1.55%) |
Apr 26, 2023 | 18.98 | 19.23 | 18.65 | 18.65 | 2,285,982 | -0.35(-1.84%) |
Apr 25, 2023 | 19.74 | 20.04 | 18.91 | 19.00 | 2,559,912 | -0.93(-4.67%) |
Apr 24, 2023 | 20.15 | 20.41 | 19.81 | 19.93 | 2,741,663 | -0.56(-2.73%) |
Apr 21, 2023 | 20.20 | 20.62 | 20.10 | 20.49 | 2,085,872 | +0.27(+1.34%) |
Apr 20, 2023 | 20.88 | 21.57 | 20.06 | 20.22 | 2,975,826 | -1.09(-5.11%) |
Apr 19, 2023 | 21.28 | 21.87 | 20.96 | 21.31 | 2,536,512 | -0.30(-1.39%) |
Apr 18, 2023 | 22.14 | 22.32 | 21.50 | 21.61 | 2,746,674 | -0.67(-3.01%) |
Apr 17, 2023 | 22.27 | 22.68 | 22.15 | 22.28 | 2,062,712 | -0.18(-0.80%) |
Apr 14, 2023 | 22.74 | 23.25 | 22.32 | 22.46 | 2,312,373 | -0.09(-0.40%) |
Apr 13, 2023 | 22.50 | 22.85 | 22.33 | 22.55 | 1,802,441 | +0.29(+1.30%) |
Apr 12, 2023 | 22.90 | 23.28 | 22.26 | 22.26 | 2,137,272 | -0.43(-1.90%) |
Apr 11, 2023 | 22.57 | 23.16 | 22.42 | 22.69 | 2,539,559 | +0.32(+1.43%) |
Apr 10, 2023 | 21.85 | 22.43 | 21.82 | 22.37 | 2,173,920 | -0.03(-0.13%) |
Apr 06, 2023 | 22.00 | 22.67 | 21.77 | 22.40 | 2,506,935 | +0.33(+1.50%) |
Apr 05, 2023 | 22.47 | 22.47 | 21.23 | 22.07 | 3,634,958 | -0.28(-1.25%) |
Apr 04, 2023 | 22.75 | 23.14 | 22.09 | 22.35 | 3,420,566 | -0.82(-3.54%) |
Apr 03, 2023 | 22.94 | 23.85 | 22.66 | 23.17 | 4,270,706 | +0.15(+0.65%) |
Mar 31, 2023 | 22.35 | 23.07 | 22.15 | 23.02 | 3,880,268 | +0.52(+2.31%) |
Mar 30, 2023 | 22.60 | 22.83 | 22.11 | 22.50 | 3,475,898 | +0.04(+0.18%) |
Mar 29, 2023 | 23.08 | 23.70 | 22.22 | 22.46 | 4,157,411 | -0.69(-2.98%) |
Mar 28, 2023 | 22.97 | 23.54 | 22.22 | 23.15 | 5,708,236 | +0.15(+0.65%) |
Mar 27, 2023 | 23.99 | 23.99 | 22.69 | 23.00 | 4,578,324 | -0.98(-4.09%) |
Mar 24, 2023 | 22.32 | 23.99 | 22.10 | 23.98 | 8,768,697 | +1.40(+6.20%) |
Mar 23, 2023 | 22.57 | 24.59 | 22.13 | 22.58 | 11,150,836 | -1.29(-5.40%) |
Mar 22, 2023 | 26.60 | 27.00 | 23.05 | 23.87 | 66,737,416 | +6.22(+35.24%) |
Mar 21, 2023 | 17.15 | 18.35 | 17.14 | 17.65 | 15,313,825 | +0.78(+4.62%) |
Mar 20, 2023 | 16.65 | 17.27 | 16.25 | 16.87 | 4,459,163 | +0.27(+1.63%) |
Mar 17, 2023 | 16.62 | 16.72 | 15.92 | 16.60 | 5,105,507 | -0.16(-0.95%) |
Mar 16, 2023 | 16.00 | 16.77 | 15.53 | 16.76 | 4,090,388 | +0.81(+5.08%) |
Mar 15, 2023 | 16.50 | 16.69 | 15.70 | 15.95 | 4,531,427 | -0.96(-5.68%) |
Mar 14, 2023 | 17.37 | 17.41 | 16.40 | 16.91 | 3,074,044 | +0.16(+0.96%) |
Mar 13, 2023 | 16.77 | 17.35 | 16.52 | 16.75 | 2,957,642 | -0.50(-2.90%) |
Mar 10, 2023 | 17.53 | 17.77 | 16.85 | 17.25 | 2,845,500 | -0.27(-1.54%) |
Mar 09, 2023 | 18.07 | 18.38 | 17.48 | 17.52 | 2,644,866 | -0.65(-3.58%) |
Mar 08, 2023 | 18.05 | 18.38 | 17.63 | 18.17 | 3,273,254 | +0.11(+0.61%) |
Mar 07, 2023 | 18.54 | 18.84 | 18.06 | 18.06 | 2,387,293 | -0.59(-3.16%) |
Mar 06, 2023 | 18.52 | 19.50 | 18.52 | 18.65 | 2,813,263 | -0.05(-0.27%) |
Mar 03, 2023 | 18.19 | 19.10 | 18.10 | 18.70 | 2,505,515 | +0.51(+2.80%) |
Mar 02, 2023 | 18.15 | 18.40 | 17.62 | 18.19 | 2,622,142 | +0.04(+0.22%) |
Mar 01, 2023 | 18.92 | 19.09 | 18.14 | 18.15 | 4,197,381 | -1.08(-5.62%) |
Feb 28, 2023 | 19.06 | 19.52 | 18.95 | 19.23 | 3,366,476 | +0.13(+0.68%) |
Feb 27, 2023 | 19.61 | 19.70 | 18.89 | 19.10 | 3,997,150 | -0.44(-2.25%) |
Feb 24, 2023 | 19.71 | 20.08 | 19.54 | 19.54 | 2,277,573 | -0.60(-2.98%) |
Feb 23, 2023 | 20.66 | 20.87 | 19.53 | 20.14 | 2,859,441 | -0.38(-1.85%) |
Feb 22, 2023 | 20.53 | 21.19 | 20.33 | 20.52 | 2,163,170 | -0.14(-0.68%) |
Feb 21, 2023 | 21.33 | 21.83 | 20.62 | 20.66 | 3,095,699 | -1.33(-6.05%) |
Feb 17, 2023 | 21.27 | 22.07 | 21.15 | 21.99 | 2,850,979 | +0.39(+1.81%) |
Feb 16, 2023 | 21.25 | 22.42 | 20.85 | 21.60 | 3,870,346 | -0.20(-0.92%) |
Feb 15, 2023 | 19.80 | 21.80 | 19.59 | 21.80 | 7,137,911 | +1.93(+9.71%) |
Feb 14, 2023 | 19.31 | 20.01 | 19.10 | 19.87 | 2,741,008 | +0.18(+0.91%) |
Feb 13, 2023 | 19.30 | 19.94 | 19.01 | 19.69 | 2,295,396 | +0.42(+2.18%) |
Feb 10, 2023 | 19.56 | 20.04 | 19.05 | 19.27 | 2,902,678 | -0.40(-2.03%) |
Feb 09, 2023 | 21.25 | 21.64 | 19.67 | 19.67 | 4,490,015 | -1.43(-6.78%) |
Feb 08, 2023 | 21.43 | 21.55 | 20.61 | 21.10 | 2,898,018 | -0.12(-0.57%) |
Feb 07, 2023 | 23.00 | 23.05 | 20.50 | 21.22 | 9,082,649 | -2.64(-11.06%) |
Feb 06, 2023 | 21.88 | 24.88 | 21.77 | 23.86 | 8,645,777 | +1.61(+7.24%) |
Feb 03, 2023 | 22.01 | 23.93 | 21.80 | 22.25 | 4,935,970 | -0.45(-1.98%) |
Feb 02, 2023 | 22.44 | 24.40 | 22.22 | 22.70 | 7,646,620 | +0.87(+3.99%) |
Feb 01, 2023 | 21.49 | 22.12 | 20.55 | 21.83 | 4,498,429 | -0.04(-0.18%) |
Jan 31, 2023 | 21.41 | 22.05 | 21.30 | 21.87 | 3,134,345 | +0.62(+2.92%) |
Jan 30, 2023 | 22.50 | 23.48 | 21.13 | 21.25 | 4,946,007 | -1.57(-6.88%) |
Jan 27, 2023 | 19.80 | 23.31 | 19.41 | 22.82 | 11,897,320 | +2.81(+14.04%) |
Jan 26, 2023 | 20.61 | 21.17 | 19.38 | 20.01 | 3,512,846 | -0.22(-1.09%) |
Jan 25, 2023 | 20.59 | 20.84 | 19.53 | 20.23 | 3,504,365 | -1.17(-5.47%) |
Jan 24, 2023 | 21.30 | 22.09 | 21.00 | 21.40 | 2,367,607 | -0.26(-1.20%) |
Jan 23, 2023 | 19.50 | 22.49 | 19.37 | 21.66 | 7,171,017 | +2.05(+10.45%) |
Jan 20, 2023 | 19.05 | 20.07 | 18.90 | 19.61 | 3,564,326 | +0.57(+2.99%) |
Jan 19, 2023 | 20.44 | 20.45 | 18.97 | 19.04 | 4,501,928 | -1.75(-8.42%) |
Jan 18, 2023 | 22.01 | 22.15 | 20.50 | 20.79 | 5,627,895 | -1.01(-4.63%) |
Jan 17, 2023 | 20.49 | 21.94 | 20.37 | 21.80 | 5,397,586 | +1.31(+6.39%) |
Jan 13, 2023 | 19.88 | 21.11 | 19.80 | 20.49 | 5,494,420 | -0.14(-0.68%) |
Jan 12, 2023 | 19.04 | 20.63 | 18.34 | 20.63 | 5,859,761 | +1.59(+8.35%) |
Jan 11, 2023 | 18.19 | 20.05 | 17.86 | 19.04 | 8,370,810 | +1.27(+7.15%) |
Jan 10, 2023 | 16.30 | 18.09 | 16.25 | 17.77 | 4,386,544 | +1.39(+8.49%) |
Jan 09, 2023 | 16.65 | 17.13 | 16.36 | 16.38 | 3,510,349 | -0.08(-0.49%) |
Jan 06, 2023 | 16.00 | 16.57 | 15.41 | 16.46 | 4,823,367 | +0.24(+1.48%) |
Jan 05, 2023 | 17.06 | 17.26 | 15.89 | 16.22 | 6,054,423 | -1.10(-6.35%) |
Jan 04, 2023 | 17.25 | 17.93 | 16.90 | 17.32 | 3,937,166 | +0.12(+0.70%) |
Jan 03, 2023 | 18.64 | 19.26 | 17.09 | 17.20 | 5,132,539 | -1.26(-6.83%) |
Dec 30, 2022 | 17.95 | 18.57 | 17.90 | 18.46 | 2,669,548 | +0.13(+0.71%) |
Dec 29, 2022 | 18.12 | 18.57 | 17.75 | 18.33 | 3,434,868 | +0.41(+2.29%) |
Dec 28, 2022 | 18.29 | 18.70 | 16.98 | 17.92 | 5,663,685 | -0.28(-1.54%) |
Dec 27, 2022 | 19.91 | 19.99 | 18.00 | 18.20 | 4,224,427 | -1.88(-9.36%) |
Dec 23, 2022 | 20.00 | 20.63 | 19.65 | 20.08 | 3,174,827 | +0.27(+1.36%) |
Dec 22, 2022 | 20.50 | 20.50 | 18.50 | 19.81 | 5,333,405 | -0.75(-3.65%) |
Dec 21, 2022 | 20.40 | 20.90 | 20.18 | 20.56 | 2,789,130 | +0.30(+1.48%) |
Dec 20, 2022 | 19.86 | 21.32 | 19.62 | 20.26 | 4,475,546 | +0.34(+1.71%) |
Dec 19, 2022 | 20.55 | 20.89 | 19.59 | 19.92 | 3,694,837 | -0.88(-4.23%) |
Dec 16, 2022 | 20.48 | 21.11 | 20.01 | 20.80 | 9,379,718 | +0.22(+1.07%) |
Dec 15, 2022 | 20.74 | 21.44 | 20.24 | 20.58 | 6,429,582 | -0.47(-2.23%) |
Dec 14, 2022 | 21.19 | 22.00 | 21.01 | 21.05 | 4,593,966 | +0.05(+0.24%) |
Dec 13, 2022 | 23.55 | 23.70 | 20.82 | 21.00 | 6,290,376 | -1.67(-7.37%) |
Dec 12, 2022 | 22.66 | 23.15 | 22.18 | 22.67 | 3,742,585 | +0.04(+0.18%) |
Dec 09, 2022 | 24.59 | 24.59 | 22.59 | 22.63 | 5,326,716 | -2.16(-8.71%) |
Dec 08, 2022 | 22.00 | 25.00 | 21.97 | 24.79 | 10,236,805 | +2.53(+11.37%) |
Dec 07, 2022 | 23.40 | 23.61 | 21.97 | 22.26 | 9,980,563 | -1.13(-4.83%) |
Dec 06, 2022 | 25.41 | 25.58 | 23.11 | 23.39 | 7,683,884 | -2.17(-8.49%) |
Dec 05, 2022 | 27.31 | 27.48 | 25.44 | 25.56 | 4,967,065 | -1.96(-7.12%) |
Dec 02, 2022 | 26.25 | 27.87 | 26.11 | 27.52 | 4,577,191 | +0.92(+3.46%) |
Dec 01, 2022 | 26.00 | 27.50 | 25.18 | 26.60 | 7,608,419 | +0.39(+1.49%) |
Nov 30, 2022 | 25.90 | 26.23 | 24.91 | 26.21 | 3,720,152 | +0.61(+2.38%) |
Nov 29, 2022 | 25.58 | 26.35 | 25.32 | 25.60 | 2,026,496 | +0.31(+1.23%) |
Nov 28, 2022 | 25.79 | 26.44 | 25.21 | 25.29 | 2,440,891 | -0.88(-3.36%) |
Nov 25, 2022 | 26.50 | 27.05 | 26.14 | 26.17 | 1,122,701 | -0.53(-1.99%) |
Nov 23, 2022 | 25.92 | 27.14 | 25.92 | 26.70 | 2,737,491 | +0.40(+1.52%) |
Nov 22, 2022 | 25.13 | 26.45 | 24.70 | 26.30 | 4,235,200 | +1.14(+4.53%) |
Nov 21, 2022 | 26.66 | 27.83 | 24.86 | 25.16 | 4,405,910 | -2.44(-8.84%) |
Nov 18, 2022 | 28.16 | 28.70 | 26.83 | 27.60 | 3,087,420 | -0.16(-0.58%) |
Nov 17, 2022 | 26.30 | 27.76 | 26.15 | 27.76 | 2,456,415 | +0.62(+2.28%) |
Nov 16, 2022 | 26.62 | 27.35 | 26.37 | 27.14 | 2,444,827 | -0.45(-1.63%) |
Nov 15, 2022 | 26.59 | 28.24 | 26.27 | 27.59 | 5,383,543 | +1.54(+5.91%) |
Nov 14, 2022 | 26.30 | 27.38 | 25.61 | 26.05 | 4,352,238 | -0.05(-0.19%) |
Nov 11, 2022 | 24.78 | 26.12 | 24.15 | 26.10 | 3,986,187 | +1.22(+4.90%) |
Nov 10, 2022 | 24.62 | 25.70 | 23.91 | 24.88 | 6,083,913 | +1.77(+7.66%) |
Nov 09, 2022 | 24.55 | 24.67 | 21.89 | 23.11 | 8,457,498 | -2.03(-8.07%) |
Nov 08, 2022 | 25.33 | 25.85 | 24.11 | 25.14 | 4,688,526 | -0.62(-2.41%) |
Nov 07, 2022 | 26.25 | 26.30 | 24.80 | 25.76 | 3,286,433 | -0.75(-2.83%) |
Nov 04, 2022 | 26.60 | 27.03 | 25.34 | 26.51 | 4,137,995 | +0.22(+0.84%) |
Nov 03, 2022 | 26.00 | 27.29 | 26.00 | 26.29 | 3,381,613 | -0.33(-1.24%) |
Nov 02, 2022 | 27.90 | 28.75 | 26.50 | 26.62 | 4,138,377 | -1.77(-6.23%) |
Nov 01, 2022 | 29.40 | 29.69 | 27.62 | 28.39 | 5,138,365 | +0.08(+0.28%) |
Oct 31, 2022 | 31.22 | 34.99 | 27.91 | 28.31 | 24,016,516 | +0.14(+0.50%) |
Oct 28, 2022 | 26.88 | 28.79 | 26.42 | 28.17 | 8,089,705 | +2.24(+8.64%) |
Oct 27, 2022 | 25.75 | 26.33 | 25.20 | 25.93 | 2,400,313 | +0.51(+2.01%) |
Oct 26, 2022 | 26.37 | 27.48 | 25.32 | 25.42 | 3,862,777 | -1.45(-5.40%) |
Oct 25, 2022 | 24.82 | 27.79 | 24.80 | 26.87 | 7,782,653 | +2.16(+8.74%) |
Oct 24, 2022 | 25.00 | 25.19 | 24.11 | 24.71 | 3,110,976 | -0.59(-2.33%) |
Oct 21, 2022 | 24.15 | 25.33 | 24.10 | 25.30 | 3,036,299 | +0.89(+3.65%) |
Oct 20, 2022 | 24.65 | 25.45 | 24.07 | 24.41 | 5,145,686 | -0.13(-0.53%) |
Oct 19, 2022 | 26.00 | 26.18 | 24.27 | 24.54 | 5,314,550 | -2.13(-7.99%) |
Oct 18, 2022 | 27.10 | 27.74 | 26.13 | 26.67 | 4,394,442 | +0.71(+2.73%) |
Oct 17, 2022 | 25.37 | 26.41 | 25.24 | 25.96 | 3,164,586 | +1.33(+5.40%) |
Oct 14, 2022 | 25.77 | 26.37 | 24.63 | 24.63 | 2,778,436 | -0.93(-3.64%) |
Oct 13, 2022 | 24.42 | 26.58 | 23.91 | 25.56 | 3,514,855 | +0.20(+0.79%) |
Oct 12, 2022 | 25.96 | 26.89 | 25.27 | 25.36 | 3,278,983 | +0.09(+0.36%) |
Oct 11, 2022 | 24.87 | 26.30 | 23.95 | 25.27 | 4,188,145 | +0.27(+1.08%) |
Oct 10, 2022 | 25.37 | 26.50 | 24.75 | 25.00 | 2,916,393 | -0.35(-1.38%) |
Oct 07, 2022 | 25.84 | 25.84 | 24.42 | 25.35 | 3,270,565 | -0.64(-2.46%) |
Oct 06, 2022 | 26.29 | 27.00 | 25.80 | 25.99 | 2,415,655 | -0.40(-1.52%) |
Oct 05, 2022 | 26.77 | 26.98 | 25.43 | 26.39 | 2,983,274 | -1.21(-4.38%) |
Oct 04, 2022 | 25.95 | 27.82 | 25.95 | 27.60 | 4,579,262 | +2.22(+8.75%) |
Oct 03, 2022 | 25.14 | 25.63 | 24.21 | 25.38 | 2,651,049 | +0.25(+0.99%) |
Sep 30, 2022 | 25.03 | 25.82 | 24.44 | 25.13 | 3,148,331 | -0.33(-1.30%) |
Sep 29, 2022 | 27.08 | 27.69 | 24.69 | 25.46 | 4,115,546 | -1.85(-6.77%) |
Sep 28, 2022 | 25.89 | 27.50 | 25.62 | 27.31 | 2,623,962 | +1.18(+4.52%) |
Sep 27, 2022 | 25.47 | 26.39 | 25.13 | 26.13 | 4,483,292 | +1.65(+6.74%) |
Sep 26, 2022 | 24.66 | 25.87 | 24.12 | 24.48 | 3,435,874 | -0.56(-2.24%) |
Sep 23, 2022 | 24.15 | 25.15 | 24.06 | 25.04 | 3,622,436 | +0.34(+1.38%) |
Sep 22, 2022 | 27.17 | 27.27 | 24.38 | 24.70 | 4,342,502 | -2.16(-8.04%) |
Sep 21, 2022 | 27.45 | 28.99 | 26.77 | 26.86 | 3,848,780 | -0.68(-2.47%) |
Sep 20, 2022 | 29.28 | 29.33 | 27.18 | 27.54 | 3,140,421 | -1.42(-4.90%) |
Sep 19, 2022 | 28.33 | 29.65 | 28.15 | 28.96 | 3,399,630 | +0.32(+1.12%) |
Sep 16, 2022 | 28.33 | 28.80 | 27.78 | 28.64 | 4,667,241 | +0.03(+0.10%) |
Sep 15, 2022 | 27.86 | 29.07 | 27.86 | 28.61 | 3,322,471 | +0.48(+1.71%) |
Sep 14, 2022 | 27.56 | 28.45 | 26.65 | 28.13 | 3,601,368 | +0.28(+1.01%) |
Sep 13, 2022 | 27.40 | 28.61 | 27.32 | 27.85 | 3,650,524 | -1.39(-4.75%) |
Sep 12, 2022 | 29.03 | 30.34 | 28.00 | 29.24 | 6,170,262 | +0.32(+1.11%) |
Sep 09, 2022 | 26.30 | 29.08 | 26.10 | 28.92 | 7,916,524 | +3.09(+11.96%) |
Sep 08, 2022 | 25.00 | 26.74 | 24.07 | 25.83 | 14,128,142 | +1.79(+7.45%) |
Sep 07, 2022 | 24.73 | 25.19 | 23.42 | 24.04 | 12,401,560 | -1.10(-4.38%) |
Sep 06, 2022 | 25.75 | 26.70 | 24.67 | 25.14 | 7,004,565 | -2.22(-8.11%) |
Sep 02, 2022 | 28.26 | 28.74 | 26.93 | 27.36 | 4,680,132 | -0.27(-0.98%) |
Sep 01, 2022 | 28.00 | 28.91 | 26.95 | 27.63 | 5,281,494 | -1.01(-3.53%) |
Aug 31, 2022 | 29.25 | 29.96 | 28.26 | 28.64 | 5,149,884 | -1.20(-4.02%) |
Aug 30, 2022 | 31.62 | 31.87 | 29.42 | 29.84 | 5,056,444 | -1.71(-5.42%) |
Aug 29, 2022 | 30.48 | 32.75 | 30.38 | 31.55 | 4,284,620 | +0.61(+1.97%) |
Aug 26, 2022 | 31.50 | 32.38 | 30.63 | 30.94 | 4,297,309 | -1.02(-3.19%) |
Aug 25, 2022 | 32.84 | 32.89 | 31.50 | 31.96 | 4,722,806 | -0.54(-1.66%) |
Aug 24, 2022 | 34.00 | 34.94 | 32.44 | 32.50 | 5,610,615 | -1.03(-3.07%) |
Aug 23, 2022 | 34.70 | 34.99 | 33.45 | 33.53 | 4,837,403 | -0.97(-2.81%) |
Aug 22, 2022 | 34.31 | 36.20 | 34.20 | 34.50 | 5,793,249 | -1.99(-5.45%) |
Aug 19, 2022 | 35.18 | 37.19 | 34.67 | 36.49 | 9,551,908 | -1.44(-3.80%) |
Aug 18, 2022 | 39.27 | 40.07 | 37.34 | 37.93 | 8,072,114 | -2.59(-6.39%) |
Aug 17, 2022 | 42.17 | 44.36 | 40.41 | 40.52 | 9,753,019 | -1.67(-3.96%) |
Aug 16, 2022 | 39.17 | 45.53 | 38.60 | 42.19 | 23,587,896 | +2.51(+6.33%) |
Aug 15, 2022 | 39.75 | 40.39 | 38.81 | 39.68 | 5,237,703 | -1.06(-2.60%) |
Aug 12, 2022 | 40.00 | 41.43 | 39.15 | 40.74 | 5,120,056 | +1.29(+3.27%) |
Aug 11, 2022 | 40.91 | 41.97 | 39.35 | 39.45 | 5,134,017 | -1.08(-2.66%) |
Aug 10, 2022 | 42.00 | 42.00 | 38.63 | 40.53 | 5,430,335 | +0.16(+0.40%) |
Aug 09, 2022 | 42.14 | 43.19 | 39.00 | 40.37 | 6,950,705 | -3.08(-7.09%) |
Aug 08, 2022 | 41.29 | 47.99 | 40.75 | 43.45 | 18,024,410 | +3.43(+8.57%) |
Aug 05, 2022 | 37.37 | 40.43 | 36.56 | 40.02 | 8,124,341 | +1.66(+4.33%) |
Aug 04, 2022 | 38.34 | 39.89 | 37.89 | 38.36 | 5,412,210 | +0.43(+1.13%) |
Aug 03, 2022 | 36.22 | 38.01 | 36.00 | 37.93 | 5,179,557 | +2.09(+5.83%) |
Aug 02, 2022 | 35.90 | 36.80 | 35.12 | 35.84 | 4,689,840 | +1.06(+3.05%) |
Aug 01, 2022 | 33.80 | 35.71 | 33.77 | 34.78 | 4,190,730 | +0.77(+2.26%) |
Jul 29, 2022 | 33.68 | 34.79 | 33.06 | 34.01 | 3,988,760 | +0.17(+0.50%) |
Jul 28, 2022 | 33.39 | 34.43 | 32.66 | 33.84 | 3,203,462 | +0.06(+0.18%) |
Jul 27, 2022 | 32.96 | 34.12 | 32.16 | 33.78 | 4,244,666 | +1.35(+4.16%) |
Jul 26, 2022 | 32.87 | 33.31 | 32.10 | 32.43 | 4,861,035 | -1.55(-4.56%) |
Jul 25, 2022 | 35.00 | 35.51 | 33.25 | 33.98 | 5,680,408 | -1.80(-5.03%) |
Jul 22, 2022 | 36.88 | 38.70 | 34.93 | 35.78 | 10,061,707 | -2.59(-6.74%) |
Jul 21, 2022 | 39.93 | 40.00 | 37.29 | 38.37 | 9,262,664 | -1.32(-3.33%) |
Jul 20, 2022 | 38.50 | 40.41 | 38.35 | 39.69 | 11,385,428 | +1.76(+4.65%) |
Jul 19, 2022 | 37.44 | 39.21 | 36.59 | 37.92 | 12,818,984 | +1.27(+3.45%) |
Jul 18, 2022 | 36.25 | 37.40 | 35.77 | 36.66 | 11,148,964 | +1.25(+3.53%) |
Jul 15, 2022 | 34.86 | 35.59 | 33.51 | 35.41 | 9,832,880 | +1.36(+3.99%) |
Jul 14, 2022 | 34.80 | 37.99 | 34.05 | 34.05 | 20,935,512 | -1.27(-3.60%) |
Jul 13, 2022 | 33.75 | 36.34 | 33.75 | 35.32 | 13,686,228 | +1.04(+3.03%) |
Jul 12, 2022 | 32.70 | 35.65 | 31.82 | 34.28 | 16,895,144 | +1.76(+5.40%) |
Jul 11, 2022 | 32.14 | 32.94 | 31.16 | 32.52 | 7,540,852 | +0.39(+1.21%) |
Jul 08, 2022 | 31.66 | 33.17 | 30.63 | 32.13 | 13,199,568 | -1.65(-4.87%) |
Jul 07, 2022 | 31.12 | 33.88 | 30.45 | 33.78 | 30,253,820 | +4.42(+15.06%) |
Jul 06, 2022 | 30.17 | 30.57 | 28.34 | 29.36 | 9,859,304 | -0.70(-2.33%) |
Jul 05, 2022 | 30.38 | 30.62 | 29.75 | 30.06 | 6,043,124 | -0.80(-2.58%) |
Jul 01, 2022 | 30.28 | 31.29 | 29.82 | 30.86 | 6,617,116 | +0.28(+0.92%) |
Jun 30, 2022 | 29.84 | 31.65 | 29.44 | 30.57 | 6,715,496 | -0.14(-0.46%) |
Jun 29, 2022 | 30.39 | 31.62 | 29.90 | 30.71 | 6,822,532 | -0.38(-1.22%) |
Jun 28, 2022 | 32.75 | 32.83 | 30.57 | 31.09 | 6,614,604 | -1.33(-4.09%) |
Jun 27, 2022 | 34.12 | 34.26 | 31.82 | 32.42 | 9,733,288 | -1.38(-4.08%) |
Jun 24, 2022 | 35.75 | 37.09 | 32.88 | 33.80 | 16,995,804 | -1.70(-4.80%) |
Jun 23, 2022 | 35.41 | 36.00 | 34.18 | 35.51 | 6,679,152 | +0.89(+2.57%) |
Jun 22, 2022 | 34.67 | 36.18 | 34.11 | 34.62 | 7,840,736 | -0.45(-1.30%) |
Jun 21, 2022 | 34.55 | 36.35 | 33.88 | 35.07 | 12,506,700 | +1.29(+3.80%) |
Jun 17, 2022 | 31.71 | 33.96 | 31.58 | 33.78 | 12,341,128 | +2.35(+7.48%) |
Jun 16, 2022 | 31.23 | 32.32 | 30.15 | 31.43 | 9,990,432 | -0.89(-2.75%) |
Jun 15, 2022 | 31.24 | 32.99 | 30.91 | 32.32 | 10,756,196 | +0.78(+2.47%) |
Jun 14, 2022 | 29.39 | 32.00 | 29.02 | 31.54 | 12,723,976 | +1.98(+6.70%) |
Jun 13, 2022 | 30.13 | 31.14 | 28.57 | 29.56 | 13,780,760 | -2.71(-8.40%) |
Jun 10, 2022 | 31.50 | 32.98 | 30.79 | 32.27 | 11,830,196 | +0.03(+0.09%) |
Jun 09, 2022 | 34.70 | 34.98 | 31.84 | 32.24 | 13,125,188 | -2.44(-7.03%) |
Jun 08, 2022 | 35.35 | 38.25 | 33.96 | 34.68 | 24,461,648 | -1.94(-5.30%) |
Jun 07, 2022 | 32.50 | 37.47 | 31.58 | 36.62 | 24,948,668 | +4.60(+14.36%) |
Jun 06, 2022 | 33.83 | 34.03 | 31.76 | 32.02 | 9,525,048 | -1.40(-4.19%) |
Jun 03, 2022 | 32.50 | 34.52 | 31.06 | 33.42 | 18,234,524 | -0.08(-0.22%) |
Jun 02, 2022 | 29.75 | 34.12 | 28.89 | 33.50 | 27,906,432 | +3.15(+10.38%) |