Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.08 | 45.87 | 44.94 | 45.72 | 255,225 | +0.73(+1.62%) |
Mar 30, 2023 | 45.32 | 45.64 | 44.63 | 44.99 | 282,184 | +0.29(+0.66%) |
Mar 29, 2023 | 44.87 | 45.23 | 44.63 | 44.70 | 170,462 | +0.28(+0.62%) |
Mar 28, 2023 | 43.95 | 44.76 | 43.73 | 44.42 | 243,219 | +0.44(+1.01%) |
Mar 27, 2023 | 43.74 | 44.22 | 43.46 | 43.98 | 273,946 | +0.60(+1.38%) |
Mar 24, 2023 | 43.49 | 43.56 | 42.61 | 43.38 | 334,775 | -0.80(-1.80%) |
Mar 23, 2023 | 45.00 | 45.82 | 43.87 | 44.18 | 214,399 | -0.61(-1.36%) |
Mar 22, 2023 | 45.98 | 46.14 | 44.70 | 44.78 | 251,607 | -1.20(-2.61%) |
Mar 21, 2023 | 45.64 | 46.32 | 45.02 | 45.98 | 214,115 | +1.35(+3.02%) |
Mar 20, 2023 | 43.91 | 44.87 | 43.87 | 44.64 | 164,692 | +1.24(+2.85%) |
Mar 17, 2023 | 43.80 | 43.81 | 42.93 | 43.40 | 312,590 | -0.88(-2.00%) |
Mar 16, 2023 | 42.59 | 44.96 | 42.15 | 44.28 | 386,045 | +0.92(+2.12%) |
Mar 15, 2023 | 44.31 | 44.32 | 41.99 | 43.36 | 377,710 | -2.55(-5.56%) |
Mar 14, 2023 | 46.90 | 47.70 | 45.48 | 45.92 | 349,390 | -0.10(-0.21%) |
Mar 13, 2023 | 47.31 | 47.50 | 45.58 | 46.02 | 442,198 | -0.83(-1.78%) |
Mar 10, 2023 | 47.88 | 48.19 | 46.51 | 46.85 | 212,744 | -1.19(-2.49%) |
Mar 09, 2023 | 49.50 | 49.81 | 47.76 | 48.04 | 240,165 | -1.37(-2.76%) |
Mar 08, 2023 | 49.63 | 50.40 | 49.12 | 49.41 | 344,209 | -0.12(-0.25%) |
Mar 07, 2023 | 50.55 | 50.70 | 49.50 | 49.53 | 414,877 | -1.43(-2.80%) |
Mar 06, 2023 | 52.93 | 52.93 | 50.64 | 50.96 | 356,050 | -2.34(-4.39%) |
Mar 03, 2023 | 53.23 | 53.58 | 52.10 | 53.30 | 442,785 | -0.23(-0.44%) |
Mar 02, 2023 | 51.07 | 53.66 | 50.51 | 53.53 | 529,695 | +2.28(+4.45%) |
Mar 01, 2023 | 49.57 | 51.81 | 49.47 | 51.25 | 423,746 | +1.90(+3.85%) |
Feb 28, 2023 | 49.08 | 49.59 | 48.77 | 49.35 | 315,233 | +0.67(+1.37%) |
Feb 27, 2023 | 48.50 | 48.89 | 48.28 | 48.69 | 231,734 | +0.60(+1.24%) |
Feb 24, 2023 | 45.75 | 48.13 | 45.47 | 48.09 | 289,507 | +1.47(+3.15%) |
Feb 23, 2023 | 47.20 | 47.46 | 46.26 | 46.62 | 217,030 | -0.15(-0.31%) |
Feb 22, 2023 | 46.82 | 47.42 | 46.26 | 46.77 | 269,466 | +0.08(+0.17%) |
Feb 21, 2023 | 47.06 | 47.32 | 46.36 | 46.69 | 230,283 | -0.55(-1.16%) |
Feb 17, 2023 | 48.25 | 48.25 | 46.84 | 47.24 | 602,326 | -1.46(-2.99%) |
Feb 16, 2023 | 49.19 | 49.38 | 48.41 | 48.70 | 407,429 | -1.08(-2.16%) |
Feb 15, 2023 | 49.62 | 49.93 | 48.88 | 49.78 | 306,770 | -0.46(-0.92%) |
Feb 14, 2023 | 49.70 | 50.36 | 49.01 | 50.23 | 393,755 | +0.41(+0.82%) |
Feb 13, 2023 | 50.36 | 50.78 | 49.73 | 49.82 | 342,248 | -0.45(-0.90%) |
Feb 10, 2023 | 49.61 | 50.51 | 49.23 | 50.27 | 303,594 | +0.40(+0.80%) |
Feb 09, 2023 | 51.82 | 52.20 | 49.62 | 49.87 | 541,214 | -1.50(-2.91%) |
Feb 08, 2023 | 51.15 | 52.11 | 50.31 | 51.37 | 537,587 | +0.14(+0.27%) |
Feb 07, 2023 | 49.96 | 51.51 | 49.95 | 51.23 | 492,023 | +1.33(+2.67%) |
Feb 06, 2023 | 48.86 | 50.53 | 48.81 | 49.90 | 661,631 | +0.69(+1.39%) |
Feb 03, 2023 | 44.78 | 50.21 | 44.78 | 49.22 | 1,042,777 | +3.01(+6.52%) |
Feb 02, 2023 | 47.33 | 48.34 | 45.75 | 46.20 | 365,689 | -1.74(-3.63%) |
Feb 01, 2023 | 46.39 | 48.37 | 45.88 | 47.95 | 593,824 | +1.62(+3.51%) |
Jan 31, 2023 | 45.13 | 46.43 | 44.78 | 46.32 | 285,778 | +1.19(+2.65%) |
Jan 30, 2023 | 44.39 | 45.62 | 44.39 | 45.13 | 352,534 | -0.18(-0.39%) |
Jan 27, 2023 | 44.37 | 45.71 | 44.30 | 45.30 | 286,719 | +1.03(+2.32%) |
Jan 26, 2023 | 44.01 | 44.50 | 43.57 | 44.27 | 242,627 | +0.89(+2.05%) |
Jan 25, 2023 | 43.60 | 43.88 | 42.97 | 43.38 | 187,272 | -0.64(-1.45%) |
Jan 24, 2023 | 44.11 | 44.70 | 43.71 | 44.02 | 274,230 | -0.42(-0.95%) |
Jan 23, 2023 | 44.56 | 44.57 | 43.96 | 44.44 | 277,681 | +0.03(+0.07%) |
Jan 20, 2023 | 43.47 | 44.62 | 42.78 | 44.41 | 499,871 | +0.95(+2.18%) |
Jan 19, 2023 | 42.77 | 43.60 | 42.63 | 43.46 | 460,145 | +0.22(+0.50%) |
Jan 18, 2023 | 44.04 | 45.05 | 43.25 | 43.25 | 231,027 | -0.41(-0.94%) |
Jan 17, 2023 | 43.58 | 43.96 | 43.24 | 43.66 | 175,703 | -0.03(-0.07%) |
Jan 13, 2023 | 43.45 | 43.80 | 43.13 | 43.69 | 219,539 | -0.08(-0.18%) |
Jan 12, 2023 | 42.80 | 43.83 | 42.26 | 43.77 | 313,281 | +1.22(+2.88%) |
Jan 11, 2023 | 41.80 | 42.71 | 41.48 | 42.54 | 415,417 | +1.21(+2.94%) |
Jan 10, 2023 | 41.24 | 41.97 | 40.98 | 41.33 | 318,613 | -0.58(-1.38%) |
Jan 09, 2023 | 40.64 | 42.05 | 40.64 | 41.91 | 484,155 | +1.36(+3.36%) |
Jan 06, 2023 | 38.21 | 40.59 | 37.98 | 40.55 | 430,498 | +3.05(+8.14%) |
Jan 05, 2023 | 36.11 | 37.51 | 35.96 | 37.49 | 187,046 | +1.21(+3.35%) |
Jan 04, 2023 | 36.05 | 36.83 | 36.05 | 36.28 | 307,669 | -0.07(-0.19%) |
Jan 03, 2023 | 36.92 | 37.63 | 36.14 | 36.35 | 347,355 | -0.70(-1.90%) |
Dec 30, 2022 | 36.37 | 37.19 | 36.19 | 37.05 | 200,386 | +0.52(+1.42%) |
Dec 29, 2022 | 35.45 | 36.68 | 35.45 | 36.53 | 208,474 | +1.15(+3.26%) |
Dec 28, 2022 | 36.14 | 36.28 | 35.30 | 35.38 | 140,536 | -0.81(-2.24%) |
Dec 27, 2022 | 36.23 | 36.50 | 35.90 | 36.19 | 74,187 | +0.13(+0.35%) |
Dec 23, 2022 | 35.75 | 36.09 | 35.48 | 36.06 | 137,040 | +0.33(+0.93%) |
Dec 22, 2022 | 36.37 | 36.48 | 34.86 | 35.73 | 236,751 | -0.84(-2.30%) |
Dec 21, 2022 | 35.78 | 36.67 | 35.42 | 36.57 | 236,563 | +1.43(+4.07%) |
Dec 20, 2022 | 35.01 | 35.86 | 34.98 | 35.14 | 148,658 | +0.09(+0.25%) |
Dec 19, 2022 | 36.29 | 36.55 | 34.70 | 35.06 | 355,506 | -1.40(-3.84%) |
Dec 16, 2022 | 35.70 | 36.57 | 35.48 | 36.46 | 309,453 | +0.54(+1.51%) |
Dec 15, 2022 | 35.54 | 35.98 | 35.12 | 35.91 | 300,277 | -0.30(-0.82%) |
Dec 14, 2022 | 37.51 | 37.58 | 36.05 | 36.21 | 239,905 | -1.28(-3.41%) |
Dec 13, 2022 | 37.37 | 38.09 | 37.22 | 37.49 | 486,795 | +1.62(+4.51%) |
Dec 12, 2022 | 35.63 | 35.88 | 35.13 | 35.87 | 228,636 | +0.28(+0.79%) |
Dec 09, 2022 | 35.49 | 36.23 | 35.30 | 35.59 | 208,416 | +0.14(+0.38%) |
Dec 08, 2022 | 36.66 | 36.98 | 35.29 | 35.45 | 307,224 | -0.72(-1.98%) |
Dec 07, 2022 | 36.45 | 36.62 | 36.08 | 36.17 | 249,510 | -0.36(-0.98%) |
Dec 06, 2022 | 36.32 | 37.37 | 36.23 | 36.53 | 245,253 | -0.08(-0.21%) |
Dec 05, 2022 | 37.30 | 37.73 | 36.60 | 36.61 | 350,400 | -0.54(-1.46%) |
Dec 02, 2022 | 37.16 | 38.01 | 37.07 | 37.15 | 405,418 | -0.39(-1.03%) |
Dec 01, 2022 | 37.85 | 38.34 | 37.44 | 37.54 | 309,535 | -0.28(-0.74%) |
Nov 30, 2022 | 38.96 | 38.96 | 35.86 | 37.82 | 851,993 | -1.33(-3.39%) |
Nov 29, 2022 | 38.70 | 39.29 | 38.70 | 39.15 | 159,661 | +0.79(+2.05%) |
Nov 28, 2022 | 38.60 | 38.85 | 38.01 | 38.36 | 363,860 | -0.70(-1.79%) |
Nov 25, 2022 | 38.39 | 39.51 | 38.39 | 39.06 | 135,467 | +0.42(+1.08%) |
Nov 23, 2022 | 38.37 | 38.71 | 38.00 | 38.64 | 204,187 | +0.38(+0.99%) |
Nov 22, 2022 | 37.62 | 38.36 | 37.54 | 38.26 | 161,190 | +1.03(+2.76%) |
Nov 21, 2022 | 36.58 | 37.44 | 36.25 | 37.24 | 283,334 | -0.09(-0.23%) |
Nov 18, 2022 | 36.71 | 37.46 | 36.35 | 37.32 | 332,404 | +0.28(+0.76%) |
Nov 17, 2022 | 36.78 | 37.12 | 35.88 | 37.04 | 184,582 | -0.31(-0.83%) |
Nov 16, 2022 | 38.37 | 38.53 | 37.30 | 37.35 | 309,101 | -1.53(-3.94%) |
Nov 15, 2022 | 39.16 | 39.76 | 38.59 | 38.88 | 299,656 | +0.31(+0.80%) |
Nov 14, 2022 | 38.55 | 39.28 | 38.13 | 38.57 | 328,378 | -0.40(-1.02%) |
Nov 11, 2022 | 38.58 | 39.51 | 38.11 | 38.97 | 453,358 | +1.32(+3.50%) |
Nov 10, 2022 | 36.29 | 37.72 | 35.91 | 37.65 | 369,319 | +2.70(+7.71%) |
Nov 09, 2022 | 36.75 | 36.85 | 34.85 | 34.96 | 189,384 | -2.41(-6.46%) |
Nov 08, 2022 | 37.29 | 37.50 | 36.75 | 37.37 | 239,900 | +0.28(+0.76%) |
Nov 07, 2022 | 37.07 | 37.76 | 36.47 | 37.09 | 366,035 | +0.13(+0.34%) |
Nov 04, 2022 | 35.63 | 37.41 | 35.62 | 36.97 | 904,550 | +2.82(+8.26%) |
Nov 03, 2022 | 33.41 | 34.56 | 33.11 | 34.14 | 455,539 | +0.08(+0.23%) |
Nov 02, 2022 | 35.89 | 34.01 | 34.07 | 602,236 | -1.76(-4.92%) | |
Nov 01, 2022 | 34.73 | 35.87 | 34.47 | 35.83 | 660,255 | +2.01(+5.93%) |
Oct 31, 2022 | 32.77 | 33.97 | 32.70 | 33.82 | 431,948 | +0.86(+2.62%) |
Oct 28, 2022 | 33.38 | 33.93 | 32.69 | 32.96 | 623,996 | -0.81(-2.41%) |
Oct 27, 2022 | 33.79 | 34.85 | 33.18 | 33.78 | 773,029 | +0.79(+2.38%) |
Oct 26, 2022 | 33.25 | 33.75 | 32.82 | 32.99 | 630,727 | -0.11(-0.32%) |
Oct 25, 2022 | 32.66 | 33.33 | 32.46 | 33.10 | 390,258 | +0.41(+1.25%) |
Oct 24, 2022 | 33.96 | 33.96 | 32.32 | 32.69 | 370,311 | -1.27(-3.74%) |
Oct 21, 2022 | 32.72 | 34.06 | 32.50 | 33.96 | 239,669 | +1.32(+4.04%) |
Oct 20, 2022 | 32.58 | 33.97 | 32.42 | 32.64 | 443,743 | +0.15(+0.45%) |
Oct 19, 2022 | 32.63 | 33.39 | 32.02 | 32.50 | 293,341 | +0.03(+0.09%) |
Oct 18, 2022 | 33.25 | 33.89 | 32.25 | 32.47 | 577,463 | -0.28(-0.86%) |
Oct 17, 2022 | 33.86 | 34.56 | 32.64 | 32.75 | 463,914 | -0.57(-1.72%) |
Oct 14, 2022 | 34.43 | 34.76 | 33.14 | 33.32 | 495,469 | -1.06(-3.07%) |
Oct 13, 2022 | 31.91 | 34.85 | 31.05 | 34.38 | 687,423 | +1.89(+5.82%) |
Oct 12, 2022 | 32.49 | 33.01 | 31.87 | 32.49 | 365,096 | -0.03(-0.09%) |
Oct 11, 2022 | 33.31 | 33.58 | 32.00 | 32.52 | 449,061 | -1.48(-4.36%) |
Oct 10, 2022 | 33.83 | 34.26 | 33.39 | 34.00 | 403,768 | +0.00(+0.00%) |
Oct 07, 2022 | 33.15 | 34.28 | 32.97 | 34.00 | 597,509 | +0.51(+1.53%) |
Oct 06, 2022 | 33.67 | 34.34 | 33.32 | 33.49 | 460,067 | -0.62(-1.82%) |
Oct 05, 2022 | 32.67 | 34.15 | 32.62 | 34.11 | 616,351 | +0.58(+1.74%) |
Oct 04, 2022 | 32.67 | 33.56 | 32.54 | 33.52 | 645,456 | +1.57(+4.91%) |
Oct 03, 2022 | 31.88 | 32.22 | 31.25 | 31.95 | 612,951 | +1.06(+3.42%) |
Sep 30, 2022 | 30.65 | 31.47 | 30.38 | 30.90 | 291,718 | +0.08(+0.25%) |
Sep 29, 2022 | 31.12 | 31.61 | 30.58 | 30.82 | 629,473 | -0.80(-2.54%) |
Sep 28, 2022 | 29.54 | 31.70 | 29.54 | 31.62 | 646,237 | +1.64(+5.46%) |
Sep 27, 2022 | 28.91 | 30.01 | 28.86 | 29.99 | 612,651 | +1.50(+5.28%) |
Sep 26, 2022 | 28.11 | 29.53 | 28.01 | 28.48 | 597,079 | +0.40(+1.42%) |
Sep 23, 2022 | 29.14 | 29.52 | 27.85 | 28.09 | 453,963 | -2.11(-7.00%) |
Sep 22, 2022 | 30.99 | 31.60 | 30.15 | 30.20 | 450,454 | -0.20(-0.67%) |
Sep 21, 2022 | 31.65 | 31.92 | 30.37 | 30.40 | 475,564 | -0.89(-2.85%) |
Sep 20, 2022 | 31.70 | 32.25 | 31.01 | 31.29 | 510,349 | -1.09(-3.35%) |
Sep 19, 2022 | 31.28 | 32.51 | 31.06 | 32.38 | 435,873 | +0.41(+1.27%) |
Sep 16, 2022 | 32.75 | 33.29 | 31.54 | 31.97 | 815,228 | -1.20(-3.62%) |
Sep 15, 2022 | 33.91 | 34.71 | 33.16 | 33.17 | 494,440 | -1.04(-3.05%) |
Sep 14, 2022 | 33.74 | 34.44 | 33.28 | 34.22 | 380,358 | +0.59(+1.75%) |
Sep 13, 2022 | 34.88 | 34.94 | 33.49 | 33.63 | 401,843 | -2.01(-5.63%) |
Sep 12, 2022 | 35.62 | 36.35 | 35.09 | 35.64 | 273,251 | +0.42(+1.21%) |
Sep 09, 2022 | 35.51 | 36.18 | 34.99 | 35.21 | 403,763 | +0.73(+2.13%) |
Sep 08, 2022 | 33.57 | 34.52 | 32.83 | 34.48 | 590,362 | +0.71(+2.11%) |
Sep 07, 2022 | 33.76 | 34.23 | 33.47 | 33.76 | 559,646 | -0.05(-0.14%) |
Sep 06, 2022 | 35.68 | 35.89 | 33.72 | 33.81 | 433,753 | -1.24(-3.55%) |
Sep 02, 2022 | 35.04 | 35.69 | 34.72 | 35.06 | 346,375 | +0.60(+1.74%) |
Sep 01, 2022 | 34.25 | 34.63 | 33.45 | 34.46 | 418,910 | -0.37(-1.05%) |
Aug 31, 2022 | 35.60 | 35.66 | 34.78 | 34.82 | 417,698 | -1.20(-3.32%) |
Aug 30, 2022 | 38.17 | 38.30 | 35.92 | 36.02 | 277,552 | -2.44(-6.35%) |
Aug 29, 2022 | 38.12 | 39.10 | 37.73 | 38.46 | 305,704 | -0.02(-0.05%) |
Aug 26, 2022 | 39.74 | 39.95 | 38.31 | 38.48 | 263,641 | -1.12(-2.83%) |
Aug 25, 2022 | 38.92 | 40.12 | 38.92 | 39.60 | 377,448 | +0.72(+1.86%) |
Aug 24, 2022 | 37.96 | 38.97 | 37.72 | 38.88 | 407,568 | +0.83(+2.18%) |
Aug 23, 2022 | 36.46 | 38.15 | 36.46 | 38.05 | 377,321 | +2.08(+5.79%) |
Aug 22, 2022 | 35.37 | 35.97 | 34.83 | 35.96 | 206,363 | -0.10(-0.27%) |
Aug 19, 2022 | 36.54 | 36.63 | 35.90 | 36.06 | 690,690 | -0.95(-2.55%) |
Aug 18, 2022 | 36.28 | 37.18 | 35.82 | 37.01 | 529,206 | +1.14(+3.17%) |
Aug 17, 2022 | 35.61 | 35.98 | 34.95 | 35.87 | 382,972 | -0.10(-0.27%) |
Aug 16, 2022 | 35.69 | 36.44 | 35.45 | 35.96 | 285,584 | +0.33(+0.92%) |
Aug 15, 2022 | 35.64 | 35.75 | 34.83 | 35.64 | 361,942 | -1.42(-3.83%) |
Aug 12, 2022 | 36.45 | 37.18 | 36.21 | 37.05 | 203,813 | +0.62(+1.69%) |
Aug 11, 2022 | 36.23 | 36.85 | 36.16 | 36.44 | 267,225 | +0.69(+1.94%) |
Aug 10, 2022 | 34.91 | 36.12 | 34.72 | 35.74 | 358,363 | +1.35(+3.93%) |
Aug 09, 2022 | 35.46 | 35.51 | 34.05 | 34.39 | 359,866 | -0.92(-2.60%) |
Aug 08, 2022 | 34.65 | 35.54 | 34.47 | 35.31 | 380,221 | +0.80(+2.32%) |
Aug 05, 2022 | 33.83 | 35.02 | 33.83 | 34.51 | 367,887 | +0.20(+0.59%) |
Aug 04, 2022 | 34.15 | 35.05 | 34.09 | 34.30 | 305,545 | +0.12(+0.34%) |
Aug 03, 2022 | 34.93 | 35.09 | 34.14 | 34.19 | 299,043 | -0.62(-1.77%) |
Aug 02, 2022 | 34.88 | 35.57 | 34.43 | 34.81 | 329,433 | -0.14(-0.39%) |
Aug 01, 2022 | 35.21 | 35.29 | 34.15 | 34.94 | 470,862 | -0.95(-2.63%) |
Jul 29, 2022 | 35.16 | 36.44 | 34.86 | 35.89 | 1,088,217 | +0.40(+1.11%) |
Jul 28, 2022 | 37.48 | 37.53 | 34.65 | 35.49 | 1,423,922 | -2.72(-7.12%) |
Jul 27, 2022 | 37.75 | 38.46 | 37.42 | 38.21 | 811,914 | +0.38(+0.99%) |
Jul 26, 2022 | 38.15 | 38.45 | 37.67 | 37.83 | 365,717 | -0.47(-1.23%) |
Jul 25, 2022 | 37.87 | 38.47 | 37.07 | 38.31 | 368,794 | +1.23(+3.33%) |
Jul 22, 2022 | 37.54 | 38.53 | 36.71 | 37.07 | 349,348 | -0.44(-1.18%) |
Jul 21, 2022 | 36.87 | 37.52 | 36.33 | 37.52 | 307,872 | -0.03(-0.08%) |
Jul 20, 2022 | 37.63 | 37.74 | 36.99 | 37.55 | 279,990 | -0.20(-0.54%) |
Jul 19, 2022 | 36.25 | 37.84 | 36.25 | 37.75 | 463,663 | +1.65(+4.57%) |
Jul 18, 2022 | 35.96 | 36.62 | 35.88 | 36.10 | 462,667 | +1.08(+3.09%) |
Jul 15, 2022 | 34.00 | 35.37 | 33.93 | 35.02 | 577,115 | +2.00(+6.05%) |
Jul 14, 2022 | 33.63 | 33.76 | 31.93 | 33.02 | 788,245 | -1.97(-5.62%) |
Jul 13, 2022 | 34.20 | 35.38 | 33.79 | 34.99 | 935,633 | +0.21(+0.61%) |
Jul 12, 2022 | 35.53 | 36.19 | 34.68 | 34.78 | 711,703 | -1.45(-3.99%) |
Jul 11, 2022 | 36.29 | 37.12 | 35.86 | 36.22 | 459,385 | -0.93(-2.49%) |
Jul 08, 2022 | 37.62 | 38.04 | 36.73 | 37.15 | 433,806 | -0.47(-1.26%) |
Jul 07, 2022 | 36.00 | 37.99 | 35.91 | 37.62 | 582,304 | +2.56(+7.29%) |
Jul 06, 2022 | 35.18 | 35.68 | 33.33 | 35.07 | 626,905 | -0.37(-1.03%) |
Jul 05, 2022 | 36.30 | 36.81 | 34.99 | 35.43 | 551,752 | -1.43(-3.87%) |
Jul 01, 2022 | 36.83 | 37.24 | 35.69 | 36.86 | 232,553 | -0.02(-0.05%) |
Jun 30, 2022 | 36.00 | 37.24 | 35.77 | 36.88 | 578,884 | -0.92(-2.42%) |
Jun 29, 2022 | 38.55 | 39.76 | 37.71 | 37.80 | 369,010 | -1.27(-3.26%) |
Jun 28, 2022 | 39.18 | 40.92 | 38.81 | 39.07 | 781,577 | +0.05(+0.12%) |
Jun 27, 2022 | 39.16 | 39.37 | 38.36 | 39.02 | 644,276 | +0.28(+0.72%) |
Jun 24, 2022 | 36.66 | 38.78 | 36.27 | 38.74 | 723,738 | +2.38(+6.55%) |
Jun 23, 2022 | 37.43 | 37.61 | 35.77 | 36.36 | 644,696 | -1.07(-2.86%) |
Jun 22, 2022 | 37.80 | 37.80 | 36.73 | 37.43 | 588,621 | -1.90(-4.83%) |
Jun 21, 2022 | 39.76 | 40.39 | 39.07 | 39.33 | 508,493 | +0.77(+2.00%) |
Jun 17, 2022 | 39.80 | 39.90 | 37.80 | 38.56 | 832,143 | -1.72(-4.26%) |
Jun 16, 2022 | 42.80 | 43.72 | 39.85 | 40.28 | 972,101 | -3.08(-7.10%) |
Jun 15, 2022 | 43.41 | 44.63 | 42.66 | 43.35 | 794,235 | +0.37(+0.86%) |
Jun 14, 2022 | 43.68 | 44.92 | 42.62 | 42.98 | 609,988 | +0.34(+0.79%) |
Jun 13, 2022 | 46.07 | 46.07 | 42.52 | 42.64 | 1,142,366 | -4.99(-10.48%) |
Jun 10, 2022 | 50.64 | 50.64 | 47.01 | 47.63 | 354,345 | -3.21(-6.32%) |
Jun 09, 2022 | 51.22 | 51.99 | 50.72 | 50.85 | 349,328 | -0.44(-0.86%) |
Jun 08, 2022 | 50.61 | 52.35 | 50.43 | 51.29 | 425,137 | +0.36(+0.70%) |
Jun 07, 2022 | 48.81 | 50.94 | 48.31 | 50.93 | 424,326 | +1.77(+3.60%) |
Jun 06, 2022 | 50.14 | 50.32 | 48.92 | 49.16 | 438,494 | -0.38(-0.78%) |
Jun 03, 2022 | 49.75 | 50.77 | 49.50 | 49.55 | 321,306 | -0.65(-1.30%) |
Jun 02, 2022 | 48.22 | 50.30 | 47.63 | 50.20 | 465,320 | +1.95(+4.05%) |
Jun 01, 2022 | 47.70 | 48.76 | 47.22 | 48.25 | 510,833 | +0.70(+1.48%) |
May 31, 2022 | 49.19 | 50.78 | 47.17 | 47.55 | 792,989 | -1.21(-2.48%) |
May 27, 2022 | 47.74 | 48.76 | 46.72 | 48.76 | 651,799 | +1.58(+3.34%) |
May 26, 2022 | 47.37 | 47.96 | 46.78 | 47.18 | 452,793 | +0.48(+1.03%) |
May 25, 2022 | 46.83 | 47.76 | 46.50 | 46.70 | 350,714 | -0.36(-0.76%) |
May 24, 2022 | 46.67 | 47.81 | 46.67 | 47.06 | 362,409 | -0.08(-0.16%) |
May 23, 2022 | 47.61 | 47.79 | 46.63 | 47.13 | 247,157 | +0.28(+0.60%) |
May 20, 2022 | 48.85 | 48.91 | 46.10 | 46.86 | 387,407 | -1.22(-2.54%) |
May 19, 2022 | 47.13 | 49.06 | 47.13 | 48.08 | 270,554 | +0.18(+0.38%) |
May 18, 2022 | 48.97 | 49.38 | 47.44 | 47.89 | 320,946 | -1.19(-2.43%) |
May 17, 2022 | 47.84 | 49.94 | 47.61 | 49.09 | 513,747 | +2.00(+4.25%) |
May 16, 2022 | 45.75 | 47.33 | 45.75 | 47.09 | 645,247 | +1.47(+3.23%) |
May 13, 2022 | 45.40 | 46.48 | 45.17 | 45.62 | 341,411 | +0.94(+2.11%) |
May 12, 2022 | 45.04 | 45.79 | 43.57 | 44.67 | 413,845 | -0.73(-1.61%) |
May 11, 2022 | 45.43 | 47.12 | 45.08 | 45.40 | 436,562 | +0.44(+0.98%) |
May 10, 2022 | 45.56 | 46.99 | 44.15 | 44.96 | 687,248 | -1.41(-3.05%) |
May 09, 2022 | 49.45 | 49.45 | 46.32 | 46.38 | 669,510 | -4.07(-8.06%) |
May 06, 2022 | 50.53 | 51.08 | 48.97 | 50.44 | 484,502 | +0.21(+0.42%) |
May 05, 2022 | 52.00 | 52.86 | 49.28 | 50.23 | 685,555 | -2.39(-4.55%) |
May 04, 2022 | 51.75 | 52.73 | 50.84 | 52.63 | 445,281 | +1.67(+3.28%) |
May 03, 2022 | 49.11 | 51.33 | 49.11 | 50.95 | 504,327 | +1.88(+3.82%) |
May 02, 2022 | 48.30 | 50.12 | 47.66 | 49.08 | 655,178 | +0.85(+1.75%) |
Apr 29, 2022 | 48.74 | 50.86 | 48.12 | 48.23 | 505,179 | -0.53(-1.08%) |
Apr 28, 2022 | 49.44 | 50.51 | 46.55 | 48.76 | 864,652 | +1.75(+3.72%) |
Apr 27, 2022 | 46.21 | 47.38 | 45.59 | 47.01 | 453,525 | +0.68(+1.47%) |
Apr 26, 2022 | 47.80 | 47.87 | 45.77 | 46.33 | 1,035,253 | -1.20(-2.53%) |
Apr 25, 2022 | 48.00 | 48.13 | 45.97 | 47.53 | 582,145 | -1.98(-4.00%) |
Apr 22, 2022 | 50.43 | 50.97 | 49.03 | 49.51 | 609,956 | -1.38(-2.70%) |
Apr 21, 2022 | 53.44 | 53.85 | 50.83 | 50.89 | 517,497 | -2.32(-4.36%) |
Apr 20, 2022 | 53.13 | 53.74 | 52.71 | 53.20 | 300,308 | +0.15(+0.29%) |
Apr 19, 2022 | 52.91 | 53.53 | 52.02 | 53.05 | 306,182 | -0.70(-1.31%) |
Apr 18, 2022 | 53.53 | 54.61 | 53.35 | 53.75 | 420,314 | +0.78(+1.47%) |
Apr 14, 2022 | 52.33 | 53.74 | 52.33 | 52.97 | 324,426 | +0.47(+0.90%) |
Apr 13, 2022 | 52.71 | 53.46 | 51.82 | 52.50 | 374,135 | +0.13(+0.26%) |
Apr 12, 2022 | 51.76 | 53.78 | 51.68 | 52.37 | 353,304 | +1.42(+2.79%) |
Apr 11, 2022 | 51.92 | 52.26 | 49.98 | 50.94 | 606,074 | -2.23(-4.20%) |
Apr 08, 2022 | 53.43 | 54.04 | 52.83 | 53.17 | 325,428 | +0.14(+0.27%) |
Apr 07, 2022 | 51.98 | 53.26 | 51.78 | 53.03 | 376,031 | +1.51(+2.93%) |
Apr 06, 2022 | 52.38 | 53.16 | 51.03 | 51.52 | 250,143 | -1.01(-1.92%) |
Apr 05, 2022 | 53.61 | 54.35 | 52.49 | 52.53 | 311,653 | -0.86(-1.60%) |
Apr 04, 2022 | 53.50 | 53.68 | 52.28 | 53.39 | 274,962 | +0.56(+1.06%) |