Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 38.41 | 41.16 | 38.41 | 40.76 | 27,321 | +2.82(+7.44%) |
Mar 30, 2023 | 37.72 | 38.62 | 37.36 | 37.94 | 13,306 | +0.67(+1.79%) |
Mar 29, 2023 | 36.50 | 37.53 | 36.50 | 37.27 | 28,150 | +0.77(+2.12%) |
Mar 28, 2023 | 37.69 | 37.69 | 35.28 | 36.50 | 37,541 | -1.21(-3.22%) |
Mar 27, 2023 | 36.70 | 38.25 | 36.37 | 37.72 | 35,189 | +1.48(+4.08%) |
Mar 24, 2023 | 36.87 | 37.00 | 35.28 | 36.24 | 49,908 | -0.25(-0.70%) |
Mar 23, 2023 | 35.11 | 36.94 | 33.92 | 36.49 | 107,157 | +1.33(+3.79%) |
Mar 22, 2023 | 37.20 | 37.20 | 35.14 | 35.16 | 63,201 | -1.72(-4.67%) |
Mar 21, 2023 | 37.09 | 37.72 | 36.51 | 36.88 | 35,856 | -0.82(-2.18%) |
Mar 20, 2023 | 37.11 | 38.25 | 36.85 | 37.71 | 27,638 | +0.75(+2.04%) |
Mar 17, 2023 | 39.64 | 39.64 | 36.76 | 36.95 | 43,945 | -2.52(-6.38%) |
Mar 16, 2023 | 39.08 | 39.63 | 38.78 | 39.47 | 20,725 | +1.09(+2.83%) |
Mar 15, 2023 | 38.76 | 39.07 | 38.38 | 38.38 | 13,995 | -0.59(-1.51%) |
Mar 14, 2023 | 39.42 | 39.73 | 38.94 | 38.97 | 16,211 | -0.19(-0.48%) |
Mar 13, 2023 | 39.49 | 40.02 | 38.82 | 39.16 | 26,643 | -0.17(-0.42%) |
Mar 10, 2023 | 38.40 | 39.46 | 37.28 | 39.32 | 24,932 | +1.06(+2.76%) |
Mar 09, 2023 | 36.25 | 38.40 | 36.25 | 38.26 | 33,772 | +0.93(+2.49%) |
Mar 08, 2023 | 36.79 | 37.65 | 36.77 | 37.33 | 16,738 | +0.49(+1.33%) |
Mar 07, 2023 | 37.07 | 37.54 | 36.77 | 36.84 | 17,583 | -0.12(-0.32%) |
Mar 06, 2023 | 37.43 | 37.43 | 36.67 | 36.96 | 9,219 | -0.46(-1.23%) |
Mar 03, 2023 | 35.91 | 37.42 | 35.91 | 37.42 | 13,575 | +0.72(+1.95%) |
Mar 02, 2023 | 36.58 | 37.10 | 36.47 | 36.71 | 17,649 | +0.13(+0.35%) |
Mar 01, 2023 | 36.69 | 36.69 | 36.29 | 36.58 | 6,100 | -0.09(-0.24%) |
Feb 28, 2023 | 37.01 | 37.01 | 36.36 | 36.67 | 7,804 | -0.43(-1.16%) |
Feb 27, 2023 | 37.03 | 37.34 | 36.36 | 37.10 | 17,903 | +0.91(+2.52%) |
Feb 24, 2023 | 36.38 | 36.38 | 35.78 | 36.19 | 6,201 | -0.62(-1.68%) |
Feb 23, 2023 | 36.82 | 36.82 | 35.94 | 36.80 | 9,196 | +0.86(+2.40%) |
Feb 22, 2023 | 35.45 | 36.08 | 35.45 | 35.94 | 5,519 | +0.39(+1.10%) |
Feb 21, 2023 | 36.38 | 36.38 | 35.45 | 35.55 | 5,856 | -0.72(-1.97%) |
Feb 17, 2023 | 35.87 | 36.46 | 35.87 | 36.27 | 5,396 | +0.14(+0.38%) |
Feb 16, 2023 | 35.90 | 36.72 | 35.90 | 36.13 | 6,525 | -0.66(-1.78%) |
Feb 15, 2023 | 36.79 | 37.20 | 36.64 | 36.79 | 5,360 | +0.06(+0.16%) |
Feb 14, 2023 | 37.07 | 37.10 | 36.54 | 36.73 | 7,202 | -0.17(-0.45%) |
Feb 13, 2023 | 36.98 | 37.45 | 36.62 | 36.89 | 12,727 | -0.06(-0.16%) |
Feb 10, 2023 | 37.06 | 37.41 | 36.70 | 36.95 | 11,712 | -0.04(-0.11%) |
Feb 09, 2023 | 37.40 | 37.40 | 36.79 | 36.99 | 8,493 | -0.06(-0.16%) |
Feb 08, 2023 | 36.95 | 37.38 | 36.81 | 37.05 | 17,680 | +0.14(+0.37%) |
Feb 07, 2023 | 36.48 | 37.29 | 36.17 | 36.91 | 37,653 | +0.54(+1.50%) |
Feb 06, 2023 | 36.08 | 36.57 | 36.02 | 36.37 | 14,310 | +0.10(+0.27%) |
Feb 03, 2023 | 35.31 | 36.30 | 35.31 | 36.27 | 8,874 | +0.43(+1.19%) |
Feb 02, 2023 | 35.73 | 35.95 | 35.23 | 35.84 | 11,291 | +0.32(+0.90%) |
Feb 01, 2023 | 35.35 | 35.77 | 35.25 | 35.52 | 16,725 | +0.23(+0.66%) |
Jan 31, 2023 | 34.94 | 35.29 | 34.35 | 35.29 | 18,341 | +0.49(+1.40%) |
Jan 30, 2023 | 34.47 | 35.05 | 34.26 | 34.80 | 22,899 | +0.35(+1.02%) |
Jan 27, 2023 | 33.63 | 34.46 | 33.33 | 34.45 | 15,234 | +0.37(+1.08%) |
Jan 26, 2023 | 33.99 | 34.08 | 33.65 | 34.08 | 34,864 | +0.11(+0.31%) |
Jan 25, 2023 | 33.63 | 33.98 | 33.48 | 33.98 | 2,688 | +0.15(+0.43%) |
Jan 24, 2023 | 33.65 | 34.08 | 33.46 | 33.83 | 7,141 | -0.08(-0.23%) |
Jan 23, 2023 | 34.38 | 34.38 | 33.74 | 33.91 | 6,361 | -0.49(-1.41%) |
Jan 20, 2023 | 34.08 | 34.42 | 34.08 | 34.39 | 6,622 | +0.07(+0.20%) |
Jan 19, 2023 | 33.98 | 34.33 | 33.65 | 34.33 | 7,811 | +0.20(+0.60%) |
Jan 18, 2023 | 34.04 | 34.17 | 33.60 | 34.12 | 4,865 | -0.09(-0.26%) |
Jan 17, 2023 | 33.43 | 34.46 | 33.43 | 34.21 | 7,245 | -0.03(-0.09%) |
Jan 13, 2023 | 34.08 | 34.41 | 33.66 | 34.24 | 16,532 | +0.14(+0.40%) |
Jan 12, 2023 | 34.04 | 34.86 | 34.04 | 34.10 | 25,151 | +0.05(+0.14%) |
Jan 11, 2023 | 34.17 | 34.17 | 33.94 | 34.05 | 8,499 | +0.02(+0.06%) |
Jan 10, 2023 | 34.02 | 34.15 | 33.58 | 34.04 | 10,867 | +0.14(+0.40%) |
Jan 09, 2023 | 33.74 | 34.33 | 33.63 | 33.90 | 22,596 | +0.16(+0.46%) |
Jan 06, 2023 | 33.20 | 33.74 | 33.05 | 33.74 | 6,822 | +0.28(+0.84%) |
Jan 05, 2023 | 33.20 | 33.46 | 32.48 | 33.46 | 7,698 | +0.55(+1.68%) |
Jan 04, 2023 | 32.67 | 33.16 | 32.50 | 32.91 | 9,026 | +0.02(+0.06%) |
Jan 03, 2023 | 32.58 | 33.19 | 32.53 | 32.89 | 13,216 | +0.27(+0.83%) |
Dec 30, 2022 | 32.57 | 32.89 | 31.78 | 32.62 | 2,880 | +0.20(+0.63%) |
Dec 29, 2022 | 32.30 | 32.67 | 32.09 | 32.41 | 6,542 | +0.38(+1.18%) |
Dec 28, 2022 | 32.72 | 32.94 | 31.84 | 32.03 | 4,788 | -0.49(-1.50%) |
Dec 27, 2022 | 31.92 | 32.74 | 31.92 | 32.52 | 2,902 | +0.78(+2.45%) |
Dec 23, 2022 | 32.22 | 32.36 | 31.74 | 31.74 | 3,107 | -0.23(-0.73%) |
Dec 22, 2022 | 32.38 | 32.52 | 31.96 | 31.97 | 5,333 | -0.14(-0.42%) |
Dec 21, 2022 | 32.30 | 32.93 | 32.11 | 32.11 | 4,755 | +0.20(+0.64%) |
Dec 20, 2022 | 31.86 | 32.46 | 31.86 | 31.91 | 5,106 | +0.31(+0.98%) |
Dec 19, 2022 | 31.43 | 31.80 | 31.43 | 31.59 | 4,485 | +0.26(+0.84%) |
Dec 16, 2022 | 30.88 | 31.57 | 30.88 | 31.33 | 8,042 | +0.05(+0.16%) |
Dec 15, 2022 | 31.80 | 31.92 | 31.02 | 31.28 | 8,011 | -0.03(-0.09%) |
Dec 14, 2022 | 31.13 | 31.80 | 31.13 | 31.31 | 11,732 | +0.14(+0.44%) |
Dec 13, 2022 | 32.49 | 32.73 | 31.12 | 31.18 | 22,093 | -1.37(-4.21%) |
Dec 12, 2022 | 32.90 | 33.37 | 32.28 | 32.55 | 7,113 | -0.03(-0.09%) |
Dec 09, 2022 | 33.63 | 33.63 | 32.58 | 32.58 | 27,210 | -0.89(-2.67%) |
Dec 08, 2022 | 33.65 | 33.66 | 32.64 | 33.47 | 10,935 | +0.29(+0.88%) |
Dec 07, 2022 | 31.93 | 33.26 | 31.91 | 33.18 | 22,387 | +1.54(+4.86%) |
Dec 06, 2022 | 31.28 | 31.92 | 31.09 | 31.64 | 5,291 | +0.04(+0.12%) |
Dec 05, 2022 | 31.67 | 31.67 | 30.71 | 31.60 | 6,337 | +0.00(+0.00%) |
Dec 02, 2022 | 31.60 | 31.60 | 31.10 | 31.60 | 3,346 | +0.00(+0.00%) |
Dec 01, 2022 | 31.85 | 31.85 | 31.52 | 31.60 | 7,189 | -0.19(-0.61%) |
Nov 30, 2022 | 31.42 | 31.80 | 31.38 | 31.80 | 14,158 | +0.35(+1.11%) |
Nov 29, 2022 | 31.54 | 31.54 | 30.78 | 31.45 | 4,737 | -0.11(-0.34%) |
Nov 28, 2022 | 31.07 | 31.57 | 30.83 | 31.56 | 11,462 | +0.26(+0.84%) |
Nov 25, 2022 | 31.42 | 31.42 | 31.08 | 31.29 | 1,410 | -0.02(-0.06%) |
Nov 23, 2022 | 31.56 | 31.56 | 30.57 | 31.31 | 4,241 | -0.03(-0.09%) |
Nov 22, 2022 | 31.55 | 31.55 | 31.10 | 31.34 | 6,923 | +0.08(+0.25%) |
Nov 21, 2022 | 30.83 | 31.43 | 29.81 | 31.26 | 3,803 | +0.64(+2.10%) |
Nov 18, 2022 | 30.24 | 30.87 | 30.24 | 30.62 | 3,141 | -0.06(-0.19%) |
Nov 17, 2022 | 30.70 | 31.13 | 30.51 | 30.68 | 4,118 | -0.18(-0.60%) |
Nov 16, 2022 | 30.63 | 31.13 | 30.22 | 30.86 | 4,047 | -0.30(-0.97%) |
Nov 15, 2022 | 30.93 | 31.17 | 30.20 | 31.17 | 12,373 | +0.26(+0.85%) |
Nov 14, 2022 | 30.15 | 31.49 | 29.65 | 30.90 | 7,820 | +0.33(+1.08%) |
Nov 11, 2022 | 30.15 | 30.63 | 30.00 | 30.57 | 6,623 | +0.18(+0.61%) |
Nov 10, 2022 | 30.60 | 30.96 | 29.98 | 30.39 | 5,072 | -0.29(-0.95%) |
Nov 09, 2022 | 30.06 | 30.68 | 29.64 | 30.68 | 13,006 | -0.06(-0.19%) |
Nov 08, 2022 | 28.99 | 30.91 | 28.99 | 30.74 | 16,348 | +1.84(+6.38%) |
Nov 07, 2022 | 28.66 | 29.24 | 28.66 | 28.89 | 4,060 | -0.05(-0.17%) |
Nov 04, 2022 | 29.34 | 29.34 | 28.58 | 28.94 | 5,409 | -0.30(-1.01%) |
Nov 03, 2022 | 28.34 | 29.37 | 28.02 | 29.24 | 8,419 | +0.99(+3.52%) |
Nov 02, 2022 | 28.56 | 28.88 | 28.09 | 28.24 | 15,289 | -0.21(-0.74%) |
Nov 01, 2022 | 28.44 | 29.01 | 28.38 | 28.45 | 15,597 | +0.24(+0.85%) |
Oct 31, 2022 | 28.61 | 29.43 | 28.22 | 28.22 | 12,489 | -0.61(-2.12%) |
Oct 28, 2022 | 26.60 | 28.95 | 26.60 | 28.83 | 26,035 | +2.27(+8.56%) |
Oct 27, 2022 | 26.86 | 26.86 | 26.16 | 26.55 | 6,052 | +0.22(+0.83%) |
Oct 26, 2022 | 25.91 | 26.90 | 25.36 | 26.33 | 14,732 | +0.41(+1.59%) |
Oct 25, 2022 | 26.43 | 26.67 | 25.62 | 25.92 | 7,333 | -0.63(-2.38%) |
Oct 24, 2022 | 25.80 | 26.98 | 25.40 | 26.55 | 12,056 | +0.59(+2.28%) |
Oct 21, 2022 | 26.17 | 26.53 | 25.61 | 25.96 | 11,034 | +0.16(+0.63%) |
Oct 20, 2022 | 26.29 | 26.66 | 25.70 | 25.80 | 15,870 | -0.49(-1.85%) |
Oct 19, 2022 | 26.08 | 26.65 | 25.42 | 26.29 | 6,603 | +0.13(+0.51%) |
Oct 18, 2022 | 25.95 | 26.74 | 25.75 | 26.15 | 15,666 | +0.57(+2.24%) |
Oct 17, 2022 | 25.33 | 26.51 | 25.21 | 25.58 | 14,132 | +0.52(+2.06%) |
Oct 14, 2022 | 23.11 | 25.71 | 22.93 | 25.06 | 72,442 | +3.21(+14.69%) |
Oct 13, 2022 | 22.13 | 22.13 | 21.15 | 21.85 | 24,937 | -0.32(-1.42%) |
Oct 12, 2022 | 21.53 | 22.17 | 21.52 | 22.17 | 4,941 | +0.68(+3.16%) |
Oct 11, 2022 | 21.94 | 22.19 | 21.36 | 21.49 | 14,926 | -0.15(-0.71%) |
Oct 10, 2022 | 21.69 | 22.21 | 21.64 | 21.64 | 9,151 | +0.05(+0.22%) |
Oct 07, 2022 | 22.22 | 22.45 | 21.21 | 21.59 | 22,226 | -0.75(-3.38%) |
Oct 06, 2022 | 22.08 | 22.69 | 21.79 | 22.35 | 14,127 | -0.24(-1.06%) |
Oct 05, 2022 | 22.84 | 23.34 | 22.58 | 22.59 | 10,473 | -0.31(-1.34%) |
Oct 04, 2022 | 23.29 | 23.48 | 22.88 | 22.89 | 10,609 | -0.51(-2.16%) |
Oct 03, 2022 | 23.68 | 24.17 | 23.24 | 23.40 | 7,947 | +0.28(+1.20%) |
Sep 30, 2022 | 24.17 | 24.17 | 23.05 | 23.12 | 11,361 | -0.16(-0.70%) |
Sep 29, 2022 | 23.31 | 23.42 | 22.99 | 23.29 | 6,862 | +0.00(+0.00%) |
Sep 28, 2022 | 23.64 | 23.64 | 23.07 | 23.29 | 6,355 | +0.00(+0.00%) |
Sep 27, 2022 | 23.23 | 23.65 | 22.94 | 23.29 | 7,991 | -0.11(-0.49%) |
Sep 26, 2022 | 23.32 | 23.57 | 22.82 | 23.40 | 9,686 | -0.25(-1.05%) |
Sep 23, 2022 | 24.36 | 24.76 | 22.95 | 23.65 | 12,584 | -0.49(-2.02%) |
Sep 22, 2022 | 24.71 | 24.94 | 24.14 | 24.14 | 4,573 | -0.72(-2.88%) |
Sep 21, 2022 | 25.02 | 25.23 | 24.84 | 24.85 | 4,947 | -0.18(-0.73%) |
Sep 20, 2022 | 24.46 | 25.03 | 24.18 | 25.03 | 9,949 | +0.80(+3.31%) |
Sep 19, 2022 | 24.78 | 24.81 | 23.90 | 24.23 | 9,752 | -0.72(-2.87%) |
Sep 16, 2022 | 24.54 | 25.09 | 24.34 | 24.95 | 21,356 | +0.41(+1.67%) |
Sep 15, 2022 | 24.35 | 24.83 | 24.27 | 24.54 | 4,353 | +0.16(+0.67%) |
Sep 14, 2022 | 24.77 | 25.12 | 24.27 | 24.37 | 7,353 | -0.52(-2.07%) |
Sep 13, 2022 | 24.95 | 25.41 | 24.74 | 24.89 | 5,530 | -0.46(-1.81%) |
Sep 12, 2022 | 25.62 | 25.87 | 25.13 | 25.35 | 8,493 | -0.05(-0.19%) |
Sep 09, 2022 | 25.22 | 25.51 | 25.22 | 25.40 | 3,779 | +0.09(+0.34%) |
Sep 08, 2022 | 25.01 | 25.45 | 24.36 | 25.31 | 5,056 | +0.09(+0.34%) |
Sep 07, 2022 | 25.32 | 25.32 | 24.94 | 25.22 | 4,855 | -0.34(-1.35%) |
Sep 06, 2022 | 26.08 | 26.18 | 25.38 | 25.57 | 9,692 | -0.30(-1.15%) |
Sep 02, 2022 | 25.86 | 26.10 | 25.69 | 25.86 | 3,075 | -0.12(-0.48%) |
Sep 01, 2022 | 25.78 | 26.15 | 25.54 | 25.99 | 5,976 | -0.37(-1.41%) |
Aug 31, 2022 | 25.93 | 26.36 | 25.51 | 26.36 | 16,079 | +0.43(+1.66%) |
Aug 30, 2022 | 26.10 | 26.18 | 25.83 | 25.93 | 2,866 | -0.29(-1.09%) |
Aug 29, 2022 | 26.40 | 26.40 | 26.02 | 26.22 | 4,306 | -0.30(-1.12%) |
Aug 26, 2022 | 26.67 | 27.20 | 26.23 | 26.51 | 10,597 | +0.11(+0.43%) |
Aug 25, 2022 | 26.91 | 26.91 | 26.08 | 26.40 | 7,681 | -0.45(-1.67%) |
Aug 24, 2022 | 27.55 | 27.58 | 26.37 | 26.85 | 7,877 | -0.50(-1.82%) |
Aug 23, 2022 | 27.83 | 28.06 | 27.35 | 27.35 | 6,038 | -0.71(-2.52%) |
Aug 22, 2022 | 27.37 | 28.21 | 27.28 | 28.05 | 17,630 | +0.68(+2.48%) |
Aug 19, 2022 | 27.42 | 27.57 | 27.08 | 27.37 | 8,858 | -0.06(-0.21%) |
Aug 18, 2022 | 27.12 | 27.56 | 26.93 | 27.43 | 4,567 | +0.57(+2.13%) |
Aug 17, 2022 | 27.23 | 27.28 | 26.86 | 26.86 | 4,101 | -0.29(-1.06%) |
Aug 16, 2022 | 26.89 | 27.52 | 26.58 | 27.15 | 17,584 | -0.09(-0.32%) |
Aug 15, 2022 | 26.28 | 27.23 | 26.28 | 27.23 | 8,773 | +0.55(+2.08%) |
Aug 12, 2022 | 25.41 | 26.68 | 25.33 | 26.68 | 15,101 | +1.02(+3.99%) |
Aug 11, 2022 | 26.32 | 26.32 | 25.52 | 25.65 | 8,955 | -0.42(-1.61%) |
Aug 10, 2022 | 25.75 | 26.17 | 25.71 | 26.08 | 7,934 | +0.37(+1.43%) |
Aug 09, 2022 | 26.10 | 26.26 | 25.03 | 25.71 | 19,923 | -0.40(-1.52%) |
Aug 08, 2022 | 26.31 | 26.31 | 26.10 | 26.10 | 7,476 | +0.05(+0.18%) |
Aug 05, 2022 | 26.48 | 26.66 | 26.06 | 26.06 | 16,351 | -0.26(-0.97%) |
Aug 04, 2022 | 27.45 | 27.45 | 26.31 | 26.31 | 11,485 | -0.87(-3.20%) |
Aug 03, 2022 | 27.62 | 27.97 | 25.71 | 27.18 | 30,633 | -1.43(-4.99%) |
Aug 02, 2022 | 29.32 | 29.95 | 28.58 | 28.61 | 12,830 | -0.69(-2.36%) |
Aug 01, 2022 | 28.37 | 29.82 | 28.37 | 29.30 | 25,592 | +0.79(+2.79%) |
Jul 29, 2022 | 28.18 | 28.56 | 28.16 | 28.51 | 4,441 | +0.42(+1.48%) |
Jul 28, 2022 | 28.38 | 29.05 | 28.09 | 28.09 | 15,606 | -0.61(-2.14%) |
Jul 27, 2022 | 28.36 | 28.82 | 28.13 | 28.70 | 9,398 | +0.12(+0.43%) |
Jul 26, 2022 | 28.53 | 28.85 | 28.29 | 28.58 | 9,198 | -0.40(-1.37%) |
Jul 25, 2022 | 28.92 | 29.27 | 28.64 | 28.98 | 13,226 | +0.04(+0.13%) |
Jul 22, 2022 | 29.28 | 29.39 | 28.89 | 28.94 | 6,670 | -0.30(-1.03%) |
Jul 21, 2022 | 29.83 | 29.95 | 29.24 | 29.24 | 15,037 | -0.38(-1.28%) |
Jul 20, 2022 | 30.31 | 30.43 | 29.62 | 29.62 | 7,430 | -0.56(-1.85%) |
Jul 19, 2022 | 30.29 | 30.86 | 30.10 | 30.18 | 18,044 | +0.15(+0.50%) |
Jul 18, 2022 | 29.32 | 30.05 | 29.32 | 30.03 | 13,610 | +0.77(+2.62%) |
Jul 15, 2022 | 29.28 | 29.61 | 29.26 | 29.26 | 12,845 | +0.04(+0.13%) |
Jul 14, 2022 | 29.33 | 30.11 | 28.94 | 29.22 | 19,165 | -0.47(-1.59%) |
Jul 13, 2022 | 29.48 | 29.80 | 29.21 | 29.70 | 14,221 | +0.29(+1.00%) |
Jul 12, 2022 | 29.35 | 29.79 | 29.35 | 29.40 | 14,957 | -0.20(-0.67%) |
Jul 11, 2022 | 28.64 | 29.73 | 28.64 | 29.60 | 21,962 | +0.69(+2.39%) |
Jul 08, 2022 | 28.63 | 29.25 | 28.24 | 28.91 | 10,786 | +0.13(+0.46%) |
Jul 07, 2022 | 28.98 | 29.07 | 28.48 | 28.78 | 15,222 | -0.22(-0.75%) |
Jul 06, 2022 | 29.70 | 29.86 | 28.67 | 29.00 | 12,027 | -0.57(-1.92%) |
Jul 05, 2022 | 29.14 | 29.67 | 28.99 | 29.57 | 41,268 | +0.31(+1.07%) |
Jul 01, 2022 | 28.80 | 29.33 | 28.40 | 29.25 | 28,457 | +0.26(+0.91%) |
Jun 30, 2022 | 29.33 | 29.33 | 28.68 | 28.99 | 23,124 | -0.49(-1.67%) |
Jun 29, 2022 | 29.31 | 29.63 | 29.20 | 29.48 | 60,002 | +0.09(+0.29%) |
Jun 28, 2022 | 29.42 | 30.11 | 29.16 | 29.39 | 40,405 | +0.01(+0.03%) |
Jun 27, 2022 | 29.70 | 30.61 | 29.33 | 29.39 | 127,291 | -0.66(-2.20%) |
Jun 24, 2022 | 27.97 | 30.05 | 27.59 | 30.05 | 836,181 | +2.17(+7.77%) |
Jun 23, 2022 | 27.45 | 27.88 | 27.13 | 27.88 | 55,546 | +0.48(+1.76%) |
Jun 22, 2022 | 25.34 | 27.62 | 25.34 | 27.40 | 67,547 | +1.63(+6.31%) |
Jun 21, 2022 | 24.99 | 25.80 | 24.74 | 25.77 | 62,307 | +0.92(+3.69%) |
Jun 17, 2022 | 24.80 | 24.97 | 24.01 | 24.86 | 108,280 | +0.33(+1.35%) |
Jun 16, 2022 | 25.04 | 25.15 | 24.42 | 24.52 | 42,887 | -0.64(-2.56%) |
Jun 15, 2022 | 25.64 | 25.93 | 25.16 | 25.17 | 120,493 | -0.22(-0.86%) |
Jun 14, 2022 | 25.25 | 25.94 | 25.04 | 25.38 | 56,563 | +0.27(+1.09%) |
Jun 13, 2022 | 25.11 | 26.08 | 25.04 | 25.11 | 52,315 | -0.44(-1.70%) |
Jun 10, 2022 | 24.56 | 25.63 | 24.34 | 25.55 | 53,182 | +0.81(+3.29%) |
Jun 09, 2022 | 24.24 | 25.21 | 24.09 | 24.73 | 80,772 | +0.61(+2.51%) |
Jun 08, 2022 | 24.12 | 24.42 | 23.45 | 24.13 | 75,054 | +0.12(+0.51%) |
Jun 07, 2022 | 23.28 | 24.50 | 23.04 | 24.00 | 64,714 | +0.47(+2.01%) |
Jun 06, 2022 | 23.48 | 24.32 | 23.46 | 23.53 | 53,264 | +0.10(+0.44%) |
Jun 03, 2022 | 22.60 | 23.53 | 22.54 | 23.43 | 40,863 | +0.82(+3.64%) |
Jun 02, 2022 | 22.42 | 22.73 | 22.29 | 22.60 | 19,345 | +0.34(+1.53%) |
Jun 01, 2022 | 22.46 | 22.72 | 22.25 | 22.26 | 29,561 | -0.22(-0.97%) |
May 31, 2022 | 22.82 | 22.85 | 22.40 | 22.48 | 19,923 | -0.34(-1.49%) |
May 27, 2022 | 22.80 | 22.89 | 22.76 | 22.82 | 15,849 | +0.19(+0.84%) |
May 26, 2022 | 22.34 | 22.76 | 22.33 | 22.63 | 18,248 | +0.28(+1.27%) |
May 25, 2022 | 22.13 | 22.39 | 22.06 | 22.35 | 26,279 | +0.03(+0.13%) |
May 24, 2022 | 22.31 | 22.47 | 21.78 | 22.32 | 22,412 | +0.02(+0.08%) |
May 23, 2022 | 21.89 | 22.63 | 21.79 | 22.30 | 23,310 | +0.57(+2.61%) |
May 20, 2022 | 22.78 | 22.78 | 21.56 | 21.73 | 21,599 | -0.95(-4.17%) |
May 19, 2022 | 23.09 | 23.09 | 22.46 | 22.68 | 24,602 | -0.46(-2.00%) |
May 18, 2022 | 23.61 | 23.65 | 22.57 | 23.14 | 30,006 | -0.52(-2.20%) |
May 17, 2022 | 23.21 | 23.70 | 23.21 | 23.66 | 28,177 | +0.76(+3.30%) |
May 16, 2022 | 23.55 | 23.55 | 22.72 | 22.91 | 26,435 | -0.48(-2.06%) |
May 13, 2022 | 23.28 | 23.55 | 22.98 | 23.39 | 27,809 | +0.22(+0.94%) |
May 12, 2022 | 23.61 | 23.61 | 22.27 | 23.17 | 48,341 | -0.18(-0.77%) |
May 11, 2022 | 24.36 | 25.01 | 23.26 | 23.35 | 35,970 | -0.85(-3.52%) |
May 10, 2022 | 23.95 | 24.39 | 23.66 | 24.20 | 42,123 | +0.51(+2.17%) |
May 09, 2022 | 23.27 | 23.80 | 23.23 | 23.69 | 32,368 | +0.35(+1.48%) |
May 06, 2022 | 23.39 | 23.62 | 23.06 | 23.34 | 27,906 | -0.05(-0.20%) |
May 05, 2022 | 23.32 | 23.42 | 22.69 | 23.39 | 77,482 | -0.05(-0.20%) |
May 04, 2022 | 23.29 | 23.59 | 23.15 | 23.44 | 42,063 | +0.04(+0.16%) |
May 03, 2022 | 23.34 | 23.60 | 23.09 | 23.40 | 50,094 | +0.41(+1.79%) |
May 02, 2022 | 23.39 | 23.42 | 22.70 | 22.99 | 64,960 | -0.36(-1.52%) |
Apr 29, 2022 | 23.64 | 23.70 | 23.29 | 23.34 | 41,950 | -0.31(-1.31%) |
Apr 28, 2022 | 23.93 | 23.93 | 23.32 | 23.65 | 28,074 | -0.01(-0.04%) |
Apr 27, 2022 | 23.84 | 23.86 | 23.51 | 23.66 | 35,521 | -0.11(-0.47%) |
Apr 26, 2022 | 24.24 | 24.24 | 23.62 | 23.77 | 46,958 | -0.52(-2.16%) |
Apr 25, 2022 | 24.33 | 24.43 | 23.93 | 24.30 | 58,159 | -0.16(-0.65%) |
Apr 22, 2022 | 24.46 | 24.61 | 24.23 | 24.46 | 38,194 | -0.13(-0.53%) |
Apr 21, 2022 | 25.22 | 25.27 | 24.56 | 24.59 | 39,078 | -0.59(-2.34%) |
Apr 20, 2022 | 24.96 | 25.31 | 24.76 | 25.18 | 53,339 | +0.47(+1.89%) |
Apr 19, 2022 | 24.60 | 24.89 | 24.31 | 24.71 | 70,347 | +0.17(+0.69%) |
Apr 18, 2022 | 25.32 | 25.50 | 24.46 | 24.54 | 43,825 | -0.78(-3.07%) |
Apr 14, 2022 | 25.45 | 25.83 | 25.14 | 25.32 | 76,254 | -0.15(-0.59%) |
Apr 13, 2022 | 25.33 | 25.83 | 25.19 | 25.47 | 84,295 | +0.05(+0.18%) |
Apr 12, 2022 | 25.87 | 26.07 | 24.97 | 25.42 | 77,849 | -0.22(-0.88%) |
Apr 11, 2022 | 25.68 | 26.05 | 25.56 | 25.64 | 49,332 | -0.11(-0.44%) |
Apr 08, 2022 | 25.49 | 25.93 | 25.46 | 25.76 | 38,390 | +0.19(+0.73%) |
Apr 07, 2022 | 25.26 | 25.64 | 25.11 | 25.57 | 47,064 | +0.35(+1.37%) |
Apr 06, 2022 | 26.20 | 26.31 | 24.95 | 25.22 | 81,648 | -0.94(-3.61%) |
Apr 05, 2022 | 27.40 | 27.66 | 26.04 | 26.17 | 58,833 | -1.10(-4.05%) |
Apr 04, 2022 | 27.28 | 27.69 | 27.09 | 27.27 | 55,577 | -0.12(-0.44%) |