Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 24, 2023 | 61.98 | 0 | -0.01(-0.02%) | |||
Mar 23, 2023 | 61.98 | 62.00 | 61.98 | 61.99 | 3,599,596 | +1.10(+1.81%) |
Mar 22, 2023 | 61.22 | 61.29 | 60.89 | 60.89 | 2,440,364 | -0.54(-0.88%) |
Mar 21, 2023 | 61.51 | 61.60 | 61.40 | 61.43 | 2,195,422 | +0.32(+0.52%) |
Mar 20, 2023 | 61.15 | 61.20 | 60.91 | 61.11 | 1,323,755 | +0.03(+0.05%) |
Mar 17, 2023 | 61.32 | 61.35 | 60.80 | 61.08 | 4,010,056 | -0.32(-0.52%) |
Mar 16, 2023 | 61.40 | 61.46 | 61.32 | 61.40 | 1,489,602 | -0.06(-0.10%) |
Mar 15, 2023 | 61.49 | 61.54 | 61.35 | 61.46 | 2,139,285 | -0.04(-0.07%) |
Mar 14, 2023 | 61.44 | 61.53 | 61.40 | 61.50 | 1,719,002 | +0.28(+0.46%) |
Mar 13, 2023 | 61.46 | 61.49 | 61.18 | 61.22 | 2,234,901 | -0.29(-0.47%) |
Mar 10, 2023 | 61.51 | 61.60 | 61.45 | 61.51 | 1,407,436 | +0.05(+0.08%) |
Mar 09, 2023 | 61.47 | 61.53 | 61.46 | 61.46 | 1,013,807 | +0.00(+0.00%) |
Mar 08, 2023 | 61.51 | 61.51 | 61.45 | 61.46 | 903,344 | -0.04(-0.06%) |
Mar 07, 2023 | 61.53 | 61.56 | 61.46 | 61.50 | 3,231,054 | -0.02(-0.03%) |
Mar 06, 2023 | 61.59 | 61.60 | 61.51 | 61.52 | 762,732 | -0.08(-0.13%) |
Mar 03, 2023 | 61.55 | 61.61 | 61.52 | 61.60 | 1,217,802 | -0.01(-0.02%) |
Mar 02, 2023 | 61.48 | 61.64 | 61.45 | 61.61 | 1,732,638 | +0.18(+0.29%) |
Mar 01, 2023 | 61.47 | 61.52 | 61.43 | 61.43 | 1,344,298 | -0.01(-0.02%) |
Feb 28, 2023 | 61.48 | 61.55 | 61.44 | 61.44 | 1,876,254 | +0.00(+0.00%) |
Feb 27, 2023 | 61.46 | 61.52 | 61.43 | 61.44 | 1,527,073 | +0.00(+0.00%) |
Feb 24, 2023 | 61.46 | 61.49 | 61.41 | 61.44 | 2,591,977 | -0.04(-0.06%) |
Feb 23, 2023 | 61.50 | 61.51 | 61.44 | 61.48 | 1,459,898 | +0.01(+0.02%) |
Feb 22, 2023 | 61.45 | 61.52 | 61.42 | 61.47 | 1,484,213 | +0.04(+0.06%) |
Feb 21, 2023 | 61.44 | 61.48 | 61.42 | 61.43 | 751,291 | -0.01(-0.02%) |
Feb 17, 2023 | 61.50 | 61.50 | 61.43 | 61.44 | 675,766 | +0.01(+0.02%) |
Feb 16, 2023 | 61.44 | 61.54 | 61.39 | 61.43 | 1,156,966 | -0.04(-0.06%) |
Feb 15, 2023 | 61.45 | 61.48 | 61.43 | 61.47 | 637,820 | +0.01(+0.02%) |
Feb 14, 2023 | 61.40 | 61.49 | 61.32 | 61.46 | 884,316 | +0.06(+0.10%) |
Feb 13, 2023 | 61.31 | 61.49 | 61.31 | 61.40 | 807,482 | +0.20(+0.33%) |
Feb 10, 2023 | 61.19 | 61.23 | 61.16 | 61.20 | 1,195,140 | +0.01(+0.02%) |
Feb 09, 2023 | 61.21 | 61.21 | 61.18 | 61.19 | 595,555 | +0.00(+0.00%) |
Feb 08, 2023 | 61.16 | 61.21 | 61.16 | 61.19 | 680,992 | +0.00(+0.00%) |
Feb 07, 2023 | 61.15 | 61.21 | 61.13 | 61.19 | 868,073 | +0.02(+0.03%) |
Feb 06, 2023 | 61.12 | 61.21 | 61.10 | 61.17 | 1,291,490 | +0.03(+0.05%) |
Feb 03, 2023 | 61.20 | 61.21 | 61.11 | 61.14 | 1,109,166 | -0.03(-0.05%) |
Feb 02, 2023 | 61.20 | 61.27 | 61.08 | 61.17 | 2,831,076 | +0.28(+0.46%) |
Feb 01, 2023 | 60.91 | 60.95 | 60.87 | 60.89 | 1,275,027 | -0.09(-0.15%) |
Jan 31, 2023 | 60.96 | 61.00 | 60.87 | 60.98 | 917,418 | +0.04(+0.07%) |
Jan 30, 2023 | 60.92 | 60.99 | 60.92 | 60.94 | 300,421 | -0.04(-0.07%) |
Jan 27, 2023 | 60.96 | 61.01 | 60.94 | 60.98 | 293,925 | -0.03(-0.05%) |
Jan 26, 2023 | 60.94 | 61.01 | 60.91 | 61.01 | 301,112 | +0.09(+0.15%) |
Jan 25, 2023 | 60.86 | 61.00 | 60.85 | 60.92 | 705,611 | +0.01(+0.02%) |
Jan 24, 2023 | 60.84 | 60.95 | 60.77 | 60.91 | 697,322 | +0.00(+0.00%) |
Jan 23, 2023 | 60.85 | 60.95 | 60.74 | 60.91 | 750,630 | +0.04(+0.07%) |
Jan 20, 2023 | 60.30 | 60.93 | 60.19 | 60.87 | 1,881,091 | +0.81(+1.35%) |
Jan 19, 2023 | 59.96 | 60.17 | 59.96 | 60.06 | 593,704 | +0.00(+0.00%) |
Jan 18, 2023 | 60.08 | 60.14 | 60.00 | 60.06 | 592,083 | +0.04(+0.07%) |
Jan 17, 2023 | 60.02 | 60.09 | 59.92 | 60.02 | 631,889 | +0.00(+0.00%) |
Jan 13, 2023 | 59.95 | 60.18 | 59.94 | 60.02 | 1,009,649 | +0.03(+0.05%) |
Jan 12, 2023 | 60.02 | 60.05 | 59.90 | 59.99 | 804,238 | +0.06(+0.10%) |
Jan 11, 2023 | 59.85 | 60.04 | 59.81 | 59.93 | 653,010 | +0.12(+0.20%) |
Jan 10, 2023 | 59.74 | 59.89 | 59.73 | 59.81 | 548,090 | +0.07(+0.12%) |
Jan 09, 2023 | 59.78 | 59.85 | 59.72 | 59.74 | 619,994 | -0.02(-0.03%) |
Jan 06, 2023 | 59.83 | 60.03 | 59.66 | 59.76 | 281,248 | +0.05(+0.08%) |
Jan 05, 2023 | 59.71 | 59.94 | 59.71 | 59.71 | 677,842 | -0.03(-0.05%) |
Jan 04, 2023 | 59.71 | 59.76 | 59.58 | 59.74 | 526,603 | +0.15(+0.25%) |
Jan 03, 2023 | 59.79 | 59.81 | 59.49 | 59.59 | 473,178 | -0.07(-0.12%) |
Dec 30, 2022 | 59.61 | 59.82 | 59.53 | 59.66 | 683,032 | +0.03(+0.05%) |
Dec 29, 2022 | 59.67 | 59.94 | 59.58 | 59.63 | 406,944 | -0.05(-0.08%) |
Dec 28, 2022 | 59.56 | 59.74 | 59.51 | 59.68 | 236,872 | +0.17(+0.29%) |
Dec 27, 2022 | 59.73 | 59.85 | 59.41 | 59.51 | 247,886 | -0.01(-0.02%) |
Dec 23, 2022 | 59.44 | 59.60 | 59.33 | 59.52 | 261,297 | -0.08(-0.13%) |
Dec 22, 2022 | 59.23 | 59.63 | 59.16 | 59.60 | 502,544 | +0.07(+0.12%) |
Dec 21, 2022 | 59.18 | 59.53 | 59.15 | 59.53 | 245,398 | +0.40(+0.68%) |
Dec 20, 2022 | 59.25 | 59.40 | 59.09 | 59.13 | 741,407 | -0.04(-0.07%) |
Dec 19, 2022 | 59.11 | 59.36 | 59.06 | 59.17 | 365,575 | +0.08(+0.14%) |
Dec 16, 2022 | 59.41 | 59.48 | 59.05 | 59.09 | 971,553 | -0.18(-0.30%) |
Dec 15, 2022 | 59.42 | 59.57 | 59.23 | 59.27 | 1,144,506 | -0.20(-0.34%) |
Dec 14, 2022 | 59.48 | 59.65 | 59.40 | 59.47 | 2,059,734 | -0.01(-0.02%) |
Dec 13, 2022 | 59.60 | 59.65 | 59.24 | 59.48 | 1,120,134 | +0.16(+0.27%) |
Dec 12, 2022 | 59.13 | 59.43 | 59.13 | 59.32 | 853,782 | +0.24(+0.41%) |
Dec 09, 2022 | 59.16 | 59.27 | 58.99 | 59.08 | 556,630 | -0.14(-0.24%) |
Dec 08, 2022 | 59.16 | 59.32 | 59.06 | 59.22 | 780,071 | -0.06(-0.10%) |
Dec 07, 2022 | 59.25 | 59.51 | 59.18 | 59.28 | 808,661 | +0.05(+0.08%) |
Dec 06, 2022 | 58.92 | 59.27 | 58.77 | 59.23 | 934,409 | +0.24(+0.41%) |
Dec 05, 2022 | 58.69 | 58.99 | 58.61 | 58.99 | 822,543 | +0.26(+0.44%) |
Dec 02, 2022 | 58.33 | 58.93 | 58.33 | 58.74 | 595,210 | -0.04(-0.07%) |
Dec 01, 2022 | 58.43 | 58.78 | 58.35 | 58.77 | 749,624 | +0.33(+0.56%) |
Nov 30, 2022 | 58.03 | 58.45 | 58.03 | 58.45 | 830,012 | +0.42(+0.72%) |
Nov 29, 2022 | 58.03 | 58.18 | 57.98 | 58.03 | 539,422 | +0.04(+0.07%) |
Nov 28, 2022 | 58.05 | 58.23 | 57.88 | 57.99 | 555,457 | -0.19(-0.33%) |
Nov 25, 2022 | 58.18 | 58.36 | 58.14 | 58.18 | 546,889 | -0.11(-0.19%) |
Nov 23, 2022 | 58.08 | 58.42 | 58.08 | 58.29 | 450,758 | +0.16(+0.27%) |
Nov 22, 2022 | 58.08 | 58.26 | 58.06 | 58.13 | 482,245 | +0.09(+0.15%) |
Nov 21, 2022 | 57.88 | 58.40 | 57.87 | 58.04 | 671,302 | +0.02(+0.03%) |
Nov 18, 2022 | 58.47 | 58.47 | 57.78 | 58.02 | 839,372 | +0.28(+0.48%) |
Nov 17, 2022 | 57.43 | 58.04 | 57.38 | 57.74 | 903,390 | +0.13(+0.22%) |
Nov 16, 2022 | 57.38 | 58.18 | 57.11 | 57.61 | 694,642 | +0.17(+0.30%) |
Nov 15, 2022 | 58.07 | 58.42 | 57.43 | 57.44 | 1,511,698 | +0.07(+0.12%) |
Nov 14, 2022 | 56.99 | 58.31 | 56.99 | 57.37 | 1,477,064 | +0.17(+0.30%) |
Nov 11, 2022 | 56.83 | 57.49 | 56.22 | 57.20 | 1,713,757 | +0.54(+0.95%) |
Nov 10, 2022 | 56.83 | 57.03 | 56.64 | 56.66 | 2,121,923 | -0.05(-0.09%) |
Nov 09, 2022 | 56.89 | 57.31 | 56.44 | 56.71 | 4,034,548 | -0.25(-0.44%) |
Nov 08, 2022 | 57.03 | 57.83 | 56.94 | 56.96 | 1,436,724 | -0.09(-0.16%) |
Nov 07, 2022 | 57.48 | 57.95 | 56.83 | 57.05 | 2,712,057 | -0.25(-0.43%) |
Nov 04, 2022 | 58.43 | 58.98 | 57.30 | 57.30 | 2,648,541 | -1.02(-1.74%) |
Nov 03, 2022 | 58.68 | 59.16 | 58.29 | 58.32 | 2,083,113 | -0.48(-0.81%) |
Nov 02, 2022 | 59.54 | 59.54 | 58.55 | 58.80 | 3,623,796 | -0.67(-1.12%) |
Nov 01, 2022 | 59.93 | 60.12 | 59.35 | 59.46 | 3,928,473 | -0.50(-0.83%) |
Oct 31, 2022 | 59.72 | 60.21 | 59.72 | 59.96 | 1,727,674 | +0.04(+0.07%) |
Oct 28, 2022 | 59.64 | 60.26 | 59.54 | 59.92 | 2,850,435 | +0.38(+0.64%) |
Oct 27, 2022 | 59.42 | 59.71 | 59.38 | 59.54 | 11,666,887 | +19.41(+48.37%) |
Oct 26, 2022 | 39.88 | 41.39 | 39.29 | 40.13 | 248,335 | +0.77(+1.95%) |
Oct 25, 2022 | 38.43 | 39.52 | 36.83 | 39.36 | 223,561 | +0.95(+2.47%) |
Oct 24, 2022 | 38.12 | 38.51 | 37.44 | 38.42 | 206,510 | +0.33(+0.86%) |
Oct 21, 2022 | 36.60 | 38.32 | 36.01 | 38.09 | 171,824 | +1.97(+5.47%) |
Oct 20, 2022 | 37.38 | 37.67 | 35.71 | 36.11 | 174,882 | -1.13(-3.03%) |
Oct 19, 2022 | 37.12 | 37.54 | 36.67 | 37.24 | 133,705 | -0.53(-1.40%) |
Oct 18, 2022 | 37.83 | 38.19 | 37.25 | 37.77 | 247,779 | +1.00(+2.71%) |
Oct 17, 2022 | 36.32 | 37.08 | 36.32 | 36.77 | 204,162 | +1.23(+3.45%) |
Oct 14, 2022 | 36.27 | 36.62 | 35.25 | 35.54 | 143,666 | -0.77(-2.11%) |
Oct 13, 2022 | 34.26 | 36.60 | 33.95 | 36.31 | 171,261 | +1.23(+3.50%) |
Oct 12, 2022 | 35.27 | 35.35 | 34.76 | 35.09 | 220,185 | -0.12(-0.34%) |
Oct 11, 2022 | 35.29 | 35.60 | 34.65 | 35.21 | 231,003 | -0.38(-1.06%) |
Oct 10, 2022 | 35.29 | 35.87 | 35.09 | 35.58 | 176,372 | +0.73(+2.09%) |
Oct 07, 2022 | 35.72 | 35.96 | 34.75 | 34.86 | 244,615 | -1.27(-3.51%) |
Oct 06, 2022 | 36.57 | 37.17 | 35.79 | 36.12 | 108,887 | -0.84(-2.27%) |
Oct 05, 2022 | 35.97 | 37.14 | 35.97 | 36.96 | 143,948 | +0.17(+0.46%) |
Oct 04, 2022 | 35.47 | 36.81 | 35.47 | 36.79 | 210,895 | +1.97(+5.67%) |
Oct 03, 2022 | 33.85 | 34.93 | 33.41 | 34.82 | 205,582 | +1.30(+3.87%) |
Sep 30, 2022 | 33.78 | 34.64 | 33.43 | 33.52 | 282,582 | -0.14(-0.41%) |
Sep 29, 2022 | 33.62 | 33.80 | 32.82 | 33.66 | 198,418 | -0.56(-1.63%) |
Sep 28, 2022 | 33.67 | 34.59 | 33.57 | 34.22 | 178,036 | +0.70(+2.08%) |
Sep 27, 2022 | 33.52 | 34.20 | 33.18 | 33.52 | 215,791 | +0.21(+0.63%) |
Sep 26, 2022 | 33.53 | 34.29 | 33.16 | 33.31 | 247,015 | -0.29(-0.86%) |
Sep 23, 2022 | 33.74 | 33.74 | 32.54 | 33.60 | 227,103 | -0.73(-2.12%) |
Sep 22, 2022 | 34.97 | 35.47 | 34.17 | 34.33 | 142,247 | -0.84(-2.38%) |
Sep 21, 2022 | 36.16 | 36.53 | 35.17 | 35.17 | 219,661 | -0.50(-1.40%) |
Sep 20, 2022 | 35.59 | 35.78 | 35.04 | 35.66 | 160,074 | -0.26(-0.72%) |
Sep 19, 2022 | 34.89 | 36.30 | 34.89 | 35.92 | 161,596 | +0.65(+1.84%) |
Sep 16, 2022 | 35.49 | 35.62 | 34.52 | 35.27 | 357,855 | -0.99(-2.72%) |
Sep 15, 2022 | 37.15 | 37.89 | 36.11 | 36.26 | 152,184 | -1.06(-2.83%) |
Sep 14, 2022 | 37.10 | 37.32 | 36.54 | 37.32 | 186,949 | +0.01(+0.03%) |
Sep 13, 2022 | 38.73 | 38.73 | 36.99 | 37.31 | 201,957 | -2.80(-6.99%) |
Sep 12, 2022 | 39.87 | 40.34 | 39.60 | 40.11 | 232,812 | +0.51(+1.28%) |
Sep 09, 2022 | 39.54 | 39.88 | 39.00 | 39.61 | 255,677 | +0.56(+1.43%) |
Sep 08, 2022 | 38.26 | 39.29 | 37.80 | 39.05 | 301,274 | +0.17(+0.43%) |
Sep 07, 2022 | 37.92 | 38.96 | 37.80 | 38.88 | 270,225 | +0.82(+2.14%) |
Sep 06, 2022 | 36.95 | 38.07 | 36.74 | 38.06 | 248,139 | +1.15(+3.13%) |
Sep 02, 2022 | 37.98 | 38.02 | 36.78 | 36.91 | 167,844 | -0.62(-1.64%) |
Sep 01, 2022 | 37.33 | 37.72 | 35.70 | 37.53 | 346,396 | -0.22(-0.58%) |
Aug 31, 2022 | 38.65 | 39.08 | 37.71 | 37.75 | 193,358 | -0.76(-1.96%) |
Aug 30, 2022 | 38.88 | 38.88 | 37.89 | 38.50 | 182,330 | +0.02(+0.05%) |
Aug 29, 2022 | 39.50 | 39.50 | 38.35 | 38.48 | 189,083 | -1.31(-3.30%) |
Aug 26, 2022 | 41.01 | 41.01 | 39.25 | 39.80 | 249,181 | -0.60(-1.48%) |
Aug 25, 2022 | 40.02 | 41.05 | 39.93 | 40.39 | 92,880 | +0.47(+1.17%) |
Aug 24, 2022 | 40.34 | 40.38 | 39.67 | 39.92 | 154,267 | -0.41(-1.01%) |
Aug 23, 2022 | 40.47 | 41.11 | 40.33 | 40.33 | 128,336 | +0.08(+0.20%) |
Aug 22, 2022 | 40.59 | 40.69 | 39.89 | 40.25 | 200,355 | -1.17(-2.83%) |
Aug 19, 2022 | 42.73 | 42.75 | 41.13 | 41.43 | 174,803 | -1.42(-3.32%) |
Aug 18, 2022 | 42.61 | 43.19 | 42.32 | 42.85 | 174,854 | +0.16(+0.37%) |
Aug 17, 2022 | 43.45 | 43.59 | 42.61 | 42.69 | 169,722 | -1.64(-3.70%) |
Aug 16, 2022 | 43.99 | 44.70 | 43.90 | 44.33 | 163,235 | -0.09(-0.20%) |
Aug 15, 2022 | 44.30 | 44.77 | 42.33 | 44.42 | 197,454 | -0.45(-1.00%) |
Aug 12, 2022 | 43.70 | 44.90 | 42.63 | 44.87 | 195,465 | +1.66(+3.84%) |
Aug 11, 2022 | 43.06 | 43.70 | 42.71 | 43.21 | 157,670 | +0.53(+1.24%) |
Aug 10, 2022 | 42.31 | 43.17 | 42.28 | 42.68 | 174,184 | +1.39(+3.37%) |
Aug 09, 2022 | 41.29 | 41.30 | 40.75 | 41.29 | 144,695 | -0.14(-0.34%) |
Aug 08, 2022 | 41.06 | 41.77 | 40.77 | 41.43 | 204,776 | +0.82(+2.01%) |
Aug 05, 2022 | 40.28 | 40.83 | 39.97 | 40.61 | 195,204 | -0.31(-0.75%) |
Aug 04, 2022 | 40.68 | 40.92 | 40.33 | 40.92 | 158,333 | +0.49(+1.21%) |
Aug 03, 2022 | 39.95 | 40.55 | 39.43 | 40.43 | 105,626 | +0.58(+1.45%) |
Aug 02, 2022 | 40.46 | 40.73 | 39.69 | 39.86 | 144,773 | -0.86(-2.10%) |
Aug 01, 2022 | 41.47 | 41.47 | 40.57 | 40.71 | 241,464 | -0.80(-1.92%) |
Jul 29, 2022 | 39.33 | 41.86 | 39.33 | 41.51 | 332,890 | +2.76(+7.11%) |
Jul 28, 2022 | 39.29 | 39.79 | 37.75 | 38.75 | 174,137 | -0.15(-0.38%) |
Jul 27, 2022 | 37.64 | 39.15 | 37.55 | 38.90 | 165,932 | +1.35(+3.60%) |
Jul 26, 2022 | 37.32 | 37.71 | 36.78 | 37.55 | 177,776 | +0.17(+0.45%) |
Jul 25, 2022 | 37.36 | 37.55 | 36.75 | 37.38 | 123,137 | +0.08(+0.21%) |
Jul 22, 2022 | 37.44 | 37.57 | 36.77 | 37.30 | 173,547 | +0.09(+0.24%) |
Jul 21, 2022 | 37.20 | 37.31 | 36.55 | 37.21 | 138,488 | -0.33(-0.87%) |
Jul 20, 2022 | 36.77 | 37.61 | 36.63 | 37.54 | 161,402 | +0.59(+1.59%) |
Jul 19, 2022 | 35.35 | 37.16 | 34.69 | 36.95 | 169,357 | +2.30(+6.63%) |
Jul 18, 2022 | 35.92 | 36.55 | 34.47 | 34.65 | 154,820 | -0.72(-2.02%) |
Jul 15, 2022 | 35.28 | 35.68 | 34.37 | 35.37 | 241,051 | +1.04(+3.04%) |
Jul 14, 2022 | 33.16 | 34.40 | 32.65 | 34.33 | 173,812 | +0.35(+1.02%) |
Jul 13, 2022 | 33.98 | 34.33 | 33.55 | 33.98 | 93,204 | -0.80(-2.29%) |
Jul 12, 2022 | 34.14 | 36.21 | 34.14 | 34.77 | 166,640 | +0.38(+1.10%) |
Jul 11, 2022 | 34.48 | 34.86 | 34.01 | 34.39 | 135,567 | -0.50(-1.43%) |
Jul 08, 2022 | 36.36 | 36.36 | 34.66 | 34.89 | 260,032 | -1.44(-3.97%) |
Jul 07, 2022 | 35.90 | 36.71 | 35.89 | 36.33 | 102,215 | +1.01(+2.87%) |
Jul 06, 2022 | 35.26 | 35.74 | 34.63 | 35.32 | 183,284 | +0.00(+0.00%) |
Jul 05, 2022 | 34.81 | 36.15 | 33.88 | 35.32 | 233,456 | -0.42(-1.17%) |
Jul 01, 2022 | 34.78 | 35.82 | 34.46 | 35.74 | 278,768 | +0.68(+1.93%) |
Jun 30, 2022 | 33.76 | 35.06 | 33.06 | 35.06 | 261,362 | +0.62(+1.79%) |
Jun 29, 2022 | 34.71 | 34.71 | 32.87 | 34.44 | 158,896 | -0.34(-0.97%) |
Jun 28, 2022 | 36.09 | 36.73 | 34.74 | 34.78 | 171,654 | -1.12(-3.13%) |
Jun 27, 2022 | 35.80 | 36.44 | 34.89 | 35.91 | 201,615 | +0.51(+1.43%) |
Jun 24, 2022 | 32.92 | 35.56 | 32.85 | 35.40 | 619,067 | +3.00(+9.27%) |
Jun 23, 2022 | 33.46 | 33.95 | 32.01 | 32.40 | 456,717 | -0.85(-2.54%) |
Jun 22, 2022 | 33.38 | 34.64 | 32.94 | 33.24 | 305,265 | -0.82(-2.39%) |
Jun 21, 2022 | 34.77 | 34.95 | 33.97 | 34.06 | 325,787 | +0.01(+0.03%) |
Jun 17, 2022 | 35.96 | 38.53 | 33.99 | 34.05 | 702,699 | -0.96(-2.76%) |
Jun 16, 2022 | 36.85 | 37.89 | 34.84 | 35.01 | 326,735 | -2.80(-7.39%) |
Jun 15, 2022 | 37.47 | 38.42 | 37.00 | 37.81 | 175,044 | +0.80(+2.17%) |
Jun 14, 2022 | 37.32 | 37.55 | 36.62 | 37.00 | 263,215 | -0.17(-0.45%) |
Jun 13, 2022 | 37.53 | 37.69 | 36.40 | 37.17 | 205,692 | -1.49(-3.85%) |
Jun 10, 2022 | 40.47 | 40.50 | 38.66 | 38.66 | 181,720 | -2.63(-6.37%) |
Jun 09, 2022 | 40.88 | 41.94 | 40.64 | 41.29 | 245,196 | +0.05(+0.12%) |
Jun 08, 2022 | 41.67 | 41.67 | 40.90 | 41.24 | 202,301 | -0.24(-0.57%) |
Jun 07, 2022 | 41.15 | 41.68 | 40.64 | 41.48 | 222,246 | -0.17(-0.41%) |
Jun 06, 2022 | 41.13 | 41.75 | 40.47 | 41.65 | 179,812 | +1.15(+2.84%) |
Jun 03, 2022 | 40.00 | 40.55 | 39.31 | 40.50 | 203,972 | +0.14(+0.34%) |
Jun 02, 2022 | 39.19 | 40.47 | 39.16 | 40.36 | 232,541 | +1.38(+3.54%) |
Jun 01, 2022 | 39.19 | 39.55 | 38.13 | 38.98 | 263,502 | +0.07(+0.18%) |
May 31, 2022 | 38.75 | 39.20 | 37.92 | 38.91 | 280,199 | -0.17(-0.43%) |
May 27, 2022 | 38.15 | 39.17 | 38.04 | 39.08 | 226,777 | +1.33(+3.52%) |
May 26, 2022 | 36.68 | 37.86 | 36.68 | 37.75 | 294,593 | +1.53(+4.22%) |
May 25, 2022 | 35.60 | 36.46 | 34.84 | 36.22 | 123,667 | +0.65(+1.84%) |
May 24, 2022 | 35.30 | 35.73 | 33.90 | 35.56 | 180,774 | -0.05(-0.14%) |
May 23, 2022 | 35.82 | 36.09 | 35.27 | 35.61 | 134,880 | +0.25(+0.70%) |
May 20, 2022 | 36.19 | 36.67 | 34.44 | 35.37 | 184,012 | -0.37(-1.03%) |
May 19, 2022 | 34.90 | 36.43 | 34.75 | 35.73 | 322,823 | +0.32(+0.90%) |
May 18, 2022 | 37.61 | 39.22 | 35.30 | 35.41 | 232,107 | -2.73(-7.15%) |
May 17, 2022 | 37.62 | 38.27 | 37.13 | 38.14 | 234,282 | +1.33(+3.61%) |
May 16, 2022 | 37.08 | 37.25 | 35.98 | 36.81 | 186,997 | -0.49(-1.30%) |
May 13, 2022 | 37.90 | 38.65 | 36.97 | 37.30 | 482,272 | -0.20(-0.53%) |
May 12, 2022 | 36.79 | 37.57 | 36.21 | 37.50 | 311,095 | +0.56(+1.50%) |
May 11, 2022 | 37.36 | 38.27 | 36.16 | 36.94 | 272,592 | -0.18(-0.48%) |
May 10, 2022 | 37.96 | 38.17 | 35.74 | 37.12 | 347,487 | -0.27(-0.72%) |
May 09, 2022 | 38.15 | 38.61 | 37.15 | 37.39 | 273,947 | -1.44(-3.71%) |
May 06, 2022 | 39.06 | 39.85 | 38.29 | 38.83 | 297,630 | -0.30(-0.76%) |
May 05, 2022 | 40.40 | 40.78 | 38.70 | 39.13 | 349,335 | -2.06(-5.01%) |
May 04, 2022 | 39.48 | 41.40 | 39.15 | 41.19 | 298,223 | +1.57(+3.96%) |
May 03, 2022 | 38.62 | 40.09 | 38.62 | 39.62 | 422,238 | +0.88(+2.28%) |