Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.88 | 51.50 | 50.39 | 51.36 | 192,656 | +1.02(+2.03%) |
Mar 30, 2023 | 50.85 | 51.17 | 49.92 | 50.34 | 118,462 | +0.03(+0.06%) |
Mar 29, 2023 | 50.61 | 50.99 | 49.56 | 50.31 | 95,267 | +0.50(+1.01%) |
Mar 28, 2023 | 50.52 | 51.39 | 49.69 | 49.81 | 89,015 | -0.70(-1.38%) |
Mar 27, 2023 | 50.42 | 50.98 | 49.60 | 50.50 | 113,623 | +1.23(+2.50%) |
Mar 24, 2023 | 48.04 | 49.77 | 47.11 | 49.27 | 106,988 | +0.63(+1.29%) |
Mar 23, 2023 | 48.78 | 50.55 | 48.07 | 48.64 | 112,454 | +0.20(+0.41%) |
Mar 22, 2023 | 49.33 | 50.22 | 48.31 | 48.45 | 98,528 | -1.12(-2.26%) |
Mar 21, 2023 | 48.70 | 49.82 | 48.67 | 49.57 | 147,953 | +2.28(+4.83%) |
Mar 20, 2023 | 45.85 | 48.42 | 45.85 | 47.29 | 138,409 | +2.35(+5.23%) |
Mar 17, 2023 | 46.43 | 47.00 | 44.86 | 44.94 | 673,761 | -2.32(-4.91%) |
Mar 16, 2023 | 45.28 | 47.96 | 44.87 | 47.26 | 125,681 | +1.16(+2.52%) |
Mar 15, 2023 | 47.95 | 48.21 | 44.96 | 46.10 | 180,317 | -3.52(-7.10%) |
Mar 14, 2023 | 50.44 | 50.67 | 48.91 | 49.62 | 130,230 | +1.28(+2.65%) |
Mar 13, 2023 | 48.64 | 50.55 | 48.23 | 48.34 | 202,976 | -1.78(-3.55%) |
Mar 10, 2023 | 52.84 | 54.41 | 49.81 | 50.12 | 176,983 | -2.78(-5.26%) |
Mar 09, 2023 | 55.03 | 55.69 | 52.71 | 52.90 | 175,912 | -2.03(-3.69%) |
Mar 08, 2023 | 54.09 | 55.05 | 53.35 | 54.93 | 147,690 | +1.05(+1.95%) |
Mar 07, 2023 | 54.32 | 55.58 | 53.61 | 53.88 | 136,336 | -0.35(-0.65%) |
Mar 06, 2023 | 57.74 | 57.79 | 53.13 | 54.23 | 197,195 | -3.56(-6.16%) |
Mar 03, 2023 | 55.83 | 57.88 | 52.78 | 57.79 | 251,493 | +2.12(+3.80%) |
Mar 02, 2023 | 54.20 | 55.98 | 53.61 | 55.68 | 302,188 | +1.35(+2.48%) |
Mar 01, 2023 | 52.07 | 54.53 | 51.53 | 54.33 | 168,437 | +2.69(+5.20%) |
Feb 28, 2023 | 48.97 | 52.14 | 48.75 | 51.64 | 220,959 | +2.74(+5.60%) |
Feb 27, 2023 | 45.96 | 49.12 | 45.84 | 48.91 | 166,020 | +3.23(+7.07%) |
Feb 24, 2023 | 41.77 | 45.79 | 40.75 | 45.68 | 143,254 | +0.60(+1.33%) |
Feb 23, 2023 | 45.37 | 46.55 | 43.29 | 45.08 | 156,261 | -0.20(-0.43%) |
Feb 22, 2023 | 45.48 | 46.45 | 44.69 | 45.27 | 166,096 | -0.50(-1.09%) |
Feb 21, 2023 | 47.88 | 48.40 | 45.71 | 45.77 | 94,251 | -2.58(-5.34%) |
Feb 17, 2023 | 48.53 | 49.13 | 47.89 | 48.36 | 132,543 | -0.01(-0.02%) |
Feb 16, 2023 | 46.32 | 48.87 | 45.71 | 48.37 | 241,277 | +2.47(+5.39%) |
Feb 15, 2023 | 45.71 | 46.31 | 44.97 | 45.89 | 75,253 | -0.23(-0.49%) |
Feb 14, 2023 | 45.63 | 46.90 | 45.16 | 46.12 | 89,234 | +0.16(+0.34%) |
Feb 13, 2023 | 45.37 | 46.30 | 44.20 | 45.96 | 142,926 | +0.53(+1.17%) |
Feb 10, 2023 | 44.87 | 45.84 | 44.12 | 45.43 | 105,679 | +0.36(+0.81%) |
Feb 09, 2023 | 46.76 | 46.76 | 44.57 | 45.07 | 128,129 | -1.28(-2.75%) |
Feb 08, 2023 | 46.51 | 46.72 | 45.67 | 46.34 | 93,327 | -0.39(-0.84%) |
Feb 07, 2023 | 46.67 | 47.82 | 46.15 | 46.74 | 137,771 | -0.13(-0.27%) |
Feb 06, 2023 | 47.97 | 47.97 | 45.07 | 46.86 | 123,219 | -1.02(-2.13%) |
Feb 03, 2023 | 46.66 | 48.08 | 46.66 | 47.88 | 114,478 | +0.74(+1.56%) |
Feb 02, 2023 | 45.87 | 47.24 | 45.11 | 47.15 | 159,204 | +1.71(+3.76%) |
Feb 01, 2023 | 43.56 | 46.12 | 43.11 | 45.44 | 180,811 | +2.03(+4.68%) |
Jan 31, 2023 | 41.78 | 43.42 | 41.73 | 43.41 | 104,247 | +1.71(+4.09%) |
Jan 30, 2023 | 41.28 | 42.28 | 41.21 | 41.70 | 80,226 | -0.05(-0.12%) |
Jan 27, 2023 | 42.45 | 43.22 | 41.51 | 41.75 | 85,119 | -0.37(-0.89%) |
Jan 26, 2023 | 41.47 | 42.16 | 40.48 | 42.12 | 53,811 | +0.72(+1.73%) |
Jan 25, 2023 | 40.46 | 41.55 | 40.21 | 41.41 | 91,449 | +1.09(+2.70%) |
Jan 24, 2023 | 40.33 | 40.71 | 39.86 | 40.32 | 83,505 | -0.19(-0.46%) |
Jan 23, 2023 | 40.67 | 40.97 | 39.87 | 40.51 | 85,067 | +0.84(+2.13%) |
Jan 20, 2023 | 39.14 | 39.76 | 38.01 | 39.66 | 65,536 | +1.02(+2.64%) |
Jan 19, 2023 | 38.51 | 38.96 | 37.26 | 38.64 | 115,529 | +0.13(+0.33%) |
Jan 18, 2023 | 40.26 | 41.87 | 38.38 | 38.51 | 161,594 | -1.58(-3.94%) |
Jan 17, 2023 | 41.06 | 43.41 | 39.70 | 40.09 | 229,761 | -0.57(-1.40%) |
Jan 13, 2023 | 38.21 | 40.92 | 37.36 | 40.66 | 174,579 | +2.34(+6.09%) |
Jan 12, 2023 | 36.21 | 38.38 | 35.64 | 38.33 | 117,572 | +2.60(+7.28%) |
Jan 11, 2023 | 34.21 | 35.95 | 34.09 | 35.73 | 80,041 | +1.52(+4.45%) |
Jan 10, 2023 | 33.24 | 34.26 | 32.40 | 34.21 | 38,426 | +1.21(+3.66%) |
Jan 09, 2023 | 33.91 | 34.57 | 32.91 | 33.00 | 41,228 | -0.42(-1.26%) |
Jan 06, 2023 | 32.27 | 33.84 | 32.27 | 33.42 | 51,241 | +1.41(+4.41%) |
Jan 05, 2023 | 32.19 | 32.48 | 31.65 | 32.01 | 39,310 | -0.19(-0.58%) |
Jan 04, 2023 | 32.88 | 33.89 | 31.92 | 32.19 | 59,968 | -0.58(-1.77%) |
Jan 03, 2023 | 33.53 | 35.02 | 32.56 | 32.77 | 63,731 | -0.18(-0.54%) |
Dec 30, 2022 | 32.89 | 33.34 | 32.76 | 32.95 | 94,946 | -0.20(-0.59%) |
Dec 29, 2022 | 32.80 | 33.70 | 32.80 | 33.15 | 60,479 | +0.65(+1.99%) |
Dec 28, 2022 | 33.08 | 33.17 | 32.36 | 32.50 | 85,724 | -0.43(-1.31%) |
Dec 27, 2022 | 32.87 | 33.69 | 32.65 | 32.93 | 74,022 | +0.22(+0.66%) |
Dec 23, 2022 | 31.88 | 33.07 | 31.62 | 32.71 | 69,514 | +1.10(+3.48%) |
Dec 22, 2022 | 32.39 | 32.39 | 31.03 | 31.62 | 116,994 | -0.78(-2.42%) |
Dec 21, 2022 | 32.40 | 33.34 | 32.17 | 32.40 | 52,816 | +0.33(+1.04%) |
Dec 20, 2022 | 32.04 | 32.61 | 30.28 | 32.07 | 55,162 | +0.10(+0.31%) |
Dec 19, 2022 | 31.81 | 33.68 | 31.81 | 31.97 | 98,360 | +0.29(+0.93%) |
Dec 16, 2022 | 30.42 | 31.79 | 29.50 | 31.67 | 507,189 | +0.89(+2.90%) |
Dec 15, 2022 | 32.01 | 32.23 | 30.48 | 30.78 | 133,890 | -1.88(-5.77%) |
Dec 14, 2022 | 32.65 | 33.29 | 31.52 | 32.67 | 115,817 | +0.02(+0.06%) |
Dec 13, 2022 | 33.84 | 33.84 | 32.20 | 32.65 | 128,286 | +0.29(+0.91%) |
Dec 12, 2022 | 32.22 | 32.69 | 31.40 | 32.35 | 102,371 | +0.03(+0.09%) |
Dec 09, 2022 | 33.57 | 33.65 | 32.22 | 32.32 | 37,888 | -1.26(-3.74%) |
Dec 08, 2022 | 34.98 | 35.25 | 33.21 | 33.58 | 39,801 | -0.96(-2.78%) |
Dec 07, 2022 | 36.44 | 36.68 | 34.39 | 34.54 | 49,421 | -1.99(-5.45%) |
Dec 06, 2022 | 36.96 | 37.38 | 35.62 | 36.53 | 126,391 | -0.51(-1.38%) |
Dec 05, 2022 | 34.59 | 38.16 | 33.76 | 37.04 | 171,355 | +2.54(+7.37%) |
Dec 02, 2022 | 34.04 | 35.08 | 33.59 | 34.50 | 84,786 | +0.66(+1.94%) |
Dec 01, 2022 | 34.29 | 34.79 | 33.18 | 33.84 | 70,604 | -0.59(-1.71%) |
Nov 30, 2022 | 34.48 | 34.87 | 33.38 | 34.43 | 85,821 | +0.30(+0.89%) |
Nov 29, 2022 | 35.06 | 35.62 | 34.07 | 34.13 | 63,326 | -0.70(-2.02%) |
Nov 28, 2022 | 35.91 | 36.14 | 34.26 | 34.83 | 96,142 | -0.82(-2.31%) |
Nov 25, 2022 | 37.29 | 38.07 | 35.61 | 35.65 | 59,235 | -1.35(-3.65%) |
Nov 23, 2022 | 35.26 | 37.60 | 35.09 | 37.01 | 110,435 | +2.26(+6.51%) |
Nov 22, 2022 | 34.02 | 35.36 | 34.02 | 34.74 | 74,427 | +1.45(+4.35%) |
Nov 21, 2022 | 31.44 | 33.66 | 31.16 | 33.30 | 118,655 | +2.12(+6.81%) |
Nov 18, 2022 | 30.85 | 31.44 | 29.89 | 31.17 | 37,205 | +0.84(+2.78%) |
Nov 17, 2022 | 29.35 | 30.58 | 28.97 | 30.33 | 19,199 | +0.28(+0.94%) |
Nov 16, 2022 | 29.67 | 30.26 | 29.22 | 30.05 | 17,846 | +0.19(+0.62%) |
Nov 15, 2022 | 29.89 | 30.62 | 28.40 | 29.86 | 39,686 | +0.30(+1.03%) |
Nov 14, 2022 | 29.22 | 30.80 | 27.99 | 29.56 | 67,950 | +0.05(+0.17%) |
Nov 11, 2022 | 30.22 | 32.14 | 29.32 | 29.51 | 73,373 | -0.31(-1.05%) |
Nov 10, 2022 | 28.53 | 29.95 | 28.22 | 29.82 | 49,875 | +2.36(+8.59%) |
Nov 09, 2022 | 28.58 | 28.70 | 27.45 | 27.46 | 30,153 | -1.20(-4.20%) |
Nov 08, 2022 | 28.25 | 29.08 | 27.73 | 28.67 | 32,500 | +0.75(+2.70%) |
Nov 07, 2022 | 28.45 | 28.92 | 27.65 | 27.91 | 31,002 | -0.54(-1.89%) |
Nov 04, 2022 | 25.60 | 29.02 | 25.60 | 28.45 | 43,431 | +1.82(+6.84%) |
Nov 03, 2022 | 26.38 | 27.14 | 25.83 | 26.63 | 54,502 | +0.24(+0.93%) |
Nov 02, 2022 | 27.45 | 26.18 | 26.39 | 47,926 | -1.24(-4.50%) | |
Nov 01, 2022 | 27.07 | 27.75 | 26.39 | 27.63 | 29,245 | +1.00(+3.75%) |
Oct 31, 2022 | 26.31 | 27.04 | 26.04 | 26.63 | 28,908 | +0.17(+0.63%) |
Oct 28, 2022 | 26.31 | 26.61 | 25.53 | 26.46 | 41,676 | +0.11(+0.41%) |
Oct 27, 2022 | 26.43 | 26.68 | 25.91 | 26.36 | 20,234 | +0.12(+0.45%) |
Oct 26, 2022 | 25.97 | 26.84 | 25.68 | 26.24 | 33,562 | +0.51(+1.98%) |
Oct 25, 2022 | 25.36 | 25.81 | 25.32 | 25.73 | 21,977 | +0.25(+1.00%) |
Oct 24, 2022 | 25.58 | 25.75 | 24.92 | 25.48 | 19,197 | -0.04(-0.15%) |
Oct 21, 2022 | 24.17 | 25.66 | 24.17 | 25.51 | 25,324 | +1.33(+5.50%) |
Oct 20, 2022 | 23.27 | 24.42 | 23.00 | 24.18 | 45,413 | +0.78(+3.35%) |
Oct 19, 2022 | 23.68 | 24.25 | 22.90 | 23.40 | 26,352 | -0.60(-2.49%) |
Oct 18, 2022 | 23.91 | 24.33 | 23.38 | 24.00 | 21,375 | +0.52(+2.21%) |
Oct 17, 2022 | 23.18 | 23.70 | 22.96 | 23.48 | 28,855 | +0.77(+3.41%) |
Oct 14, 2022 | 23.82 | 23.88 | 22.53 | 22.71 | 27,747 | -1.09(-4.57%) |
Oct 13, 2022 | 22.62 | 24.00 | 22.14 | 23.79 | 36,498 | +0.55(+2.36%) |
Oct 12, 2022 | 23.32 | 23.61 | 22.95 | 23.24 | 28,312 | -0.16(-0.67%) |
Oct 11, 2022 | 23.25 | 23.81 | 22.99 | 23.40 | 39,742 | +0.15(+0.63%) |
Oct 10, 2022 | 22.20 | 23.42 | 22.20 | 23.25 | 47,117 | +0.60(+2.63%) |
Oct 07, 2022 | 22.91 | 23.13 | 22.47 | 22.66 | 43,742 | -0.43(-1.87%) |
Oct 06, 2022 | 23.68 | 23.92 | 23.06 | 23.09 | 26,708 | -0.93(-3.87%) |
Oct 05, 2022 | 23.86 | 24.26 | 23.75 | 24.02 | 22,581 | -0.32(-1.33%) |
Oct 04, 2022 | 24.32 | 24.83 | 23.97 | 24.34 | 41,033 | +0.60(+2.51%) |
Oct 03, 2022 | 22.91 | 23.99 | 22.91 | 23.74 | 43,563 | +1.42(+6.36%) |
Sep 30, 2022 | 22.38 | 22.85 | 22.23 | 22.32 | 42,877 | -0.21(-0.91%) |
Sep 29, 2022 | 23.31 | 23.31 | 22.35 | 22.53 | 27,704 | -0.91(-3.88%) |
Sep 28, 2022 | 22.78 | 23.79 | 22.97 | 23.44 | 39,763 | +0.70(+3.10%) |
Sep 27, 2022 | 22.94 | 23.35 | 22.42 | 22.74 | 41,193 | +0.10(+0.43%) |
Sep 26, 2022 | 22.51 | 23.18 | 22.41 | 22.64 | 45,552 | +0.08(+0.35%) |
Sep 23, 2022 | 23.73 | 23.73 | 22.37 | 22.56 | 65,047 | -1.64(-6.79%) |
Sep 22, 2022 | 24.65 | 24.65 | 23.87 | 24.20 | 129,840 | -0.23(-0.92%) |
Sep 21, 2022 | 25.55 | 25.73 | 24.41 | 24.43 | 62,293 | -0.91(-3.59%) |
Sep 20, 2022 | 25.56 | 25.56 | 24.94 | 25.34 | 86,497 | -0.60(-2.30%) |
Sep 19, 2022 | 24.20 | 25.97 | 24.20 | 25.94 | 52,992 | +1.43(+5.83%) |
Sep 16, 2022 | 24.82 | 25.28 | 24.19 | 24.51 | 294,395 | -0.54(-2.15%) |
Sep 15, 2022 | 24.12 | 25.37 | 24.12 | 25.05 | 74,139 | +0.72(+2.98%) |
Sep 14, 2022 | 25.54 | 25.78 | 24.08 | 24.32 | 70,068 | -1.37(-5.33%) |
Sep 13, 2022 | 26.09 | 26.98 | 25.55 | 25.69 | 46,422 | -1.12(-4.16%) |
Sep 12, 2022 | 27.10 | 27.12 | 26.52 | 26.81 | 39,038 | +0.18(+0.66%) |
Sep 09, 2022 | 25.88 | 26.77 | 25.88 | 26.63 | 49,565 | +1.20(+4.73%) |
Sep 08, 2022 | 25.26 | 25.96 | 25.01 | 25.43 | 47,519 | +0.40(+1.60%) |
Sep 07, 2022 | 25.51 | 25.68 | 24.22 | 25.03 | 108,509 | -0.77(-3.00%) |
Sep 06, 2022 | 25.88 | 26.15 | 25.12 | 25.80 | 63,869 | +0.07(+0.27%) |
Sep 02, 2022 | 25.61 | 26.59 | 25.42 | 25.73 | 68,372 | +0.60(+2.38%) |
Sep 01, 2022 | 25.51 | 25.51 | 24.63 | 25.13 | 49,682 | -0.63(-2.43%) |
Aug 31, 2022 | 26.50 | 26.50 | 25.58 | 25.76 | 59,896 | -0.84(-3.16%) |
Aug 30, 2022 | 28.68 | 28.68 | 26.34 | 26.60 | 68,463 | -2.00(-6.99%) |
Aug 29, 2022 | 27.51 | 29.04 | 27.51 | 28.60 | 70,849 | +0.58(+2.05%) |
Aug 26, 2022 | 28.61 | 29.00 | 27.92 | 28.03 | 38,436 | -0.60(-2.11%) |
Aug 25, 2022 | 27.35 | 28.81 | 27.12 | 28.63 | 86,467 | +1.76(+6.53%) |
Aug 24, 2022 | 28.30 | 28.30 | 26.84 | 26.87 | 46,908 | -1.62(-5.68%) |
Aug 23, 2022 | 27.63 | 29.28 | 27.63 | 28.49 | 57,374 | +0.94(+3.40%) |
Aug 22, 2022 | 27.33 | 28.18 | 27.15 | 27.56 | 145,132 | -0.25(-0.91%) |
Aug 19, 2022 | 28.08 | 28.08 | 27.41 | 27.81 | 39,596 | -0.92(-3.19%) |
Aug 18, 2022 | 27.83 | 28.81 | 27.83 | 28.73 | 83,097 | +0.91(+3.26%) |
Aug 17, 2022 | 27.89 | 28.05 | 27.39 | 27.82 | 30,601 | -0.60(-2.09%) |
Aug 16, 2022 | 28.46 | 29.36 | 28.26 | 28.42 | 56,162 | +0.11(+0.38%) |
Aug 15, 2022 | 28.18 | 28.89 | 27.07 | 28.31 | 91,798 | -0.52(-1.79%) |
Aug 12, 2022 | 29.27 | 29.30 | 28.45 | 28.83 | 49,645 | -0.32(-1.10%) |
Aug 11, 2022 | 29.26 | 30.05 | 28.68 | 29.15 | 49,688 | +0.02(+0.07%) |
Aug 10, 2022 | 29.24 | 29.84 | 28.86 | 29.13 | 70,443 | +0.41(+1.43%) |
Aug 09, 2022 | 30.32 | 30.32 | 28.42 | 28.72 | 58,366 | -1.49(-4.94%) |
Aug 08, 2022 | 30.24 | 30.83 | 29.27 | 30.21 | 60,919 | +0.23(+0.78%) |
Aug 05, 2022 | 30.24 | 31.65 | 29.83 | 29.98 | 79,150 | +0.20(+0.66%) |
Aug 04, 2022 | 29.01 | 29.98 | 28.92 | 29.78 | 60,107 | +0.54(+1.83%) |
Aug 03, 2022 | 29.02 | 29.49 | 28.47 | 29.24 | 55,749 | +0.26(+0.91%) |
Aug 02, 2022 | 29.51 | 30.07 | 28.55 | 28.98 | 35,600 | -0.74(-2.49%) |
Aug 01, 2022 | 28.97 | 30.14 | 27.54 | 29.72 | 52,996 | +0.72(+2.49%) |
Jul 29, 2022 | 28.32 | 29.68 | 27.73 | 29.00 | 58,964 | +0.70(+2.48%) |
Jul 28, 2022 | 27.84 | 28.54 | 26.91 | 28.30 | 46,792 | +0.41(+1.47%) |
Jul 27, 2022 | 26.83 | 28.12 | 26.15 | 27.89 | 39,303 | +1.24(+4.65%) |
Jul 26, 2022 | 26.57 | 27.03 | 26.41 | 26.65 | 29,218 | -0.17(-0.62%) |
Jul 25, 2022 | 25.65 | 26.94 | 25.54 | 26.82 | 41,696 | +1.25(+4.88%) |
Jul 22, 2022 | 25.85 | 26.32 | 25.11 | 25.57 | 52,479 | -0.44(-1.69%) |
Jul 21, 2022 | 26.05 | 26.29 | 25.01 | 26.01 | 80,652 | -0.52(-1.95%) |
Jul 20, 2022 | 27.18 | 27.18 | 26.25 | 26.52 | 61,298 | -0.46(-1.70%) |
Jul 19, 2022 | 26.33 | 27.17 | 25.31 | 26.98 | 60,294 | +0.94(+3.60%) |
Jul 18, 2022 | 25.75 | 26.62 | 25.75 | 26.05 | 57,709 | +0.29(+1.14%) |
Jul 15, 2022 | 25.44 | 26.00 | 24.74 | 25.75 | 74,485 | +0.86(+3.45%) |
Jul 14, 2022 | 24.65 | 24.98 | 23.41 | 24.89 | 46,542 | -0.56(-2.18%) |
Jul 13, 2022 | 24.24 | 25.70 | 24.00 | 25.45 | 56,639 | +1.10(+4.53%) |
Jul 12, 2022 | 23.45 | 24.67 | 22.83 | 24.35 | 45,379 | +0.70(+2.97%) |
Jul 11, 2022 | 23.28 | 24.21 | 23.28 | 23.65 | 46,782 | -0.09(-0.37%) |
Jul 08, 2022 | 24.44 | 24.44 | 23.05 | 23.73 | 61,416 | -0.10(-0.41%) |
Jul 07, 2022 | 23.68 | 24.53 | 23.54 | 23.83 | 56,058 | +0.69(+2.99%) |
Jul 06, 2022 | 23.72 | 23.72 | 22.29 | 23.14 | 63,094 | -0.74(-3.10%) |
Jul 05, 2022 | 24.46 | 24.75 | 23.66 | 23.88 | 82,563 | -1.51(-5.95%) |
Jul 01, 2022 | 24.59 | 25.77 | 24.25 | 25.39 | 55,734 | +0.27(+1.09%) |
Jun 30, 2022 | 24.30 | 25.31 | 23.83 | 25.12 | 127,776 | +0.22(+0.90%) |
Jun 29, 2022 | 25.54 | 25.54 | 24.40 | 24.89 | 54,588 | -0.68(-2.67%) |
Jun 28, 2022 | 26.34 | 27.29 | 25.37 | 25.58 | 59,432 | -0.66(-2.53%) |
Jun 27, 2022 | 25.95 | 26.35 | 25.74 | 26.24 | 78,852 | +0.20(+0.75%) |
Jun 24, 2022 | 24.94 | 26.58 | 24.75 | 26.05 | 109,562 | +1.16(+4.66%) |
Jun 23, 2022 | 26.09 | 26.52 | 24.66 | 24.88 | 108,515 | -1.19(-4.56%) |
Jun 22, 2022 | 26.27 | 26.73 | 25.55 | 26.07 | 83,181 | -1.16(-4.26%) |
Jun 21, 2022 | 26.96 | 27.73 | 25.86 | 27.24 | 94,235 | +1.22(+4.69%) |
Jun 17, 2022 | 27.81 | 27.81 | 25.80 | 26.02 | 510,209 | -1.39(-5.06%) |
Jun 16, 2022 | 29.36 | 30.00 | 27.10 | 27.40 | 112,505 | -3.02(-9.94%) |
Jun 15, 2022 | 30.13 | 30.73 | 29.58 | 30.43 | 71,085 | +0.65(+2.20%) |
Jun 14, 2022 | 28.95 | 30.06 | 28.95 | 29.77 | 77,959 | +0.77(+2.66%) |
Jun 13, 2022 | 28.83 | 29.89 | 28.68 | 29.00 | 94,971 | -1.55(-5.08%) |
Jun 10, 2022 | 30.45 | 31.66 | 30.31 | 30.55 | 104,804 | -0.92(-2.91%) |
Jun 09, 2022 | 34.39 | 34.60 | 31.22 | 31.47 | 86,690 | -3.02(-8.77%) |
Jun 08, 2022 | 36.43 | 36.43 | 33.80 | 34.49 | 67,990 | -2.55(-6.87%) |
Jun 07, 2022 | 34.99 | 37.31 | 34.64 | 37.04 | 143,047 | +1.75(+4.95%) |
Jun 06, 2022 | 34.53 | 35.45 | 33.98 | 35.29 | 165,778 | +1.45(+4.30%) |
Jun 03, 2022 | 34.64 | 34.95 | 33.59 | 33.84 | 52,113 | -1.23(-3.51%) |
Jun 02, 2022 | 34.03 | 35.24 | 34.03 | 35.07 | 67,969 | +1.41(+4.20%) |
Jun 01, 2022 | 33.72 | 34.11 | 32.65 | 33.65 | 84,217 | +0.32(+0.97%) |
May 31, 2022 | 35.13 | 35.80 | 33.21 | 33.33 | 97,907 | -2.03(-5.74%) |
May 27, 2022 | 35.94 | 36.35 | 34.74 | 35.36 | 77,547 | -0.06(-0.16%) |
May 26, 2022 | 34.38 | 35.64 | 34.26 | 35.42 | 70,731 | +1.19(+3.47%) |
May 25, 2022 | 33.83 | 34.47 | 32.61 | 34.23 | 86,389 | +0.52(+1.53%) |
May 24, 2022 | 34.11 | 34.11 | 32.29 | 33.72 | 98,394 | -0.78(-2.26%) |
May 23, 2022 | 32.61 | 34.68 | 32.11 | 34.50 | 100,947 | +2.70(+8.48%) |
May 20, 2022 | 33.14 | 33.77 | 31.13 | 31.80 | 172,485 | -1.68(-5.03%) |
May 19, 2022 | 32.41 | 33.99 | 31.89 | 33.48 | 96,060 | +0.93(+2.87%) |
May 18, 2022 | 32.84 | 36.73 | 32.17 | 32.55 | 210,474 | -0.20(-0.62%) |
May 17, 2022 | 31.79 | 32.83 | 31.44 | 32.75 | 76,686 | +1.74(+5.62%) |
May 16, 2022 | 30.58 | 31.42 | 30.22 | 31.01 | 72,487 | +0.99(+3.31%) |
May 13, 2022 | 29.66 | 31.11 | 29.66 | 30.02 | 68,116 | +0.80(+2.73%) |
May 12, 2022 | 29.06 | 29.69 | 28.07 | 29.22 | 84,476 | -0.31(-1.05%) |
May 11, 2022 | 30.18 | 30.50 | 29.01 | 29.53 | 74,802 | -0.56(-1.87%) |
May 10, 2022 | 30.67 | 30.77 | 29.04 | 30.10 | 83,244 | +0.28(+0.95%) |
May 09, 2022 | 31.90 | 31.90 | 29.33 | 29.81 | 84,035 | -2.57(-7.93%) |
May 06, 2022 | 32.72 | 33.39 | 31.36 | 32.38 | 91,772 | -0.16(-0.48%) |
May 05, 2022 | 35.01 | 35.01 | 31.68 | 32.54 | 91,191 | -2.33(-6.67%) |
May 04, 2022 | 34.77 | 34.96 | 33.26 | 34.86 | 103,580 | +0.22(+0.65%) |
May 03, 2022 | 33.33 | 35.14 | 32.82 | 34.64 | 54,393 | +1.46(+4.40%) |
May 02, 2022 | 33.21 | 33.69 | 32.31 | 33.18 | 106,796 | -0.22(-0.67%) |
Apr 29, 2022 | 35.57 | 35.57 | 33.27 | 33.41 | 84,278 | -1.62(-4.61%) |
Apr 28, 2022 | 35.07 | 35.69 | 34.29 | 35.02 | 102,412 | +0.12(+0.33%) |
Apr 27, 2022 | 35.04 | 35.50 | 34.72 | 34.90 | 96,749 | +0.00(+0.00%) |
Apr 26, 2022 | 35.24 | 35.86 | 34.67 | 34.90 | 61,596 | -0.89(-2.47%) |
Apr 25, 2022 | 37.78 | 38.14 | 34.28 | 35.79 | 141,287 | -2.84(-7.36%) |
Apr 22, 2022 | 39.16 | 40.84 | 38.17 | 38.63 | 90,952 | -0.81(-2.05%) |
Apr 21, 2022 | 41.45 | 42.02 | 38.98 | 39.44 | 108,458 | -1.88(-4.55%) |
Apr 20, 2022 | 39.55 | 41.67 | 39.20 | 41.32 | 83,906 | +1.69(+4.27%) |
Apr 19, 2022 | 38.40 | 39.88 | 38.40 | 39.62 | 109,137 | +1.19(+3.09%) |
Apr 18, 2022 | 38.35 | 39.04 | 38.35 | 38.44 | 66,781 | +0.09(+0.23%) |
Apr 14, 2022 | 38.15 | 39.22 | 38.15 | 38.35 | 113,406 | +0.12(+0.31%) |
Apr 13, 2022 | 37.44 | 38.79 | 37.12 | 38.23 | 115,662 | +1.27(+3.45%) |
Apr 12, 2022 | 36.33 | 38.09 | 36.33 | 36.96 | 111,523 | +0.94(+2.62%) |
Apr 11, 2022 | 34.08 | 36.47 | 33.77 | 36.01 | 110,002 | +1.94(+5.68%) |
Apr 08, 2022 | 34.40 | 34.64 | 34.05 | 34.08 | 52,878 | -0.46(-1.32%) |
Apr 07, 2022 | 34.28 | 34.86 | 33.40 | 34.53 | 52,138 | +0.34(+1.00%) |
Apr 06, 2022 | 33.52 | 35.09 | 33.21 | 34.19 | 104,355 | +0.14(+0.40%) |
Apr 05, 2022 | 35.53 | 36.10 | 33.96 | 34.06 | 72,776 | -1.41(-3.98%) |
Apr 04, 2022 | 35.73 | 35.88 | 34.45 | 35.47 | 82,515 | -0.11(-0.30%) |