Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.25 | 48.00 | 47.13 | 47.64 | 831,010 | +1.00(+2.15%) |
Mar 30, 2023 | 46.87 | 47.24 | 46.41 | 46.63 | 514,435 | +0.34(+0.74%) |
Mar 29, 2023 | 46.71 | 46.84 | 46.16 | 46.29 | 684,006 | +0.27(+0.58%) |
Mar 28, 2023 | 45.52 | 46.32 | 45.23 | 46.02 | 826,965 | +0.37(+0.82%) |
Mar 27, 2023 | 45.59 | 46.18 | 44.82 | 45.65 | 857,445 | +0.35(+0.78%) |
Mar 24, 2023 | 44.63 | 45.32 | 43.57 | 45.30 | 998,407 | -0.60(-1.31%) |
Mar 23, 2023 | 46.78 | 48.08 | 45.37 | 45.90 | 945,232 | -0.83(-1.77%) |
Mar 22, 2023 | 48.38 | 48.48 | 46.58 | 46.72 | 1,304,088 | -1.80(-3.71%) |
Mar 21, 2023 | 47.93 | 48.95 | 47.35 | 48.53 | 1,367,574 | +2.21(+4.76%) |
Mar 20, 2023 | 45.71 | 46.96 | 45.48 | 46.32 | 1,365,415 | +1.70(+3.82%) |
Mar 17, 2023 | 47.65 | 47.65 | 44.38 | 44.62 | 2,316,197 | -4.30(-8.80%) |
Mar 16, 2023 | 48.12 | 49.60 | 47.35 | 48.92 | 1,098,198 | +0.04(+0.08%) |
Mar 15, 2023 | 50.23 | 50.75 | 47.67 | 48.88 | 1,250,296 | -3.15(-6.06%) |
Mar 14, 2023 | 51.93 | 52.91 | 51.19 | 52.03 | 866,016 | +1.69(+3.36%) |
Mar 13, 2023 | 51.20 | 51.76 | 49.65 | 50.34 | 1,130,173 | -2.08(-3.96%) |
Mar 10, 2023 | 56.14 | 56.35 | 52.14 | 52.42 | 1,561,079 | -4.30(-7.59%) |
Mar 09, 2023 | 58.62 | 59.23 | 56.65 | 56.72 | 638,478 | -1.58(-2.70%) |
Mar 08, 2023 | 57.87 | 58.79 | 56.71 | 58.29 | 742,587 | +0.77(+1.34%) |
Mar 07, 2023 | 58.28 | 58.90 | 57.37 | 57.53 | 866,948 | -0.82(-1.40%) |
Mar 06, 2023 | 58.93 | 59.77 | 58.11 | 58.34 | 703,190 | -0.90(-1.53%) |
Mar 03, 2023 | 58.85 | 59.31 | 58.23 | 59.24 | 750,121 | +0.40(+0.68%) |
Mar 02, 2023 | 58.20 | 59.01 | 58.03 | 58.84 | 694,783 | -0.08(-0.13%) |
Mar 01, 2023 | 57.92 | 58.94 | 57.84 | 58.92 | 800,021 | +0.77(+1.32%) |
Feb 28, 2023 | 56.96 | 58.58 | 56.75 | 58.15 | 1,339,306 | +1.51(+2.67%) |
Feb 27, 2023 | 57.92 | 58.10 | 56.29 | 56.64 | 1,364,030 | -0.67(-1.17%) |
Feb 24, 2023 | 55.61 | 57.36 | 55.42 | 57.31 | 1,284,346 | +0.76(+1.34%) |
Feb 23, 2023 | 55.00 | 56.85 | 55.00 | 56.55 | 1,505,899 | +1.80(+3.28%) |
Feb 22, 2023 | 54.99 | 55.54 | 54.53 | 54.76 | 1,593,935 | -0.12(-0.21%) |
Feb 21, 2023 | 55.15 | 55.40 | 54.43 | 54.87 | 1,252,390 | -1.04(-1.86%) |
Feb 17, 2023 | 54.91 | 55.99 | 54.51 | 55.91 | 1,009,292 | +1.30(+2.37%) |
Feb 16, 2023 | 54.40 | 55.38 | 54.07 | 54.62 | 592,963 | -0.53(-0.96%) |
Feb 15, 2023 | 54.92 | 55.74 | 54.29 | 55.15 | 794,441 | -0.46(-0.83%) |
Feb 14, 2023 | 55.89 | 56.15 | 54.26 | 55.61 | 1,301,812 | -0.83(-1.48%) |
Feb 13, 2023 | 53.83 | 56.46 | 53.35 | 56.45 | 1,385,865 | +3.09(+5.80%) |
Feb 10, 2023 | 50.58 | 53.71 | 50.58 | 53.35 | 1,764,692 | +2.80(+5.54%) |
Feb 09, 2023 | 51.56 | 51.79 | 50.27 | 50.55 | 815,387 | +0.01(+0.02%) |
Feb 08, 2023 | 50.66 | 51.31 | 50.42 | 50.54 | 586,925 | -0.81(-1.57%) |
Feb 07, 2023 | 51.01 | 51.54 | 50.40 | 51.35 | 835,227 | +0.14(+0.27%) |
Feb 06, 2023 | 51.57 | 51.90 | 50.68 | 51.21 | 1,187,246 | -0.65(-1.25%) |
Feb 03, 2023 | 51.01 | 52.42 | 50.87 | 51.86 | 1,041,824 | +0.30(+0.59%) |
Feb 02, 2023 | 50.88 | 51.56 | 50.16 | 51.55 | 779,618 | +0.78(+1.53%) |
Feb 01, 2023 | 49.62 | 51.51 | 49.41 | 50.78 | 896,924 | +0.72(+1.43%) |
Jan 31, 2023 | 49.32 | 50.31 | 49.11 | 50.06 | 877,395 | +0.59(+1.19%) |
Jan 30, 2023 | 49.05 | 49.96 | 48.85 | 49.47 | 604,491 | +0.06(+0.12%) |
Jan 27, 2023 | 48.60 | 49.65 | 48.45 | 49.41 | 622,815 | +0.66(+1.35%) |
Jan 26, 2023 | 48.24 | 48.79 | 47.66 | 48.75 | 494,575 | +1.11(+2.33%) |
Jan 25, 2023 | 47.64 | 47.92 | 46.72 | 47.65 | 617,395 | -0.62(-1.28%) |
Jan 24, 2023 | 47.06 | 48.54 | 46.48 | 48.26 | 578,643 | +1.29(+2.74%) |
Jan 23, 2023 | 46.13 | 47.10 | 45.78 | 46.98 | 727,809 | +0.87(+1.90%) |
Jan 20, 2023 | 45.06 | 46.11 | 44.61 | 46.10 | 544,710 | +1.41(+3.16%) |
Jan 19, 2023 | 45.89 | 46.24 | 44.27 | 44.69 | 449,335 | -1.81(-3.89%) |
Jan 18, 2023 | 47.35 | 47.65 | 46.38 | 46.50 | 1,101,514 | +0.33(+0.72%) |
Jan 17, 2023 | 47.26 | 47.64 | 45.50 | 46.16 | 903,295 | -1.02(-2.16%) |
Jan 13, 2023 | 45.57 | 47.25 | 45.25 | 47.18 | 696,038 | +1.30(+2.83%) |
Jan 12, 2023 | 46.65 | 46.87 | 45.72 | 45.89 | 1,048,105 | -0.18(-0.38%) |
Jan 11, 2023 | 45.18 | 46.77 | 45.18 | 46.06 | 1,599,362 | +1.23(+2.74%) |
Jan 10, 2023 | 43.34 | 44.87 | 43.34 | 44.84 | 581,613 | +1.49(+3.44%) |
Jan 09, 2023 | 42.92 | 44.22 | 42.61 | 43.34 | 743,053 | +0.59(+1.38%) |
Jan 06, 2023 | 42.21 | 43.27 | 42.07 | 42.75 | 453,275 | +1.28(+3.08%) |
Jan 05, 2023 | 41.68 | 42.08 | 40.95 | 41.48 | 385,309 | -0.39(-0.94%) |
Jan 04, 2023 | 41.70 | 42.37 | 41.43 | 41.87 | 501,624 | +0.66(+1.60%) |
Jan 03, 2023 | 42.34 | 42.56 | 41.00 | 41.21 | 497,257 | -0.75(-1.78%) |
Dec 30, 2022 | 41.90 | 42.16 | 41.60 | 41.96 | 287,433 | -0.31(-0.74%) |
Dec 29, 2022 | 41.93 | 42.47 | 41.80 | 42.27 | 296,200 | +0.77(+1.85%) |
Dec 28, 2022 | 42.48 | 42.50 | 41.48 | 41.51 | 330,257 | -0.73(-1.72%) |
Dec 27, 2022 | 42.30 | 42.85 | 42.07 | 42.23 | 283,533 | -0.06(-0.14%) |
Dec 23, 2022 | 41.69 | 42.36 | 41.37 | 42.29 | 311,136 | +0.50(+1.20%) |
Dec 22, 2022 | 42.40 | 42.55 | 40.94 | 41.79 | 374,349 | -1.07(-2.50%) |
Dec 21, 2022 | 42.85 | 43.11 | 42.55 | 42.86 | 338,360 | +0.59(+1.39%) |
Dec 20, 2022 | 41.72 | 42.60 | 41.50 | 42.27 | 472,072 | +0.41(+0.99%) |
Dec 19, 2022 | 42.32 | 42.69 | 41.31 | 41.86 | 549,141 | +1.05(+2.58%) |
Dec 16, 2022 | 39.90 | 40.93 | 39.78 | 40.81 | 1,122,004 | +0.27(+0.68%) |
Dec 15, 2022 | 41.58 | 41.60 | 40.17 | 40.53 | 1,024,112 | -1.91(-4.49%) |
Dec 14, 2022 | 43.08 | 44.25 | 42.32 | 42.44 | 876,532 | -0.22(-0.51%) |
Dec 13, 2022 | 44.89 | 44.89 | 41.67 | 42.66 | 976,090 | -0.48(-1.12%) |
Dec 12, 2022 | 42.70 | 43.14 | 41.97 | 43.14 | 1,118,261 | +0.39(+0.92%) |
Dec 09, 2022 | 44.20 | 44.48 | 42.70 | 42.74 | 763,438 | -1.24(-2.81%) |
Dec 08, 2022 | 44.28 | 44.42 | 43.65 | 43.98 | 450,780 | +0.10(+0.22%) |
Dec 07, 2022 | 43.54 | 44.35 | 43.19 | 43.88 | 475,861 | +0.35(+0.81%) |
Dec 06, 2022 | 44.18 | 44.37 | 42.68 | 43.53 | 480,776 | -0.54(-1.23%) |
Dec 05, 2022 | 44.33 | 44.39 | 43.71 | 44.07 | 564,941 | -1.15(-2.54%) |
Dec 02, 2022 | 43.65 | 45.63 | 43.34 | 45.22 | 491,405 | +0.74(+1.66%) |
Dec 01, 2022 | 45.08 | 45.47 | 43.99 | 44.48 | 426,043 | -0.61(-1.35%) |
Nov 30, 2022 | 43.93 | 45.11 | 43.37 | 45.09 | 506,578 | +1.25(+2.84%) |
Nov 29, 2022 | 43.81 | 44.30 | 43.69 | 43.84 | 434,317 | +0.26(+0.59%) |
Nov 28, 2022 | 44.42 | 44.64 | 42.88 | 43.59 | 621,239 | -1.36(-3.02%) |
Nov 25, 2022 | 44.45 | 45.13 | 44.20 | 44.94 | 206,226 | +0.49(+1.10%) |
Nov 23, 2022 | 44.34 | 44.98 | 44.33 | 44.45 | 384,171 | +0.19(+0.42%) |
Nov 22, 2022 | 44.47 | 45.12 | 43.97 | 44.27 | 462,998 | +0.16(+0.36%) |
Nov 21, 2022 | 43.48 | 44.51 | 43.26 | 44.11 | 479,121 | +0.22(+0.49%) |
Nov 18, 2022 | 44.37 | 44.44 | 43.18 | 43.89 | 647,794 | +0.46(+1.06%) |
Nov 17, 2022 | 42.21 | 43.67 | 41.75 | 43.43 | 574,379 | +0.29(+0.68%) |
Nov 16, 2022 | 44.19 | 44.58 | 42.84 | 43.14 | 650,443 | -1.26(-2.83%) |
Nov 15, 2022 | 44.63 | 45.64 | 43.94 | 44.39 | 639,908 | +0.47(+1.07%) |
Nov 14, 2022 | 43.99 | 45.36 | 43.60 | 43.92 | 985,299 | -0.48(-1.08%) |
Nov 11, 2022 | 42.86 | 45.14 | 42.61 | 44.40 | 786,890 | +1.86(+4.36%) |
Nov 10, 2022 | 42.99 | 43.17 | 41.95 | 42.55 | 819,904 | +1.32(+3.19%) |
Nov 09, 2022 | 40.97 | 41.64 | 40.77 | 41.23 | 545,768 | -0.44(-1.06%) |
Nov 08, 2022 | 42.10 | 42.93 | 41.11 | 41.67 | 640,077 | -0.11(-0.26%) |
Nov 07, 2022 | 41.60 | 41.93 | 41.08 | 41.78 | 773,923 | +0.26(+0.64%) |
Nov 04, 2022 | 39.70 | 41.56 | 38.80 | 41.52 | 1,153,688 | +2.74(+7.07%) |
Nov 03, 2022 | 37.12 | 38.98 | 36.49 | 38.78 | 836,737 | +0.78(+2.06%) |
Nov 02, 2022 | 39.72 | 37.81 | 37.99 | 964,989 | -2.12(-5.30%) | |
Nov 01, 2022 | 40.36 | 40.39 | 38.98 | 40.12 | 853,376 | +0.42(+1.06%) |
Oct 31, 2022 | 37.60 | 39.81 | 37.33 | 39.70 | 1,655,421 | +2.12(+5.66%) |
Oct 28, 2022 | 36.91 | 37.60 | 35.14 | 37.57 | 1,266,899 | +1.67(+4.66%) |
Oct 27, 2022 | 35.55 | 36.76 | 35.55 | 35.90 | 882,211 | +1.12(+3.21%) |
Oct 26, 2022 | 34.27 | 35.62 | 33.89 | 34.78 | 771,710 | +0.69(+2.01%) |
Oct 25, 2022 | 33.13 | 34.24 | 32.85 | 34.09 | 778,796 | +0.68(+2.02%) |
Oct 24, 2022 | 33.73 | 34.23 | 33.28 | 33.42 | 830,684 | -0.19(-0.55%) |
Oct 21, 2022 | 32.11 | 33.75 | 31.74 | 33.61 | 525,089 | +1.86(+5.86%) |
Oct 20, 2022 | 32.68 | 33.23 | 31.56 | 31.74 | 469,088 | -0.90(-2.76%) |
Oct 19, 2022 | 33.14 | 33.54 | 32.25 | 32.65 | 434,106 | -0.86(-2.57%) |
Oct 18, 2022 | 33.49 | 34.26 | 33.21 | 33.51 | 830,638 | +1.24(+3.85%) |
Oct 17, 2022 | 32.07 | 32.51 | 31.89 | 32.26 | 442,218 | +1.04(+3.32%) |
Oct 14, 2022 | 32.65 | 32.97 | 31.10 | 31.23 | 430,282 | -1.17(-3.60%) |
Oct 13, 2022 | 30.19 | 32.51 | 29.75 | 32.39 | 639,664 | +1.27(+4.09%) |
Oct 12, 2022 | 31.01 | 31.39 | 30.51 | 31.12 | 410,553 | +0.15(+0.47%) |
Oct 11, 2022 | 30.70 | 31.41 | 30.37 | 30.97 | 449,353 | +0.02(+0.06%) |
Oct 10, 2022 | 31.49 | 31.63 | 30.58 | 30.95 | 390,306 | -0.02(-0.06%) |
Oct 07, 2022 | 31.08 | 31.19 | 30.63 | 30.97 | 417,989 | -0.53(-1.68%) |
Oct 06, 2022 | 31.68 | 32.27 | 31.38 | 31.50 | 370,901 | -0.60(-1.86%) |
Oct 05, 2022 | 31.68 | 32.27 | 31.59 | 32.10 | 493,753 | -0.30(-0.94%) |
Oct 04, 2022 | 31.12 | 32.41 | 31.12 | 32.40 | 566,253 | +2.06(+6.78%) |
Oct 03, 2022 | 29.80 | 30.78 | 29.41 | 30.34 | 696,490 | +1.22(+4.20%) |
Sep 30, 2022 | 29.21 | 29.85 | 28.82 | 29.12 | 646,221 | -0.09(-0.30%) |
Sep 29, 2022 | 29.08 | 29.26 | 28.47 | 29.21 | 375,993 | -0.46(-1.55%) |
Sep 28, 2022 | 29.12 | 29.94 | 28.77 | 29.67 | 477,670 | +0.94(+3.27%) |
Sep 27, 2022 | 29.24 | 29.48 | 28.22 | 28.73 | 508,334 | -0.05(-0.17%) |
Sep 26, 2022 | 28.98 | 29.49 | 28.45 | 28.78 | 676,956 | -0.41(-1.41%) |
Sep 23, 2022 | 29.98 | 29.99 | 28.55 | 29.19 | 655,031 | -1.30(-4.27%) |
Sep 22, 2022 | 31.11 | 31.14 | 30.39 | 30.49 | 447,809 | -0.59(-1.89%) |
Sep 21, 2022 | 32.55 | 32.55 | 31.07 | 31.08 | 434,483 | -1.04(-3.23%) |
Sep 20, 2022 | 32.54 | 32.55 | 31.95 | 32.12 | 497,314 | -0.71(-2.18%) |
Sep 19, 2022 | 31.62 | 32.99 | 31.62 | 32.83 | 510,225 | +0.83(+2.60%) |
Sep 16, 2022 | 31.90 | 32.22 | 31.27 | 32.00 | 1,205,002 | -0.74(-2.27%) |
Sep 15, 2022 | 32.88 | 33.42 | 32.53 | 32.74 | 500,420 | -0.38(-1.15%) |
Sep 14, 2022 | 33.30 | 33.61 | 32.43 | 33.13 | 687,328 | +0.04(+0.12%) |
Sep 13, 2022 | 33.88 | 34.71 | 33.06 | 33.09 | 632,206 | -2.13(-6.06%) |
Sep 12, 2022 | 35.17 | 35.73 | 34.91 | 35.22 | 458,932 | +0.35(+1.01%) |
Sep 09, 2022 | 33.90 | 34.91 | 33.79 | 34.87 | 321,068 | +1.42(+4.24%) |
Sep 08, 2022 | 32.80 | 33.55 | 32.69 | 33.45 | 605,729 | +0.22(+0.65%) |
Sep 07, 2022 | 32.02 | 33.36 | 31.76 | 33.23 | 555,348 | +0.98(+3.04%) |
Sep 06, 2022 | 32.48 | 32.36 | 31.71 | 32.25 | 481,086 | +0.16(+0.49%) |
Sep 02, 2022 | 32.98 | 33.11 | 32.03 | 32.10 | 513,312 | -0.40(-1.24%) |
Sep 01, 2022 | 32.22 | 32.54 | 31.73 | 32.50 | 412,394 | -0.03(-0.09%) |
Aug 31, 2022 | 33.36 | 33.54 | 32.51 | 32.53 | 441,186 | -0.80(-2.41%) |
Aug 30, 2022 | 33.91 | 33.91 | 32.90 | 33.33 | 329,145 | -0.44(-1.30%) |
Aug 29, 2022 | 33.64 | 34.15 | 33.47 | 33.77 | 367,428 | -0.39(-1.15%) |
Aug 26, 2022 | 35.75 | 35.95 | 34.09 | 34.16 | 414,896 | -1.64(-4.57%) |
Aug 25, 2022 | 35.07 | 35.96 | 35.07 | 35.80 | 303,516 | +0.73(+2.09%) |
Aug 24, 2022 | 35.15 | 35.62 | 34.89 | 35.06 | 482,871 | -0.38(-1.08%) |
Aug 23, 2022 | 35.32 | 36.33 | 35.29 | 35.45 | 529,241 | +0.29(+0.84%) |
Aug 22, 2022 | 35.56 | 35.56 | 34.80 | 35.15 | 736,817 | -0.70(-1.94%) |
Aug 19, 2022 | 35.72 | 36.03 | 35.20 | 35.85 | 630,089 | -0.29(-0.81%) |
Aug 18, 2022 | 35.70 | 36.23 | 35.50 | 36.14 | 468,205 | +0.33(+0.93%) |
Aug 17, 2022 | 36.48 | 36.48 | 35.65 | 35.81 | 355,253 | -1.46(-3.91%) |
Aug 16, 2022 | 36.62 | 37.52 | 36.54 | 37.27 | 543,688 | +0.46(+1.25%) |
Aug 15, 2022 | 36.27 | 36.89 | 36.05 | 36.81 | 483,306 | +0.01(+0.03%) |
Aug 12, 2022 | 36.65 | 36.82 | 36.07 | 36.80 | 491,522 | +0.42(+1.16%) |
Aug 11, 2022 | 36.20 | 36.73 | 35.96 | 36.38 | 645,317 | +0.65(+1.81%) |
Aug 10, 2022 | 34.64 | 35.77 | 34.45 | 35.73 | 640,436 | +2.12(+6.30%) |
Aug 09, 2022 | 34.54 | 34.62 | 33.28 | 33.61 | 647,919 | -1.08(-3.12%) |
Aug 08, 2022 | 33.71 | 34.73 | 33.47 | 34.70 | 1,087,523 | +1.41(+4.25%) |
Aug 05, 2022 | 33.26 | 33.81 | 32.81 | 33.28 | 483,899 | -0.38(-1.13%) |
Aug 04, 2022 | 33.61 | 34.03 | 32.79 | 33.66 | 1,035,267 | +0.33(+1.00%) |
Aug 03, 2022 | 32.72 | 34.00 | 32.72 | 33.33 | 1,411,512 | +1.65(+5.20%) |
Aug 02, 2022 | 32.31 | 32.31 | 31.40 | 31.68 | 1,150,455 | -1.00(-3.05%) |
Aug 01, 2022 | 32.18 | 33.18 | 31.47 | 32.68 | 733,513 | -0.02(-0.06%) |
Jul 29, 2022 | 32.14 | 32.91 | 31.95 | 32.70 | 528,826 | +0.66(+2.07%) |
Jul 28, 2022 | 31.33 | 32.04 | 30.27 | 32.03 | 1,091,834 | +0.99(+3.17%) |
Jul 27, 2022 | 30.89 | 31.23 | 30.50 | 31.05 | 951,363 | +0.40(+1.31%) |
Jul 26, 2022 | 30.73 | 31.11 | 30.24 | 30.65 | 483,382 | -0.27(-0.88%) |
Jul 25, 2022 | 30.25 | 31.01 | 29.86 | 30.92 | 776,654 | +0.80(+2.66%) |
Jul 22, 2022 | 30.71 | 30.80 | 29.72 | 30.12 | 547,040 | -0.44(-1.44%) |
Jul 21, 2022 | 29.79 | 30.58 | 29.39 | 30.56 | 537,207 | +0.29(+0.97%) |
Jul 20, 2022 | 29.64 | 30.33 | 29.53 | 30.27 | 531,071 | +0.40(+1.34%) |
Jul 19, 2022 | 28.78 | 29.87 | 28.71 | 29.87 | 569,601 | +1.64(+5.81%) |
Jul 18, 2022 | 28.51 | 28.88 | 27.98 | 28.23 | 1,035,984 | +0.03(+0.10%) |
Jul 15, 2022 | 28.22 | 28.29 | 27.25 | 28.20 | 773,067 | +0.72(+2.63%) |
Jul 14, 2022 | 27.00 | 27.54 | 26.52 | 27.48 | 848,030 | -0.32(-1.16%) |
Jul 13, 2022 | 27.32 | 27.82 | 27.09 | 27.80 | 849,290 | +0.09(+0.32%) |
Jul 12, 2022 | 26.69 | 28.03 | 26.69 | 27.71 | 688,391 | +0.60(+2.23%) |
Jul 11, 2022 | 27.06 | 27.34 | 26.75 | 27.10 | 405,092 | -0.34(-1.24%) |
Jul 08, 2022 | 28.21 | 28.24 | 27.37 | 27.45 | 452,857 | -0.80(-2.83%) |
Jul 07, 2022 | 27.61 | 28.41 | 27.45 | 28.25 | 648,807 | +1.36(+5.04%) |
Jul 06, 2022 | 27.46 | 27.62 | 26.61 | 26.89 | 533,339 | -0.52(-1.89%) |
Jul 05, 2022 | 26.34 | 27.43 | 26.11 | 27.41 | 710,151 | +0.16(+0.57%) |
Jul 01, 2022 | 26.63 | 27.45 | 26.31 | 27.25 | 653,549 | +0.55(+2.05%) |
Jun 30, 2022 | 26.64 | 27.09 | 25.99 | 26.70 | 869,995 | -0.56(-2.04%) |
Jun 29, 2022 | 27.82 | 27.82 | 26.90 | 27.26 | 639,544 | -0.74(-2.65%) |
Jun 28, 2022 | 28.87 | 29.19 | 27.94 | 28.00 | 1,506,136 | -0.46(-1.61%) |
Jun 27, 2022 | 29.04 | 29.14 | 28.37 | 28.46 | 915,438 | -0.40(-1.39%) |
Jun 24, 2022 | 27.61 | 29.00 | 27.61 | 28.86 | 1,775,769 | +1.65(+6.06%) |
Jun 23, 2022 | 27.58 | 27.98 | 26.69 | 27.21 | 708,095 | -0.47(-1.69%) |
Jun 22, 2022 | 27.05 | 27.76 | 26.83 | 27.68 | 1,000,871 | -0.08(-0.28%) |
Jun 21, 2022 | 28.46 | 28.60 | 27.62 | 27.76 | 817,615 | +0.09(+0.32%) |
Jun 17, 2022 | 28.14 | 28.56 | 27.64 | 27.67 | 1,399,607 | -0.54(-1.90%) |
Jun 16, 2022 | 30.10 | 30.11 | 27.59 | 28.21 | 874,677 | -2.77(-8.94%) |
Jun 15, 2022 | 31.22 | 31.47 | 30.52 | 30.98 | 795,414 | +0.24(+0.79%) |
Jun 14, 2022 | 30.77 | 31.13 | 30.33 | 30.73 | 700,087 | +0.12(+0.38%) |
Jun 13, 2022 | 31.91 | 32.31 | 30.43 | 30.62 | 972,471 | -2.54(-7.65%) |
Jun 10, 2022 | 33.70 | 34.26 | 32.94 | 33.15 | 744,607 | -1.48(-4.28%) |
Jun 09, 2022 | 35.77 | 35.98 | 34.63 | 34.64 | 505,762 | -1.58(-4.36%) |
Jun 08, 2022 | 36.36 | 36.91 | 36.02 | 36.22 | 631,331 | -0.46(-1.25%) |
Jun 07, 2022 | 35.52 | 36.73 | 35.39 | 36.68 | 441,367 | +0.67(+1.87%) |
Jun 06, 2022 | 36.02 | 36.56 | 35.71 | 36.00 | 926,142 | +0.48(+1.35%) |
Jun 03, 2022 | 35.51 | 35.75 | 35.23 | 35.52 | 664,539 | -0.21(-0.60%) |
Jun 02, 2022 | 34.59 | 35.74 | 34.35 | 35.74 | 722,469 | +1.58(+4.61%) |
Jun 01, 2022 | 34.49 | 34.59 | 33.56 | 34.16 | 960,678 | -0.24(-0.71%) |
May 31, 2022 | 34.07 | 34.80 | 33.96 | 34.41 | 665,893 | -0.21(-0.62%) |
May 27, 2022 | 34.40 | 34.85 | 34.33 | 34.62 | 686,665 | +0.61(+1.80%) |
May 26, 2022 | 33.50 | 34.19 | 33.50 | 34.01 | 579,356 | +0.97(+2.94%) |
May 25, 2022 | 31.52 | 33.10 | 31.52 | 33.04 | 853,225 | +1.42(+4.49%) |
May 24, 2022 | 31.76 | 31.88 | 30.49 | 31.62 | 605,975 | -0.46(-1.42%) |
May 23, 2022 | 31.65 | 32.51 | 31.32 | 32.07 | 926,280 | +1.26(+4.10%) |
May 20, 2022 | 31.46 | 31.87 | 29.82 | 30.81 | 741,628 | -0.68(-2.16%) |
May 19, 2022 | 31.55 | 32.20 | 31.13 | 31.49 | 700,680 | -0.52(-1.64%) |
May 18, 2022 | 33.27 | 33.91 | 31.65 | 32.02 | 714,512 | -1.37(-4.11%) |
May 17, 2022 | 32.80 | 33.40 | 32.12 | 33.39 | 595,030 | +1.72(+5.43%) |
May 16, 2022 | 31.93 | 32.23 | 31.03 | 31.67 | 733,873 | -0.22(-0.70%) |
May 13, 2022 | 32.46 | 32.46 | 31.51 | 31.89 | 1,080,464 | +0.80(+2.56%) |
May 12, 2022 | 31.13 | 31.24 | 30.05 | 31.09 | 1,044,241 | -0.17(-0.53%) |
May 11, 2022 | 32.10 | 32.65 | 31.13 | 31.26 | 724,402 | -0.81(-2.52%) |
May 10, 2022 | 33.01 | 33.32 | 31.16 | 32.06 | 644,026 | -0.52(-1.61%) |
May 09, 2022 | 32.60 | 33.73 | 32.36 | 32.59 | 755,979 | -0.78(-2.33%) |
May 06, 2022 | 33.86 | 34.02 | 32.82 | 33.37 | 893,566 | -0.53(-1.58%) |
May 05, 2022 | 34.90 | 35.13 | 33.06 | 33.90 | 918,249 | -1.69(-4.75%) |
May 04, 2022 | 33.61 | 35.70 | 33.30 | 35.59 | 1,100,756 | +2.11(+6.30%) |
May 03, 2022 | 33.82 | 34.37 | 33.41 | 33.48 | 798,521 | -0.24(-0.72%) |
May 02, 2022 | 32.67 | 33.76 | 31.91 | 33.73 | 1,205,275 | +0.67(+2.03%) |
Apr 29, 2022 | 33.43 | 35.29 | 32.75 | 33.06 | 1,483,736 | -0.49(-1.45%) |
Apr 28, 2022 | 33.41 | 33.80 | 32.21 | 33.54 | 845,674 | +0.27(+0.82%) |
Apr 27, 2022 | 32.81 | 33.66 | 32.47 | 33.27 | 1,038,766 | +0.50(+1.51%) |
Apr 26, 2022 | 32.72 | 33.22 | 32.43 | 32.77 | 1,004,970 | -0.63(-1.89%) |
Apr 25, 2022 | 32.69 | 33.53 | 32.23 | 33.41 | 923,741 | +0.23(+0.70%) |
Apr 22, 2022 | 34.52 | 34.70 | 33.08 | 33.17 | 671,304 | -1.73(-4.96%) |
Apr 21, 2022 | 35.88 | 36.29 | 34.53 | 34.90 | 834,071 | -0.50(-1.40%) |
Apr 20, 2022 | 35.76 | 36.55 | 35.37 | 35.40 | 586,202 | +0.17(+0.50%) |
Apr 19, 2022 | 33.84 | 35.23 | 33.84 | 35.22 | 498,891 | +1.33(+3.93%) |
Apr 18, 2022 | 33.54 | 34.26 | 33.42 | 33.89 | 784,779 | +0.05(+0.14%) |
Apr 14, 2022 | 33.23 | 33.93 | 33.21 | 33.84 | 988,044 | +0.88(+2.68%) |
Apr 13, 2022 | 32.35 | 33.13 | 32.35 | 32.96 | 696,373 | +0.58(+1.80%) |
Apr 12, 2022 | 32.55 | 33.36 | 32.08 | 32.38 | 1,022,167 | +0.12(+0.36%) |
Apr 11, 2022 | 31.69 | 32.99 | 31.62 | 32.26 | 917,708 | +0.50(+1.56%) |
Apr 08, 2022 | 31.85 | 32.40 | 31.22 | 31.76 | 1,030,911 | -0.75(-2.30%) |
Apr 07, 2022 | 32.50 | 32.87 | 32.03 | 32.51 | 1,277,631 | -0.03(-0.09%) |
Apr 06, 2022 | 32.57 | 32.88 | 31.53 | 32.54 | 1,407,797 | -0.57(-1.73%) |
Apr 05, 2022 | 34.45 | 34.86 | 32.96 | 33.11 | 757,532 | -1.41(-4.08%) |
Apr 04, 2022 | 34.44 | 34.67 | 33.67 | 34.52 | 469,632 | +0.17(+0.51%) |