Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.43 | 48.90 | 47.35 | 48.81 | 2,783,757 | +1.94(+4.14%) |
Mar 30, 2023 | 45.95 | 47.05 | 45.70 | 46.87 | 2,203,306 | +1.69(+3.74%) |
Mar 29, 2023 | 44.71 | 45.32 | 44.23 | 45.18 | 2,117,381 | +1.44(+3.29%) |
Mar 28, 2023 | 43.42 | 44.32 | 43.36 | 43.74 | 1,869,496 | +0.19(+0.44%) |
Mar 27, 2023 | 43.48 | 43.93 | 42.32 | 43.55 | 3,438,561 | +1.15(+2.71%) |
Mar 24, 2023 | 41.55 | 42.59 | 40.86 | 42.40 | 2,792,336 | +0.35(+0.83%) |
Mar 23, 2023 | 43.09 | 44.04 | 41.44 | 42.05 | 2,919,490 | -0.84(-1.96%) |
Mar 22, 2023 | 44.48 | 44.82 | 42.84 | 42.89 | 3,139,472 | -1.56(-3.51%) |
Mar 21, 2023 | 44.43 | 45.43 | 44.30 | 44.45 | 3,280,331 | +0.98(+2.25%) |
Mar 20, 2023 | 43.46 | 44.83 | 43.09 | 43.47 | 3,346,428 | +0.28(+0.65%) |
Mar 17, 2023 | 43.84 | 44.09 | 41.80 | 43.19 | 5,339,319 | -1.52(-3.40%) |
Mar 16, 2023 | 43.75 | 45.45 | 43.26 | 44.71 | 3,448,056 | +0.38(+0.86%) |
Mar 15, 2023 | 44.04 | 44.72 | 42.95 | 44.33 | 4,586,553 | -1.66(-3.61%) |
Mar 14, 2023 | 46.74 | 47.54 | 45.67 | 45.99 | 3,687,478 | +0.40(+0.88%) |
Mar 13, 2023 | 46.10 | 46.26 | 43.69 | 45.59 | 5,146,210 | -1.72(-3.64%) |
Mar 10, 2023 | 48.54 | 48.85 | 46.17 | 47.31 | 4,107,163 | -2.00(-4.06%) |
Mar 09, 2023 | 53.01 | 53.59 | 49.17 | 49.31 | 3,531,014 | -4.04(-7.57%) |
Mar 08, 2023 | 52.91 | 53.38 | 52.08 | 53.35 | 1,960,882 | +0.67(+1.27%) |
Mar 07, 2023 | 52.77 | 53.78 | 52.10 | 52.68 | 4,172,972 | -0.31(-0.59%) |
Mar 06, 2023 | 54.93 | 55.45 | 52.76 | 52.99 | 3,036,856 | -1.44(-2.65%) |
Mar 03, 2023 | 52.65 | 54.78 | 52.15 | 54.43 | 3,108,638 | +2.17(+4.15%) |
Mar 02, 2023 | 50.72 | 52.31 | 50.02 | 52.26 | 2,123,124 | +0.96(+1.87%) |
Mar 01, 2023 | 50.46 | 52.20 | 50.46 | 51.30 | 1,978,883 | +0.54(+1.06%) |
Feb 28, 2023 | 50.40 | 51.50 | 50.28 | 50.76 | 2,310,846 | +0.29(+0.57%) |
Feb 27, 2023 | 50.91 | 51.86 | 50.24 | 50.47 | 2,140,905 | +0.44(+0.88%) |
Feb 24, 2023 | 51.06 | 51.06 | 49.37 | 50.03 | 3,117,470 | -2.50(-4.76%) |
Feb 23, 2023 | 54.22 | 54.78 | 51.73 | 52.53 | 3,282,399 | -1.46(-2.70%) |
Feb 22, 2023 | 51.69 | 54.30 | 51.07 | 53.99 | 5,193,989 | +2.77(+5.41%) |
Feb 21, 2023 | 51.93 | 52.42 | 50.22 | 51.22 | 3,461,895 | -1.58(-2.99%) |
Feb 17, 2023 | 52.03 | 53.18 | 51.71 | 52.80 | 3,458,554 | +0.62(+1.19%) |
Feb 16, 2023 | 52.52 | 53.23 | 51.93 | 52.18 | 3,145,743 | -1.71(-3.17%) |
Feb 15, 2023 | 53.09 | 53.90 | 52.57 | 53.89 | 2,954,185 | +0.60(+1.13%) |
Feb 14, 2023 | 52.60 | 54.07 | 51.69 | 53.29 | 2,568,820 | +0.37(+0.70%) |
Feb 13, 2023 | 52.20 | 52.97 | 51.85 | 52.92 | 2,082,370 | +0.75(+1.44%) |
Feb 10, 2023 | 52.81 | 53.12 | 51.52 | 52.17 | 3,782,059 | -1.45(-2.70%) |
Feb 09, 2023 | 55.07 | 56.54 | 53.43 | 53.62 | 3,837,727 | -0.12(-0.22%) |
Feb 08, 2023 | 54.73 | 54.83 | 53.23 | 53.74 | 1,808,660 | -1.16(-2.11%) |
Feb 07, 2023 | 53.29 | 55.29 | 52.85 | 54.90 | 1,776,246 | +1.40(+2.62%) |
Feb 06, 2023 | 53.14 | 54.34 | 52.72 | 53.50 | 2,073,808 | -1.49(-2.71%) |
Feb 03, 2023 | 52.44 | 56.75 | 52.02 | 54.99 | 4,660,757 | +1.24(+2.31%) |
Feb 02, 2023 | 54.70 | 55.40 | 52.99 | 53.75 | 3,755,414 | +0.31(+0.58%) |
Feb 01, 2023 | 51.75 | 53.83 | 51.00 | 53.44 | 3,208,029 | +1.38(+2.65%) |
Jan 31, 2023 | 51.22 | 52.38 | 50.89 | 52.06 | 2,922,223 | +1.44(+2.84%) |
Jan 30, 2023 | 51.60 | 52.31 | 50.51 | 50.62 | 3,666,447 | -1.79(-3.42%) |
Jan 27, 2023 | 52.68 | 53.62 | 52.09 | 52.41 | 2,967,707 | -0.12(-0.23%) |
Jan 26, 2023 | 52.63 | 53.47 | 51.10 | 52.53 | 3,497,439 | +0.68(+1.31%) |
Jan 25, 2023 | 49.96 | 51.89 | 49.31 | 51.85 | 2,766,854 | +0.76(+1.49%) |
Jan 24, 2023 | 50.58 | 52.48 | 50.23 | 51.09 | 3,485,786 | +0.75(+1.49%) |
Jan 23, 2023 | 49.06 | 50.94 | 48.50 | 50.34 | 5,719,913 | +2.82(+5.93%) |
Jan 20, 2023 | 45.82 | 47.61 | 45.45 | 47.52 | 2,672,822 | +2.00(+4.39%) |
Jan 19, 2023 | 46.25 | 46.43 | 45.37 | 45.52 | 1,912,805 | -1.65(-3.50%) |
Jan 18, 2023 | 49.24 | 49.70 | 46.86 | 47.17 | 2,271,025 | -1.11(-2.30%) |
Jan 17, 2023 | 48.02 | 48.96 | 47.79 | 48.28 | 1,856,265 | -0.09(-0.19%) |
Jan 13, 2023 | 46.61 | 48.54 | 46.60 | 48.37 | 1,979,188 | +1.16(+2.46%) |
Jan 12, 2023 | 46.25 | 47.48 | 45.31 | 47.21 | 2,840,105 | +1.38(+3.01%) |
Jan 11, 2023 | 45.26 | 46.01 | 45.13 | 45.83 | 2,241,995 | +0.53(+1.17%) |
Jan 10, 2023 | 42.85 | 45.33 | 42.78 | 45.30 | 2,501,510 | +1.80(+4.14%) |
Jan 09, 2023 | 44.94 | 44.94 | 43.28 | 43.50 | 2,004,573 | -0.61(-1.38%) |
Jan 06, 2023 | 42.96 | 44.53 | 41.63 | 44.11 | 3,104,965 | +1.64(+3.86%) |
Jan 05, 2023 | 44.92 | 45.18 | 42.45 | 42.47 | 3,247,080 | -2.92(-6.43%) |
Jan 04, 2023 | 43.25 | 45.46 | 42.78 | 45.39 | 2,754,661 | +3.13(+7.41%) |
Jan 03, 2023 | 42.93 | 43.29 | 41.41 | 42.26 | 3,007,128 | +0.66(+1.59%) |
Dec 30, 2022 | 40.48 | 41.73 | 40.16 | 41.60 | 2,075,691 | +0.16(+0.39%) |
Dec 29, 2022 | 40.22 | 41.69 | 39.70 | 41.44 | 8,319,652 | +1.45(+3.63%) |
Dec 28, 2022 | 41.52 | 41.93 | 39.89 | 39.99 | 2,943,586 | -1.76(-4.22%) |
Dec 27, 2022 | 42.79 | 43.22 | 41.73 | 41.75 | 2,816,717 | -1.34(-3.11%) |
Dec 23, 2022 | 42.45 | 43.15 | 42.00 | 43.09 | 1,970,563 | +0.50(+1.17%) |
Dec 22, 2022 | 44.29 | 44.43 | 41.02 | 42.59 | 4,895,995 | -2.32(-5.17%) |
Dec 21, 2022 | 45.50 | 46.24 | 44.83 | 44.91 | 2,037,716 | -0.13(-0.29%) |
Dec 20, 2022 | 44.80 | 45.88 | 44.50 | 45.04 | 1,498,888 | +0.00(+0.00%) |
Dec 19, 2022 | 47.21 | 47.23 | 44.74 | 45.04 | 4,800,779 | -2.22(-4.70%) |
Dec 16, 2022 | 47.29 | 47.98 | 46.66 | 47.26 | 3,659,957 | -1.02(-2.11%) |
Dec 15, 2022 | 48.68 | 48.95 | 47.29 | 48.28 | 4,186,528 | -1.41(-2.84%) |
Dec 14, 2022 | 50.57 | 51.32 | 49.22 | 49.69 | 3,261,146 | -2.86(-5.44%) |
Dec 13, 2022 | 54.29 | 55.51 | 51.87 | 52.55 | 3,987,873 | +2.28(+4.54%) |
Dec 12, 2022 | 49.02 | 50.32 | 48.30 | 50.27 | 2,253,141 | +0.94(+1.91%) |
Dec 09, 2022 | 49.72 | 50.28 | 49.22 | 49.33 | 2,465,818 | -0.93(-1.85%) |
Dec 08, 2022 | 50.38 | 50.66 | 49.13 | 50.26 | 1,919,776 | +1.10(+2.24%) |
Dec 07, 2022 | 48.08 | 49.32 | 47.67 | 49.16 | 2,141,244 | +0.45(+0.92%) |
Dec 06, 2022 | 50.12 | 50.19 | 47.85 | 48.71 | 2,101,263 | -1.08(-2.17%) |
Dec 05, 2022 | 51.36 | 51.60 | 49.72 | 49.79 | 2,181,216 | -1.59(-3.09%) |
Dec 02, 2022 | 50.39 | 51.71 | 49.74 | 51.38 | 2,918,512 | -0.46(-0.89%) |
Dec 01, 2022 | 51.05 | 52.63 | 50.93 | 51.84 | 2,556,242 | +1.03(+2.03%) |
Nov 30, 2022 | 48.90 | 50.96 | 48.22 | 50.81 | 3,893,722 | +1.94(+3.97%) |
Nov 29, 2022 | 48.93 | 49.62 | 48.63 | 48.87 | 1,907,418 | +0.17(+0.35%) |
Nov 28, 2022 | 49.23 | 49.94 | 48.07 | 48.70 | 3,178,469 | -0.98(-1.97%) |
Nov 25, 2022 | 48.70 | 49.71 | 48.41 | 49.68 | 2,124,717 | +0.53(+1.08%) |
Nov 23, 2022 | 49.00 | 49.44 | 48.45 | 49.15 | 7,034,711 | -0.03(-0.06%) |
Nov 22, 2022 | 48.71 | 49.40 | 48.00 | 49.18 | 3,933,034 | +0.61(+1.26%) |
Nov 21, 2022 | 48.81 | 50.28 | 47.76 | 48.57 | 2,382,368 | -1.41(-2.82%) |
Nov 18, 2022 | 51.22 | 51.86 | 48.66 | 49.98 | 3,635,448 | +0.22(+0.44%) |
Nov 17, 2022 | 48.97 | 49.91 | 47.88 | 49.76 | 3,395,867 | -0.97(-1.91%) |
Nov 16, 2022 | 53.27 | 53.28 | 50.64 | 50.73 | 3,235,440 | -3.57(-6.57%) |
Nov 15, 2022 | 53.09 | 54.93 | 52.72 | 54.30 | 3,988,345 | +2.79(+5.42%) |
Nov 14, 2022 | 51.40 | 52.52 | 49.81 | 51.51 | 4,505,744 | -0.61(-1.17%) |
Nov 11, 2022 | 51.25 | 53.13 | 50.43 | 52.12 | 4,881,547 | +1.50(+2.96%) |
Nov 10, 2022 | 46.24 | 51.13 | 46.24 | 50.62 | 7,360,405 | +7.66(+17.83%) |
Nov 09, 2022 | 43.56 | 43.88 | 42.66 | 42.96 | 3,892,799 | -1.69(-3.78%) |
Nov 08, 2022 | 44.79 | 45.47 | 43.55 | 44.65 | 3,166,122 | +0.58(+1.32%) |
Nov 07, 2022 | 42.91 | 44.33 | 41.60 | 44.07 | 3,456,312 | +1.43(+3.35%) |
Nov 04, 2022 | 44.36 | 45.22 | 41.78 | 42.64 | 5,344,814 | -0.38(-0.88%) |
Nov 03, 2022 | 43.53 | 44.19 | 41.50 | 43.02 | 6,996,845 | -1.06(-2.40%) |
Nov 02, 2022 | 47.28 | 43.84 | 44.08 | 8,573,700 | -0.31(-0.70%) | |
Nov 01, 2022 | 45.25 | 45.77 | 43.89 | 44.39 | 4,402,416 | +0.66(+1.51%) |
Oct 31, 2022 | 44.56 | 44.92 | 43.22 | 43.73 | 4,446,197 | -0.37(-0.84%) |
Oct 28, 2022 | 41.33 | 44.13 | 40.76 | 44.10 | 4,468,929 | +2.59(+6.24%) |
Oct 27, 2022 | 43.13 | 44.25 | 41.31 | 41.51 | 3,563,141 | -1.02(-2.40%) |
Oct 26, 2022 | 42.21 | 44.89 | 41.99 | 42.53 | 7,941,003 | +0.04(+0.09%) |
Oct 25, 2022 | 41.41 | 43.30 | 41.36 | 42.49 | 5,726,613 | +1.07(+2.58%) |
Oct 24, 2022 | 39.53 | 41.65 | 39.28 | 41.42 | 5,422,315 | +1.81(+4.57%) |
Oct 21, 2022 | 37.08 | 39.80 | 36.52 | 39.61 | 5,368,488 | +2.20(+5.88%) |
Oct 20, 2022 | 37.31 | 39.52 | 37.31 | 37.41 | 3,380,066 | +0.10(+0.27%) |
Oct 19, 2022 | 38.01 | 38.88 | 36.78 | 37.31 | 3,299,153 | -1.55(-3.99%) |
Oct 18, 2022 | 39.54 | 40.00 | 38.26 | 38.86 | 5,278,304 | +1.21(+3.21%) |
Oct 17, 2022 | 36.81 | 37.98 | 36.50 | 37.65 | 4,214,759 | +2.32(+6.57%) |
Oct 14, 2022 | 36.86 | 37.55 | 35.10 | 35.33 | 3,308,943 | -1.02(-2.81%) |
Oct 13, 2022 | 34.35 | 36.59 | 32.70 | 36.35 | 5,180,489 | +0.24(+0.66%) |
Oct 12, 2022 | 35.09 | 36.32 | 34.31 | 36.11 | 3,886,639 | +0.92(+2.61%) |
Oct 11, 2022 | 35.34 | 36.05 | 33.84 | 35.19 | 4,528,811 | -0.19(-0.54%) |
Oct 10, 2022 | 37.33 | 37.52 | 35.13 | 35.38 | 6,467,580 | -1.90(-5.10%) |
Oct 07, 2022 | 37.44 | 38.14 | 36.70 | 37.28 | 3,479,486 | -1.34(-3.47%) |
Oct 06, 2022 | 38.54 | 39.85 | 37.91 | 38.62 | 3,585,626 | +0.10(+0.26%) |
Oct 05, 2022 | 36.90 | 38.92 | 35.64 | 38.52 | 4,870,483 | +0.47(+1.24%) |
Oct 04, 2022 | 35.72 | 38.86 | 35.69 | 38.05 | 7,436,682 | +3.90(+11.42%) |
Oct 03, 2022 | 32.28 | 34.74 | 31.31 | 34.15 | 5,519,855 | +1.89(+5.86%) |
Sep 30, 2022 | 31.79 | 33.35 | 31.38 | 32.26 | 6,051,433 | -0.16(-0.49%) |
Sep 29, 2022 | 33.77 | 33.77 | 31.45 | 32.42 | 5,687,009 | -2.08(-6.03%) |
Sep 28, 2022 | 32.92 | 34.83 | 32.60 | 34.50 | 5,374,019 | +1.56(+4.74%) |
Sep 27, 2022 | 34.54 | 35.07 | 32.73 | 32.94 | 6,862,026 | -0.83(-2.46%) |
Sep 26, 2022 | 35.43 | 36.95 | 33.73 | 33.77 | 5,184,022 | -1.60(-4.52%) |
Sep 23, 2022 | 36.88 | 37.11 | 34.18 | 35.37 | 6,985,299 | -2.25(-5.98%) |
Sep 22, 2022 | 41.30 | 41.33 | 36.97 | 37.62 | 7,022,080 | -3.92(-9.44%) |
Sep 21, 2022 | 45.17 | 45.34 | 41.52 | 41.54 | 3,949,370 | -3.63(-8.04%) |
Sep 20, 2022 | 45.74 | 46.20 | 44.35 | 45.17 | 2,395,700 | -1.26(-2.71%) |
Sep 19, 2022 | 44.41 | 46.77 | 44.40 | 46.43 | 2,875,663 | +1.35(+2.99%) |
Sep 16, 2022 | 45.31 | 46.13 | 44.41 | 45.08 | 4,016,842 | -1.57(-3.37%) |
Sep 15, 2022 | 46.04 | 48.77 | 45.92 | 46.65 | 3,203,500 | +0.39(+0.84%) |
Sep 14, 2022 | 45.47 | 46.35 | 44.16 | 46.26 | 4,366,822 | +0.68(+1.49%) |
Sep 13, 2022 | 46.95 | 47.85 | 45.51 | 45.58 | 4,847,292 | -4.30(-8.62%) |
Sep 12, 2022 | 48.97 | 49.93 | 48.69 | 49.88 | 2,470,160 | +1.55(+3.21%) |
Sep 09, 2022 | 46.80 | 48.42 | 46.62 | 48.33 | 2,550,033 | +2.15(+4.66%) |
Sep 08, 2022 | 44.51 | 46.22 | 43.88 | 46.18 | 2,334,431 | +0.91(+2.01%) |
Sep 07, 2022 | 43.61 | 45.54 | 43.56 | 45.27 | 4,853,297 | +1.67(+3.83%) |
Sep 06, 2022 | 43.28 | 43.72 | 41.20 | 43.60 | 3,033,212 | +1.00(+2.35%) |
Sep 02, 2022 | 43.08 | 43.60 | 41.68 | 42.60 | 2,510,919 | +0.10(+0.24%) |
Sep 01, 2022 | 42.06 | 42.60 | 40.70 | 42.50 | 3,615,010 | -0.62(-1.44%) |
Aug 31, 2022 | 43.85 | 44.59 | 42.87 | 43.12 | 2,557,774 | -0.09(-0.21%) |
Aug 30, 2022 | 44.76 | 45.41 | 42.45 | 43.21 | 2,456,325 | -0.93(-2.11%) |
Aug 29, 2022 | 43.49 | 44.76 | 43.47 | 44.14 | 1,586,209 | -0.17(-0.38%) |
Aug 26, 2022 | 46.88 | 47.28 | 44.30 | 44.31 | 2,335,934 | -2.54(-5.42%) |
Aug 25, 2022 | 46.38 | 47.53 | 46.05 | 46.85 | 1,505,148 | +0.86(+1.87%) |
Aug 24, 2022 | 45.29 | 47.26 | 45.29 | 45.99 | 1,680,323 | +0.32(+0.70%) |
Aug 23, 2022 | 45.16 | 46.49 | 44.91 | 45.67 | 2,032,827 | +1.03(+2.31%) |
Aug 22, 2022 | 45.29 | 45.29 | 43.74 | 44.64 | 2,920,473 | -2.07(-4.43%) |
Aug 19, 2022 | 48.03 | 48.45 | 46.01 | 46.71 | 2,565,942 | -2.45(-4.98%) |
Aug 18, 2022 | 49.27 | 49.41 | 48.28 | 49.16 | 1,358,928 | -0.03(-0.06%) |
Aug 17, 2022 | 50.65 | 50.65 | 48.78 | 49.19 | 2,883,494 | -2.86(-5.49%) |
Aug 16, 2022 | 51.01 | 52.68 | 50.15 | 52.05 | 2,520,878 | +0.64(+1.24%) |
Aug 15, 2022 | 50.86 | 51.87 | 50.54 | 51.41 | 2,167,645 | +0.04(+0.08%) |
Aug 12, 2022 | 49.93 | 51.40 | 49.17 | 51.37 | 2,270,568 | +2.04(+4.14%) |
Aug 11, 2022 | 49.61 | 50.62 | 48.53 | 49.33 | 2,433,345 | +0.93(+1.92%) |
Aug 10, 2022 | 48.50 | 50.33 | 47.88 | 48.40 | 6,689,654 | +2.30(+4.99%) |
Aug 09, 2022 | 48.50 | 48.52 | 46.02 | 46.10 | 3,178,358 | -2.93(-5.98%) |
Aug 08, 2022 | 48.41 | 51.60 | 48.33 | 49.03 | 3,456,515 | +1.36(+2.85%) |
Aug 05, 2022 | 46.94 | 49.33 | 46.80 | 47.67 | 2,293,490 | -0.51(-1.06%) |
Aug 04, 2022 | 49.68 | 50.97 | 47.91 | 48.18 | 3,432,122 | -1.08(-2.19%) |
Aug 03, 2022 | 48.70 | 50.60 | 48.35 | 49.26 | 5,351,050 | +0.09(+0.18%) |
Aug 02, 2022 | 45.60 | 49.27 | 45.17 | 49.17 | 5,697,730 | +3.13(+6.80%) |
Aug 01, 2022 | 45.19 | 46.78 | 44.12 | 46.04 | 3,685,333 | +0.36(+0.79%) |
Jul 29, 2022 | 44.43 | 45.86 | 43.47 | 45.68 | 2,852,656 | +0.79(+1.76%) |
Jul 28, 2022 | 43.93 | 44.90 | 42.76 | 44.89 | 2,754,983 | +1.02(+2.33%) |
Jul 27, 2022 | 41.89 | 44.01 | 41.56 | 43.87 | 3,516,558 | +3.57(+8.86%) |
Jul 26, 2022 | 41.50 | 41.67 | 39.69 | 40.30 | 3,186,829 | -1.88(-4.46%) |
Jul 25, 2022 | 42.67 | 42.85 | 41.39 | 42.18 | 2,339,648 | -0.47(-1.10%) |
Jul 22, 2022 | 44.40 | 44.77 | 41.99 | 42.65 | 2,114,180 | -1.43(-3.24%) |
Jul 21, 2022 | 43.80 | 44.21 | 42.98 | 44.08 | 2,371,222 | -0.17(-0.38%) |
Jul 20, 2022 | 40.45 | 44.32 | 40.39 | 44.25 | 4,737,953 | +2.46(+5.89%) |
Jul 19, 2022 | 39.57 | 42.23 | 39.45 | 41.79 | 4,169,787 | +3.19(+8.26%) |
Jul 18, 2022 | 38.20 | 39.84 | 38.20 | 38.60 | 2,729,021 | +0.95(+2.52%) |
Jul 15, 2022 | 35.93 | 38.08 | 35.38 | 37.65 | 4,735,820 | +2.26(+6.39%) |
Jul 14, 2022 | 37.11 | 37.45 | 35.10 | 35.39 | 5,157,878 | -2.75(-7.21%) |
Jul 13, 2022 | 37.12 | 38.59 | 36.41 | 38.14 | 3,626,684 | -0.58(-1.50%) |
Jul 12, 2022 | 38.11 | 40.02 | 38.09 | 38.72 | 4,978,693 | +0.51(+1.33%) |
Jul 11, 2022 | 38.85 | 39.09 | 36.96 | 38.21 | 3,515,806 | -1.38(-3.49%) |
Jul 08, 2022 | 41.01 | 41.15 | 39.30 | 39.59 | 3,335,175 | -1.94(-4.67%) |
Jul 07, 2022 | 41.19 | 42.12 | 40.83 | 41.53 | 2,466,708 | +1.21(+3.00%) |
Jul 06, 2022 | 42.09 | 43.15 | 40.20 | 40.32 | 3,397,830 | -1.94(-4.59%) |
Jul 05, 2022 | 37.51 | 42.37 | 36.63 | 42.26 | 5,556,260 | +3.73(+9.68%) |
Jul 01, 2022 | 38.30 | 38.95 | 37.37 | 38.53 | 6,303,493 | +0.23(+0.60%) |
Jun 30, 2022 | 39.30 | 39.68 | 37.64 | 38.30 | 7,431,507 | -1.97(-4.89%) |
Jun 29, 2022 | 42.53 | 42.78 | 40.12 | 40.27 | 4,446,352 | -2.70(-6.28%) |
Jun 28, 2022 | 45.43 | 46.40 | 42.84 | 42.97 | 3,000,703 | -1.08(-2.45%) |
Jun 27, 2022 | 44.45 | 44.91 | 43.18 | 44.05 | 3,223,741 | -0.42(-0.94%) |
Jun 24, 2022 | 40.06 | 44.55 | 39.75 | 44.47 | 5,685,381 | +4.95(+12.53%) |
Jun 23, 2022 | 40.28 | 40.72 | 37.64 | 39.52 | 5,477,756 | -0.44(-1.10%) |
Jun 22, 2022 | 39.11 | 40.81 | 38.85 | 39.96 | 3,694,577 | -0.15(-0.37%) |
Jun 21, 2022 | 41.05 | 42.14 | 40.03 | 40.11 | 4,191,181 | +0.46(+1.16%) |
Jun 17, 2022 | 38.46 | 40.10 | 37.03 | 39.65 | 4,583,958 | +1.98(+5.26%) |
Jun 16, 2022 | 40.20 | 40.47 | 37.03 | 37.67 | 4,449,378 | -3.72(-8.99%) |
Jun 15, 2022 | 39.97 | 42.42 | 39.65 | 41.39 | 4,852,848 | +2.00(+5.08%) |
Jun 14, 2022 | 40.00 | 40.55 | 38.52 | 39.39 | 3,647,570 | -0.25(-0.63%) |
Jun 13, 2022 | 42.76 | 43.11 | 39.56 | 39.64 | 4,960,688 | -5.86(-12.88%) |
Jun 10, 2022 | 48.73 | 49.69 | 45.16 | 45.50 | 5,208,734 | -4.66(-9.29%) |
Jun 09, 2022 | 51.16 | 52.13 | 49.82 | 50.16 | 3,665,042 | -1.99(-3.82%) |
Jun 08, 2022 | 52.00 | 53.93 | 51.59 | 52.15 | 2,796,140 | -0.22(-0.42%) |
Jun 07, 2022 | 51.21 | 53.17 | 50.70 | 52.37 | 2,138,130 | +0.03(+0.06%) |
Jun 06, 2022 | 51.50 | 52.64 | 51.08 | 52.34 | 2,955,270 | +1.74(+3.44%) |
Jun 03, 2022 | 50.49 | 51.70 | 50.00 | 50.60 | 2,058,209 | -1.27(-2.45%) |
Jun 02, 2022 | 49.33 | 52.10 | 49.33 | 51.87 | 3,690,397 | +2.31(+4.66%) |
Jun 01, 2022 | 50.49 | 51.36 | 48.21 | 49.56 | 2,545,855 | -0.61(-1.22%) |
May 31, 2022 | 51.21 | 51.89 | 49.76 | 50.17 | 3,857,643 | -1.43(-2.77%) |
May 27, 2022 | 51.45 | 52.83 | 50.45 | 51.60 | 3,951,859 | +0.58(+1.14%) |
May 26, 2022 | 47.31 | 52.45 | 47.07 | 51.02 | 5,990,285 | +4.62(+9.96%) |
May 25, 2022 | 42.91 | 46.89 | 42.71 | 46.40 | 5,446,125 | +3.26(+7.56%) |
May 24, 2022 | 47.58 | 47.70 | 42.59 | 43.14 | 5,910,015 | -5.11(-10.59%) |
May 23, 2022 | 50.37 | 50.59 | 47.64 | 48.25 | 5,010,230 | -1.86(-3.71%) |
May 20, 2022 | 49.40 | 50.19 | 47.39 | 50.11 | 4,777,325 | +1.48(+3.04%) |
May 19, 2022 | 47.24 | 50.24 | 46.65 | 48.63 | 5,406,909 | +0.68(+1.42%) |
May 18, 2022 | 50.70 | 50.95 | 47.08 | 47.95 | 4,185,469 | -3.45(-6.71%) |
May 17, 2022 | 53.35 | 54.35 | 50.30 | 51.40 | 5,120,131 | -0.59(-1.13%) |
May 16, 2022 | 54.14 | 55.42 | 51.88 | 51.99 | 3,288,956 | -3.00(-5.46%) |
May 13, 2022 | 51.22 | 55.32 | 51.21 | 54.99 | 5,457,659 | +5.16(+10.36%) |
May 12, 2022 | 47.90 | 51.38 | 46.08 | 49.83 | 5,345,769 | +1.47(+3.04%) |
May 11, 2022 | 51.36 | 53.48 | 48.30 | 48.36 | 4,857,622 | -2.41(-4.75%) |
May 10, 2022 | 54.01 | 55.11 | 49.16 | 50.77 | 5,320,017 | -2.18(-4.12%) |
May 09, 2022 | 58.50 | 59.08 | 52.58 | 52.95 | 5,236,192 | -7.00(-11.68%) |
May 06, 2022 | 62.30 | 62.37 | 59.30 | 59.95 | 3,434,447 | -3.00(-4.77%) |
May 05, 2022 | 65.78 | 67.16 | 61.95 | 62.95 | 3,371,622 | -3.44(-5.18%) |
May 04, 2022 | 69.40 | 69.45 | 61.49 | 66.39 | 7,895,142 | -1.26(-1.86%) |
May 03, 2022 | 68.64 | 69.93 | 66.00 | 67.65 | 3,711,861 | -0.70(-1.02%) |
May 02, 2022 | 66.26 | 68.42 | 65.17 | 68.35 | 2,793,507 | +2.07(+3.12%) |
Apr 29, 2022 | 67.35 | 70.23 | 66.09 | 66.28 | 2,441,366 | -1.11(-1.65%) |
Apr 28, 2022 | 64.47 | 68.02 | 63.78 | 67.39 | 3,220,433 | +3.24(+5.05%) |
Apr 27, 2022 | 64.61 | 65.91 | 62.28 | 64.15 | 2,664,440 | -0.68(-1.05%) |
Apr 26, 2022 | 67.43 | 68.32 | 63.52 | 64.83 | 2,821,763 | -3.67(-5.36%) |
Apr 25, 2022 | 65.65 | 68.59 | 64.60 | 68.50 | 2,495,308 | +1.90(+2.85%) |
Apr 22, 2022 | 67.75 | 69.00 | 65.11 | 66.60 | 2,460,004 | -1.51(-2.22%) |
Apr 21, 2022 | 73.43 | 73.95 | 67.91 | 68.11 | 3,624,296 | -3.59(-5.01%) |
Apr 20, 2022 | 72.00 | 73.49 | 71.41 | 71.70 | 2,106,993 | -0.05(-0.07%) |
Apr 19, 2022 | 68.39 | 73.35 | 68.23 | 71.75 | 2,767,132 | +3.38(+4.94%) |
Apr 18, 2022 | 68.16 | 69.32 | 67.84 | 68.37 | 2,117,165 | -0.51(-0.74%) |
Apr 14, 2022 | 69.96 | 71.16 | 68.79 | 68.88 | 2,681,829 | -1.13(-1.61%) |
Apr 13, 2022 | 67.45 | 71.35 | 67.28 | 70.01 | 4,478,648 | +2.99(+4.46%) |
Apr 12, 2022 | 69.55 | 71.01 | 66.81 | 67.02 | 2,881,313 | -1.56(-2.27%) |
Apr 11, 2022 | 68.24 | 71.09 | 67.85 | 68.58 | 2,199,248 | -0.40(-0.58%) |
Apr 08, 2022 | 69.96 | 70.93 | 67.67 | 68.98 | 3,032,626 | -1.58(-2.24%) |
Apr 07, 2022 | 71.52 | 72.56 | 67.67 | 70.56 | 3,909,743 | -1.45(-2.01%) |
Apr 06, 2022 | 75.55 | 75.78 | 71.25 | 72.01 | 3,299,585 | -5.15(-6.67%) |
Apr 05, 2022 | 80.14 | 80.99 | 76.56 | 77.16 | 1,587,050 | -3.53(-4.37%) |
Apr 04, 2022 | 77.30 | 80.89 | 76.81 | 80.69 | 2,267,268 | +4.04(+5.27%) |