Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.46 | 41.97 | 41.39 | 41.96 | 1,288,835 | +0.98(+2.39%) |
Mar 30, 2023 | 41.16 | 42.08 | 40.73 | 40.98 | 1,764,438 | +0.35(+0.86%) |
Mar 29, 2023 | 40.35 | 40.88 | 40.12 | 40.63 | 2,121,953 | +0.82(+2.06%) |
Mar 28, 2023 | 39.07 | 39.86 | 39.04 | 39.81 | 1,576,876 | +0.82(+2.10%) |
Mar 27, 2023 | 38.69 | 39.20 | 38.22 | 38.99 | 1,619,595 | +0.86(+2.26%) |
Mar 24, 2023 | 38.00 | 38.22 | 37.20 | 38.13 | 2,590,753 | -0.37(-0.96%) |
Mar 23, 2023 | 39.64 | 40.03 | 38.15 | 38.50 | 1,548,705 | -0.90(-2.28%) |
Mar 22, 2023 | 40.60 | 40.95 | 39.35 | 39.40 | 1,827,351 | -1.16(-2.86%) |
Mar 21, 2023 | 40.00 | 40.67 | 39.91 | 40.56 | 1,835,627 | +1.29(+3.28%) |
Mar 20, 2023 | 39.33 | 39.90 | 39.06 | 39.27 | 1,878,150 | -0.02(-0.05%) |
Mar 17, 2023 | 40.24 | 40.32 | 39.05 | 39.29 | 2,577,911 | -1.19(-2.94%) |
Mar 16, 2023 | 40.03 | 40.69 | 39.70 | 40.48 | 2,038,881 | +0.10(+0.25%) |
Mar 15, 2023 | 41.02 | 41.36 | 39.97 | 40.38 | 2,806,904 | -1.88(-4.45%) |
Mar 14, 2023 | 45.09 | 45.35 | 41.77 | 42.26 | 3,292,848 | -1.82(-4.13%) |
Mar 13, 2023 | 45.02 | 45.20 | 43.69 | 44.08 | 2,229,617 | -2.02(-4.38%) |
Mar 10, 2023 | 48.53 | 48.78 | 45.68 | 46.10 | 2,668,886 | -1.42(-2.99%) |
Mar 09, 2023 | 49.11 | 49.75 | 47.17 | 47.52 | 1,329,646 | -1.69(-3.43%) |
Mar 08, 2023 | 48.72 | 49.25 | 48.38 | 49.21 | 1,212,352 | +0.70(+1.44%) |
Mar 07, 2023 | 48.08 | 49.39 | 47.92 | 48.51 | 1,480,931 | +0.61(+1.27%) |
Mar 06, 2023 | 48.55 | 49.18 | 47.87 | 47.90 | 1,479,649 | -0.54(-1.11%) |
Mar 03, 2023 | 48.52 | 48.64 | 47.85 | 48.44 | 1,473,861 | +0.46(+0.96%) |
Mar 02, 2023 | 47.78 | 48.19 | 47.32 | 47.98 | 981,906 | -0.24(-0.50%) |
Mar 01, 2023 | 47.73 | 48.48 | 47.43 | 48.22 | 1,235,967 | +0.39(+0.82%) |
Feb 28, 2023 | 47.83 | 48.24 | 47.55 | 47.83 | 1,585,511 | -0.09(-0.19%) |
Feb 27, 2023 | 47.94 | 48.37 | 47.72 | 47.92 | 1,420,523 | +0.62(+1.31%) |
Feb 24, 2023 | 46.92 | 47.31 | 46.27 | 47.30 | 1,302,312 | -0.41(-0.86%) |
Feb 23, 2023 | 48.14 | 48.44 | 47.37 | 47.71 | 763,431 | +0.19(+0.40%) |
Feb 22, 2023 | 47.71 | 48.29 | 47.23 | 47.52 | 991,855 | -0.26(-0.54%) |
Feb 21, 2023 | 48.50 | 48.73 | 47.41 | 47.78 | 1,081,236 | -1.31(-2.67%) |
Feb 17, 2023 | 49.09 | 49.49 | 48.64 | 49.09 | 859,538 | -0.03(-0.06%) |
Feb 16, 2023 | 49.53 | 49.76 | 49.07 | 49.12 | 934,436 | -1.15(-2.29%) |
Feb 15, 2023 | 50.02 | 50.48 | 49.90 | 50.27 | 835,608 | -0.31(-0.61%) |
Feb 14, 2023 | 50.03 | 50.89 | 49.67 | 50.58 | 974,799 | +0.42(+0.84%) |
Feb 13, 2023 | 49.65 | 50.45 | 49.39 | 50.16 | 782,047 | +0.58(+1.17%) |
Feb 10, 2023 | 50.00 | 50.07 | 49.23 | 49.58 | 926,263 | -1.18(-2.32%) |
Feb 09, 2023 | 51.90 | 52.04 | 50.52 | 50.76 | 887,067 | -0.73(-1.42%) |
Feb 08, 2023 | 51.68 | 52.02 | 51.17 | 51.49 | 1,004,666 | -0.31(-0.60%) |
Feb 07, 2023 | 52.20 | 52.43 | 50.74 | 51.80 | 1,187,603 | -0.63(-1.20%) |
Feb 06, 2023 | 52.84 | 53.04 | 52.02 | 52.43 | 1,233,032 | -1.04(-1.95%) |
Feb 03, 2023 | 53.00 | 53.96 | 52.80 | 53.47 | 1,421,281 | -0.11(-0.21%) |
Feb 02, 2023 | 52.10 | 53.87 | 51.96 | 53.58 | 1,790,930 | +1.74(+3.36%) |
Feb 01, 2023 | 50.95 | 52.10 | 50.58 | 51.84 | 1,478,384 | +0.50(+0.97%) |
Jan 31, 2023 | 50.33 | 51.35 | 50.08 | 51.34 | 1,377,814 | +1.18(+2.35%) |
Jan 30, 2023 | 50.58 | 51.58 | 50.03 | 50.16 | 1,112,388 | -0.86(-1.69%) |
Jan 27, 2023 | 50.76 | 51.50 | 50.50 | 51.02 | 2,094,752 | -0.30(-0.58%) |
Jan 26, 2023 | 51.22 | 51.81 | 49.88 | 51.32 | 3,012,090 | +0.27(+0.53%) |
Jan 25, 2023 | 49.50 | 51.10 | 49.41 | 51.05 | 2,362,386 | +1.32(+2.65%) |
Jan 24, 2023 | 49.80 | 50.72 | 45.06 | 49.73 | 1,183,438 | -0.37(-0.74%) |
Jan 23, 2023 | 50.00 | 50.38 | 49.66 | 50.10 | 961,537 | +0.28(+0.56%) |
Jan 20, 2023 | 49.73 | 50.23 | 49.33 | 49.82 | 1,162,042 | +0.42(+0.85%) |
Jan 19, 2023 | 48.66 | 49.52 | 48.08 | 49.40 | 1,300,655 | +0.09(+0.18%) |
Jan 18, 2023 | 51.27 | 51.46 | 49.29 | 49.31 | 1,746,761 | -0.99(-1.97%) |
Jan 17, 2023 | 50.22 | 50.53 | 49.87 | 50.30 | 1,425,094 | +0.01(+0.02%) |
Jan 13, 2023 | 48.11 | 50.33 | 48.05 | 50.29 | 2,466,330 | +0.89(+1.80%) |
Jan 12, 2023 | 48.46 | 49.47 | 47.98 | 49.40 | 1,591,276 | +1.70(+3.56%) |
Jan 11, 2023 | 47.12 | 48.05 | 47.00 | 47.70 | 1,246,835 | +0.40(+0.85%) |
Jan 10, 2023 | 45.49 | 47.37 | 45.44 | 47.30 | 1,346,732 | +1.58(+3.46%) |
Jan 09, 2023 | 45.50 | 46.17 | 45.36 | 45.72 | 1,217,455 | +0.44(+0.97%) |
Jan 06, 2023 | 44.06 | 45.37 | 43.87 | 45.28 | 1,238,385 | +1.17(+2.65%) |
Jan 05, 2023 | 43.87 | 44.33 | 43.61 | 44.11 | 1,156,852 | -0.19(-0.43%) |
Jan 04, 2023 | 42.59 | 44.63 | 42.44 | 44.30 | 1,414,362 | +2.14(+5.08%) |
Jan 03, 2023 | 43.52 | 43.72 | 41.77 | 42.16 | 1,511,995 | -0.78(-1.82%) |
Dec 30, 2022 | 42.42 | 43.05 | 42.37 | 42.94 | 967,646 | +0.13(+0.30%) |
Dec 29, 2022 | 41.49 | 42.82 | 41.41 | 42.81 | 1,374,589 | +1.51(+3.66%) |
Dec 28, 2022 | 42.04 | 42.58 | 41.29 | 41.30 | 1,681,818 | -0.96(-2.27%) |
Dec 27, 2022 | 42.87 | 43.02 | 41.88 | 42.26 | 1,878,414 | -1.05(-2.42%) |
Dec 23, 2022 | 42.86 | 43.45 | 42.60 | 43.31 | 970,316 | +0.43(+1.00%) |
Dec 22, 2022 | 43.41 | 43.63 | 42.11 | 42.88 | 1,141,402 | -0.98(-2.23%) |
Dec 21, 2022 | 43.67 | 44.30 | 43.50 | 43.86 | 1,127,329 | +0.79(+1.83%) |
Dec 20, 2022 | 42.89 | 43.55 | 42.84 | 43.07 | 1,135,744 | +0.17(+0.40%) |
Dec 19, 2022 | 44.23 | 44.59 | 42.88 | 42.90 | 1,456,945 | -1.32(-2.99%) |
Dec 16, 2022 | 43.41 | 44.51 | 43.27 | 44.22 | 3,204,891 | +0.49(+1.12%) |
Dec 15, 2022 | 45.12 | 45.29 | 43.56 | 43.73 | 1,822,619 | -2.01(-4.39%) |
Dec 14, 2022 | 45.81 | 46.44 | 45.13 | 45.74 | 1,538,854 | +0.46(+1.02%) |
Dec 13, 2022 | 47.20 | 47.50 | 44.42 | 45.28 | 2,196,077 | -0.47(-1.03%) |
Dec 12, 2022 | 44.59 | 45.76 | 44.38 | 45.75 | 1,094,926 | +1.19(+2.67%) |
Dec 09, 2022 | 43.76 | 44.68 | 43.72 | 44.56 | 1,201,354 | +0.50(+1.13%) |
Dec 08, 2022 | 44.67 | 45.04 | 43.71 | 44.06 | 1,217,418 | -0.22(-0.50%) |
Dec 07, 2022 | 45.89 | 45.90 | 44.26 | 44.28 | 947,588 | -2.02(-4.36%) |
Dec 06, 2022 | 46.83 | 47.29 | 45.68 | 46.30 | 1,291,986 | -0.41(-0.88%) |
Dec 05, 2022 | 46.90 | 47.45 | 46.54 | 46.71 | 1,049,287 | +0.01(+0.02%) |
Dec 02, 2022 | 46.83 | 46.90 | 46.49 | 46.70 | 1,020,958 | -0.71(-1.50%) |
Dec 01, 2022 | 47.58 | 47.99 | 47.31 | 47.41 | 878,675 | -0.03(-0.06%) |
Nov 30, 2022 | 46.60 | 47.45 | 46.06 | 47.44 | 1,005,350 | +0.81(+1.74%) |
Nov 29, 2022 | 45.94 | 46.72 | 45.82 | 46.63 | 1,390,460 | +0.85(+1.86%) |
Nov 28, 2022 | 46.47 | 46.73 | 45.69 | 45.78 | 1,201,828 | -1.12(-2.39%) |
Nov 25, 2022 | 46.25 | 47.22 | 46.25 | 46.90 | 484,320 | +0.56(+1.21%) |
Nov 23, 2022 | 46.00 | 46.63 | 45.90 | 46.34 | 941,702 | +0.38(+0.83%) |
Nov 22, 2022 | 46.29 | 46.58 | 45.74 | 45.96 | 953,840 | -0.34(-0.73%) |
Nov 21, 2022 | 46.51 | 47.21 | 46.14 | 46.30 | 1,110,605 | -0.38(-0.81%) |
Nov 18, 2022 | 46.85 | 47.47 | 45.95 | 46.68 | 1,056,999 | +0.80(+1.74%) |
Nov 17, 2022 | 44.88 | 45.88 | 44.68 | 45.88 | 715,256 | +0.20(+0.44%) |
Nov 16, 2022 | 46.40 | 46.40 | 45.49 | 45.68 | 991,779 | -1.17(-2.50%) |
Nov 15, 2022 | 46.92 | 47.67 | 46.42 | 46.85 | 1,483,676 | +0.58(+1.25%) |
Nov 14, 2022 | 46.66 | 47.57 | 46.21 | 46.27 | 1,119,542 | -0.98(-2.07%) |
Nov 11, 2022 | 47.21 | 47.60 | 46.60 | 47.25 | 1,298,332 | +0.31(+0.66%) |
Nov 10, 2022 | 45.66 | 47.14 | 45.44 | 46.94 | 1,794,116 | +2.70(+6.10%) |
Nov 09, 2022 | 44.66 | 45.13 | 44.13 | 44.24 | 1,021,085 | -0.88(-1.95%) |
Nov 08, 2022 | 45.06 | 45.48 | 44.69 | 45.12 | 1,093,526 | +0.08(+0.18%) |
Nov 07, 2022 | 45.40 | 45.50 | 44.13 | 45.04 | 1,128,708 | +0.18(+0.40%) |
Nov 04, 2022 | 44.70 | 45.40 | 44.04 | 44.86 | 1,213,966 | +1.02(+2.33%) |
Nov 03, 2022 | 42.88 | 44.16 | 42.34 | 43.84 | 1,360,451 | +0.28(+0.64%) |
Nov 02, 2022 | 44.09 | 43.54 | 43.56 | 2,198,606 | -0.96(-2.16%) | |
Nov 01, 2022 | 45.05 | 45.20 | 44.40 | 44.52 | 1,168,495 | +0.06(+0.13%) |
Oct 31, 2022 | 44.31 | 44.78 | 43.79 | 44.46 | 1,288,729 | +0.03(+0.07%) |
Oct 28, 2022 | 43.32 | 44.44 | 43.12 | 44.43 | 1,228,648 | +1.16(+2.68%) |
Oct 27, 2022 | 43.57 | 44.20 | 43.23 | 43.27 | 1,374,569 | +0.41(+0.96%) |
Oct 26, 2022 | 43.43 | 44.20 | 42.78 | 42.86 | 1,548,265 | -0.55(-1.27%) |
Oct 25, 2022 | 42.23 | 43.81 | 42.09 | 43.41 | 1,748,832 | +0.83(+1.95%) |
Oct 24, 2022 | 41.42 | 42.78 | 40.94 | 42.58 | 2,010,574 | +1.57(+3.83%) |
Oct 21, 2022 | 39.71 | 41.37 | 39.46 | 41.01 | 2,551,498 | +1.13(+2.83%) |
Oct 20, 2022 | 41.39 | 41.63 | 39.46 | 39.88 | 4,301,841 | -1.97(-4.71%) |
Oct 19, 2022 | 43.06 | 43.06 | 41.51 | 41.85 | 3,398,554 | -0.49(-1.16%) |
Oct 18, 2022 | 42.41 | 42.86 | 41.89 | 42.34 | 1,603,682 | +0.81(+1.95%) |
Oct 17, 2022 | 42.96 | 43.00 | 41.50 | 41.53 | 1,542,038 | -0.30(-0.72%) |
Oct 14, 2022 | 42.86 | 43.09 | 41.69 | 41.83 | 1,221,473 | -0.07(-0.17%) |
Oct 13, 2022 | 40.83 | 42.62 | 40.14 | 41.90 | 1,480,249 | +0.69(+1.67%) |
Oct 12, 2022 | 40.34 | 41.55 | 39.87 | 41.21 | 1,241,142 | +0.47(+1.15%) |
Oct 11, 2022 | 42.41 | 42.50 | 39.87 | 40.74 | 1,510,721 | -0.44(-1.07%) |
Oct 10, 2022 | 41.68 | 41.91 | 40.88 | 41.18 | 862,476 | -0.31(-0.75%) |
Oct 07, 2022 | 41.92 | 42.04 | 40.89 | 41.49 | 830,959 | -0.97(-2.28%) |
Oct 06, 2022 | 42.36 | 42.94 | 41.86 | 42.46 | 1,031,477 | -0.20(-0.47%) |
Oct 05, 2022 | 41.76 | 42.94 | 41.49 | 42.66 | 1,149,777 | +0.01(+0.02%) |
Oct 04, 2022 | 41.38 | 42.68 | 41.23 | 42.65 | 1,586,528 | +2.74(+6.87%) |
Oct 03, 2022 | 39.35 | 40.20 | 38.72 | 39.91 | 1,380,135 | +0.76(+1.94%) |
Sep 30, 2022 | 38.83 | 39.80 | 38.83 | 39.15 | 1,409,442 | +0.01(+0.03%) |
Sep 29, 2022 | 39.53 | 39.70 | 38.71 | 39.14 | 1,375,294 | -1.21(-3.00%) |
Sep 28, 2022 | 39.00 | 40.59 | 38.65 | 40.35 | 1,701,776 | +1.30(+3.33%) |
Sep 27, 2022 | 39.56 | 40.06 | 38.44 | 39.05 | 1,839,206 | +0.24(+0.62%) |
Sep 26, 2022 | 40.49 | 40.98 | 38.75 | 38.81 | 2,577,797 | -1.97(-4.83%) |
Sep 23, 2022 | 41.15 | 41.34 | 40.10 | 40.78 | 1,672,041 | -1.10(-2.63%) |
Sep 22, 2022 | 43.40 | 43.40 | 41.34 | 41.88 | 1,848,837 | -1.61(-3.70%) |
Sep 21, 2022 | 44.93 | 45.05 | 43.47 | 43.49 | 1,747,740 | -1.84(-4.06%) |
Sep 20, 2022 | 45.55 | 45.90 | 44.79 | 45.33 | 1,002,604 | -0.45(-0.98%) |
Sep 19, 2022 | 44.15 | 46.09 | 44.10 | 45.78 | 1,659,418 | +1.40(+3.15%) |
Sep 16, 2022 | 45.46 | 45.46 | 44.24 | 44.38 | 2,120,388 | -1.88(-4.06%) |
Sep 15, 2022 | 45.88 | 46.91 | 45.80 | 46.26 | 1,776,162 | +0.30(+0.65%) |
Sep 14, 2022 | 44.73 | 46.02 | 44.12 | 45.96 | 1,282,120 | +1.02(+2.27%) |
Sep 13, 2022 | 45.32 | 46.02 | 44.74 | 44.94 | 1,392,253 | -1.88(-4.02%) |
Sep 12, 2022 | 46.97 | 47.41 | 46.48 | 46.82 | 1,229,202 | +0.26(+0.56%) |
Sep 09, 2022 | 46.15 | 46.64 | 46.07 | 46.56 | 1,368,800 | +0.87(+1.90%) |
Sep 08, 2022 | 45.27 | 46.31 | 45.09 | 45.69 | 1,563,302 | -0.40(-0.87%) |
Sep 07, 2022 | 43.99 | 46.13 | 43.99 | 46.09 | 2,008,665 | +2.19(+4.99%) |
Sep 06, 2022 | 44.02 | 44.53 | 43.40 | 43.90 | 1,552,219 | +0.28(+0.64%) |
Sep 02, 2022 | 44.26 | 44.64 | 43.28 | 43.62 | 1,127,927 | -0.07(-0.16%) |
Sep 01, 2022 | 43.18 | 43.71 | 42.24 | 43.69 | 1,487,124 | +0.13(+0.30%) |
Aug 31, 2022 | 45.08 | 45.11 | 43.51 | 43.56 | 1,317,589 | -1.31(-2.92%) |
Aug 30, 2022 | 45.19 | 45.37 | 44.30 | 44.87 | 1,729,248 | +0.23(+0.52%) |
Aug 29, 2022 | 44.27 | 45.03 | 44.24 | 44.64 | 973,834 | -0.25(-0.56%) |
Aug 26, 2022 | 46.26 | 46.50 | 44.82 | 44.89 | 911,140 | -1.31(-2.84%) |
Aug 25, 2022 | 45.72 | 46.70 | 45.58 | 46.20 | 885,450 | +0.79(+1.74%) |
Aug 24, 2022 | 44.66 | 45.51 | 44.50 | 45.41 | 977,352 | +0.91(+2.04%) |
Aug 23, 2022 | 44.37 | 44.90 | 43.96 | 44.50 | 1,239,652 | +0.31(+0.70%) |
Aug 22, 2022 | 44.43 | 44.88 | 43.72 | 44.19 | 1,224,177 | -1.26(-2.77%) |
Aug 19, 2022 | 46.00 | 46.25 | 45.22 | 45.45 | 1,148,394 | -1.24(-2.66%) |
Aug 18, 2022 | 46.56 | 46.74 | 46.03 | 46.69 | 983,497 | +0.05(+0.11%) |
Aug 17, 2022 | 47.28 | 47.61 | 46.45 | 46.64 | 1,002,483 | -1.60(-3.32%) |
Aug 16, 2022 | 48.41 | 48.61 | 47.82 | 48.24 | 1,435,691 | -0.21(-0.43%) |
Aug 15, 2022 | 47.16 | 48.76 | 47.16 | 48.45 | 1,209,648 | +1.11(+2.34%) |
Aug 12, 2022 | 46.81 | 47.35 | 46.42 | 47.34 | 1,533,125 | +1.11(+2.40%) |
Aug 11, 2022 | 47.14 | 47.64 | 46.11 | 46.23 | 1,275,520 | -0.38(-0.82%) |
Aug 10, 2022 | 46.85 | 47.37 | 46.58 | 46.61 | 990,046 | +0.88(+1.92%) |
Aug 09, 2022 | 46.51 | 46.70 | 45.44 | 45.73 | 956,769 | -1.07(-2.29%) |
Aug 08, 2022 | 46.84 | 47.53 | 46.46 | 46.80 | 1,419,750 | +0.25(+0.54%) |
Aug 05, 2022 | 46.35 | 46.96 | 46.16 | 46.55 | 851,320 | -0.37(-0.79%) |
Aug 04, 2022 | 46.30 | 46.93 | 46.03 | 46.92 | 1,339,198 | +0.62(+1.34%) |
Aug 03, 2022 | 44.89 | 46.38 | 44.78 | 46.30 | 1,210,815 | +1.80(+4.04%) |
Aug 02, 2022 | 44.56 | 45.06 | 43.94 | 44.50 | 1,499,720 | -0.74(-1.64%) |
Aug 01, 2022 | 44.18 | 45.65 | 43.82 | 45.24 | 1,622,381 | +0.91(+2.05%) |
Jul 29, 2022 | 43.69 | 44.51 | 43.59 | 44.33 | 1,753,325 | +0.32(+0.73%) |
Jul 28, 2022 | 43.22 | 44.06 | 42.46 | 44.01 | 1,594,076 | +0.22(+0.50%) |
Jul 27, 2022 | 43.25 | 44.04 | 42.67 | 43.79 | 1,166,626 | +1.39(+3.28%) |
Jul 26, 2022 | 43.24 | 43.24 | 42.34 | 42.40 | 1,300,794 | -1.34(-3.06%) |
Jul 25, 2022 | 42.91 | 43.84 | 42.48 | 43.74 | 2,442,705 | +0.99(+2.32%) |
Jul 22, 2022 | 43.51 | 43.88 | 42.55 | 42.75 | 1,580,501 | -0.44(-1.02%) |
Jul 21, 2022 | 43.57 | 43.61 | 42.01 | 43.19 | 2,589,746 | -0.21(-0.48%) |
Jul 20, 2022 | 42.78 | 43.78 | 42.27 | 43.40 | 2,013,720 | +0.61(+1.43%) |
Jul 19, 2022 | 42.12 | 42.87 | 42.11 | 42.79 | 1,372,331 | +1.26(+3.03%) |
Jul 18, 2022 | 42.06 | 42.65 | 41.34 | 41.53 | 2,112,284 | +0.22(+0.53%) |
Jul 15, 2022 | 41.48 | 41.68 | 40.48 | 41.31 | 1,286,486 | +0.52(+1.27%) |
Jul 14, 2022 | 40.60 | 41.65 | 40.47 | 40.79 | 1,695,865 | -0.47(-1.14%) |
Jul 13, 2022 | 40.55 | 41.41 | 40.10 | 41.26 | 1,713,795 | -0.54(-1.29%) |
Jul 12, 2022 | 40.34 | 42.40 | 40.34 | 41.80 | 1,657,135 | +1.46(+3.62%) |
Jul 11, 2022 | 40.40 | 40.88 | 40.12 | 40.34 | 1,172,338 | -0.55(-1.35%) |
Jul 08, 2022 | 41.08 | 41.34 | 40.19 | 40.89 | 1,369,650 | -0.08(-0.20%) |
Jul 07, 2022 | 41.54 | 41.72 | 40.38 | 40.97 | 1,515,333 | -0.10(-0.24%) |
Jul 06, 2022 | 41.23 | 42.19 | 40.69 | 41.07 | 1,166,697 | -0.47(-1.13%) |
Jul 05, 2022 | 40.12 | 41.65 | 39.82 | 41.54 | 2,168,740 | +0.37(+0.90%) |
Jul 01, 2022 | 40.25 | 41.20 | 39.67 | 41.17 | 1,421,670 | +1.12(+2.80%) |
Jun 30, 2022 | 39.63 | 40.44 | 38.58 | 40.05 | 1,826,671 | -0.43(-1.06%) |
Jun 29, 2022 | 40.26 | 40.62 | 39.70 | 40.48 | 1,825,333 | -0.30(-0.74%) |
Jun 28, 2022 | 41.54 | 42.82 | 40.68 | 40.78 | 1,243,879 | -0.09(-0.22%) |
Jun 27, 2022 | 42.00 | 42.07 | 40.78 | 40.87 | 1,514,058 | -1.05(-2.50%) |
Jun 24, 2022 | 39.92 | 42.07 | 39.85 | 41.92 | 1,696,571 | +2.02(+5.06%) |
Jun 23, 2022 | 39.85 | 40.30 | 38.87 | 39.90 | 1,824,057 | -0.47(-1.16%) |
Jun 22, 2022 | 40.11 | 40.94 | 39.99 | 40.37 | 1,304,405 | -0.14(-0.35%) |
Jun 21, 2022 | 41.24 | 41.33 | 39.81 | 40.51 | 1,785,978 | +0.09(+0.22%) |
Jun 17, 2022 | 39.26 | 40.64 | 38.19 | 40.42 | 3,009,633 | +1.74(+4.50%) |
Jun 16, 2022 | 40.00 | 40.09 | 38.20 | 38.68 | 2,241,203 | -2.50(-6.07%) |
Jun 15, 2022 | 41.18 | 42.00 | 40.72 | 41.18 | 1,779,305 | +0.58(+1.43%) |
Jun 14, 2022 | 41.30 | 41.51 | 39.92 | 40.60 | 2,136,375 | -0.33(-0.81%) |
Jun 13, 2022 | 42.70 | 43.00 | 40.70 | 40.93 | 3,072,398 | -3.07(-6.98%) |
Jun 10, 2022 | 45.20 | 46.01 | 43.81 | 44.00 | 2,084,036 | -2.07(-4.49%) |
Jun 09, 2022 | 47.51 | 47.84 | 46.06 | 46.07 | 1,296,069 | -2.04(-4.24%) |
Jun 08, 2022 | 48.51 | 49.14 | 47.79 | 48.11 | 1,308,589 | -1.22(-2.47%) |
Jun 07, 2022 | 48.15 | 49.49 | 48.06 | 49.33 | 1,231,257 | +0.48(+0.98%) |
Jun 06, 2022 | 49.70 | 49.78 | 48.32 | 48.85 | 1,417,873 | -0.03(-0.06%) |
Jun 03, 2022 | 47.02 | 49.30 | 46.46 | 48.88 | 3,661,539 | +1.49(+3.14%) |
Jun 02, 2022 | 46.54 | 47.61 | 46.45 | 47.39 | 1,270,334 | +0.82(+1.76%) |
Jun 01, 2022 | 48.68 | 48.97 | 46.01 | 46.57 | 1,945,293 | -1.69(-3.50%) |
May 31, 2022 | 47.34 | 48.77 | 46.88 | 48.26 | 1,818,713 | -0.17(-0.35%) |
May 27, 2022 | 47.31 | 48.53 | 47.31 | 48.43 | 1,385,260 | +1.30(+2.76%) |
May 26, 2022 | 45.92 | 47.67 | 45.92 | 47.13 | 2,332,910 | +1.97(+4.36%) |
May 25, 2022 | 44.20 | 45.76 | 43.88 | 45.16 | 2,225,241 | +0.95(+2.15%) |
May 24, 2022 | 45.63 | 45.69 | 43.80 | 44.21 | 1,490,170 | -2.25(-4.84%) |
May 23, 2022 | 46.98 | 47.30 | 45.85 | 46.46 | 1,373,319 | +0.36(+0.78%) |
May 20, 2022 | 47.53 | 47.73 | 45.10 | 46.10 | 1,428,178 | -0.66(-1.41%) |
May 19, 2022 | 45.95 | 47.70 | 45.85 | 46.76 | 1,557,521 | +0.18(+0.39%) |
May 18, 2022 | 47.32 | 48.15 | 46.39 | 46.58 | 1,580,154 | -1.44(-3.00%) |
May 17, 2022 | 47.24 | 48.24 | 46.71 | 48.02 | 1,670,992 | +2.42(+5.31%) |
May 16, 2022 | 45.93 | 46.40 | 45.47 | 45.60 | 1,224,174 | -0.55(-1.19%) |
May 13, 2022 | 45.28 | 46.45 | 45.05 | 46.15 | 2,044,236 | +1.54(+3.45%) |
May 12, 2022 | 45.24 | 45.96 | 43.39 | 44.61 | 2,423,135 | -1.20(-2.62%) |
May 11, 2022 | 47.35 | 48.60 | 45.66 | 45.81 | 1,840,868 | -1.66(-3.50%) |
May 10, 2022 | 47.94 | 48.47 | 46.56 | 47.47 | 1,888,320 | +0.20(+0.42%) |
May 09, 2022 | 49.23 | 49.50 | 47.05 | 47.27 | 2,300,106 | -2.95(-5.87%) |
May 06, 2022 | 51.00 | 51.08 | 49.10 | 50.22 | 1,577,225 | -0.92(-1.80%) |
May 05, 2022 | 52.51 | 53.08 | 50.74 | 51.14 | 1,877,819 | -2.36(-4.41%) |
May 04, 2022 | 52.16 | 53.60 | 51.74 | 53.50 | 2,084,743 | +0.44(+0.83%) |
May 03, 2022 | 53.58 | 53.78 | 52.41 | 53.06 | 1,751,700 | +0.00(+0.00%) |
May 02, 2022 | 54.13 | 54.45 | 51.51 | 53.06 | 2,679,125 | -1.33(-2.45%) |
Apr 29, 2022 | 55.06 | 56.08 | 54.18 | 54.39 | 1,679,426 | -1.15(-2.07%) |
Apr 28, 2022 | 55.29 | 55.72 | 53.71 | 55.54 | 1,721,891 | +1.25(+2.30%) |
Apr 27, 2022 | 53.70 | 54.91 | 52.79 | 54.29 | 2,398,924 | +0.43(+0.80%) |
Apr 26, 2022 | 55.60 | 55.80 | 53.36 | 53.86 | 2,645,238 | -2.58(-4.57%) |
Apr 25, 2022 | 56.04 | 56.80 | 55.03 | 56.44 | 2,136,632 | -0.11(-0.19%) |
Apr 22, 2022 | 59.34 | 59.37 | 56.33 | 56.55 | 3,021,393 | -2.23(-3.79%) |
Apr 21, 2022 | 61.00 | 61.51 | 58.42 | 58.78 | 4,019,063 | +0.09(+0.15%) |
Apr 20, 2022 | 58.54 | 59.42 | 58.46 | 58.69 | 2,515,894 | +0.42(+0.72%) |
Apr 19, 2022 | 57.47 | 58.82 | 57.19 | 58.27 | 2,273,364 | +1.42(+2.50%) |
Apr 18, 2022 | 56.76 | 57.47 | 56.27 | 56.85 | 1,269,673 | -0.26(-0.46%) |
Apr 14, 2022 | 56.68 | 57.88 | 56.52 | 57.11 | 1,582,202 | +0.87(+1.55%) |
Apr 13, 2022 | 56.34 | 57.00 | 55.04 | 56.24 | 2,347,394 | +2.79(+5.22%) |
Apr 12, 2022 | 53.00 | 53.96 | 52.53 | 53.45 | 1,344,816 | +0.63(+1.19%) |
Apr 11, 2022 | 52.25 | 54.04 | 51.91 | 52.82 | 1,474,909 | +0.53(+1.01%) |
Apr 08, 2022 | 53.47 | 53.68 | 52.19 | 52.29 | 1,691,375 | -1.11(-2.08%) |
Apr 07, 2022 | 54.64 | 54.64 | 52.32 | 53.40 | 2,139,112 | -1.64(-2.98%) |
Apr 06, 2022 | 55.40 | 55.77 | 53.48 | 55.04 | 2,313,913 | -1.83(-3.22%) |
Apr 05, 2022 | 57.24 | 57.75 | 55.77 | 56.87 | 2,614,547 | -0.29(-0.51%) |
Apr 04, 2022 | 57.58 | 57.79 | 56.73 | 57.16 | 1,203,475 | -0.79(-1.36%) |