Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.10 | 49.83 | 49.01 | 49.72 | 2,391,564 | +0.99(+2.03%) |
Mar 30, 2023 | 48.61 | 49.00 | 48.54 | 48.73 | 782,925 | +0.46(+0.95%) |
Mar 29, 2023 | 48.14 | 48.39 | 47.72 | 48.27 | 1,241,520 | +0.79(+1.66%) |
Mar 28, 2023 | 47.17 | 47.90 | 47.17 | 47.48 | 1,399,146 | +0.27(+0.57%) |
Mar 27, 2023 | 47.30 | 47.51 | 46.97 | 47.21 | 1,295,836 | +0.38(+0.81%) |
Mar 24, 2023 | 45.59 | 46.98 | 45.46 | 46.83 | 1,611,083 | +0.63(+1.36%) |
Mar 23, 2023 | 46.57 | 47.23 | 45.77 | 46.20 | 908,042 | -0.16(-0.35%) |
Mar 22, 2023 | 46.66 | 47.56 | 46.33 | 46.36 | 1,369,842 | -0.44(-0.94%) |
Mar 21, 2023 | 47.21 | 47.50 | 46.43 | 46.80 | 2,334,092 | +0.43(+0.93%) |
Mar 20, 2023 | 45.49 | 46.52 | 45.25 | 46.37 | 1,939,675 | +1.27(+2.82%) |
Mar 17, 2023 | 46.01 | 46.01 | 44.63 | 45.10 | 3,337,361 | -1.13(-2.44%) |
Mar 16, 2023 | 45.38 | 46.55 | 45.25 | 46.23 | 1,450,602 | +0.27(+0.59%) |
Mar 15, 2023 | 46.65 | 46.75 | 45.39 | 45.96 | 873,190 | -1.60(-3.36%) |
Mar 14, 2023 | 47.61 | 48.03 | 46.91 | 47.56 | 675,639 | +1.03(+2.21%) |
Mar 13, 2023 | 46.24 | 47.16 | 46.00 | 46.53 | 1,298,944 | -0.59(-1.25%) |
Mar 10, 2023 | 47.68 | 47.92 | 46.59 | 47.12 | 1,022,113 | -0.71(-1.48%) |
Mar 09, 2023 | 48.29 | 49.07 | 47.64 | 47.83 | 1,675,768 | -0.37(-0.77%) |
Mar 08, 2023 | 48.34 | 48.69 | 47.88 | 48.20 | 462,020 | -0.24(-0.50%) |
Mar 07, 2023 | 49.28 | 49.33 | 48.31 | 48.44 | 506,492 | -0.66(-1.34%) |
Mar 06, 2023 | 49.10 | 49.68 | 48.98 | 49.10 | 764,332 | -0.11(-0.22%) |
Mar 03, 2023 | 48.73 | 49.37 | 48.35 | 49.21 | 923,602 | +0.82(+1.69%) |
Mar 02, 2023 | 47.62 | 48.52 | 47.32 | 48.39 | 1,060,859 | +0.44(+0.92%) |
Mar 01, 2023 | 48.47 | 48.81 | 47.88 | 47.95 | 721,833 | -0.61(-1.26%) |
Feb 28, 2023 | 48.77 | 49.07 | 48.29 | 48.56 | 1,197,852 | +0.00(+0.00%) |
Feb 27, 2023 | 48.85 | 49.00 | 48.24 | 48.56 | 1,458,530 | +0.07(+0.14%) |
Feb 24, 2023 | 48.08 | 48.72 | 47.90 | 48.49 | 1,309,752 | -0.40(-0.82%) |
Feb 23, 2023 | 49.05 | 49.28 | 48.22 | 48.89 | 1,216,863 | +0.09(+0.18%) |
Feb 22, 2023 | 49.06 | 49.24 | 48.54 | 48.80 | 1,712,825 | -0.10(-0.20%) |
Feb 21, 2023 | 49.79 | 49.95 | 48.84 | 48.90 | 1,062,742 | -1.66(-3.28%) |
Feb 17, 2023 | 50.04 | 50.56 | 49.64 | 50.56 | 1,017,935 | +0.61(+1.22%) |
Feb 16, 2023 | 50.02 | 50.57 | 49.52 | 49.95 | 1,252,551 | -0.77(-1.52%) |
Feb 15, 2023 | 50.10 | 50.78 | 50.01 | 50.72 | 743,148 | +0.33(+0.65%) |
Feb 14, 2023 | 50.40 | 50.53 | 49.60 | 50.39 | 1,821,065 | +0.17(+0.34%) |
Feb 13, 2023 | 50.06 | 50.59 | 49.89 | 50.22 | 1,663,995 | +0.43(+0.86%) |
Feb 10, 2023 | 49.58 | 50.00 | 49.36 | 49.79 | 1,344,881 | -0.01(-0.02%) |
Feb 09, 2023 | 49.83 | 51.20 | 49.63 | 49.80 | 1,226,277 | -0.09(-0.18%) |
Feb 08, 2023 | 50.00 | 50.58 | 49.66 | 49.89 | 1,103,822 | -0.63(-1.25%) |
Feb 07, 2023 | 50.85 | 51.35 | 48.84 | 50.52 | 3,135,369 | +1.85(+3.80%) |
Feb 06, 2023 | 48.71 | 49.04 | 48.29 | 48.67 | 1,811,551 | -0.59(-1.20%) |
Feb 03, 2023 | 49.27 | 49.85 | 49.10 | 49.26 | 2,467,156 | -0.36(-0.73%) |
Feb 02, 2023 | 49.76 | 49.89 | 48.67 | 49.62 | 1,740,988 | +0.59(+1.20%) |
Feb 01, 2023 | 47.86 | 49.50 | 47.56 | 49.03 | 3,220,358 | +0.52(+1.07%) |
Jan 31, 2023 | 47.12 | 48.60 | 46.99 | 48.51 | 2,436,993 | +1.28(+2.71%) |
Jan 30, 2023 | 47.25 | 47.82 | 47.11 | 47.23 | 2,827,000 | -0.55(-1.15%) |
Jan 27, 2023 | 47.16 | 48.28 | 47.03 | 47.78 | 2,600,083 | +0.46(+0.97%) |
Jan 26, 2023 | 48.32 | 48.50 | 46.95 | 47.32 | 4,407,036 | -0.57(-1.19%) |
Jan 25, 2023 | 47.61 | 48.30 | 47.27 | 47.89 | 4,218,180 | -0.44(-0.91%) |
Jan 24, 2023 | 47.52 | 48.92 | 47.02 | 48.33 | 5,462,109 | +1.05(+2.22%) |
Jan 23, 2023 | 46.25 | 47.53 | 44.82 | 47.28 | 18,485,164 | +6.25(+15.23%) |
Jan 20, 2023 | 40.46 | 41.05 | 39.81 | 41.03 | 773,224 | +0.82(+2.04%) |
Jan 19, 2023 | 40.96 | 41.03 | 40.17 | 40.21 | 662,385 | -0.99(-2.40%) |
Jan 18, 2023 | 41.90 | 42.24 | 41.11 | 41.20 | 378,405 | -0.62(-1.48%) |
Jan 17, 2023 | 42.66 | 42.85 | 41.73 | 41.82 | 430,520 | -0.91(-2.13%) |
Jan 13, 2023 | 42.05 | 42.79 | 41.98 | 42.73 | 548,132 | +0.26(+0.61%) |
Jan 12, 2023 | 42.34 | 42.81 | 41.78 | 42.47 | 446,241 | +0.46(+1.09%) |
Jan 11, 2023 | 40.73 | 42.05 | 40.55 | 42.01 | 526,751 | +1.68(+4.17%) |
Jan 10, 2023 | 39.49 | 40.33 | 39.33 | 40.33 | 449,291 | +0.61(+1.54%) |
Jan 09, 2023 | 40.69 | 41.12 | 39.71 | 39.72 | 344,145 | -0.38(-0.95%) |
Jan 06, 2023 | 39.62 | 40.23 | 39.10 | 40.10 | 446,501 | +1.16(+2.98%) |
Jan 05, 2023 | 39.31 | 39.58 | 38.76 | 38.94 | 432,583 | -0.69(-1.74%) |
Jan 04, 2023 | 39.16 | 39.75 | 38.60 | 39.63 | 499,120 | +0.64(+1.64%) |
Jan 03, 2023 | 40.19 | 40.39 | 38.56 | 38.99 | 525,194 | -0.61(-1.54%) |
Dec 30, 2022 | 39.97 | 40.27 | 39.17 | 39.60 | 826,783 | -0.81(-2.00%) |
Dec 29, 2022 | 39.63 | 40.89 | 39.49 | 40.41 | 462,119 | +1.22(+3.11%) |
Dec 28, 2022 | 40.00 | 40.59 | 39.17 | 39.19 | 390,286 | -0.81(-2.03%) |
Dec 27, 2022 | 39.81 | 40.43 | 39.49 | 40.00 | 459,665 | +0.16(+0.40%) |
Dec 23, 2022 | 39.87 | 40.24 | 39.40 | 39.84 | 483,688 | +0.23(+0.58%) |
Dec 22, 2022 | 39.92 | 40.06 | 38.82 | 39.61 | 614,675 | -0.84(-2.08%) |
Dec 21, 2022 | 39.00 | 40.54 | 39.00 | 40.45 | 846,910 | +1.63(+4.20%) |
Dec 20, 2022 | 38.78 | 39.40 | 38.25 | 38.82 | 860,161 | +0.07(+0.18%) |
Dec 19, 2022 | 40.23 | 40.46 | 38.49 | 38.75 | 727,575 | -1.46(-3.63%) |
Dec 16, 2022 | 41.12 | 41.57 | 39.92 | 40.21 | 1,391,430 | -1.39(-3.34%) |
Dec 15, 2022 | 42.28 | 42.36 | 41.47 | 41.60 | 494,941 | -1.39(-3.23%) |
Dec 14, 2022 | 43.51 | 44.17 | 42.85 | 42.99 | 470,162 | -0.47(-1.08%) |
Dec 13, 2022 | 44.55 | 45.40 | 43.07 | 43.46 | 664,016 | -0.12(-0.28%) |
Dec 12, 2022 | 42.73 | 43.68 | 42.73 | 43.58 | 861,529 | +1.16(+2.73%) |
Dec 09, 2022 | 43.29 | 43.48 | 42.41 | 42.42 | 329,734 | -0.94(-2.17%) |
Dec 08, 2022 | 43.34 | 43.81 | 43.02 | 43.36 | 275,476 | +0.30(+0.70%) |
Dec 07, 2022 | 42.90 | 43.58 | 42.50 | 43.06 | 376,513 | +0.16(+0.37%) |
Dec 06, 2022 | 43.51 | 43.84 | 42.59 | 42.90 | 357,159 | -0.27(-0.63%) |
Dec 05, 2022 | 43.43 | 43.67 | 42.83 | 43.17 | 573,682 | -1.09(-2.46%) |
Dec 02, 2022 | 43.16 | 44.59 | 43.05 | 44.26 | 437,917 | +0.62(+1.42%) |
Dec 01, 2022 | 43.99 | 44.30 | 43.28 | 43.64 | 259,251 | +0.15(+0.34%) |
Nov 30, 2022 | 42.65 | 43.51 | 41.65 | 43.49 | 763,538 | +0.94(+2.21%) |
Nov 29, 2022 | 42.86 | 43.03 | 42.41 | 42.55 | 391,290 | -0.16(-0.37%) |
Nov 28, 2022 | 43.41 | 43.90 | 42.71 | 42.71 | 643,675 | -1.16(-2.64%) |
Nov 25, 2022 | 44.00 | 44.33 | 43.64 | 43.87 | 378,841 | -0.27(-0.61%) |
Nov 23, 2022 | 44.33 | 44.85 | 43.49 | 44.14 | 411,264 | +0.21(+0.48%) |
Nov 22, 2022 | 43.31 | 43.93 | 42.82 | 43.93 | 579,755 | +0.88(+2.04%) |
Nov 21, 2022 | 43.40 | 43.66 | 42.85 | 43.05 | 557,484 | -0.48(-1.10%) |
Nov 18, 2022 | 45.40 | 45.40 | 42.86 | 43.53 | 860,770 | -0.38(-0.87%) |
Nov 17, 2022 | 44.37 | 44.54 | 42.83 | 43.91 | 838,546 | -0.97(-2.16%) |
Nov 16, 2022 | 44.24 | 45.17 | 42.95 | 44.88 | 1,220,786 | +0.09(+0.20%) |
Nov 15, 2022 | 40.94 | 45.18 | 40.16 | 44.79 | 1,736,364 | +5.80(+14.88%) |
Nov 14, 2022 | 40.00 | 40.21 | 38.99 | 38.99 | 804,654 | -1.44(-3.56%) |
Nov 11, 2022 | 40.00 | 41.28 | 39.83 | 40.43 | 688,669 | +0.54(+1.35%) |
Nov 10, 2022 | 38.73 | 39.90 | 38.49 | 39.89 | 910,891 | +2.90(+7.84%) |
Nov 09, 2022 | 38.18 | 38.83 | 36.72 | 36.99 | 747,705 | -1.71(-4.42%) |
Nov 08, 2022 | 38.52 | 39.03 | 38.05 | 38.70 | 570,666 | +0.53(+1.39%) |
Nov 07, 2022 | 38.02 | 38.41 | 37.61 | 38.17 | 472,641 | +0.29(+0.77%) |
Nov 04, 2022 | 37.77 | 38.19 | 37.23 | 37.88 | 438,896 | +0.80(+2.16%) |
Nov 03, 2022 | 36.68 | 37.58 | 36.27 | 37.08 | 358,463 | -0.30(-0.80%) |
Nov 02, 2022 | 38.99 | 39.53 | 37.33 | 37.38 | 740,121 | -1.92(-4.89%) |
Nov 01, 2022 | 39.56 | 39.65 | 38.83 | 39.30 | 395,350 | +0.12(+0.31%) |
Oct 31, 2022 | 38.75 | 39.67 | 38.75 | 39.18 | 534,416 | -0.02(-0.05%) |
Oct 28, 2022 | 37.73 | 39.23 | 37.61 | 39.20 | 522,288 | +1.46(+3.87%) |
Oct 27, 2022 | 37.36 | 38.28 | 37.26 | 37.74 | 479,250 | +0.53(+1.42%) |
Oct 26, 2022 | 37.02 | 38.14 | 36.71 | 37.21 | 448,624 | +0.26(+0.70%) |
Oct 25, 2022 | 35.32 | 37.35 | 35.32 | 36.95 | 782,457 | +1.75(+4.97%) |
Oct 24, 2022 | 35.10 | 35.71 | 34.64 | 35.20 | 684,166 | +0.30(+0.86%) |
Oct 21, 2022 | 34.16 | 35.08 | 33.39 | 34.90 | 1,681,931 | +1.03(+3.04%) |
Oct 20, 2022 | 35.73 | 35.98 | 33.71 | 33.87 | 461,944 | -1.79(-5.02%) |
Oct 19, 2022 | 35.27 | 35.94 | 34.89 | 35.66 | 504,684 | -0.07(-0.20%) |
Oct 18, 2022 | 36.06 | 36.81 | 35.27 | 35.73 | 538,271 | +0.55(+1.56%) |
Oct 17, 2022 | 33.66 | 35.46 | 33.66 | 35.18 | 1,111,499 | +2.42(+7.39%) |
Oct 14, 2022 | 33.36 | 33.58 | 32.45 | 32.76 | 415,038 | -0.34(-1.03%) |
Oct 13, 2022 | 31.89 | 33.36 | 31.42 | 33.10 | 571,172 | +0.41(+1.25%) |
Oct 12, 2022 | 33.85 | 33.86 | 32.69 | 32.69 | 414,636 | -1.03(-3.05%) |
Oct 11, 2022 | 33.22 | 34.20 | 32.93 | 33.72 | 473,018 | +0.17(+0.51%) |
Oct 10, 2022 | 33.94 | 33.94 | 33.21 | 33.55 | 331,204 | -0.14(-0.42%) |
Oct 07, 2022 | 34.35 | 34.41 | 33.33 | 33.69 | 410,089 | -1.10(-3.16%) |
Oct 06, 2022 | 35.32 | 35.51 | 34.57 | 34.79 | 426,457 | -0.61(-1.72%) |
Oct 05, 2022 | 35.15 | 35.53 | 34.91 | 35.40 | 467,624 | -0.45(-1.26%) |
Oct 04, 2022 | 35.06 | 36.00 | 34.86 | 35.85 | 713,893 | +1.57(+4.58%) |
Oct 03, 2022 | 33.51 | 34.46 | 33.51 | 34.28 | 731,411 | +1.21(+3.66%) |
Sep 30, 2022 | 34.00 | 34.18 | 33.07 | 33.07 | 542,149 | -0.88(-2.59%) |
Sep 29, 2022 | 34.67 | 34.72 | 33.37 | 33.95 | 556,762 | -1.25(-3.55%) |
Sep 28, 2022 | 34.43 | 35.40 | 34.31 | 35.20 | 654,883 | +0.96(+2.80%) |
Sep 27, 2022 | 34.57 | 34.87 | 33.93 | 34.24 | 604,182 | +0.37(+1.09%) |
Sep 26, 2022 | 33.83 | 34.59 | 33.33 | 33.87 | 534,037 | -0.29(-0.85%) |
Sep 23, 2022 | 34.27 | 34.54 | 33.67 | 34.16 | 550,986 | -0.68(-1.95%) |
Sep 22, 2022 | 35.52 | 35.60 | 34.59 | 34.84 | 408,695 | -0.84(-2.35%) |
Sep 21, 2022 | 36.60 | 37.39 | 35.67 | 35.68 | 514,493 | -0.58(-1.60%) |
Sep 20, 2022 | 36.72 | 36.87 | 36.09 | 36.26 | 431,681 | -0.84(-2.26%) |
Sep 19, 2022 | 35.74 | 37.26 | 35.74 | 37.10 | 554,142 | +0.95(+2.63%) |
Sep 16, 2022 | 36.25 | 36.25 | 35.22 | 36.15 | 1,597,293 | -0.35(-0.96%) |
Sep 15, 2022 | 38.27 | 38.49 | 36.46 | 36.50 | 1,547,875 | -1.78(-4.65%) |
Sep 14, 2022 | 37.42 | 38.33 | 36.96 | 38.28 | 1,291,711 | +0.80(+2.13%) |
Sep 13, 2022 | 36.76 | 37.60 | 36.63 | 37.48 | 1,088,541 | -0.53(-1.39%) |
Sep 12, 2022 | 37.05 | 38.09 | 36.90 | 38.01 | 738,763 | +1.20(+3.26%) |
Sep 09, 2022 | 36.46 | 37.09 | 36.41 | 36.81 | 588,185 | +0.68(+1.88%) |
Sep 08, 2022 | 35.60 | 36.17 | 35.33 | 36.13 | 335,137 | +0.15(+0.42%) |
Sep 07, 2022 | 34.87 | 36.08 | 34.87 | 35.98 | 338,633 | +1.08(+3.09%) |
Sep 06, 2022 | 34.21 | 35.14 | 34.21 | 34.90 | 345,827 | +0.50(+1.45%) |
Sep 02, 2022 | 35.23 | 35.32 | 34.36 | 34.40 | 515,106 | -0.30(-0.86%) |
Sep 01, 2022 | 34.80 | 35.02 | 34.24 | 34.70 | 745,762 | -0.38(-1.08%) |
Aug 31, 2022 | 35.72 | 35.84 | 35.05 | 35.08 | 352,152 | -0.38(-1.07%) |
Aug 30, 2022 | 36.03 | 36.03 | 35.23 | 35.46 | 407,887 | -0.29(-0.81%) |
Aug 29, 2022 | 36.17 | 36.33 | 35.74 | 35.75 | 518,091 | -0.65(-1.79%) |
Aug 26, 2022 | 38.48 | 38.48 | 36.29 | 36.40 | 590,379 | -2.18(-5.65%) |
Aug 25, 2022 | 39.05 | 39.21 | 38.33 | 38.58 | 1,335,192 | -0.29(-0.75%) |
Aug 24, 2022 | 38.32 | 38.92 | 38.01 | 38.87 | 302,426 | +0.67(+1.75%) |
Aug 23, 2022 | 38.36 | 38.84 | 38.04 | 38.20 | 311,694 | -0.38(-0.98%) |
Aug 22, 2022 | 38.57 | 38.66 | 38.10 | 38.58 | 620,075 | -0.69(-1.76%) |
Aug 19, 2022 | 39.83 | 39.83 | 39.10 | 39.27 | 307,306 | -0.79(-1.97%) |
Aug 18, 2022 | 39.53 | 40.29 | 39.53 | 40.06 | 301,468 | +0.47(+1.19%) |
Aug 17, 2022 | 39.54 | 39.76 | 39.05 | 39.59 | 415,839 | -0.53(-1.32%) |
Aug 16, 2022 | 40.33 | 40.50 | 39.83 | 40.12 | 422,396 | -0.59(-1.45%) |
Aug 15, 2022 | 40.01 | 40.81 | 39.74 | 40.71 | 331,641 | +0.36(+0.89%) |
Aug 12, 2022 | 39.76 | 40.36 | 39.33 | 40.35 | 343,660 | +1.03(+2.62%) |
Aug 11, 2022 | 39.78 | 40.03 | 39.08 | 39.32 | 262,484 | -0.01(-0.03%) |
Aug 10, 2022 | 38.98 | 39.40 | 38.74 | 39.33 | 271,886 | +1.30(+3.42%) |
Aug 09, 2022 | 38.47 | 38.50 | 37.72 | 38.03 | 318,088 | -0.69(-1.78%) |
Aug 08, 2022 | 38.58 | 38.78 | 38.31 | 38.72 | 522,254 | +0.11(+0.28%) |
Aug 05, 2022 | 38.37 | 39.04 | 38.21 | 38.61 | 548,147 | -0.28(-0.72%) |
Aug 04, 2022 | 37.91 | 38.93 | 37.71 | 38.89 | 430,649 | +0.74(+1.94%) |
Aug 03, 2022 | 37.50 | 38.33 | 36.94 | 38.15 | 596,977 | +1.35(+3.67%) |
Aug 02, 2022 | 37.46 | 38.20 | 36.21 | 36.80 | 720,393 | -1.49(-3.89%) |
Aug 01, 2022 | 37.83 | 38.52 | 37.46 | 38.29 | 1,039,760 | +0.18(+0.47%) |
Jul 29, 2022 | 38.09 | 38.54 | 37.93 | 38.11 | 565,416 | -0.06(-0.16%) |
Jul 28, 2022 | 37.15 | 38.28 | 37.09 | 38.17 | 350,073 | +1.21(+3.27%) |
Jul 27, 2022 | 36.36 | 37.02 | 36.10 | 36.96 | 449,478 | +0.95(+2.64%) |
Jul 26, 2022 | 35.45 | 36.06 | 35.39 | 36.01 | 341,571 | +0.29(+0.81%) |
Jul 25, 2022 | 35.63 | 35.85 | 35.09 | 35.72 | 214,516 | +0.04(+0.11%) |
Jul 22, 2022 | 36.11 | 36.50 | 35.47 | 35.68 | 399,866 | -0.42(-1.16%) |
Jul 21, 2022 | 35.05 | 36.10 | 34.94 | 36.10 | 692,490 | +1.01(+2.88%) |
Jul 20, 2022 | 34.09 | 35.34 | 34.09 | 35.09 | 491,480 | +0.84(+2.45%) |
Jul 19, 2022 | 33.47 | 34.29 | 33.47 | 34.25 | 462,605 | +1.41(+4.29%) |
Jul 18, 2022 | 33.50 | 33.88 | 32.68 | 32.84 | 344,416 | -0.42(-1.26%) |
Jul 15, 2022 | 33.79 | 33.80 | 32.95 | 33.26 | 451,797 | +0.32(+0.97%) |
Jul 14, 2022 | 32.33 | 33.07 | 32.17 | 32.94 | 432,436 | +0.15(+0.46%) |
Jul 13, 2022 | 32.39 | 33.10 | 31.99 | 32.79 | 686,704 | -0.12(-0.36%) |
Jul 12, 2022 | 33.68 | 33.94 | 32.66 | 32.91 | 538,931 | -0.90(-2.66%) |
Jul 11, 2022 | 34.23 | 34.42 | 33.75 | 33.81 | 601,230 | -0.53(-1.54%) |
Jul 08, 2022 | 34.50 | 34.70 | 33.81 | 34.34 | 669,480 | -0.40(-1.15%) |
Jul 07, 2022 | 33.44 | 34.86 | 33.21 | 34.74 | 692,313 | +1.54(+4.64%) |
Jul 06, 2022 | 32.42 | 33.58 | 32.42 | 33.20 | 865,371 | +0.67(+2.06%) |
Jul 05, 2022 | 31.99 | 32.71 | 31.47 | 32.53 | 796,968 | -0.30(-0.91%) |
Jul 01, 2022 | 32.55 | 33.15 | 32.29 | 32.83 | 382,941 | +0.32(+0.98%) |
Jun 30, 2022 | 31.75 | 32.87 | 31.57 | 32.51 | 942,098 | +0.27(+0.84%) |
Jun 29, 2022 | 32.42 | 32.51 | 31.43 | 32.24 | 473,483 | -0.07(-0.22%) |
Jun 28, 2022 | 33.30 | 33.59 | 32.28 | 32.31 | 549,231 | -0.80(-2.42%) |
Jun 27, 2022 | 33.24 | 33.58 | 32.77 | 33.11 | 627,023 | +0.13(+0.39%) |
Jun 24, 2022 | 31.92 | 33.00 | 31.80 | 32.98 | 1,447,318 | +1.43(+4.53%) |
Jun 23, 2022 | 31.23 | 31.56 | 30.67 | 31.55 | 519,609 | +0.43(+1.38%) |
Jun 22, 2022 | 30.75 | 31.30 | 30.50 | 31.12 | 659,728 | -0.04(-0.13%) |
Jun 21, 2022 | 31.53 | 31.80 | 30.84 | 31.16 | 611,241 | +0.18(+0.58%) |
Jun 17, 2022 | 31.75 | 31.75 | 30.69 | 30.98 | 1,713,072 | +0.25(+0.81%) |
Jun 16, 2022 | 31.66 | 31.92 | 30.44 | 30.73 | 596,987 | -1.76(-5.42%) |
Jun 15, 2022 | 32.34 | 32.89 | 31.62 | 32.49 | 814,954 | +0.71(+2.23%) |
Jun 14, 2022 | 32.40 | 32.50 | 31.44 | 31.78 | 773,583 | -0.67(-2.06%) |
Jun 13, 2022 | 33.21 | 33.78 | 32.19 | 32.45 | 835,648 | -2.05(-5.94%) |
Jun 10, 2022 | 36.00 | 36.45 | 34.50 | 34.50 | 597,174 | -2.12(-5.79%) |
Jun 09, 2022 | 36.28 | 37.14 | 35.99 | 36.62 | 516,979 | +0.19(+0.52%) |
Jun 08, 2022 | 37.30 | 37.30 | 36.30 | 36.43 | 739,509 | -1.08(-2.88%) |
Jun 07, 2022 | 36.24 | 37.54 | 36.00 | 37.51 | 636,838 | +0.72(+1.96%) |
Jun 06, 2022 | 37.11 | 37.15 | 36.36 | 36.79 | 445,509 | +0.03(+0.08%) |
Jun 03, 2022 | 36.66 | 37.21 | 36.40 | 36.76 | 620,018 | -0.21(-0.57%) |
Jun 02, 2022 | 35.44 | 37.28 | 35.44 | 36.97 | 781,081 | +1.52(+4.29%) |
Jun 01, 2022 | 35.88 | 35.97 | 34.88 | 35.45 | 920,190 | -0.14(-0.39%) |
May 31, 2022 | 36.23 | 36.37 | 35.06 | 35.59 | 1,449,112 | -0.78(-2.14%) |
May 27, 2022 | 36.20 | 36.73 | 36.13 | 36.37 | 937,593 | +0.65(+1.82%) |
May 26, 2022 | 35.60 | 36.07 | 35.27 | 35.72 | 715,844 | +0.54(+1.53%) |
May 25, 2022 | 34.98 | 35.45 | 34.12 | 35.18 | 1,154,578 | -0.04(-0.11%) |
May 24, 2022 | 36.45 | 36.82 | 34.59 | 35.22 | 858,337 | -1.31(-3.59%) |
May 23, 2022 | 36.71 | 36.83 | 35.77 | 36.53 | 559,616 | +0.32(+0.88%) |
May 20, 2022 | 36.63 | 36.73 | 35.27 | 36.21 | 761,523 | -0.05(-0.14%) |
May 19, 2022 | 35.01 | 36.80 | 35.01 | 36.26 | 870,796 | +0.90(+2.55%) |
May 18, 2022 | 35.86 | 36.02 | 34.96 | 35.36 | 788,402 | -0.99(-2.72%) |
May 17, 2022 | 36.09 | 36.56 | 35.57 | 36.35 | 1,106,625 | +1.08(+3.06%) |
May 16, 2022 | 35.21 | 35.54 | 34.34 | 35.27 | 697,090 | -0.31(-0.87%) |
May 13, 2022 | 35.52 | 36.09 | 35.43 | 35.58 | 937,349 | +0.64(+1.83%) |
May 12, 2022 | 34.51 | 35.82 | 34.16 | 34.94 | 973,242 | +0.07(+0.20%) |
May 11, 2022 | 34.68 | 35.94 | 34.29 | 34.87 | 1,128,642 | -0.04(-0.11%) |
May 10, 2022 | 35.20 | 35.84 | 33.90 | 34.91 | 1,564,727 | +0.14(+0.40%) |
May 09, 2022 | 37.47 | 37.83 | 34.63 | 34.77 | 2,175,269 | -3.90(-10.09%) |
May 06, 2022 | 39.92 | 40.21 | 38.27 | 38.67 | 1,214,258 | -1.60(-3.97%) |
May 05, 2022 | 41.49 | 42.18 | 39.60 | 40.27 | 1,837,650 | -2.03(-4.80%) |
May 04, 2022 | 39.73 | 42.61 | 39.14 | 42.30 | 1,491,215 | +1.99(+4.94%) |
May 03, 2022 | 40.75 | 42.00 | 38.66 | 40.31 | 1,878,945 | -1.98(-4.68%) |
May 02, 2022 | 41.64 | 42.49 | 41.08 | 42.29 | 1,060,618 | +0.60(+1.44%) |
Apr 29, 2022 | 42.35 | 43.08 | 41.59 | 41.69 | 693,232 | -0.91(-2.14%) |
Apr 28, 2022 | 42.75 | 43.17 | 41.33 | 42.60 | 603,610 | +0.60(+1.43%) |
Apr 27, 2022 | 41.83 | 42.49 | 41.57 | 42.00 | 986,376 | +0.17(+0.41%) |
Apr 26, 2022 | 42.68 | 42.93 | 41.68 | 41.83 | 799,881 | -1.44(-3.33%) |
Apr 25, 2022 | 42.53 | 43.27 | 42.06 | 43.27 | 568,645 | +0.44(+1.03%) |
Apr 22, 2022 | 43.92 | 44.15 | 42.39 | 42.83 | 652,152 | -1.18(-2.68%) |
Apr 21, 2022 | 45.01 | 45.30 | 43.60 | 44.01 | 577,400 | -0.71(-1.59%) |
Apr 20, 2022 | 45.38 | 45.51 | 44.67 | 44.72 | 615,624 | +0.07(+0.16%) |
Apr 19, 2022 | 44.00 | 45.04 | 43.90 | 44.65 | 467,352 | +0.97(+2.22%) |
Apr 18, 2022 | 43.54 | 44.17 | 43.44 | 43.68 | 474,285 | -0.10(-0.23%) |
Apr 14, 2022 | 44.88 | 44.88 | 43.65 | 43.78 | 643,166 | -0.77(-1.73%) |
Apr 13, 2022 | 45.08 | 45.42 | 44.31 | 44.55 | 681,342 | -0.62(-1.37%) |
Apr 12, 2022 | 45.39 | 46.03 | 44.84 | 45.17 | 741,298 | +0.19(+0.42%) |
Apr 11, 2022 | 44.81 | 45.30 | 44.30 | 44.98 | 915,420 | -0.01(-0.02%) |
Apr 08, 2022 | 43.88 | 45.53 | 43.69 | 44.99 | 827,052 | +1.02(+2.32%) |
Apr 07, 2022 | 43.28 | 44.16 | 42.94 | 43.97 | 783,177 | +0.74(+1.71%) |
Apr 06, 2022 | 43.55 | 43.77 | 42.01 | 43.23 | 1,537,597 | -1.37(-3.07%) |
Apr 05, 2022 | 47.29 | 47.70 | 44.31 | 44.60 | 1,561,547 | -2.76(-5.83%) |
Apr 04, 2022 | 47.14 | 48.05 | 46.66 | 47.36 | 633,536 | +0.34(+0.72%) |