Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 34.29 | 35.88 | 33.99 | 34.92 | 547,074 | +1.02(+3.01%) |
Mar 30, 2023 | 33.69 | 33.91 | 32.74 | 33.90 | 557,025 | +0.66(+1.99%) |
Mar 29, 2023 | 33.67 | 33.87 | 32.96 | 33.24 | 329,812 | +0.01(+0.03%) |
Mar 28, 2023 | 33.47 | 33.48 | 32.80 | 33.23 | 458,641 | -0.34(-1.01%) |
Mar 27, 2023 | 34.64 | 34.67 | 32.89 | 33.57 | 402,442 | -0.61(-1.78%) |
Mar 24, 2023 | 34.08 | 35.04 | 33.59 | 34.18 | 402,151 | -0.13(-0.38%) |
Mar 23, 2023 | 34.28 | 35.40 | 33.82 | 34.31 | 432,553 | +0.46(+1.36%) |
Mar 22, 2023 | 34.17 | 34.99 | 33.56 | 33.85 | 432,842 | -0.40(-1.17%) |
Mar 21, 2023 | 33.53 | 34.43 | 33.45 | 34.25 | 419,909 | +1.38(+4.20%) |
Mar 20, 2023 | 33.01 | 33.31 | 32.15 | 32.87 | 393,370 | -0.37(-1.11%) |
Mar 17, 2023 | 34.79 | 35.15 | 33.13 | 33.24 | 479,116 | -1.96(-5.57%) |
Mar 16, 2023 | 34.07 | 35.52 | 33.15 | 35.20 | 557,081 | +1.15(+3.38%) |
Mar 15, 2023 | 33.64 | 34.11 | 32.86 | 34.05 | 552,812 | -0.53(-1.53%) |
Mar 14, 2023 | 35.80 | 36.19 | 34.16 | 34.58 | 518,168 | +0.11(+0.32%) |
Mar 13, 2023 | 34.00 | 35.09 | 32.95 | 34.47 | 643,842 | -0.15(-0.43%) |
Mar 10, 2023 | 36.10 | 36.41 | 34.22 | 34.62 | 564,853 | -1.76(-4.84%) |
Mar 09, 2023 | 38.29 | 38.42 | 36.16 | 36.38 | 500,840 | -1.95(-5.09%) |
Mar 08, 2023 | 39.04 | 39.14 | 38.13 | 38.33 | 346,335 | -0.88(-2.24%) |
Mar 07, 2023 | 39.20 | 40.18 | 38.60 | 39.21 | 349,186 | +0.09(+0.23%) |
Mar 06, 2023 | 40.60 | 41.22 | 39.12 | 39.12 | 435,880 | -1.40(-3.46%) |
Mar 03, 2023 | 39.28 | 40.82 | 39.28 | 40.52 | 429,542 | +1.37(+3.50%) |
Mar 02, 2023 | 38.49 | 39.59 | 38.30 | 39.15 | 426,985 | -0.06(-0.15%) |
Mar 01, 2023 | 39.82 | 39.95 | 39.13 | 39.21 | 508,203 | -0.40(-1.01%) |
Feb 28, 2023 | 39.38 | 40.48 | 39.23 | 39.61 | 460,109 | +0.07(+0.18%) |
Feb 27, 2023 | 40.50 | 40.60 | 39.31 | 39.54 | 402,868 | -0.44(-1.10%) |
Feb 24, 2023 | 41.49 | 41.99 | 39.68 | 39.98 | 730,058 | -2.45(-5.77%) |
Feb 23, 2023 | 46.24 | 46.25 | 41.25 | 42.43 | 1,284,086 | -2.46(-5.48%) |
Feb 22, 2023 | 43.97 | 46.88 | 42.49 | 44.89 | 2,741,204 | +7.12(+18.85%) |
Feb 21, 2023 | 38.59 | 39.01 | 37.74 | 37.77 | 963,425 | -1.58(-4.02%) |
Feb 17, 2023 | 39.61 | 39.67 | 38.50 | 39.35 | 569,846 | -0.60(-1.50%) |
Feb 16, 2023 | 40.85 | 42.73 | 39.81 | 39.95 | 844,736 | -2.69(-6.31%) |
Feb 15, 2023 | 39.76 | 42.81 | 39.69 | 42.64 | 663,891 | +3.21(+8.14%) |
Feb 14, 2023 | 38.47 | 40.11 | 37.76 | 39.43 | 336,835 | +0.58(+1.49%) |
Feb 13, 2023 | 39.13 | 39.49 | 38.25 | 38.85 | 426,857 | -0.23(-0.59%) |
Feb 10, 2023 | 40.00 | 40.44 | 38.86 | 39.08 | 339,201 | -1.56(-3.84%) |
Feb 09, 2023 | 43.77 | 44.29 | 40.61 | 40.64 | 547,821 | -2.45(-5.69%) |
Feb 08, 2023 | 44.59 | 45.29 | 42.88 | 43.09 | 381,919 | -1.53(-3.43%) |
Feb 07, 2023 | 44.35 | 44.85 | 42.84 | 44.62 | 566,585 | +0.27(+0.61%) |
Feb 06, 2023 | 43.29 | 44.98 | 42.62 | 44.35 | 608,320 | +0.37(+0.84%) |
Feb 03, 2023 | 44.82 | 47.04 | 43.54 | 43.98 | 1,033,675 | -2.73(-5.84%) |
Feb 02, 2023 | 40.35 | 47.66 | 40.34 | 46.71 | 2,310,304 | +7.51(+19.16%) |
Feb 01, 2023 | 36.92 | 39.54 | 36.74 | 39.20 | 815,249 | +2.11(+5.69%) |
Jan 31, 2023 | 35.32 | 37.25 | 35.22 | 37.09 | 502,457 | +1.98(+5.64%) |
Jan 30, 2023 | 36.50 | 36.95 | 35.10 | 35.11 | 496,386 | -2.15(-5.77%) |
Jan 27, 2023 | 34.88 | 37.79 | 34.82 | 37.26 | 570,355 | +2.46(+7.07%) |
Jan 26, 2023 | 36.40 | 36.55 | 33.77 | 34.80 | 568,041 | -0.52(-1.47%) |
Jan 25, 2023 | 35.47 | 36.25 | 34.75 | 35.32 | 482,644 | -1.36(-3.71%) |
Jan 24, 2023 | 36.01 | 37.03 | 35.54 | 36.68 | 489,693 | +0.67(+1.86%) |
Jan 23, 2023 | 34.10 | 36.10 | 34.04 | 36.01 | 646,283 | +2.08(+6.13%) |
Jan 20, 2023 | 33.11 | 34.10 | 33.01 | 33.93 | 610,587 | +1.03(+3.13%) |
Jan 19, 2023 | 33.00 | 33.48 | 32.61 | 32.90 | 492,009 | -0.38(-1.14%) |
Jan 18, 2023 | 34.90 | 35.25 | 33.19 | 33.28 | 506,248 | -0.91(-2.66%) |
Jan 17, 2023 | 32.99 | 34.39 | 32.53 | 34.19 | 521,348 | +0.95(+2.86%) |
Jan 13, 2023 | 33.00 | 33.99 | 32.78 | 33.24 | 373,436 | -0.26(-0.78%) |
Jan 12, 2023 | 33.00 | 33.69 | 31.50 | 33.50 | 616,183 | +0.87(+2.67%) |
Jan 11, 2023 | 31.00 | 32.63 | 30.51 | 32.63 | 561,908 | +1.99(+6.49%) |
Jan 10, 2023 | 29.78 | 30.85 | 29.56 | 30.64 | 421,684 | +1.10(+3.72%) |
Jan 09, 2023 | 29.74 | 30.41 | 29.44 | 29.54 | 696,374 | +0.51(+1.76%) |
Jan 06, 2023 | 29.18 | 29.29 | 28.01 | 29.03 | 435,913 | -0.32(-1.09%) |
Jan 05, 2023 | 29.49 | 29.74 | 28.78 | 29.35 | 381,618 | -0.57(-1.91%) |
Jan 04, 2023 | 29.44 | 30.23 | 28.58 | 29.92 | 701,690 | +1.25(+4.36%) |
Jan 03, 2023 | 29.99 | 30.37 | 28.48 | 28.67 | 513,028 | -0.47(-1.61%) |
Dec 30, 2022 | 28.25 | 29.56 | 28.13 | 29.14 | 500,842 | +0.17(+0.59%) |
Dec 29, 2022 | 28.50 | 29.47 | 28.28 | 28.97 | 621,768 | +0.93(+3.32%) |
Dec 28, 2022 | 28.45 | 28.71 | 27.31 | 28.04 | 548,032 | -0.66(-2.30%) |
Dec 27, 2022 | 28.80 | 28.90 | 27.80 | 28.70 | 509,812 | -0.55(-1.88%) |
Dec 23, 2022 | 29.64 | 29.71 | 28.83 | 29.25 | 297,045 | -0.66(-2.21%) |
Dec 22, 2022 | 29.46 | 29.96 | 29.00 | 29.91 | 411,190 | -0.15(-0.50%) |
Dec 21, 2022 | 29.80 | 30.40 | 29.35 | 30.06 | 354,683 | +0.33(+1.11%) |
Dec 20, 2022 | 29.20 | 30.03 | 29.08 | 29.73 | 396,678 | +0.18(+0.61%) |
Dec 19, 2022 | 30.03 | 30.23 | 29.27 | 29.55 | 488,540 | -0.37(-1.24%) |
Dec 16, 2022 | 30.80 | 31.27 | 29.59 | 29.92 | 469,727 | -0.96(-3.11%) |
Dec 15, 2022 | 32.24 | 32.46 | 30.55 | 30.88 | 691,187 | -2.03(-6.17%) |
Dec 14, 2022 | 31.75 | 33.53 | 31.50 | 32.91 | 680,190 | +1.19(+3.75%) |
Dec 13, 2022 | 34.03 | 34.40 | 31.41 | 31.72 | 714,905 | +0.59(+1.90%) |
Dec 12, 2022 | 30.45 | 31.85 | 30.26 | 31.13 | 573,318 | +0.18(+0.58%) |
Dec 09, 2022 | 30.71 | 31.74 | 30.41 | 30.95 | 303,841 | -0.40(-1.28%) |
Dec 08, 2022 | 31.01 | 32.25 | 30.07 | 31.35 | 313,043 | +0.50(+1.62%) |
Dec 07, 2022 | 31.10 | 31.67 | 30.54 | 30.85 | 422,742 | -0.75(-2.37%) |
Dec 06, 2022 | 32.32 | 32.48 | 30.90 | 31.60 | 592,232 | -0.68(-2.11%) |
Dec 05, 2022 | 33.40 | 33.86 | 32.04 | 32.28 | 573,396 | -1.58(-4.67%) |
Dec 02, 2022 | 34.00 | 34.99 | 33.68 | 33.86 | 623,919 | -1.50(-4.24%) |
Dec 01, 2022 | 35.42 | 36.59 | 34.77 | 35.36 | 565,481 | +0.19(+0.54%) |
Nov 30, 2022 | 33.04 | 35.22 | 32.78 | 35.17 | 616,786 | +2.04(+6.16%) |
Nov 29, 2022 | 34.35 | 35.37 | 33.05 | 33.13 | 325,239 | -1.06(-3.10%) |
Nov 28, 2022 | 34.76 | 35.69 | 33.94 | 34.19 | 452,169 | -0.90(-2.56%) |
Nov 25, 2022 | 35.35 | 35.59 | 34.70 | 35.09 | 208,780 | -0.65(-1.82%) |
Nov 23, 2022 | 34.67 | 35.82 | 33.94 | 35.74 | 518,330 | +1.13(+3.26%) |
Nov 22, 2022 | 34.78 | 35.08 | 33.61 | 34.61 | 476,001 | -0.37(-1.06%) |
Nov 21, 2022 | 36.60 | 36.77 | 34.55 | 34.98 | 510,499 | -2.17(-5.84%) |
Nov 18, 2022 | 39.16 | 39.73 | 36.62 | 37.15 | 535,958 | -1.35(-3.51%) |
Nov 17, 2022 | 37.13 | 39.05 | 36.64 | 38.50 | 578,088 | -0.06(-0.16%) |
Nov 16, 2022 | 38.83 | 40.41 | 38.06 | 38.56 | 1,074,851 | -1.28(-3.21%) |
Nov 15, 2022 | 38.40 | 41.48 | 38.40 | 39.84 | 1,213,966 | +3.12(+8.50%) |
Nov 14, 2022 | 38.39 | 39.20 | 36.56 | 36.72 | 806,128 | -2.27(-5.82%) |
Nov 11, 2022 | 36.30 | 39.34 | 35.65 | 38.99 | 1,213,381 | +3.04(+8.46%) |
Nov 10, 2022 | 32.99 | 36.02 | 31.73 | 35.95 | 1,180,479 | +5.30(+17.29%) |
Nov 09, 2022 | 31.83 | 33.05 | 30.00 | 30.65 | 1,987,747 | +2.23(+7.85%) |
Nov 08, 2022 | 27.49 | 28.62 | 26.63 | 28.42 | 1,384,691 | +1.07(+3.91%) |
Nov 07, 2022 | 27.93 | 28.23 | 26.16 | 27.35 | 652,566 | -0.20(-0.73%) |
Nov 04, 2022 | 28.80 | 28.87 | 26.65 | 27.55 | 575,520 | -0.75(-2.65%) |
Nov 03, 2022 | 28.00 | 29.59 | 27.65 | 28.30 | 445,578 | -0.26(-0.91%) |
Nov 02, 2022 | 30.76 | 28.50 | 28.56 | 592,271 | -2.19(-7.12%) | |
Nov 01, 2022 | 31.89 | 32.50 | 30.48 | 30.75 | 411,244 | -0.20(-0.65%) |
Oct 31, 2022 | 31.23 | 31.52 | 30.56 | 30.95 | 452,753 | -0.56(-1.78%) |
Oct 28, 2022 | 30.73 | 31.55 | 29.84 | 31.51 | 417,354 | +0.78(+2.54%) |
Oct 27, 2022 | 30.42 | 31.59 | 30.27 | 30.73 | 659,064 | +0.46(+1.52%) |
Oct 26, 2022 | 29.53 | 31.70 | 28.96 | 30.27 | 547,143 | +0.12(+0.40%) |
Oct 25, 2022 | 28.97 | 30.66 | 28.97 | 30.15 | 647,940 | +1.53(+5.35%) |
Oct 24, 2022 | 28.41 | 28.72 | 26.70 | 28.62 | 574,927 | +0.13(+0.46%) |
Oct 21, 2022 | 27.21 | 28.57 | 26.66 | 28.49 | 509,032 | +0.93(+3.37%) |
Oct 20, 2022 | 27.09 | 28.80 | 27.08 | 27.56 | 434,477 | +0.56(+2.07%) |
Oct 19, 2022 | 28.13 | 28.30 | 26.75 | 27.00 | 628,658 | -1.72(-5.99%) |
Oct 18, 2022 | 29.25 | 29.88 | 28.07 | 28.72 | 449,285 | +0.67(+2.39%) |
Oct 17, 2022 | 27.27 | 29.08 | 27.27 | 28.05 | 597,697 | +1.59(+6.01%) |
Oct 14, 2022 | 28.54 | 28.98 | 26.40 | 26.46 | 468,567 | -1.40(-5.03%) |
Oct 13, 2022 | 27.51 | 28.73 | 26.25 | 27.86 | 1,354,080 | -1.14(-3.93%) |
Oct 12, 2022 | 29.05 | 29.66 | 28.04 | 29.00 | 423,316 | +0.07(+0.24%) |
Oct 11, 2022 | 29.16 | 30.15 | 28.20 | 28.93 | 588,958 | -0.68(-2.30%) |
Oct 10, 2022 | 30.42 | 30.54 | 28.91 | 29.61 | 513,354 | -0.88(-2.89%) |
Oct 07, 2022 | 31.63 | 31.63 | 29.92 | 30.49 | 491,102 | -1.95(-6.01%) |
Oct 06, 2022 | 32.31 | 33.24 | 31.74 | 32.44 | 332,193 | +0.00(+0.00%) |
Oct 05, 2022 | 32.15 | 32.69 | 31.16 | 32.44 | 408,834 | -0.23(-0.70%) |
Oct 04, 2022 | 31.90 | 32.80 | 31.30 | 32.67 | 700,004 | +2.07(+6.76%) |
Oct 03, 2022 | 30.60 | 31.11 | 30.21 | 30.60 | 579,735 | +0.01(+0.03%) |
Sep 30, 2022 | 30.38 | 31.93 | 30.17 | 30.59 | 695,475 | +0.13(+0.43%) |
Sep 29, 2022 | 31.00 | 31.35 | 29.93 | 30.46 | 634,329 | -1.52(-4.75%) |
Sep 28, 2022 | 30.76 | 32.06 | 30.77 | 31.98 | 609,148 | +1.22(+3.97%) |
Sep 27, 2022 | 31.94 | 32.42 | 29.99 | 30.76 | 567,948 | -0.26(-0.84%) |
Sep 26, 2022 | 30.66 | 32.81 | 30.66 | 31.02 | 817,927 | +0.25(+0.81%) |
Sep 23, 2022 | 29.31 | 30.92 | 29.31 | 30.77 | 812,852 | +0.84(+2.81%) |
Sep 22, 2022 | 31.22 | 31.56 | 29.43 | 29.93 | 623,347 | -1.64(-5.19%) |
Sep 21, 2022 | 31.44 | 33.57 | 30.97 | 31.57 | 885,225 | +0.44(+1.41%) |
Sep 20, 2022 | 32.00 | 32.48 | 31.04 | 31.13 | 492,920 | -1.19(-3.68%) |
Sep 19, 2022 | 32.10 | 32.69 | 31.61 | 32.32 | 563,031 | -0.09(-0.28%) |
Sep 16, 2022 | 33.20 | 33.80 | 32.35 | 32.41 | 563,157 | -1.88(-5.48%) |
Sep 15, 2022 | 34.54 | 35.70 | 33.91 | 34.29 | 364,128 | -0.35(-1.01%) |
Sep 14, 2022 | 34.85 | 35.20 | 33.70 | 34.64 | 436,875 | -0.34(-0.97%) |
Sep 13, 2022 | 34.91 | 35.50 | 34.19 | 34.98 | 793,857 | -2.18(-5.87%) |
Sep 12, 2022 | 37.00 | 38.11 | 36.81 | 37.16 | 559,037 | +0.49(+1.34%) |
Sep 09, 2022 | 35.10 | 36.81 | 35.10 | 36.67 | 589,006 | +2.29(+6.66%) |
Sep 08, 2022 | 33.76 | 34.81 | 33.52 | 34.38 | 335,907 | -0.07(-0.20%) |
Sep 07, 2022 | 33.20 | 34.57 | 32.85 | 34.45 | 493,463 | +0.95(+2.84%) |
Sep 06, 2022 | 33.92 | 34.24 | 32.93 | 33.50 | 461,107 | -0.42(-1.24%) |
Sep 02, 2022 | 35.09 | 35.18 | 33.58 | 33.92 | 468,509 | -0.34(-0.99%) |
Sep 01, 2022 | 34.00 | 34.29 | 32.15 | 34.26 | 558,883 | -0.32(-0.93%) |
Aug 31, 2022 | 35.50 | 36.11 | 34.24 | 34.58 | 476,733 | -0.46(-1.31%) |
Aug 30, 2022 | 35.72 | 36.61 | 34.17 | 35.04 | 589,742 | -0.28(-0.79%) |
Aug 29, 2022 | 35.42 | 37.36 | 35.17 | 35.32 | 472,298 | -0.80(-2.21%) |
Aug 26, 2022 | 39.44 | 39.44 | 35.81 | 36.12 | 585,519 | -2.87(-7.36%) |
Aug 25, 2022 | 38.16 | 39.90 | 38.16 | 38.99 | 1,030,454 | +1.68(+4.50%) |
Aug 24, 2022 | 35.77 | 38.42 | 35.77 | 37.31 | 701,790 | +1.87(+5.28%) |
Aug 23, 2022 | 35.51 | 36.10 | 34.88 | 35.44 | 653,370 | -0.12(-0.34%) |
Aug 22, 2022 | 35.01 | 36.47 | 34.81 | 35.56 | 665,556 | -0.74(-2.04%) |
Aug 19, 2022 | 38.50 | 38.59 | 35.86 | 36.30 | 903,923 | -3.40(-8.56%) |
Aug 18, 2022 | 38.76 | 39.88 | 37.56 | 39.70 | 568,867 | +0.73(+1.87%) |
Aug 17, 2022 | 40.15 | 40.50 | 38.60 | 38.97 | 813,584 | -2.83(-6.77%) |
Aug 16, 2022 | 41.45 | 42.76 | 39.78 | 41.80 | 1,040,025 | -0.08(-0.19%) |
Aug 15, 2022 | 42.30 | 43.77 | 41.20 | 41.88 | 604,952 | -0.72(-1.69%) |
Aug 12, 2022 | 41.59 | 42.65 | 40.68 | 42.60 | 664,028 | +1.73(+4.23%) |
Aug 11, 2022 | 43.05 | 45.75 | 40.68 | 40.87 | 872,621 | -0.95(-2.27%) |
Aug 10, 2022 | 41.28 | 42.30 | 40.01 | 41.82 | 736,652 | +2.46(+6.25%) |
Aug 09, 2022 | 42.00 | 42.00 | 38.65 | 39.36 | 987,953 | -3.22(-7.56%) |
Aug 08, 2022 | 40.38 | 42.77 | 40.10 | 42.58 | 1,178,936 | +2.53(+6.32%) |
Aug 05, 2022 | 39.35 | 42.20 | 38.60 | 40.05 | 978,969 | -0.19(-0.47%) |
Aug 04, 2022 | 34.39 | 44.02 | 34.34 | 40.24 | 3,540,231 | +3.17(+8.55%) |
Aug 03, 2022 | 35.55 | 37.45 | 35.28 | 37.07 | 1,826,293 | +2.37(+6.83%) |
Aug 02, 2022 | 31.80 | 35.21 | 31.75 | 34.70 | 1,375,399 | +2.35(+7.26%) |
Aug 01, 2022 | 32.08 | 32.93 | 30.80 | 32.35 | 1,081,319 | +0.27(+0.84%) |
Jul 29, 2022 | 32.00 | 32.71 | 31.05 | 32.08 | 1,181,479 | -0.33(-1.02%) |
Jul 28, 2022 | 34.15 | 35.62 | 31.52 | 32.41 | 1,641,911 | -2.10(-6.09%) |
Jul 27, 2022 | 33.61 | 34.75 | 33.12 | 34.51 | 1,029,514 | +1.68(+5.12%) |
Jul 26, 2022 | 35.20 | 35.33 | 32.56 | 32.83 | 843,223 | -3.59(-9.86%) |
Jul 25, 2022 | 36.81 | 36.90 | 35.27 | 36.42 | 430,003 | -0.62(-1.67%) |
Jul 22, 2022 | 39.83 | 40.29 | 36.29 | 37.04 | 574,284 | -2.93(-7.33%) |
Jul 21, 2022 | 37.82 | 39.97 | 37.67 | 39.97 | 852,218 | +1.97(+5.18%) |
Jul 20, 2022 | 34.51 | 38.28 | 34.32 | 38.00 | 885,403 | +3.96(+11.63%) |
Jul 19, 2022 | 33.23 | 34.31 | 32.05 | 34.04 | 730,367 | +2.38(+7.52%) |
Jul 18, 2022 | 32.43 | 34.22 | 31.41 | 31.66 | 1,065,721 | +0.49(+1.57%) |
Jul 15, 2022 | 31.50 | 32.72 | 30.40 | 31.17 | 832,166 | -0.17(-0.54%) |
Jul 14, 2022 | 32.48 | 32.96 | 31.16 | 31.34 | 759,542 | -1.63(-4.94%) |
Jul 13, 2022 | 33.00 | 34.77 | 32.17 | 32.97 | 629,327 | -1.47(-4.27%) |
Jul 12, 2022 | 35.66 | 36.70 | 34.11 | 34.44 | 562,212 | -1.10(-3.10%) |
Jul 11, 2022 | 38.44 | 38.96 | 35.24 | 35.54 | 833,581 | -3.70(-9.43%) |
Jul 08, 2022 | 38.32 | 39.68 | 37.88 | 39.24 | 666,375 | -0.18(-0.46%) |
Jul 07, 2022 | 36.78 | 39.50 | 36.16 | 39.42 | 807,057 | +2.76(+7.53%) |
Jul 06, 2022 | 38.57 | 39.27 | 36.12 | 36.66 | 1,085,769 | -1.82(-4.73%) |
Jul 05, 2022 | 34.36 | 38.65 | 33.60 | 38.48 | 749,769 | +3.55(+10.16%) |
Jul 01, 2022 | 34.80 | 36.04 | 34.08 | 34.93 | 501,853 | +0.54(+1.57%) |
Jun 30, 2022 | 35.29 | 35.39 | 32.70 | 34.39 | 570,165 | -1.76(-4.87%) |
Jun 29, 2022 | 35.74 | 36.82 | 34.81 | 36.15 | 537,054 | -0.17(-0.47%) |
Jun 28, 2022 | 39.73 | 40.60 | 36.22 | 36.32 | 983,515 | -3.24(-8.19%) |
Jun 27, 2022 | 40.18 | 40.68 | 38.20 | 39.56 | 746,321 | +0.09(+0.23%) |
Jun 24, 2022 | 38.00 | 39.67 | 37.92 | 39.47 | 623,910 | +1.97(+5.25%) |
Jun 23, 2022 | 35.15 | 37.51 | 34.08 | 37.50 | 625,530 | +2.71(+7.79%) |
Jun 22, 2022 | 32.54 | 35.30 | 32.30 | 34.79 | 610,534 | +1.51(+4.54%) |
Jun 21, 2022 | 34.20 | 35.65 | 33.26 | 33.28 | 787,071 | +0.00(+0.00%) |
Jun 17, 2022 | 32.89 | 34.25 | 32.31 | 33.28 | 964,779 | +0.64(+1.96%) |
Jun 16, 2022 | 34.37 | 34.60 | 31.73 | 32.64 | 1,063,896 | -3.27(-9.11%) |
Jun 15, 2022 | 33.73 | 36.63 | 33.73 | 35.91 | 785,355 | +2.15(+6.37%) |
Jun 14, 2022 | 34.63 | 35.20 | 33.03 | 33.76 | 771,688 | -0.35(-1.03%) |
Jun 13, 2022 | 35.75 | 36.63 | 33.61 | 34.11 | 857,955 | -3.79(-10.00%) |
Jun 10, 2022 | 39.20 | 39.86 | 37.66 | 37.90 | 679,987 | -2.53(-6.26%) |
Jun 09, 2022 | 41.15 | 41.84 | 40.20 | 40.43 | 628,821 | -1.38(-3.30%) |
Jun 08, 2022 | 41.30 | 43.30 | 41.30 | 41.81 | 522,438 | +0.51(+1.23%) |
Jun 07, 2022 | 40.57 | 41.98 | 39.71 | 41.30 | 692,361 | -0.45(-1.08%) |
Jun 06, 2022 | 42.99 | 43.90 | 40.07 | 41.75 | 898,685 | -0.08(-0.19%) |
Jun 03, 2022 | 42.28 | 43.45 | 41.28 | 41.83 | 818,767 | -1.82(-4.17%) |
Jun 02, 2022 | 39.84 | 44.36 | 39.43 | 43.65 | 927,624 | +3.33(+8.26%) |
Jun 01, 2022 | 43.04 | 43.74 | 39.93 | 40.32 | 762,426 | -1.99(-4.70%) |
May 31, 2022 | 42.92 | 44.00 | 41.00 | 42.31 | 3,875,085 | -0.64(-1.49%) |
May 27, 2022 | 40.25 | 43.08 | 40.25 | 42.95 | 956,308 | +3.17(+7.97%) |
May 26, 2022 | 37.31 | 40.52 | 37.02 | 39.78 | 924,382 | +2.58(+6.94%) |
May 25, 2022 | 35.97 | 37.64 | 35.50 | 37.20 | 733,812 | +1.31(+3.65%) |
May 24, 2022 | 37.66 | 37.66 | 34.83 | 35.89 | 1,053,421 | -2.67(-6.92%) |
May 23, 2022 | 38.76 | 38.78 | 35.81 | 38.56 | 1,075,492 | -0.37(-0.95%) |
May 20, 2022 | 40.59 | 41.27 | 37.59 | 38.93 | 979,209 | -0.73(-1.84%) |
May 19, 2022 | 37.57 | 41.56 | 37.50 | 39.66 | 2,155,420 | +2.06(+5.48%) |
May 18, 2022 | 40.24 | 41.42 | 37.19 | 37.60 | 2,302,866 | -4.08(-9.79%) |
May 17, 2022 | 39.00 | 41.95 | 38.07 | 41.68 | 2,270,871 | +4.63(+12.50%) |
May 16, 2022 | 37.59 | 40.16 | 36.48 | 37.05 | 2,256,753 | -1.37(-3.57%) |
May 13, 2022 | 35.93 | 39.10 | 35.93 | 38.42 | 2,537,837 | +3.96(+11.49%) |
May 12, 2022 | 29.27 | 34.69 | 29.27 | 34.46 | 4,096,384 | +4.07(+13.39%) |
May 11, 2022 | 31.00 | 33.31 | 29.04 | 30.39 | 6,377,489 | -10.48(-25.64%) |
May 10, 2022 | 44.51 | 45.92 | 38.87 | 40.87 | 2,559,342 | -2.00(-4.67%) |
May 09, 2022 | 45.50 | 47.03 | 42.00 | 42.87 | 1,339,283 | -4.18(-8.88%) |
May 06, 2022 | 50.63 | 51.00 | 46.70 | 47.05 | 1,445,401 | -4.33(-8.43%) |
May 05, 2022 | 56.30 | 56.42 | 50.79 | 51.38 | 1,104,951 | -6.75(-11.61%) |
May 04, 2022 | 54.25 | 58.19 | 51.45 | 58.13 | 1,117,913 | +3.25(+5.92%) |
May 03, 2022 | 55.85 | 56.51 | 53.60 | 54.88 | 617,742 | -1.39(-2.47%) |
May 02, 2022 | 52.14 | 56.63 | 51.23 | 56.27 | 604,542 | +3.02(+5.67%) |
Apr 29, 2022 | 54.92 | 57.63 | 53.16 | 53.25 | 780,628 | -2.54(-4.55%) |
Apr 28, 2022 | 53.23 | 56.68 | 50.72 | 55.79 | 1,136,063 | +4.29(+8.33%) |
Apr 27, 2022 | 53.13 | 54.93 | 51.10 | 51.50 | 667,844 | -2.07(-3.86%) |
Apr 26, 2022 | 56.84 | 57.48 | 53.12 | 53.57 | 723,582 | -4.32(-7.46%) |
Apr 25, 2022 | 53.95 | 59.39 | 53.88 | 57.89 | 936,872 | +3.12(+5.70%) |
Apr 22, 2022 | 55.95 | 58.72 | 53.57 | 54.77 | 797,935 | -1.61(-2.86%) |
Apr 21, 2022 | 59.10 | 60.83 | 54.68 | 56.38 | 874,101 | -1.99(-3.41%) |
Apr 20, 2022 | 63.48 | 63.53 | 58.29 | 58.37 | 840,756 | -5.43(-8.51%) |
Apr 19, 2022 | 60.39 | 65.04 | 60.23 | 63.80 | 767,711 | +2.48(+4.04%) |
Apr 18, 2022 | 62.76 | 63.49 | 59.69 | 61.32 | 651,618 | -2.43(-3.81%) |
Apr 14, 2022 | 67.29 | 68.18 | 62.79 | 63.75 | 935,342 | -4.12(-6.07%) |
Apr 13, 2022 | 66.16 | 68.71 | 65.21 | 67.87 | 556,239 | +1.29(+1.94%) |
Apr 12, 2022 | 71.41 | 73.18 | 66.29 | 66.58 | 654,458 | -2.91(-4.19%) |
Apr 11, 2022 | 66.47 | 70.70 | 65.23 | 69.49 | 643,580 | +1.67(+2.46%) |
Apr 08, 2022 | 68.19 | 69.09 | 66.03 | 67.82 | 777,136 | -1.02(-1.48%) |
Apr 07, 2022 | 68.34 | 70.97 | 65.78 | 68.84 | 706,935 | -0.42(-0.61%) |
Apr 06, 2022 | 72.00 | 72.62 | 67.30 | 69.26 | 938,945 | -4.82(-6.51%) |
Apr 05, 2022 | 80.78 | 80.78 | 73.11 | 74.08 | 801,527 | -5.93(-7.41%) |
Apr 04, 2022 | 77.62 | 81.69 | 77.62 | 80.01 | 717,056 | +3.06(+3.98%) |