Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.84 | 58.91 | 57.39 | 58.82 | 349,364 | +1.28(+2.23%) |
Mar 30, 2023 | 57.70 | 58.49 | 57.15 | 57.54 | 307,015 | +0.11(+0.19%) |
Mar 29, 2023 | 56.84 | 57.76 | 55.81 | 57.43 | 308,683 | +1.20(+2.14%) |
Mar 28, 2023 | 56.53 | 56.80 | 56.08 | 56.23 | 363,369 | -0.35(-0.61%) |
Mar 27, 2023 | 57.17 | 57.28 | 56.26 | 56.57 | 318,476 | -0.07(-0.12%) |
Mar 24, 2023 | 54.29 | 57.19 | 53.83 | 56.64 | 477,466 | +1.56(+2.83%) |
Mar 23, 2023 | 55.27 | 56.64 | 54.34 | 55.08 | 399,299 | -0.12(-0.21%) |
Mar 22, 2023 | 56.98 | 57.57 | 55.11 | 55.20 | 351,275 | -1.81(-3.17%) |
Mar 21, 2023 | 57.13 | 58.37 | 56.85 | 57.00 | 474,818 | +1.01(+1.80%) |
Mar 20, 2023 | 56.66 | 57.95 | 55.94 | 56.00 | 471,404 | +0.00(+0.00%) |
Mar 17, 2023 | 56.34 | 56.34 | 55.02 | 56.00 | 882,602 | -1.20(-2.10%) |
Mar 16, 2023 | 54.99 | 58.48 | 54.42 | 57.20 | 518,918 | +1.55(+2.78%) |
Mar 15, 2023 | 55.29 | 56.31 | 54.60 | 55.65 | 509,112 | -1.24(-2.19%) |
Mar 14, 2023 | 58.81 | 59.94 | 56.39 | 56.90 | 575,665 | -0.05(-0.09%) |
Mar 13, 2023 | 55.58 | 57.94 | 53.28 | 56.95 | 873,046 | -0.11(-0.19%) |
Mar 10, 2023 | 58.28 | 58.88 | 56.53 | 57.05 | 628,845 | -1.66(-2.82%) |
Mar 09, 2023 | 60.55 | 61.31 | 58.54 | 58.71 | 441,640 | -2.10(-3.46%) |
Mar 08, 2023 | 60.17 | 61.13 | 59.35 | 60.81 | 312,665 | +0.97(+1.62%) |
Mar 07, 2023 | 61.27 | 61.89 | 59.79 | 59.85 | 304,113 | -1.51(-2.46%) |
Mar 06, 2023 | 62.17 | 62.98 | 61.06 | 61.36 | 410,056 | -0.79(-1.27%) |
Mar 03, 2023 | 61.36 | 62.43 | 61.02 | 62.15 | 308,884 | +1.18(+1.94%) |
Mar 02, 2023 | 59.47 | 61.20 | 59.47 | 60.96 | 278,866 | +0.36(+0.59%) |
Mar 01, 2023 | 59.56 | 60.70 | 59.38 | 60.61 | 438,283 | +0.94(+1.57%) |
Feb 28, 2023 | 58.26 | 60.20 | 58.26 | 59.67 | 759,461 | -0.23(-0.38%) |
Feb 27, 2023 | 60.70 | 60.70 | 59.42 | 59.90 | 326,443 | -0.04(-0.07%) |
Feb 24, 2023 | 59.93 | 60.13 | 59.21 | 59.94 | 309,186 | -1.06(-1.73%) |
Feb 23, 2023 | 60.69 | 61.18 | 60.19 | 60.99 | 344,334 | +0.83(+1.38%) |
Feb 22, 2023 | 61.07 | 61.65 | 59.53 | 60.16 | 453,333 | -0.73(-1.20%) |
Feb 21, 2023 | 62.48 | 62.72 | 60.78 | 60.89 | 327,860 | -2.68(-4.22%) |
Feb 17, 2023 | 64.36 | 64.43 | 63.28 | 63.58 | 211,181 | -0.80(-1.24%) |
Feb 16, 2023 | 64.56 | 65.75 | 64.06 | 64.38 | 293,182 | -1.32(-2.01%) |
Feb 15, 2023 | 64.54 | 66.06 | 64.52 | 65.70 | 187,074 | +0.35(+0.53%) |
Feb 14, 2023 | 64.84 | 65.71 | 64.11 | 65.35 | 199,414 | +0.16(+0.24%) |
Feb 13, 2023 | 64.62 | 65.33 | 64.16 | 65.19 | 252,707 | +0.69(+1.07%) |
Feb 10, 2023 | 64.61 | 65.64 | 63.59 | 64.50 | 557,559 | -0.39(-0.61%) |
Feb 09, 2023 | 66.66 | 66.79 | 64.65 | 64.90 | 347,259 | -0.94(-1.43%) |
Feb 08, 2023 | 64.81 | 65.93 | 64.44 | 65.84 | 381,283 | +0.63(+0.97%) |
Feb 07, 2023 | 63.10 | 65.55 | 62.84 | 65.21 | 534,942 | +1.61(+2.54%) |
Feb 06, 2023 | 63.75 | 64.78 | 63.17 | 63.60 | 517,629 | -1.61(-2.47%) |
Feb 03, 2023 | 68.63 | 68.63 | 64.77 | 65.21 | 1,262,012 | -6.16(-8.63%) |
Feb 02, 2023 | 68.57 | 72.59 | 68.39 | 71.37 | 937,246 | +3.53(+5.21%) |
Feb 01, 2023 | 65.88 | 68.48 | 65.76 | 67.84 | 473,277 | +1.52(+2.28%) |
Jan 31, 2023 | 65.34 | 66.48 | 65.19 | 66.32 | 307,513 | +1.44(+2.21%) |
Jan 30, 2023 | 64.57 | 65.23 | 64.05 | 64.89 | 392,058 | -0.01(-0.02%) |
Jan 27, 2023 | 64.77 | 65.38 | 64.27 | 64.90 | 277,056 | +0.12(+0.18%) |
Jan 26, 2023 | 63.70 | 64.79 | 62.81 | 64.78 | 260,328 | +1.56(+2.47%) |
Jan 25, 2023 | 62.64 | 63.38 | 62.32 | 63.22 | 269,492 | +0.10(+0.16%) |
Jan 24, 2023 | 64.60 | 64.86 | 63.07 | 63.12 | 234,247 | -1.40(-2.17%) |
Jan 23, 2023 | 63.74 | 64.95 | 63.43 | 64.51 | 235,502 | +0.81(+1.27%) |
Jan 20, 2023 | 61.91 | 64.33 | 61.29 | 63.71 | 538,345 | +2.13(+3.47%) |
Jan 19, 2023 | 61.90 | 62.52 | 60.86 | 61.57 | 359,869 | -1.04(-1.67%) |
Jan 18, 2023 | 62.93 | 64.19 | 62.43 | 62.62 | 305,078 | -0.53(-0.84%) |
Jan 17, 2023 | 61.98 | 63.76 | 61.98 | 63.15 | 313,933 | +1.08(+1.74%) |
Jan 13, 2023 | 61.88 | 62.79 | 61.51 | 62.06 | 213,283 | -0.42(-0.68%) |
Jan 12, 2023 | 62.22 | 62.78 | 61.41 | 62.49 | 370,873 | +0.84(+1.36%) |
Jan 11, 2023 | 59.66 | 62.63 | 59.66 | 61.65 | 656,128 | +2.48(+4.19%) |
Jan 10, 2023 | 58.09 | 59.36 | 57.87 | 59.17 | 266,442 | +0.79(+1.35%) |
Jan 09, 2023 | 57.75 | 59.40 | 57.75 | 58.39 | 289,115 | +0.65(+1.12%) |
Jan 06, 2023 | 57.02 | 58.05 | 56.10 | 57.74 | 303,660 | +0.14(+0.24%) |
Jan 05, 2023 | 57.18 | 57.75 | 56.86 | 57.60 | 213,245 | -0.11(-0.19%) |
Jan 04, 2023 | 57.56 | 58.37 | 57.14 | 57.71 | 232,628 | +0.91(+1.59%) |
Jan 03, 2023 | 56.62 | 57.34 | 55.68 | 56.80 | 242,052 | +1.06(+1.91%) |
Dec 30, 2022 | 55.74 | 56.00 | 55.08 | 55.74 | 223,939 | -0.58(-1.03%) |
Dec 29, 2022 | 54.88 | 56.76 | 54.88 | 56.32 | 259,464 | +1.85(+3.40%) |
Dec 28, 2022 | 55.72 | 56.12 | 54.44 | 54.47 | 264,040 | -1.26(-2.26%) |
Dec 27, 2022 | 55.77 | 56.15 | 55.48 | 55.73 | 168,249 | -0.10(-0.18%) |
Dec 23, 2022 | 54.98 | 55.85 | 54.85 | 55.83 | 188,699 | +0.80(+1.45%) |
Dec 22, 2022 | 55.53 | 55.59 | 53.71 | 55.03 | 269,753 | -1.23(-2.19%) |
Dec 21, 2022 | 55.38 | 56.77 | 55.38 | 56.26 | 316,726 | +1.61(+2.95%) |
Dec 20, 2022 | 54.18 | 54.96 | 53.70 | 54.65 | 270,863 | +0.36(+0.67%) |
Dec 19, 2022 | 54.64 | 54.99 | 54.05 | 54.28 | 273,735 | -0.81(-1.46%) |
Dec 16, 2022 | 54.00 | 55.45 | 53.54 | 55.09 | 711,499 | +0.27(+0.48%) |
Dec 15, 2022 | 55.99 | 56.47 | 54.42 | 54.82 | 538,489 | -2.61(-4.54%) |
Dec 14, 2022 | 57.82 | 58.45 | 56.82 | 57.43 | 366,100 | -0.51(-0.88%) |
Dec 13, 2022 | 59.25 | 59.47 | 57.63 | 57.94 | 371,705 | +1.04(+1.83%) |
Dec 12, 2022 | 57.66 | 57.66 | 56.40 | 56.90 | 307,358 | -0.65(-1.13%) |
Dec 09, 2022 | 58.20 | 58.80 | 57.43 | 57.55 | 211,938 | -1.08(-1.85%) |
Dec 08, 2022 | 57.91 | 59.25 | 57.35 | 58.63 | 305,025 | +0.93(+1.62%) |
Dec 07, 2022 | 57.42 | 58.24 | 57.02 | 57.70 | 290,166 | +0.06(+0.10%) |
Dec 06, 2022 | 56.18 | 58.69 | 55.65 | 57.64 | 597,875 | +1.48(+2.63%) |
Dec 05, 2022 | 57.26 | 57.76 | 56.09 | 56.16 | 299,554 | -2.07(-3.55%) |
Dec 02, 2022 | 57.54 | 58.25 | 57.13 | 58.23 | 257,487 | +0.12(+0.20%) |
Dec 01, 2022 | 58.50 | 59.52 | 57.84 | 58.11 | 505,500 | -0.58(-0.99%) |
Nov 30, 2022 | 56.90 | 58.71 | 55.52 | 58.69 | 457,364 | +1.80(+3.16%) |
Nov 29, 2022 | 56.22 | 56.89 | 55.74 | 56.89 | 213,436 | +0.65(+1.15%) |
Nov 28, 2022 | 56.33 | 56.83 | 55.93 | 56.24 | 383,335 | -0.61(-1.07%) |
Nov 25, 2022 | 56.67 | 57.16 | 56.48 | 56.85 | 102,826 | +0.39(+0.70%) |
Nov 23, 2022 | 55.14 | 56.57 | 55.11 | 56.46 | 205,397 | +0.99(+1.79%) |
Nov 22, 2022 | 54.41 | 55.70 | 54.41 | 55.46 | 218,359 | +1.50(+2.77%) |
Nov 21, 2022 | 53.68 | 54.25 | 53.68 | 53.97 | 160,286 | +0.12(+0.22%) |
Nov 18, 2022 | 55.07 | 55.17 | 53.34 | 53.85 | 277,452 | -0.02(-0.04%) |
Nov 17, 2022 | 53.77 | 54.47 | 53.26 | 53.87 | 251,247 | -1.27(-2.30%) |
Nov 16, 2022 | 55.38 | 55.53 | 54.00 | 55.14 | 198,045 | -0.40(-0.73%) |
Nov 15, 2022 | 56.44 | 56.59 | 55.34 | 55.54 | 377,986 | +0.10(+0.18%) |
Nov 14, 2022 | 55.67 | 56.80 | 54.89 | 55.44 | 336,654 | -0.90(-1.59%) |
Nov 11, 2022 | 55.09 | 56.80 | 55.06 | 56.34 | 612,621 | +1.22(+2.21%) |
Nov 10, 2022 | 52.64 | 55.45 | 51.72 | 55.12 | 810,911 | +5.34(+10.73%) |
Nov 09, 2022 | 50.00 | 51.12 | 49.51 | 49.78 | 342,251 | -0.83(-1.64%) |
Nov 08, 2022 | 50.47 | 51.02 | 50.02 | 50.61 | 301,168 | +0.30(+0.60%) |
Nov 07, 2022 | 50.29 | 50.68 | 49.82 | 50.30 | 264,261 | +0.02(+0.04%) |
Nov 04, 2022 | 49.15 | 50.42 | 48.60 | 50.28 | 365,464 | +1.33(+2.71%) |
Nov 03, 2022 | 48.77 | 49.50 | 48.09 | 48.96 | 405,801 | -1.21(-2.41%) |
Nov 02, 2022 | 51.05 | 51.62 | 49.87 | 50.17 | 560,881 | -1.00(-1.95%) |
Nov 01, 2022 | 52.48 | 52.59 | 50.92 | 51.16 | 503,632 | -0.90(-1.73%) |
Oct 31, 2022 | 53.51 | 53.85 | 52.06 | 52.06 | 1,079,303 | -1.82(-3.37%) |
Oct 28, 2022 | 50.75 | 54.70 | 50.59 | 53.88 | 1,532,524 | +7.77(+16.86%) |
Oct 27, 2022 | 46.54 | 48.02 | 45.60 | 46.11 | 708,785 | +0.01(+0.02%) |
Oct 26, 2022 | 47.59 | 48.77 | 46.06 | 46.10 | 740,766 | -1.44(-3.02%) |
Oct 25, 2022 | 45.82 | 47.80 | 45.82 | 47.53 | 644,940 | +1.89(+4.15%) |
Oct 24, 2022 | 44.88 | 45.73 | 44.04 | 45.64 | 432,091 | +0.95(+2.12%) |
Oct 21, 2022 | 43.69 | 44.79 | 42.75 | 44.69 | 627,464 | +1.37(+3.16%) |
Oct 20, 2022 | 44.15 | 44.81 | 43.12 | 43.32 | 512,957 | -0.86(-1.94%) |
Oct 19, 2022 | 45.09 | 45.37 | 44.16 | 44.18 | 487,785 | -1.41(-3.08%) |
Oct 18, 2022 | 45.16 | 46.15 | 44.42 | 45.59 | 521,698 | +1.52(+3.46%) |
Oct 17, 2022 | 44.09 | 45.24 | 43.51 | 44.06 | 671,958 | +0.90(+2.08%) |
Oct 14, 2022 | 44.42 | 44.83 | 43.08 | 43.17 | 664,399 | -0.93(-2.10%) |
Oct 13, 2022 | 43.33 | 44.60 | 42.82 | 44.09 | 635,229 | -0.03(-0.07%) |
Oct 12, 2022 | 43.57 | 44.74 | 42.28 | 44.12 | 741,171 | +0.54(+1.23%) |
Oct 11, 2022 | 41.06 | 44.46 | 40.78 | 43.59 | 1,933,735 | +0.92(+2.15%) |
Oct 10, 2022 | 45.13 | 45.40 | 42.62 | 42.67 | 786,649 | -2.15(-4.79%) |
Oct 07, 2022 | 44.61 | 44.95 | 43.58 | 44.82 | 581,789 | -0.17(-0.37%) |
Oct 06, 2022 | 45.50 | 46.45 | 44.67 | 44.98 | 678,743 | -1.04(-2.25%) |
Oct 05, 2022 | 45.24 | 46.30 | 44.52 | 46.02 | 470,680 | -0.22(-0.49%) |
Oct 04, 2022 | 44.44 | 46.38 | 44.44 | 46.24 | 609,082 | +2.55(+5.83%) |
Oct 03, 2022 | 42.40 | 44.11 | 41.97 | 43.69 | 530,198 | +1.81(+4.31%) |
Sep 30, 2022 | 43.51 | 44.01 | 41.73 | 41.89 | 634,395 | -1.42(-3.27%) |
Sep 29, 2022 | 43.75 | 44.33 | 42.31 | 43.30 | 591,453 | -1.11(-2.51%) |
Sep 28, 2022 | 44.27 | 45.17 | 44.27 | 44.42 | 506,635 | +0.48(+1.09%) |
Sep 27, 2022 | 44.37 | 44.53 | 42.79 | 43.94 | 921,300 | -0.37(-0.84%) |
Sep 26, 2022 | 46.79 | 47.83 | 44.31 | 44.31 | 739,315 | -2.85(-6.05%) |
Sep 23, 2022 | 47.64 | 47.94 | 45.87 | 47.16 | 701,071 | -1.20(-2.48%) |
Sep 22, 2022 | 50.52 | 50.52 | 47.86 | 48.36 | 854,067 | -2.16(-4.27%) |
Sep 21, 2022 | 51.19 | 52.65 | 50.43 | 50.52 | 411,981 | -0.05(-0.10%) |
Sep 20, 2022 | 52.00 | 52.21 | 49.68 | 50.57 | 573,767 | -2.23(-4.22%) |
Sep 19, 2022 | 51.86 | 53.63 | 51.86 | 52.79 | 287,430 | +0.38(+0.73%) |
Sep 16, 2022 | 52.37 | 52.68 | 51.89 | 52.41 | 765,840 | -0.51(-0.96%) |
Sep 15, 2022 | 52.82 | 54.76 | 52.73 | 52.92 | 488,571 | -0.36(-0.68%) |
Sep 14, 2022 | 52.33 | 53.35 | 52.14 | 53.28 | 371,609 | +1.37(+2.63%) |
Sep 13, 2022 | 52.39 | 53.02 | 51.61 | 51.91 | 382,312 | -2.04(-3.78%) |
Sep 12, 2022 | 53.98 | 54.36 | 53.61 | 53.96 | 256,077 | +0.38(+0.71%) |
Sep 09, 2022 | 51.87 | 53.70 | 51.84 | 53.57 | 208,490 | +2.18(+4.24%) |
Sep 08, 2022 | 50.41 | 51.58 | 50.23 | 51.40 | 284,942 | +0.54(+1.06%) |
Sep 07, 2022 | 50.11 | 50.94 | 49.72 | 50.86 | 242,716 | +0.89(+1.78%) |
Sep 06, 2022 | 50.45 | 50.64 | 49.71 | 49.97 | 260,747 | -0.35(-0.70%) |
Sep 02, 2022 | 50.83 | 51.97 | 50.11 | 50.32 | 248,333 | +0.03(+0.06%) |
Sep 01, 2022 | 51.58 | 51.76 | 49.92 | 50.29 | 407,271 | -1.57(-3.03%) |
Aug 31, 2022 | 52.47 | 52.72 | 51.87 | 51.87 | 331,528 | -0.62(-1.19%) |
Aug 30, 2022 | 52.84 | 53.29 | 52.42 | 52.49 | 192,392 | -0.15(-0.28%) |
Aug 29, 2022 | 52.74 | 53.36 | 52.64 | 52.64 | 289,826 | -0.52(-0.97%) |
Aug 26, 2022 | 54.93 | 54.93 | 52.92 | 53.16 | 316,321 | -1.55(-2.84%) |
Aug 25, 2022 | 53.19 | 54.72 | 53.06 | 54.71 | 178,894 | +1.47(+2.77%) |
Aug 24, 2022 | 53.72 | 53.90 | 53.19 | 53.23 | 218,219 | -0.36(-0.67%) |
Aug 23, 2022 | 53.55 | 53.97 | 53.31 | 53.59 | 246,197 | +0.42(+0.79%) |
Aug 22, 2022 | 54.08 | 54.44 | 52.76 | 53.17 | 297,092 | -1.88(-3.42%) |
Aug 19, 2022 | 55.91 | 56.55 | 55.03 | 55.06 | 429,039 | -1.51(-2.68%) |
Aug 18, 2022 | 56.50 | 56.75 | 56.14 | 56.57 | 227,101 | -0.19(-0.33%) |
Aug 17, 2022 | 57.50 | 57.50 | 56.19 | 56.76 | 469,988 | -1.50(-2.58%) |
Aug 16, 2022 | 57.50 | 58.75 | 57.41 | 58.26 | 398,200 | +0.49(+0.85%) |
Aug 15, 2022 | 56.68 | 57.81 | 56.22 | 57.77 | 295,677 | +0.83(+1.46%) |
Aug 12, 2022 | 56.70 | 57.13 | 56.39 | 56.94 | 452,957 | +0.57(+1.02%) |
Aug 11, 2022 | 57.09 | 57.38 | 56.27 | 56.37 | 429,204 | -0.38(-0.67%) |
Aug 10, 2022 | 56.04 | 57.54 | 56.04 | 56.75 | 578,084 | +1.54(+2.78%) |
Aug 09, 2022 | 55.09 | 55.32 | 54.11 | 55.21 | 316,407 | -0.12(-0.21%) |
Aug 08, 2022 | 53.98 | 55.47 | 53.86 | 55.33 | 493,121 | +1.41(+2.62%) |
Aug 05, 2022 | 54.32 | 54.38 | 53.00 | 53.92 | 344,593 | -0.59(-1.09%) |
Aug 04, 2022 | 55.69 | 55.69 | 54.13 | 54.51 | 464,336 | -1.06(-1.91%) |
Aug 03, 2022 | 55.03 | 57.26 | 54.72 | 55.57 | 1,047,961 | +4.34(+8.47%) |
Aug 02, 2022 | 53.30 | 53.48 | 51.23 | 51.23 | 587,639 | -2.14(-4.01%) |
Aug 01, 2022 | 53.01 | 53.68 | 52.03 | 53.37 | 412,228 | +0.06(+0.11%) |
Jul 29, 2022 | 53.74 | 53.96 | 52.62 | 53.31 | 388,248 | -0.22(-0.42%) |
Jul 28, 2022 | 52.55 | 53.77 | 52.24 | 53.54 | 417,160 | +1.02(+1.95%) |
Jul 27, 2022 | 51.26 | 52.60 | 51.12 | 52.52 | 326,329 | +1.95(+3.85%) |
Jul 26, 2022 | 50.76 | 50.95 | 50.14 | 50.57 | 227,409 | -0.40(-0.78%) |
Jul 25, 2022 | 50.83 | 51.25 | 50.37 | 50.97 | 218,094 | +0.28(+0.56%) |
Jul 22, 2022 | 50.39 | 51.29 | 50.13 | 50.69 | 357,396 | +0.06(+0.12%) |
Jul 21, 2022 | 49.59 | 50.73 | 49.28 | 50.63 | 286,879 | +1.04(+2.10%) |
Jul 20, 2022 | 48.64 | 49.88 | 48.48 | 49.59 | 286,734 | +0.94(+1.94%) |
Jul 19, 2022 | 47.33 | 49.01 | 47.33 | 48.64 | 290,456 | +1.65(+3.52%) |
Jul 18, 2022 | 47.19 | 47.67 | 46.59 | 46.99 | 279,960 | +0.36(+0.77%) |
Jul 15, 2022 | 47.01 | 47.40 | 45.84 | 46.63 | 368,337 | +0.53(+1.14%) |
Jul 14, 2022 | 45.75 | 46.37 | 45.02 | 46.10 | 322,432 | -0.75(-1.60%) |
Jul 13, 2022 | 45.99 | 47.32 | 45.52 | 46.85 | 391,484 | +0.26(+0.56%) |
Jul 12, 2022 | 45.50 | 47.27 | 45.50 | 46.59 | 405,355 | +1.24(+2.72%) |
Jul 11, 2022 | 45.18 | 46.08 | 45.18 | 45.35 | 227,746 | -0.63(-1.38%) |
Jul 08, 2022 | 45.19 | 46.28 | 45.19 | 45.99 | 363,738 | +0.42(+0.92%) |
Jul 07, 2022 | 44.76 | 46.02 | 44.76 | 45.57 | 333,866 | +1.13(+2.54%) |
Jul 06, 2022 | 45.09 | 45.91 | 44.19 | 44.44 | 322,336 | -0.68(-1.51%) |
Jul 05, 2022 | 43.62 | 45.13 | 43.04 | 45.12 | 418,874 | +0.74(+1.67%) |
Jul 01, 2022 | 42.48 | 44.39 | 42.22 | 44.38 | 804,272 | +1.85(+4.35%) |
Jun 30, 2022 | 41.66 | 43.23 | 41.56 | 42.53 | 503,397 | +0.04(+0.09%) |
Jun 29, 2022 | 42.49 | 42.74 | 41.89 | 42.49 | 332,626 | -0.02(-0.05%) |
Jun 28, 2022 | 43.17 | 44.19 | 42.47 | 42.51 | 329,339 | -0.68(-1.58%) |
Jun 27, 2022 | 43.07 | 44.19 | 42.52 | 43.19 | 393,447 | +0.42(+0.98%) |
Jun 24, 2022 | 42.11 | 43.35 | 42.11 | 42.78 | 568,007 | +0.91(+2.19%) |
Jun 23, 2022 | 40.90 | 42.08 | 40.69 | 41.86 | 439,925 | +0.75(+1.82%) |
Jun 22, 2022 | 40.61 | 42.45 | 40.35 | 41.11 | 584,278 | +0.15(+0.36%) |
Jun 21, 2022 | 40.39 | 41.26 | 39.93 | 40.97 | 595,807 | +0.96(+2.41%) |
Jun 17, 2022 | 38.84 | 40.15 | 37.49 | 40.00 | 940,190 | +1.34(+3.47%) |
Jun 16, 2022 | 39.95 | 40.12 | 38.32 | 38.66 | 793,794 | -2.07(-5.09%) |
Jun 15, 2022 | 41.14 | 42.50 | 40.09 | 40.73 | 1,085,839 | -0.16(-0.38%) |
Jun 14, 2022 | 42.26 | 42.50 | 40.57 | 40.89 | 608,057 | -1.26(-2.98%) |
Jun 13, 2022 | 43.90 | 44.37 | 42.06 | 42.14 | 742,282 | -2.97(-6.58%) |
Jun 10, 2022 | 47.09 | 48.08 | 45.00 | 45.11 | 536,713 | -2.85(-5.94%) |
Jun 09, 2022 | 48.06 | 48.58 | 47.41 | 47.96 | 559,550 | -0.01(-0.02%) |
Jun 08, 2022 | 47.72 | 48.60 | 47.25 | 47.97 | 231,985 | -0.27(-0.56%) |
Jun 07, 2022 | 47.29 | 48.64 | 47.29 | 48.24 | 306,961 | +0.27(+0.57%) |
Jun 06, 2022 | 47.99 | 49.10 | 47.44 | 47.97 | 387,444 | +0.48(+1.00%) |
Jun 03, 2022 | 48.82 | 49.03 | 47.39 | 47.49 | 394,622 | -1.63(-3.31%) |
Jun 02, 2022 | 47.83 | 49.32 | 47.44 | 49.12 | 416,770 | +1.50(+3.15%) |
Jun 01, 2022 | 47.50 | 48.01 | 46.39 | 47.62 | 482,776 | -0.08(-0.16%) |
May 31, 2022 | 48.69 | 48.98 | 47.64 | 47.70 | 489,694 | -1.22(-2.49%) |
May 27, 2022 | 48.88 | 49.09 | 48.32 | 48.92 | 343,866 | +0.05(+0.10%) |
May 26, 2022 | 47.12 | 49.19 | 47.12 | 48.87 | 426,774 | +1.94(+4.13%) |
May 25, 2022 | 47.43 | 47.78 | 45.67 | 46.93 | 573,960 | -1.29(-2.68%) |
May 24, 2022 | 47.83 | 48.69 | 47.17 | 48.22 | 568,309 | +0.16(+0.32%) |
May 23, 2022 | 47.17 | 48.37 | 46.70 | 48.07 | 696,080 | +1.70(+3.67%) |
May 20, 2022 | 45.80 | 46.52 | 44.55 | 46.37 | 802,749 | +1.19(+2.63%) |
May 19, 2022 | 44.64 | 45.81 | 44.64 | 45.18 | 675,326 | -0.06(-0.13%) |
May 18, 2022 | 45.64 | 46.53 | 44.88 | 45.24 | 526,919 | -0.69(-1.50%) |
May 17, 2022 | 44.97 | 46.06 | 44.85 | 45.93 | 726,227 | +1.61(+3.62%) |
May 16, 2022 | 43.88 | 44.69 | 43.64 | 44.32 | 563,566 | -0.20(-0.46%) |
May 13, 2022 | 43.77 | 44.72 | 43.39 | 44.53 | 650,188 | +0.86(+1.97%) |
May 12, 2022 | 43.35 | 44.35 | 42.87 | 43.66 | 919,766 | +0.17(+0.40%) |
May 11, 2022 | 44.93 | 45.80 | 43.34 | 43.49 | 848,138 | -1.71(-3.77%) |
May 10, 2022 | 46.32 | 46.71 | 43.26 | 45.20 | 1,289,975 | -0.85(-1.85%) |
May 09, 2022 | 45.68 | 46.72 | 45.11 | 46.05 | 1,011,093 | -0.85(-1.82%) |
May 06, 2022 | 47.12 | 47.82 | 45.43 | 46.90 | 949,602 | +0.04(+0.08%) |
May 05, 2022 | 48.64 | 49.36 | 46.42 | 46.86 | 1,132,104 | -2.36(-4.80%) |
May 04, 2022 | 48.43 | 49.29 | 46.79 | 49.23 | 874,596 | +1.02(+2.11%) |
May 03, 2022 | 47.03 | 48.88 | 47.03 | 48.21 | 664,938 | +1.39(+2.96%) |
May 02, 2022 | 46.99 | 47.74 | 45.95 | 46.82 | 859,218 | -0.22(-0.47%) |
Apr 29, 2022 | 47.86 | 48.95 | 46.93 | 47.05 | 600,240 | -1.01(-2.10%) |
Apr 28, 2022 | 46.35 | 48.15 | 45.91 | 48.05 | 586,895 | +2.35(+5.15%) |
Apr 27, 2022 | 45.38 | 46.54 | 44.64 | 45.70 | 773,134 | +0.14(+0.30%) |
Apr 26, 2022 | 47.79 | 48.21 | 45.45 | 45.56 | 816,309 | -2.79(-5.77%) |
Apr 25, 2022 | 46.02 | 48.38 | 45.87 | 48.35 | 566,186 | +1.46(+3.12%) |
Apr 22, 2022 | 48.23 | 48.44 | 46.55 | 46.89 | 515,030 | -1.69(-3.47%) |
Apr 21, 2022 | 48.96 | 49.37 | 48.16 | 48.58 | 480,236 | +0.18(+0.38%) |
Apr 20, 2022 | 47.12 | 48.90 | 47.12 | 48.39 | 570,432 | +1.53(+3.27%) |
Apr 19, 2022 | 45.99 | 47.10 | 45.81 | 46.86 | 487,691 | +0.94(+2.05%) |
Apr 18, 2022 | 46.08 | 46.73 | 45.67 | 45.92 | 369,709 | -0.30(-0.65%) |
Apr 14, 2022 | 47.29 | 47.76 | 46.15 | 46.22 | 589,506 | -0.91(-1.93%) |
Apr 13, 2022 | 45.00 | 47.24 | 44.96 | 47.13 | 748,768 | +2.17(+4.83%) |
Apr 12, 2022 | 45.43 | 46.30 | 44.94 | 44.96 | 877,769 | -0.86(-1.88%) |
Apr 11, 2022 | 45.63 | 47.37 | 45.56 | 45.83 | 1,273,344 | +0.10(+0.21%) |
Apr 08, 2022 | 45.32 | 46.60 | 44.47 | 45.73 | 1,081,782 | +0.02(+0.04%) |
Apr 07, 2022 | 46.65 | 47.53 | 45.50 | 45.71 | 1,144,034 | -1.04(-2.22%) |
Apr 06, 2022 | 48.84 | 49.08 | 46.72 | 46.75 | 1,272,311 | -2.35(-4.79%) |
Apr 05, 2022 | 50.60 | 51.01 | 48.95 | 49.10 | 996,526 | -1.71(-3.37%) |
Apr 04, 2022 | 51.07 | 51.26 | 50.04 | 50.81 | 460,294 | -0.60(-1.17%) |