Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.31 | 28.51 | 28.19 | 28.37 | 379,814 | -0.16(-0.56%) |
Mar 30, 2023 | 28.46 | 28.55 | 28.05 | 28.53 | 374,349 | +0.65(+2.35%) |
Mar 29, 2023 | 27.52 | 27.95 | 27.39 | 27.87 | 433,539 | +0.42(+1.52%) |
Mar 28, 2023 | 27.29 | 27.51 | 27.20 | 27.46 | 377,959 | +0.43(+1.58%) |
Mar 27, 2023 | 26.79 | 27.03 | 26.76 | 27.03 | 235,098 | -0.20(-0.73%) |
Mar 24, 2023 | 27.09 | 27.28 | 26.96 | 27.23 | 290,898 | -0.19(-0.70%) |
Mar 23, 2023 | 27.35 | 27.79 | 27.22 | 27.42 | 267,891 | +0.20(+0.74%) |
Mar 22, 2023 | 27.30 | 27.59 | 27.10 | 27.22 | 224,720 | +0.00(+0.00%) |
Mar 21, 2023 | 26.79 | 27.22 | 26.74 | 27.22 | 267,609 | +0.82(+3.12%) |
Mar 20, 2023 | 25.97 | 26.60 | 25.85 | 26.40 | 217,202 | +0.38(+1.45%) |
Mar 17, 2023 | 26.33 | 26.47 | 25.95 | 26.02 | 149,281 | -0.21(-0.79%) |
Mar 16, 2023 | 25.81 | 26.39 | 25.71 | 26.23 | 172,232 | +0.14(+0.53%) |
Mar 15, 2023 | 25.87 | 26.12 | 25.65 | 26.09 | 191,445 | -0.28(-1.07%) |
Mar 14, 2023 | 26.18 | 26.57 | 26.18 | 26.37 | 157,822 | -0.13(-0.51%) |
Mar 13, 2023 | 26.69 | 26.81 | 26.32 | 26.50 | 86,969 | -0.33(-1.22%) |
Mar 10, 2023 | 26.78 | 26.92 | 26.49 | 26.83 | 86,090 | -0.08(-0.30%) |
Mar 09, 2023 | 27.40 | 27.40 | 26.79 | 26.91 | 164,447 | -0.83(-2.98%) |
Mar 08, 2023 | 27.70 | 27.86 | 27.52 | 27.74 | 84,546 | -0.17(-0.63%) |
Mar 07, 2023 | 28.42 | 28.42 | 27.78 | 27.91 | 107,315 | -0.73(-2.56%) |
Mar 06, 2023 | 28.87 | 29.08 | 28.45 | 28.65 | 86,506 | -0.04(-0.14%) |
Mar 03, 2023 | 28.43 | 28.83 | 28.43 | 28.69 | 46,901 | +0.29(+1.01%) |
Mar 02, 2023 | 28.13 | 28.41 | 27.93 | 28.40 | 105,857 | +0.27(+0.95%) |
Mar 01, 2023 | 28.57 | 28.57 | 27.93 | 28.13 | 64,567 | +0.40(+1.43%) |
Feb 28, 2023 | 27.91 | 27.92 | 27.56 | 27.73 | 122,150 | -0.27(-0.96%) |
Feb 27, 2023 | 28.45 | 28.45 | 27.74 | 28.00 | 125,999 | +0.26(+0.94%) |
Feb 24, 2023 | 28.13 | 28.13 | 27.56 | 27.74 | 53,471 | -1.01(-3.53%) |
Feb 23, 2023 | 28.89 | 28.98 | 28.51 | 28.76 | 26,368 | +0.11(+0.38%) |
Feb 22, 2023 | 29.12 | 29.12 | 28.23 | 28.65 | 63,421 | -0.40(-1.37%) |
Feb 21, 2023 | 29.35 | 29.35 | 28.99 | 29.04 | 53,538 | +0.15(+0.51%) |
Feb 17, 2023 | 29.17 | 29.17 | 28.70 | 28.90 | 140,786 | -0.76(-2.58%) |
Feb 16, 2023 | 29.51 | 29.96 | 29.43 | 29.66 | 94,385 | -0.41(-1.35%) |
Feb 15, 2023 | 29.70 | 30.07 | 29.44 | 30.07 | 18,409 | -0.28(-0.92%) |
Feb 14, 2023 | 30.25 | 30.34 | 29.74 | 30.34 | 73,247 | -0.18(-0.59%) |
Feb 13, 2023 | 30.21 | 30.58 | 30.00 | 30.52 | 121,774 | +0.54(+1.79%) |
Feb 10, 2023 | 30.06 | 30.11 | 29.81 | 29.99 | 104,679 | -0.78(-2.55%) |
Feb 09, 2023 | 31.34 | 31.36 | 30.68 | 30.77 | 64,680 | +0.36(+1.17%) |
Feb 08, 2023 | 30.31 | 30.53 | 30.13 | 30.41 | 4,908 | -0.29(-0.94%) |
Feb 07, 2023 | 30.82 | 31.21 | 30.13 | 30.70 | 78,618 | +0.19(+0.62%) |
Feb 06, 2023 | 30.23 | 30.55 | 29.90 | 30.51 | 7,395 | -0.57(-1.82%) |
Feb 03, 2023 | 31.60 | 31.67 | 30.96 | 31.08 | 197,645 | -0.60(-1.88%) |
Feb 02, 2023 | 32.84 | 32.84 | 31.60 | 31.67 | 68,732 | -0.58(-1.78%) |
Feb 01, 2023 | 32.18 | 32.25 | 31.64 | 32.25 | 5,851 | +0.83(+2.65%) |
Jan 31, 2023 | 31.22 | 31.47 | 30.84 | 31.42 | 8,026 | +0.00(+0.00%) |
Jan 30, 2023 | 31.29 | 31.47 | 31.12 | 31.42 | 9,845 | -0.65(-2.02%) |
Jan 27, 2023 | 31.77 | 32.19 | 31.55 | 32.06 | 8,067 | +0.07(+0.23%) |
Jan 26, 2023 | 31.39 | 31.99 | 31.39 | 31.99 | 45,101 | +1.16(+3.77%) |
Jan 25, 2023 | 30.65 | 31.08 | 30.38 | 30.83 | 15,664 | -0.22(-0.70%) |
Jan 24, 2023 | 31.14 | 31.14 | 30.57 | 31.05 | 26,553 | -0.11(-0.35%) |
Jan 23, 2023 | 30.31 | 31.16 | 30.31 | 31.16 | 35,467 | +0.90(+2.99%) |
Jan 20, 2023 | 30.01 | 30.34 | 29.68 | 30.25 | 15,499 | +0.64(+2.14%) |
Jan 19, 2023 | 29.77 | 29.77 | 29.47 | 29.62 | 9,469 | +0.20(+0.67%) |
Jan 18, 2023 | 30.07 | 30.17 | 29.32 | 29.42 | 46,562 | -0.42(-1.40%) |
Jan 17, 2023 | 29.73 | 29.90 | 29.60 | 29.84 | 10,943 | -0.13(-0.43%) |
Jan 13, 2023 | 29.82 | 30.19 | 29.67 | 29.97 | 7,250 | -0.08(-0.26%) |
Jan 12, 2023 | 29.91 | 30.17 | 29.55 | 30.05 | 9,032 | +0.26(+0.87%) |
Jan 11, 2023 | 29.69 | 29.92 | 29.39 | 29.79 | 65,715 | +0.05(+0.17%) |
Jan 10, 2023 | 29.32 | 29.74 | 29.23 | 29.74 | 8,848 | +0.56(+1.90%) |
Jan 09, 2023 | 29.08 | 29.32 | 29.08 | 29.18 | 11,777 | +0.16(+0.55%) |
Jan 06, 2023 | 28.84 | 29.18 | 28.30 | 29.02 | 20,196 | +0.17(+0.58%) |
Jan 05, 2023 | 28.56 | 29.11 | 28.56 | 28.86 | 9,872 | +0.30(+1.06%) |
Jan 04, 2023 | 27.97 | 28.65 | 27.95 | 28.55 | 12,105 | +0.97(+3.51%) |
Jan 03, 2023 | 27.70 | 28.26 | 27.54 | 27.59 | 28,867 | +0.61(+2.24%) |
Dec 30, 2022 | 26.63 | 27.19 | 26.63 | 26.98 | 9,286 | +0.23(+0.84%) |
Dec 29, 2022 | 26.80 | 26.97 | 26.72 | 26.75 | 12,295 | +0.25(+0.95%) |
Dec 28, 2022 | 27.28 | 27.28 | 26.44 | 26.50 | 23,729 | -0.32(-1.19%) |
Dec 27, 2022 | 26.22 | 27.23 | 26.22 | 26.82 | 30,251 | +0.55(+2.11%) |
Dec 23, 2022 | 26.61 | 26.61 | 26.06 | 26.27 | 7,671 | -0.53(-1.96%) |
Dec 22, 2022 | 27.11 | 27.11 | 26.34 | 26.79 | 12,882 | -0.60(-2.20%) |
Dec 21, 2022 | 27.06 | 27.51 | 27.06 | 27.40 | 14,658 | +0.55(+2.07%) |
Dec 20, 2022 | 26.81 | 27.13 | 26.56 | 26.84 | 13,029 | -0.40(-1.46%) |
Dec 19, 2022 | 27.21 | 27.31 | 27.02 | 27.24 | 19,742 | -0.47(-1.69%) |
Dec 16, 2022 | 27.90 | 28.26 | 27.65 | 27.71 | 18,816 | -0.27(-0.97%) |
Dec 15, 2022 | 28.25 | 28.36 | 27.83 | 27.98 | 30,979 | +0.00(+0.00%) |
Dec 14, 2022 | 28.01 | 28.06 | 27.85 | 27.98 | 4,631 | +0.00(+0.00%) |
Dec 13, 2022 | 28.47 | 28.71 | 27.88 | 27.98 | 10,239 | -0.31(-1.10%) |
Dec 12, 2022 | 28.31 | 28.38 | 27.97 | 28.29 | 13,732 | -0.24(-0.85%) |
Dec 09, 2022 | 29.19 | 29.22 | 28.50 | 28.54 | 22,292 | -0.79(-2.70%) |
Dec 08, 2022 | 29.32 | 29.44 | 29.05 | 29.33 | 13,510 | +0.64(+2.24%) |
Dec 07, 2022 | 28.66 | 28.76 | 28.40 | 28.69 | 22,684 | -0.50(-1.72%) |
Dec 06, 2022 | 28.82 | 29.33 | 28.82 | 29.19 | 19,406 | +0.81(+2.85%) |
Dec 05, 2022 | 29.03 | 29.38 | 28.24 | 28.38 | 34,551 | -0.32(-1.12%) |
Dec 02, 2022 | 28.21 | 28.93 | 28.21 | 28.70 | 48,605 | +0.91(+3.29%) |
Dec 01, 2022 | 27.90 | 28.04 | 27.79 | 27.79 | 45,025 | -0.35(-1.24%) |
Nov 30, 2022 | 27.59 | 28.34 | 27.56 | 28.14 | 22,546 | +1.93(+7.35%) |
Nov 29, 2022 | 26.00 | 26.28 | 26.00 | 26.21 | 11,701 | +0.87(+3.42%) |
Nov 28, 2022 | 25.13 | 25.63 | 25.13 | 25.34 | 6,499 | +0.03(+0.12%) |
Nov 25, 2022 | 25.40 | 25.40 | 25.25 | 25.32 | 10,175 | -0.55(-2.14%) |
Nov 23, 2022 | 25.53 | 25.94 | 25.53 | 25.87 | 5,082 | +0.50(+1.96%) |
Nov 22, 2022 | 25.37 | 25.47 | 25.25 | 25.37 | 19,097 | -0.45(-1.73%) |
Nov 21, 2022 | 25.83 | 25.87 | 25.67 | 25.82 | 9,947 | -0.24(-0.93%) |
Nov 18, 2022 | 26.21 | 26.21 | 25.82 | 26.06 | 9,339 | -0.32(-1.22%) |
Nov 17, 2022 | 25.53 | 26.51 | 25.51 | 26.39 | 142,258 | +0.07(+0.26%) |
Nov 16, 2022 | 26.61 | 26.79 | 26.27 | 26.32 | 22,523 | -1.00(-3.67%) |
Nov 15, 2022 | 27.49 | 27.64 | 27.27 | 27.32 | 44,856 | +0.60(+2.26%) |
Nov 14, 2022 | 26.95 | 27.12 | 26.64 | 26.72 | 763,123 | -0.40(-1.47%) |
Nov 11, 2022 | 26.76 | 27.27 | 26.70 | 27.12 | 15,554 | +0.74(+2.80%) |
Nov 10, 2022 | 26.12 | 26.38 | 26.12 | 26.38 | 105,898 | +1.02(+4.03%) |
Nov 09, 2022 | 25.77 | 25.96 | 25.35 | 25.35 | 20,012 | -1.12(-4.23%) |
Nov 08, 2022 | 26.46 | 26.68 | 26.27 | 26.47 | 16,898 | -0.16(-0.58%) |
Nov 07, 2022 | 26.73 | 27.24 | 26.54 | 26.63 | 55,037 | -0.09(-0.33%) |
Nov 04, 2022 | 26.54 | 26.72 | 26.32 | 26.72 | 3,895 | +1.73(+6.93%) |
Nov 03, 2022 | 24.16 | 25.13 | 24.16 | 24.98 | 33,454 | +0.41(+1.66%) |
Nov 02, 2022 | 24.69 | 25.06 | 24.58 | 48,534 | +0.25(+1.04%) | |
Nov 01, 2022 | 24.71 | 24.71 | 24.17 | 24.32 | 23,965 | +0.75(+3.18%) |
Oct 31, 2022 | 23.60 | 23.88 | 23.45 | 23.57 | 149,955 | -0.76(-3.12%) |
Oct 28, 2022 | 24.43 | 24.47 | 24.07 | 24.33 | 15,285 | -0.97(-3.84%) |
Oct 27, 2022 | 25.79 | 25.79 | 25.24 | 25.31 | 84,917 | -0.89(-3.38%) |
Oct 26, 2022 | 25.32 | 26.46 | 25.32 | 26.19 | 57,959 | +0.74(+2.91%) |
Oct 25, 2022 | 24.81 | 25.53 | 24.81 | 25.45 | 35,202 | +0.78(+3.15%) |
Oct 24, 2022 | 25.13 | 25.13 | 23.86 | 24.67 | 47,599 | -1.78(-6.73%) |
Oct 21, 2022 | 26.10 | 26.58 | 25.91 | 26.45 | 11,570 | +0.57(+2.22%) |
Oct 20, 2022 | 25.61 | 26.41 | 25.61 | 25.88 | 44,209 | +0.02(+0.09%) |
Oct 19, 2022 | 26.35 | 26.43 | 25.30 | 25.86 | 14,364 | -1.08(-3.99%) |
Oct 18, 2022 | 27.01 | 27.37 | 26.78 | 26.93 | 106,266 | +0.28(+1.06%) |
Oct 17, 2022 | 26.73 | 26.98 | 26.65 | 26.65 | 5,096 | +0.56(+2.16%) |
Oct 14, 2022 | 26.72 | 26.77 | 26.08 | 26.08 | 6,368 | -0.34(-1.29%) |
Oct 13, 2022 | 25.55 | 26.57 | 25.55 | 26.42 | 41,763 | +0.19(+0.74%) |
Oct 12, 2022 | 26.08 | 26.83 | 26.05 | 26.23 | 9,341 | +0.31(+1.20%) |
Oct 11, 2022 | 25.73 | 26.05 | 25.69 | 25.92 | 28,803 | +0.38(+1.49%) |
Oct 10, 2022 | 25.69 | 25.81 | 25.39 | 25.54 | 111,403 | -0.94(-3.56%) |
Oct 07, 2022 | 27.01 | 27.01 | 26.48 | 26.48 | 20,380 | -1.11(-4.03%) |
Oct 06, 2022 | 28.07 | 28.07 | 27.52 | 27.60 | 1,868 | -0.66(-2.33%) |
Oct 05, 2022 | 28.71 | 28.71 | 28.09 | 28.25 | 17,221 | -0.18(-0.62%) |
Oct 04, 2022 | 27.92 | 28.71 | 27.92 | 28.43 | 8,252 | +1.00(+3.65%) |
Oct 03, 2022 | 27.69 | 27.69 | 27.04 | 27.43 | 32,940 | -0.15(-0.53%) |
Sep 30, 2022 | 27.49 | 27.77 | 27.43 | 27.57 | 9,705 | -0.28(-1.01%) |
Sep 29, 2022 | 28.16 | 28.20 | 27.54 | 27.86 | 6,036 | -1.04(-3.60%) |
Sep 28, 2022 | 28.21 | 28.90 | 27.87 | 28.90 | 33,423 | -0.11(-0.37%) |
Sep 27, 2022 | 29.38 | 29.51 | 28.94 | 29.00 | 18,909 | -0.38(-1.29%) |
Sep 26, 2022 | 28.98 | 29.67 | 28.96 | 29.38 | 15,247 | +0.44(+1.51%) |
Sep 23, 2022 | 29.19 | 29.20 | 28.94 | 28.94 | 14,325 | -0.50(-1.69%) |
Sep 22, 2022 | 29.45 | 30.06 | 29.44 | 29.44 | 24,874 | -0.15(-0.50%) |
Sep 21, 2022 | 29.79 | 30.13 | 29.47 | 29.59 | 6,528 | -1.10(-3.59%) |
Sep 20, 2022 | 30.48 | 31.08 | 30.48 | 30.69 | 7,070 | -0.14(-0.46%) |
Sep 19, 2022 | 29.94 | 30.87 | 29.94 | 30.83 | 17,615 | +0.45(+1.48%) |
Sep 16, 2022 | 30.89 | 30.89 | 30.38 | 30.38 | 5,064 | -0.75(-2.41%) |
Sep 15, 2022 | 31.48 | 31.48 | 31.13 | 31.13 | 20,518 | -1.32(-4.08%) |
Sep 14, 2022 | 32.05 | 32.46 | 31.85 | 32.46 | 18,373 | -0.15(-0.45%) |
Sep 13, 2022 | 32.40 | 32.95 | 32.08 | 32.60 | 55,231 | -0.42(-1.27%) |
Sep 12, 2022 | 32.31 | 33.17 | 32.31 | 33.02 | 47,456 | +0.83(+2.57%) |
Sep 09, 2022 | 32.08 | 32.50 | 32.08 | 32.19 | 7,517 | +0.48(+1.50%) |
Sep 08, 2022 | 31.58 | 31.75 | 31.55 | 31.72 | 25,714 | -0.35(-1.09%) |
Sep 07, 2022 | 31.51 | 32.40 | 31.51 | 32.07 | 7,693 | +0.64(+2.04%) |
Sep 06, 2022 | 31.24 | 31.62 | 31.13 | 31.43 | 88,301 | -0.04(-0.12%) |
Sep 02, 2022 | 31.86 | 31.94 | 31.14 | 31.46 | 47,575 | -0.90(-2.77%) |
Sep 01, 2022 | 32.47 | 32.61 | 31.91 | 32.36 | 101,898 | -0.93(-2.81%) |
Aug 31, 2022 | 33.69 | 33.69 | 32.83 | 33.29 | 19,983 | -0.43(-1.27%) |
Aug 30, 2022 | 34.16 | 34.24 | 33.29 | 33.72 | 60,396 | -0.59(-1.73%) |
Aug 29, 2022 | 34.58 | 34.74 | 34.03 | 34.32 | 10,039 | -0.13(-0.37%) |
Aug 26, 2022 | 35.40 | 35.47 | 34.31 | 34.44 | 13,386 | -0.17(-0.48%) |
Aug 25, 2022 | 34.81 | 34.87 | 34.24 | 34.61 | 19,784 | +0.50(+1.45%) |
Aug 24, 2022 | 34.44 | 34.48 | 33.36 | 34.11 | 61,879 | -0.79(-2.26%) |
Aug 23, 2022 | 35.38 | 35.38 | 34.54 | 34.90 | 36,626 | -0.47(-1.32%) |
Aug 22, 2022 | 35.05 | 35.55 | 35.05 | 35.37 | 19,167 | -0.18(-0.52%) |
Aug 19, 2022 | 36.08 | 36.09 | 35.03 | 35.55 | 22,053 | -0.96(-2.64%) |
Aug 18, 2022 | 36.43 | 36.55 | 36.25 | 36.51 | 10,946 | +0.12(+0.32%) |
Aug 17, 2022 | 37.03 | 37.03 | 36.30 | 36.40 | 19,159 | -0.19(-0.53%) |
Aug 16, 2022 | 36.94 | 37.03 | 36.23 | 36.59 | 39,406 | -0.23(-0.63%) |
Aug 15, 2022 | 36.06 | 36.87 | 35.71 | 36.83 | 20,138 | +0.37(+1.02%) |
Aug 12, 2022 | 35.87 | 36.76 | 35.82 | 36.45 | 7,473 | -0.13(-0.35%) |
Aug 11, 2022 | 36.26 | 37.30 | 36.26 | 36.58 | 8,943 | +0.33(+0.91%) |
Aug 10, 2022 | 36.36 | 36.36 | 35.64 | 36.25 | 6,926 | +0.38(+1.06%) |
Aug 09, 2022 | 36.38 | 36.38 | 35.63 | 35.87 | 8,249 | -0.49(-1.34%) |
Aug 08, 2022 | 36.54 | 36.56 | 36.27 | 36.36 | 9,514 | -0.03(-0.08%) |
Aug 05, 2022 | 36.35 | 36.51 | 36.06 | 36.39 | 6,421 | +0.04(+0.11%) |
Aug 04, 2022 | 36.69 | 36.71 | 36.35 | 36.35 | 16,272 | +0.33(+0.92%) |
Aug 03, 2022 | 36.52 | 36.52 | 35.30 | 36.02 | 18,370 | -0.75(-2.04%) |
Aug 02, 2022 | 36.48 | 37.07 | 36.08 | 36.77 | 31,266 | -0.12(-0.32%) |
Aug 01, 2022 | 37.45 | 37.52 | 36.77 | 36.88 | 69,458 | +0.08(+0.21%) |
Jul 29, 2022 | 35.99 | 36.84 | 35.87 | 36.81 | 36,382 | -0.23(-0.63%) |
Jul 28, 2022 | 37.28 | 37.41 | 36.29 | 37.04 | 25,500 | -0.12(-0.31%) |
Jul 27, 2022 | 36.77 | 37.40 | 36.32 | 37.16 | 39,142 | +0.56(+1.54%) |
Jul 26, 2022 | 37.73 | 37.73 | 36.29 | 36.59 | 183,903 | -0.43(-1.16%) |
Jul 25, 2022 | 37.21 | 37.21 | 36.49 | 37.02 | 40,052 | +0.01(+0.03%) |
Jul 22, 2022 | 38.13 | 38.13 | 36.68 | 37.01 | 13,053 | -0.78(-2.06%) |
Jul 21, 2022 | 38.00 | 38.00 | 37.66 | 37.79 | 8,635 | -0.23(-0.61%) |
Jul 20, 2022 | 38.25 | 38.38 | 37.77 | 38.02 | 59,956 | -0.18(-0.46%) |
Jul 19, 2022 | 39.06 | 39.06 | 37.95 | 38.20 | 23,867 | -0.67(-1.73%) |
Jul 18, 2022 | 39.70 | 39.89 | 38.87 | 38.87 | 38,912 | +0.09(+0.23%) |
Jul 15, 2022 | 38.33 | 38.92 | 38.06 | 38.78 | 83,243 | -0.53(-1.34%) |
Jul 14, 2022 | 39.59 | 39.59 | 38.59 | 39.31 | 14,120 | +0.51(+1.30%) |
Jul 13, 2022 | 37.65 | 39.00 | 37.65 | 38.80 | 8,415 | +0.67(+1.76%) |
Jul 12, 2022 | 38.36 | 38.36 | 37.52 | 38.13 | 118,087 | -0.61(-1.58%) |
Jul 11, 2022 | 39.56 | 39.56 | 38.44 | 38.74 | 40,935 | -2.00(-4.91%) |
Jul 08, 2022 | 40.70 | 41.16 | 40.11 | 40.74 | 22,066 | -0.65(-1.56%) |
Jul 07, 2022 | 40.22 | 41.59 | 40.22 | 41.39 | 39,418 | +1.86(+4.70%) |
Jul 06, 2022 | 40.21 | 40.21 | 39.03 | 39.53 | 30,936 | -0.32(-0.81%) |
Jul 05, 2022 | 38.93 | 39.93 | 38.74 | 39.85 | 95,640 | -0.13(-0.31%) |
Jul 01, 2022 | 40.51 | 40.56 | 39.20 | 39.98 | 19,684 | -0.57(-1.39%) |
Jun 30, 2022 | 39.53 | 40.64 | 39.47 | 40.54 | 31,686 | +0.72(+1.81%) |
Jun 29, 2022 | 39.12 | 39.92 | 38.92 | 39.82 | 80,780 | -0.51(-1.25%) |
Jun 28, 2022 | 41.17 | 41.52 | 40.27 | 40.33 | 37,503 | -0.39(-0.96%) |
Jun 27, 2022 | 41.30 | 41.30 | 40.46 | 40.72 | 64,046 | -0.44(-1.07%) |
Jun 24, 2022 | 40.69 | 41.45 | 40.65 | 41.16 | 52,323 | +1.08(+2.70%) |
Jun 23, 2022 | 39.39 | 40.24 | 39.37 | 40.07 | 20,336 | +1.14(+2.92%) |
Jun 22, 2022 | 38.27 | 39.20 | 38.27 | 38.94 | 68,170 | +0.30(+0.78%) |
Jun 21, 2022 | 37.76 | 38.97 | 37.76 | 38.63 | 79,860 | +1.55(+4.17%) |
Jun 17, 2022 | 36.78 | 37.17 | 36.37 | 37.09 | 14,752 | +1.30(+3.65%) |
Jun 16, 2022 | 36.06 | 36.08 | 35.34 | 35.78 | 14,276 | -0.71(-1.95%) |
Jun 15, 2022 | 35.80 | 36.79 | 35.69 | 36.49 | 39,658 | +0.47(+1.30%) |
Jun 14, 2022 | 35.16 | 36.12 | 35.16 | 36.03 | 5,099 | +1.07(+3.06%) |
Jun 13, 2022 | 35.14 | 35.52 | 34.60 | 34.96 | 19,426 | -1.20(-3.31%) |
Jun 10, 2022 | 36.43 | 37.11 | 36.12 | 36.15 | 29,513 | -0.02(-0.04%) |
Jun 09, 2022 | 36.53 | 36.73 | 36.12 | 36.17 | 8,542 | -1.28(-3.41%) |
Jun 08, 2022 | 37.84 | 37.84 | 36.99 | 37.45 | 55,405 | +0.36(+0.97%) |
Jun 07, 2022 | 36.12 | 37.50 | 36.12 | 37.09 | 16,445 | +0.29(+0.79%) |
Jun 06, 2022 | 36.56 | 37.46 | 36.56 | 36.80 | 33,658 | +1.31(+3.70%) |
Jun 03, 2022 | 35.69 | 35.95 | 35.43 | 35.48 | 18,208 | -0.61(-1.70%) |
Jun 02, 2022 | 35.03 | 36.10 | 35.03 | 36.10 | 8,320 | +1.50(+4.33%) |
Jun 01, 2022 | 35.33 | 35.33 | 34.60 | 34.60 | 26,372 | +0.03(+0.08%) |
May 31, 2022 | 34.77 | 35.03 | 34.57 | 34.57 | 17,068 | +0.81(+2.39%) |
May 27, 2022 | 33.88 | 33.88 | 32.94 | 33.76 | 20,865 | -0.43(-1.25%) |
May 26, 2022 | 33.04 | 34.19 | 33.04 | 34.19 | 17,256 | +1.47(+4.49%) |
May 25, 2022 | 32.25 | 32.73 | 32.25 | 32.72 | 5,626 | +0.37(+1.14%) |
May 24, 2022 | 33.23 | 33.23 | 31.92 | 32.35 | 8,825 | -1.42(-4.21%) |
May 23, 2022 | 34.10 | 34.10 | 33.40 | 33.77 | 5,945 | +0.11(+0.32%) |
May 20, 2022 | 34.59 | 34.59 | 33.27 | 33.66 | 21,118 | -0.44(-1.28%) |
May 19, 2022 | 32.90 | 34.10 | 32.90 | 34.10 | 14,288 | +1.47(+4.50%) |
May 18, 2022 | 32.50 | 33.35 | 32.20 | 32.63 | 17,311 | -0.26(-0.80%) |
May 17, 2022 | 32.52 | 32.93 | 32.20 | 32.89 | 12,757 | +1.48(+4.71%) |
May 16, 2022 | 31.61 | 31.90 | 31.25 | 31.42 | 65,493 | -0.03(-0.09%) |
May 13, 2022 | 30.49 | 31.53 | 30.49 | 31.45 | 29,522 | +1.62(+5.45%) |
May 12, 2022 | 29.61 | 30.56 | 29.44 | 29.82 | 33,227 | -0.22(-0.74%) |
May 11, 2022 | 30.35 | 30.95 | 29.55 | 30.04 | 17,290 | +0.64(+2.18%) |
May 10, 2022 | 29.66 | 30.23 | 29.03 | 29.40 | 29,087 | +0.63(+2.20%) |
May 09, 2022 | 29.74 | 29.79 | 28.75 | 28.77 | 59,322 | -1.42(-4.71%) |
May 06, 2022 | 30.65 | 30.75 | 30.16 | 30.19 | 28,497 | -0.72(-2.31%) |
May 05, 2022 | 32.08 | 32.08 | 30.65 | 30.91 | 9,974 | -2.16(-6.55%) |
May 04, 2022 | 31.98 | 33.07 | 31.85 | 33.07 | 3,943 | +0.66(+2.04%) |
May 03, 2022 | 32.03 | 32.41 | 31.94 | 32.41 | 5,190 | +0.70(+2.20%) |
May 02, 2022 | 31.40 | 31.71 | 30.91 | 31.71 | 7,842 | +0.42(+1.34%) |
Apr 29, 2022 | 32.10 | 32.33 | 31.28 | 31.29 | 29,685 | +0.47(+1.52%) |
Apr 28, 2022 | 31.03 | 31.46 | 30.30 | 30.82 | 65,786 | -0.44(-1.40%) |
Apr 27, 2022 | 30.73 | 31.61 | 30.73 | 31.26 | 43,721 | +1.45(+4.86%) |
Apr 26, 2022 | 30.12 | 30.36 | 29.59 | 29.81 | 18,601 | -0.45(-1.48%) |
Apr 25, 2022 | 30.50 | 30.54 | 29.97 | 30.26 | 26,253 | -1.35(-4.28%) |
Apr 22, 2022 | 31.42 | 32.58 | 31.36 | 31.61 | 15,799 | +0.74(+2.40%) |
Apr 21, 2022 | 32.30 | 32.68 | 30.85 | 30.87 | 94,795 | -1.84(-5.62%) |
Apr 20, 2022 | 33.96 | 33.96 | 32.59 | 32.71 | 21,055 | -1.46(-4.27%) |
Apr 19, 2022 | 33.28 | 34.69 | 33.28 | 34.17 | 56,849 | +0.32(+0.95%) |
Apr 18, 2022 | 33.96 | 34.32 | 33.65 | 33.85 | 24,665 | -0.22(-0.66%) |
Apr 14, 2022 | 34.46 | 34.79 | 34.07 | 34.07 | 22,022 | -0.77(-2.21%) |
Apr 13, 2022 | 34.16 | 34.84 | 33.99 | 34.84 | 12,563 | +1.06(+3.14%) |
Apr 12, 2022 | 34.81 | 34.81 | 33.78 | 33.78 | 16,263 | +0.00(+0.00%) |
Apr 11, 2022 | 34.14 | 34.65 | 33.47 | 33.78 | 44,375 | -1.40(-3.98%) |
Apr 08, 2022 | 35.43 | 35.78 | 35.03 | 35.18 | 26,573 | -0.30(-0.85%) |
Apr 07, 2022 | 35.99 | 35.99 | 34.79 | 35.48 | 17,193 | -0.71(-1.96%) |
Apr 06, 2022 | 36.37 | 36.37 | 35.68 | 36.19 | 31,267 | -0.29(-0.80%) |
Apr 05, 2022 | 37.77 | 37.77 | 36.48 | 36.48 | 14,199 | -1.43(-3.77%) |
Apr 04, 2022 | 37.50 | 38.04 | 37.19 | 37.91 | 30,813 | +1.51(+4.14%) |