Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 45.51 | 46.71 | 45.20 | 46.58 | 340,847 | +1.92(+4.30%) |
Mar 30, 2023 | 45.64 | 45.88 | 44.65 | 44.66 | 230,351 | -0.27(-0.60%) |
Mar 29, 2023 | 44.82 | 45.62 | 44.46 | 44.93 | 256,161 | +0.59(+1.33%) |
Mar 28, 2023 | 45.72 | 45.99 | 44.13 | 44.34 | 278,231 | -1.43(-3.12%) |
Mar 27, 2023 | 45.70 | 46.37 | 45.20 | 45.77 | 222,399 | +0.58(+1.28%) |
Mar 24, 2023 | 44.76 | 45.25 | 43.56 | 45.19 | 292,791 | -0.10(-0.22%) |
Mar 23, 2023 | 45.23 | 46.59 | 44.88 | 45.29 | 362,700 | +0.26(+0.58%) |
Mar 22, 2023 | 47.41 | 47.68 | 45.01 | 45.03 | 270,828 | -2.41(-5.08%) |
Mar 21, 2023 | 45.22 | 48.19 | 45.22 | 47.44 | 539,340 | +2.80(+6.27%) |
Mar 20, 2023 | 47.59 | 47.85 | 44.34 | 44.64 | 544,879 | -2.82(-5.94%) |
Mar 17, 2023 | 47.97 | 48.16 | 45.75 | 47.46 | 858,511 | -0.72(-1.49%) |
Mar 16, 2023 | 46.38 | 48.78 | 45.39 | 48.18 | 516,896 | +1.40(+2.99%) |
Mar 15, 2023 | 49.25 | 49.26 | 45.34 | 46.78 | 929,622 | -3.52(-7.00%) |
Mar 14, 2023 | 51.35 | 52.05 | 49.34 | 50.30 | 413,260 | +0.10(+0.20%) |
Mar 13, 2023 | 52.19 | 52.20 | 50.10 | 50.20 | 505,571 | -2.49(-4.73%) |
Mar 10, 2023 | 55.50 | 55.96 | 51.68 | 52.69 | 856,019 | -2.82(-5.08%) |
Mar 09, 2023 | 60.53 | 60.75 | 55.03 | 55.51 | 744,655 | -5.24(-8.63%) |
Mar 08, 2023 | 61.06 | 61.37 | 59.30 | 60.75 | 242,340 | -0.02(-0.03%) |
Mar 07, 2023 | 60.70 | 61.17 | 59.65 | 60.77 | 199,647 | +0.07(+0.12%) |
Mar 06, 2023 | 61.22 | 61.86 | 60.34 | 60.70 | 284,024 | -0.30(-0.49%) |
Mar 03, 2023 | 62.32 | 63.02 | 60.86 | 61.00 | 367,310 | -0.58(-0.94%) |
Mar 02, 2023 | 62.08 | 62.62 | 61.17 | 61.58 | 235,520 | -0.90(-1.44%) |
Mar 01, 2023 | 62.77 | 63.08 | 61.79 | 62.48 | 427,662 | -0.21(-0.33%) |
Feb 28, 2023 | 61.67 | 63.53 | 61.50 | 62.69 | 312,307 | +1.16(+1.89%) |
Feb 27, 2023 | 62.23 | 62.65 | 61.10 | 61.53 | 307,495 | -0.03(-0.05%) |
Feb 24, 2023 | 62.16 | 62.55 | 60.59 | 61.56 | 297,023 | -1.52(-2.41%) |
Feb 23, 2023 | 61.90 | 63.16 | 61.07 | 63.08 | 393,444 | +1.76(+2.87%) |
Feb 22, 2023 | 60.22 | 61.37 | 59.58 | 61.32 | 351,154 | +1.30(+2.17%) |
Feb 21, 2023 | 60.88 | 61.94 | 58.40 | 60.02 | 509,188 | -1.39(-2.26%) |
Feb 17, 2023 | 61.70 | 62.23 | 60.02 | 61.41 | 318,710 | -0.32(-0.52%) |
Feb 16, 2023 | 62.77 | 63.11 | 61.73 | 61.73 | 269,564 | -1.46(-2.31%) |
Feb 15, 2023 | 62.92 | 63.76 | 61.96 | 63.19 | 288,331 | +0.00(+0.00%) |
Feb 14, 2023 | 61.80 | 63.85 | 61.06 | 63.19 | 312,833 | +1.25(+2.02%) |
Feb 13, 2023 | 61.31 | 62.28 | 60.15 | 61.94 | 276,896 | +0.89(+1.46%) |
Feb 10, 2023 | 61.25 | 62.25 | 60.40 | 61.05 | 318,929 | -0.23(-0.38%) |
Feb 09, 2023 | 64.05 | 64.40 | 60.50 | 61.28 | 433,777 | -2.34(-3.68%) |
Feb 08, 2023 | 65.00 | 67.24 | 63.17 | 63.62 | 436,812 | -1.17(-1.81%) |
Feb 07, 2023 | 63.34 | 64.88 | 60.95 | 64.79 | 720,659 | +1.09(+1.71%) |
Feb 06, 2023 | 61.78 | 65.96 | 60.29 | 63.70 | 879,427 | +1.68(+2.71%) |
Feb 03, 2023 | 60.05 | 66.00 | 60.00 | 62.02 | 2,246,583 | -8.70(-12.30%) |
Feb 02, 2023 | 72.06 | 72.74 | 68.97 | 70.72 | 895,721 | -0.06(-0.08%) |
Feb 01, 2023 | 71.46 | 71.71 | 68.73 | 70.78 | 602,499 | -0.68(-0.95%) |
Jan 31, 2023 | 71.01 | 72.58 | 69.88 | 71.46 | 447,714 | +0.75(+1.06%) |
Jan 30, 2023 | 68.79 | 73.04 | 68.79 | 70.71 | 658,611 | +1.55(+2.24%) |
Jan 27, 2023 | 69.00 | 70.30 | 67.88 | 69.16 | 529,377 | +0.16(+0.23%) |
Jan 26, 2023 | 76.62 | 78.58 | 68.73 | 69.00 | 879,936 | -6.73(-8.89%) |
Jan 25, 2023 | 74.10 | 76.08 | 71.80 | 75.73 | 302,346 | +1.32(+1.77%) |
Jan 24, 2023 | 76.24 | 77.13 | 73.81 | 74.41 | 365,843 | -1.74(-2.28%) |
Jan 23, 2023 | 73.87 | 76.47 | 73.51 | 76.15 | 485,350 | +2.75(+3.75%) |
Jan 20, 2023 | 72.84 | 73.81 | 71.30 | 73.40 | 424,731 | +1.03(+1.42%) |
Jan 19, 2023 | 75.11 | 75.11 | 72.36 | 72.37 | 342,351 | -3.14(-4.16%) |
Jan 18, 2023 | 79.12 | 79.60 | 74.50 | 75.51 | 480,480 | -3.33(-4.22%) |
Jan 17, 2023 | 82.26 | 84.22 | 77.61 | 78.84 | 631,349 | -2.96(-3.62%) |
Jan 13, 2023 | 81.88 | 83.50 | 81.22 | 81.80 | 396,188 | -1.58(-1.89%) |
Jan 12, 2023 | 83.53 | 87.08 | 80.58 | 83.38 | 754,053 | +0.96(+1.16%) |
Jan 11, 2023 | 94.75 | 95.40 | 79.49 | 82.42 | 1,240,936 | -12.06(-12.76%) |
Jan 10, 2023 | 99.15 | 99.96 | 94.20 | 94.48 | 216,070 | -4.47(-4.52%) |
Jan 09, 2023 | 98.03 | 100.00 | 96.42 | 98.95 | 220,481 | +2.84(+2.95%) |
Jan 06, 2023 | 94.20 | 96.47 | 92.72 | 96.11 | 166,332 | +2.96(+3.18%) |
Jan 05, 2023 | 93.98 | 94.27 | 92.51 | 93.15 | 233,904 | -1.02(-1.08%) |
Jan 04, 2023 | 95.20 | 98.85 | 93.61 | 94.17 | 395,045 | +2.79(+3.05%) |
Jan 03, 2023 | 94.22 | 96.74 | 90.54 | 91.38 | 174,106 | -2.76(-2.93%) |
Dec 30, 2022 | 93.07 | 94.94 | 92.76 | 94.14 | 106,177 | +0.02(+0.02%) |
Dec 29, 2022 | 93.32 | 95.05 | 93.28 | 94.12 | 97,262 | +1.56(+1.69%) |
Dec 28, 2022 | 93.29 | 94.70 | 91.05 | 92.56 | 144,461 | -0.44(-0.47%) |
Dec 27, 2022 | 96.07 | 97.00 | 92.55 | 93.00 | 171,609 | -2.45(-2.57%) |
Dec 23, 2022 | 95.73 | 96.42 | 94.20 | 95.45 | 92,332 | -0.07(-0.07%) |
Dec 22, 2022 | 97.50 | 97.50 | 93.29 | 95.52 | 153,853 | -2.27(-2.32%) |
Dec 21, 2022 | 98.38 | 100.12 | 96.75 | 97.79 | 183,459 | +0.04(+0.04%) |
Dec 20, 2022 | 93.50 | 98.94 | 92.51 | 97.75 | 277,655 | +3.49(+3.70%) |
Dec 19, 2022 | 99.00 | 99.00 | 93.25 | 94.26 | 284,886 | -4.81(-4.86%) |
Dec 16, 2022 | 99.43 | 100.31 | 95.11 | 99.07 | 587,081 | -1.29(-1.29%) |
Dec 15, 2022 | 106.83 | 109.74 | 100.01 | 100.36 | 531,816 | -5.29(-5.01%) |
Dec 14, 2022 | 104.32 | 107.71 | 103.50 | 105.65 | 230,819 | +1.29(+1.24%) |
Dec 13, 2022 | 111.03 | 111.03 | 104.06 | 104.36 | 275,573 | -2.19(-2.06%) |
Dec 12, 2022 | 104.14 | 106.60 | 103.40 | 106.55 | 225,635 | +3.39(+3.29%) |
Dec 09, 2022 | 105.16 | 105.93 | 102.33 | 103.16 | 254,231 | -2.99(-2.82%) |
Dec 08, 2022 | 105.07 | 111.04 | 103.95 | 106.15 | 595,280 | +2.64(+2.55%) |
Dec 07, 2022 | 103.16 | 105.55 | 101.85 | 103.51 | 1,052,305 | -6.86(-6.22%) |
Dec 06, 2022 | 112.67 | 114.54 | 108.68 | 110.37 | 263,298 | -1.64(-1.46%) |
Dec 05, 2022 | 121.00 | 121.00 | 109.37 | 112.01 | 408,437 | -9.81(-8.05%) |
Dec 02, 2022 | 124.00 | 129.30 | 121.09 | 121.82 | 342,091 | -4.07(-3.23%) |
Dec 01, 2022 | 131.70 | 132.22 | 125.28 | 125.89 | 248,689 | -5.73(-4.35%) |
Nov 30, 2022 | 124.42 | 134.17 | 122.77 | 131.62 | 403,276 | +7.74(+6.25%) |
Nov 29, 2022 | 121.48 | 124.03 | 118.72 | 123.88 | 234,520 | +2.66(+2.19%) |
Nov 28, 2022 | 130.02 | 131.95 | 119.05 | 121.22 | 484,521 | -9.60(-7.34%) |
Nov 25, 2022 | 129.50 | 134.90 | 128.91 | 130.82 | 178,371 | +1.32(+1.02%) |
Nov 23, 2022 | 125.87 | 132.97 | 125.87 | 129.50 | 451,430 | +3.82(+3.04%) |
Nov 22, 2022 | 121.12 | 125.68 | 118.29 | 125.68 | 288,804 | +5.76(+4.80%) |
Nov 21, 2022 | 117.86 | 122.90 | 116.16 | 119.92 | 690,437 | +1.98(+1.68%) |
Nov 18, 2022 | 108.00 | 119.76 | 107.28 | 117.94 | 1,317,540 | +24.87(+26.72%) |
Nov 17, 2022 | 92.31 | 95.13 | 90.50 | 93.07 | 282,663 | +0.59(+0.64%) |
Nov 16, 2022 | 95.00 | 95.19 | 90.40 | 92.48 | 221,791 | -3.15(-3.29%) |
Nov 15, 2022 | 98.00 | 98.61 | 93.19 | 95.63 | 246,490 | +0.15(+0.16%) |
Nov 14, 2022 | 87.03 | 97.72 | 87.03 | 95.48 | 343,786 | +5.75(+6.41%) |
Nov 11, 2022 | 88.01 | 92.17 | 88.01 | 89.73 | 259,788 | +1.52(+1.72%) |
Nov 10, 2022 | 90.61 | 92.50 | 87.06 | 88.21 | 263,663 | +0.95(+1.09%) |
Nov 09, 2022 | 87.65 | 87.72 | 82.95 | 87.26 | 360,557 | -1.18(-1.33%) |
Nov 08, 2022 | 95.18 | 95.18 | 84.37 | 88.44 | 441,997 | -2.21(-2.44%) |
Nov 07, 2022 | 104.70 | 105.21 | 90.50 | 90.65 | 575,148 | -13.95(-13.34%) |
Nov 04, 2022 | 113.31 | 113.35 | 101.66 | 104.60 | 282,328 | -6.09(-5.50%) |
Nov 03, 2022 | 114.52 | 115.45 | 110.31 | 110.69 | 221,942 | -5.17(-4.46%) |
Nov 02, 2022 | 118.95 | 122.67 | 115.30 | 115.86 | 146,580 | -2.89(-2.43%) |
Nov 01, 2022 | 122.32 | 122.32 | 116.40 | 118.75 | 223,570 | -2.72(-2.24%) |
Oct 31, 2022 | 123.46 | 125.83 | 120.10 | 121.47 | 157,392 | -1.15(-0.94%) |
Oct 28, 2022 | 120.22 | 123.72 | 119.97 | 122.62 | 239,528 | +3.81(+3.21%) |
Oct 27, 2022 | 122.45 | 123.90 | 115.51 | 118.81 | 211,866 | -1.04(-0.87%) |
Oct 26, 2022 | 118.50 | 121.69 | 114.88 | 119.85 | 295,983 | +1.25(+1.05%) |
Oct 25, 2022 | 108.89 | 121.04 | 108.89 | 118.60 | 399,296 | +10.58(+9.79%) |
Oct 24, 2022 | 107.67 | 108.76 | 103.27 | 108.02 | 253,409 | +1.97(+1.86%) |
Oct 21, 2022 | 102.28 | 107.70 | 102.25 | 106.05 | 214,978 | +4.74(+4.68%) |
Oct 20, 2022 | 101.70 | 106.77 | 99.88 | 101.31 | 193,336 | -1.24(-1.21%) |
Oct 19, 2022 | 102.47 | 103.88 | 100.36 | 102.55 | 135,329 | -0.71(-0.69%) |
Oct 18, 2022 | 104.13 | 105.96 | 98.80 | 103.26 | 149,777 | +3.27(+3.27%) |
Oct 17, 2022 | 95.22 | 100.50 | 95.22 | 99.99 | 147,680 | +5.34(+5.64%) |
Oct 14, 2022 | 102.28 | 102.68 | 93.99 | 94.65 | 113,983 | -6.38(-6.31%) |
Oct 13, 2022 | 94.63 | 101.06 | 93.05 | 101.03 | 111,274 | +4.00(+4.12%) |
Oct 12, 2022 | 98.25 | 98.25 | 94.52 | 97.03 | 97,428 | -0.36(-0.37%) |
Oct 11, 2022 | 94.01 | 97.89 | 92.15 | 97.39 | 182,867 | +2.57(+2.71%) |
Oct 10, 2022 | 98.69 | 99.05 | 93.86 | 94.82 | 183,557 | -4.20(-4.24%) |
Oct 07, 2022 | 101.60 | 103.38 | 98.41 | 99.02 | 263,215 | -4.92(-4.73%) |
Oct 06, 2022 | 101.61 | 106.43 | 101.21 | 103.94 | 188,529 | +2.03(+1.99%) |
Oct 05, 2022 | 102.69 | 104.67 | 101.33 | 101.91 | 176,119 | -2.24(-2.15%) |
Oct 04, 2022 | 102.47 | 104.39 | 100.78 | 104.15 | 287,228 | +4.87(+4.91%) |
Oct 03, 2022 | 105.50 | 105.50 | 97.55 | 99.28 | 318,497 | -5.36(-5.12%) |
Sep 30, 2022 | 98.52 | 108.10 | 98.52 | 104.64 | 662,146 | +6.05(+6.14%) |
Sep 29, 2022 | 95.39 | 98.91 | 92.47 | 98.59 | 205,538 | +2.60(+2.71%) |
Sep 28, 2022 | 93.46 | 96.56 | 91.65 | 95.99 | 199,149 | +3.48(+3.76%) |
Sep 27, 2022 | 93.23 | 94.95 | 90.03 | 92.51 | 201,580 | +1.76(+1.94%) |
Sep 26, 2022 | 90.06 | 94.25 | 90.06 | 90.75 | 201,179 | +0.03(+0.03%) |
Sep 23, 2022 | 89.83 | 91.67 | 88.57 | 90.72 | 315,057 | -0.09(-0.10%) |
Sep 22, 2022 | 94.31 | 94.99 | 90.33 | 90.81 | 216,035 | -3.66(-3.87%) |
Sep 21, 2022 | 94.23 | 98.00 | 94.09 | 94.47 | 203,683 | +0.79(+0.84%) |
Sep 20, 2022 | 93.12 | 94.22 | 92.06 | 93.68 | 137,674 | +0.55(+0.59%) |
Sep 19, 2022 | 90.39 | 93.85 | 90.08 | 93.13 | 242,455 | +0.94(+1.02%) |
Sep 16, 2022 | 96.61 | 96.61 | 89.14 | 92.19 | 555,601 | -6.12(-6.23%) |
Sep 15, 2022 | 99.06 | 101.60 | 96.69 | 98.31 | 120,671 | -1.28(-1.29%) |
Sep 14, 2022 | 97.96 | 101.90 | 97.96 | 99.59 | 157,394 | -0.48(-0.48%) |
Sep 13, 2022 | 99.47 | 102.95 | 99.00 | 100.07 | 191,082 | -3.19(-3.09%) |
Sep 12, 2022 | 103.82 | 105.34 | 100.85 | 103.26 | 236,673 | +0.79(+0.77%) |
Sep 09, 2022 | 101.90 | 102.76 | 100.06 | 102.47 | 204,277 | +2.32(+2.32%) |
Sep 08, 2022 | 97.59 | 100.66 | 96.51 | 100.15 | 202,908 | +1.36(+1.38%) |
Sep 07, 2022 | 98.13 | 99.72 | 97.27 | 98.79 | 205,042 | +0.53(+0.54%) |
Sep 06, 2022 | 101.65 | 102.67 | 96.92 | 98.26 | 248,477 | -1.54(-1.54%) |
Sep 02, 2022 | 103.72 | 105.35 | 98.89 | 99.80 | 240,784 | -3.91(-3.77%) |
Sep 01, 2022 | 114.50 | 114.50 | 99.24 | 103.71 | 594,904 | -12.40(-10.68%) |
Aug 31, 2022 | 119.78 | 121.62 | 115.22 | 116.11 | 324,616 | -2.57(-2.17%) |
Aug 30, 2022 | 121.71 | 121.71 | 116.38 | 118.68 | 247,277 | -2.20(-1.82%) |
Aug 29, 2022 | 119.92 | 123.74 | 118.03 | 120.88 | 211,276 | -1.66(-1.35%) |
Aug 26, 2022 | 127.00 | 128.71 | 122.43 | 122.54 | 180,009 | -4.02(-3.18%) |
Aug 25, 2022 | 128.06 | 130.01 | 126.01 | 126.56 | 243,827 | -0.72(-0.57%) |
Aug 24, 2022 | 125.40 | 128.86 | 124.92 | 127.28 | 264,727 | +2.06(+1.65%) |
Aug 23, 2022 | 119.18 | 126.57 | 119.00 | 125.22 | 328,198 | +5.96(+5.00%) |
Aug 22, 2022 | 120.77 | 121.55 | 118.26 | 119.26 | 252,092 | -4.19(-3.39%) |
Aug 19, 2022 | 121.00 | 124.23 | 119.53 | 123.45 | 312,621 | +0.48(+0.39%) |
Aug 18, 2022 | 118.02 | 123.32 | 118.02 | 122.97 | 249,963 | +4.97(+4.21%) |
Aug 17, 2022 | 117.31 | 118.37 | 113.86 | 118.00 | 281,917 | -0.99(-0.83%) |
Aug 16, 2022 | 120.90 | 121.20 | 118.02 | 118.99 | 255,211 | -1.87(-1.55%) |
Aug 15, 2022 | 117.40 | 121.88 | 116.80 | 120.86 | 353,481 | +2.62(+2.22%) |
Aug 12, 2022 | 115.86 | 120.77 | 114.60 | 118.24 | 335,066 | +2.71(+2.35%) |
Aug 11, 2022 | 117.96 | 119.97 | 114.91 | 115.53 | 404,135 | -1.09(-0.93%) |
Aug 10, 2022 | 114.52 | 117.25 | 112.99 | 116.62 | 539,887 | +2.74(+2.41%) |
Aug 09, 2022 | 110.35 | 114.31 | 108.81 | 113.88 | 3,035,738 | +3.41(+3.09%) |
Aug 08, 2022 | 111.75 | 114.73 | 110.03 | 110.47 | 707,573 | -0.68(-0.61%) |
Aug 05, 2022 | 109.80 | 112.73 | 108.42 | 111.15 | 1,353,112 | +7.94(+7.69%) |
Aug 04, 2022 | 103.75 | 108.93 | 103.00 | 103.21 | 490,715 | +0.19(+0.18%) |
Aug 03, 2022 | 103.63 | 105.00 | 101.58 | 103.02 | 282,222 | -0.58(-0.56%) |
Aug 02, 2022 | 95.94 | 105.36 | 95.94 | 103.60 | 493,456 | +7.15(+7.41%) |
Aug 01, 2022 | 98.70 | 99.57 | 94.83 | 96.45 | 476,992 | -2.10(-2.13%) |
Jul 29, 2022 | 87.26 | 99.15 | 85.42 | 98.55 | 790,811 | +13.98(+16.53%) |
Jul 28, 2022 | 84.88 | 85.69 | 82.20 | 84.57 | 227,115 | +0.38(+0.45%) |
Jul 27, 2022 | 80.25 | 84.88 | 80.25 | 84.19 | 222,564 | +4.64(+5.83%) |
Jul 26, 2022 | 77.76 | 80.56 | 77.50 | 79.55 | 223,093 | +1.69(+2.17%) |
Jul 25, 2022 | 78.94 | 79.49 | 76.64 | 77.86 | 168,036 | -0.53(-0.68%) |
Jul 22, 2022 | 80.20 | 80.64 | 77.23 | 78.39 | 170,939 | -1.71(-2.13%) |
Jul 21, 2022 | 78.57 | 80.56 | 78.16 | 80.10 | 151,624 | +1.98(+2.53%) |
Jul 20, 2022 | 78.50 | 79.91 | 77.43 | 78.12 | 167,844 | -0.26(-0.33%) |
Jul 19, 2022 | 74.90 | 78.52 | 74.90 | 78.38 | 217,691 | +4.32(+5.83%) |
Jul 18, 2022 | 76.16 | 76.51 | 73.55 | 74.06 | 224,440 | -1.37(-1.82%) |
Jul 15, 2022 | 74.96 | 77.15 | 72.04 | 75.43 | 328,620 | +1.44(+1.95%) |
Jul 14, 2022 | 70.08 | 74.74 | 70.08 | 73.99 | 187,117 | +2.48(+3.47%) |
Jul 13, 2022 | 67.80 | 72.47 | 67.25 | 71.51 | 144,687 | +1.75(+2.51%) |
Jul 12, 2022 | 70.77 | 71.51 | 68.87 | 69.76 | 204,322 | -1.08(-1.52%) |
Jul 11, 2022 | 72.25 | 72.89 | 70.21 | 70.84 | 168,366 | -1.52(-2.10%) |
Jul 08, 2022 | 70.50 | 73.77 | 70.01 | 72.36 | 265,852 | +0.96(+1.34%) |
Jul 07, 2022 | 65.94 | 71.70 | 65.94 | 71.40 | 246,111 | +5.90(+9.01%) |
Jul 06, 2022 | 64.67 | 66.50 | 63.83 | 65.50 | 154,434 | +0.76(+1.17%) |
Jul 05, 2022 | 61.64 | 64.81 | 60.17 | 64.74 | 135,123 | +1.77(+2.81%) |
Jul 01, 2022 | 61.79 | 63.23 | 60.14 | 62.97 | 141,330 | +1.02(+1.65%) |
Jun 30, 2022 | 58.89 | 62.20 | 57.59 | 61.95 | 130,638 | +2.46(+4.14%) |
Jun 29, 2022 | 61.00 | 61.08 | 58.27 | 59.49 | 141,022 | -2.08(-3.38%) |
Jun 28, 2022 | 64.00 | 64.90 | 61.16 | 61.57 | 234,003 | -3.65(-5.60%) |
Jun 27, 2022 | 65.49 | 66.74 | 64.19 | 65.22 | 342,029 | -0.14(-0.21%) |
Jun 24, 2022 | 60.76 | 65.44 | 60.39 | 65.36 | 204,888 | +5.55(+9.28%) |
Jun 23, 2022 | 58.41 | 60.43 | 57.22 | 59.81 | 113,861 | +1.77(+3.05%) |
Jun 22, 2022 | 58.16 | 59.89 | 57.36 | 58.04 | 100,136 | -1.37(-2.31%) |
Jun 21, 2022 | 56.62 | 59.80 | 56.00 | 59.41 | 162,505 | +4.39(+7.98%) |
Jun 17, 2022 | 53.23 | 55.87 | 53.23 | 55.02 | 184,667 | +2.14(+4.05%) |
Jun 16, 2022 | 55.21 | 56.35 | 52.13 | 52.88 | 167,267 | -4.65(-8.08%) |
Jun 15, 2022 | 54.75 | 58.67 | 54.60 | 57.53 | 135,910 | +3.16(+5.81%) |
Jun 14, 2022 | 56.00 | 56.11 | 53.92 | 54.37 | 114,704 | -1.45(-2.60%) |
Jun 13, 2022 | 59.13 | 59.62 | 55.64 | 55.82 | 181,427 | -5.71(-9.28%) |
Jun 10, 2022 | 62.61 | 63.69 | 60.34 | 61.53 | 84,190 | -2.47(-3.86%) |
Jun 09, 2022 | 64.97 | 65.94 | 63.51 | 64.00 | 76,483 | -1.47(-2.25%) |
Jun 08, 2022 | 66.72 | 67.38 | 64.68 | 65.47 | 107,627 | -1.26(-1.89%) |
Jun 07, 2022 | 66.36 | 68.99 | 66.20 | 66.73 | 95,463 | -0.50(-0.74%) |
Jun 06, 2022 | 67.26 | 69.23 | 65.69 | 67.23 | 116,065 | +0.70(+1.05%) |
Jun 03, 2022 | 66.24 | 67.73 | 64.50 | 66.53 | 105,019 | -0.52(-0.78%) |
Jun 02, 2022 | 61.19 | 67.44 | 61.19 | 67.05 | 161,954 | +5.68(+9.26%) |
Jun 01, 2022 | 62.55 | 63.33 | 60.30 | 61.37 | 82,182 | -0.43(-0.70%) |
May 31, 2022 | 61.49 | 62.25 | 59.57 | 61.80 | 143,748 | +0.17(+0.28%) |
May 27, 2022 | 60.79 | 62.52 | 60.69 | 61.63 | 90,885 | +2.06(+3.46%) |
May 26, 2022 | 57.38 | 60.39 | 57.38 | 59.57 | 92,611 | +1.86(+3.22%) |
May 25, 2022 | 55.23 | 58.26 | 55.23 | 57.71 | 73,371 | +2.31(+4.17%) |
May 24, 2022 | 56.59 | 56.71 | 53.62 | 55.40 | 127,045 | -2.24(-3.89%) |
May 23, 2022 | 56.53 | 58.04 | 55.67 | 57.64 | 105,900 | +1.75(+3.13%) |
May 20, 2022 | 55.35 | 56.48 | 54.10 | 55.89 | 157,584 | +1.42(+2.61%) |
May 19, 2022 | 53.14 | 55.41 | 52.50 | 54.47 | 123,831 | +0.54(+1.00%) |
May 18, 2022 | 55.60 | 56.99 | 53.09 | 53.93 | 138,617 | -2.94(-5.17%) |
May 17, 2022 | 54.16 | 56.91 | 54.16 | 56.87 | 117,291 | +4.73(+9.07%) |
May 16, 2022 | 53.61 | 54.36 | 52.01 | 52.14 | 73,201 | -1.42(-2.65%) |
May 13, 2022 | 51.25 | 53.93 | 51.25 | 53.56 | 109,254 | +2.83(+5.58%) |
May 12, 2022 | 50.22 | 52.02 | 48.91 | 50.73 | 151,768 | -0.48(-0.94%) |
May 11, 2022 | 51.93 | 54.33 | 51.03 | 51.21 | 123,107 | -1.01(-1.93%) |
May 10, 2022 | 52.98 | 54.00 | 51.48 | 52.22 | 104,247 | +0.66(+1.28%) |
May 09, 2022 | 53.41 | 54.50 | 51.20 | 51.56 | 109,401 | -3.38(-6.15%) |
May 06, 2022 | 54.32 | 56.23 | 52.77 | 54.94 | 82,893 | +0.18(+0.33%) |
May 05, 2022 | 56.77 | 57.79 | 54.04 | 54.76 | 102,927 | -3.23(-5.57%) |
May 04, 2022 | 58.50 | 58.81 | 53.94 | 57.99 | 190,764 | +0.18(+0.31%) |
May 03, 2022 | 57.06 | 58.36 | 55.32 | 57.81 | 143,042 | +1.08(+1.90%) |
May 02, 2022 | 57.61 | 58.97 | 53.63 | 56.73 | 285,105 | -1.50(-2.58%) |
Apr 29, 2022 | 62.01 | 62.01 | 57.70 | 58.23 | 316,080 | +0.29(+0.50%) |
Apr 28, 2022 | 56.10 | 58.70 | 54.00 | 57.94 | 191,152 | +3.51(+6.45%) |
Apr 27, 2022 | 53.52 | 54.75 | 52.36 | 54.43 | 110,392 | +0.84(+1.57%) |
Apr 26, 2022 | 54.76 | 55.62 | 53.58 | 53.59 | 96,724 | -1.72(-3.11%) |
Apr 25, 2022 | 52.29 | 55.40 | 51.64 | 55.31 | 189,440 | +3.08(+5.90%) |
Apr 22, 2022 | 55.81 | 55.81 | 52.00 | 52.23 | 189,180 | -2.94(-5.33%) |
Apr 21, 2022 | 60.02 | 61.02 | 55.15 | 55.17 | 131,074 | -3.63(-6.17%) |
Apr 20, 2022 | 59.52 | 60.76 | 58.62 | 58.80 | 75,482 | -0.60(-1.01%) |
Apr 19, 2022 | 58.12 | 60.34 | 57.94 | 59.40 | 80,283 | +0.83(+1.42%) |
Apr 18, 2022 | 58.40 | 59.90 | 57.22 | 58.57 | 138,771 | -0.45(-0.76%) |
Apr 14, 2022 | 60.59 | 60.88 | 58.19 | 59.02 | 125,295 | -0.95(-1.58%) |
Apr 13, 2022 | 59.36 | 61.09 | 59.36 | 59.97 | 76,788 | +0.65(+1.10%) |
Apr 12, 2022 | 60.01 | 62.87 | 59.16 | 59.32 | 104,231 | +0.89(+1.52%) |
Apr 11, 2022 | 59.60 | 60.75 | 57.92 | 58.43 | 116,414 | -1.90(-3.15%) |
Apr 08, 2022 | 61.15 | 61.23 | 59.59 | 60.33 | 93,362 | -1.15(-1.87%) |
Apr 07, 2022 | 60.11 | 62.23 | 59.39 | 61.48 | 112,647 | +1.34(+2.23%) |
Apr 06, 2022 | 64.61 | 65.00 | 59.68 | 60.14 | 208,554 | -5.97(-9.03%) |
Apr 05, 2022 | 68.80 | 69.32 | 65.28 | 66.11 | 122,275 | -2.87(-4.16%) |
Apr 04, 2022 | 67.50 | 69.33 | 67.25 | 68.98 | 102,156 | +1.97(+2.94%) |