Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 18.69 | 19.49 | 18.48 | 19.45 | 126,125 | +0.73(+3.90%) |
Mar 30, 2023 | 19.52 | 19.72 | 18.00 | 18.72 | 157,138 | -0.65(-3.36%) |
Mar 29, 2023 | 20.98 | 21.12 | 19.05 | 19.37 | 122,825 | -1.58(-7.54%) |
Mar 28, 2023 | 23.26 | 23.26 | 20.79 | 20.95 | 65,503 | -2.41(-10.32%) |
Mar 27, 2023 | 24.87 | 24.99 | 23.23 | 23.36 | 82,427 | -1.43(-5.77%) |
Mar 24, 2023 | 24.31 | 25.55 | 24.31 | 24.79 | 43,575 | +0.45(+1.85%) |
Mar 23, 2023 | 23.41 | 24.47 | 23.41 | 24.34 | 53,048 | +1.08(+4.64%) |
Mar 22, 2023 | 23.29 | 24.27 | 23.13 | 23.26 | 42,137 | -0.02(-0.09%) |
Mar 21, 2023 | 22.62 | 23.38 | 22.18 | 23.28 | 43,433 | +0.92(+4.11%) |
Mar 20, 2023 | 22.97 | 22.97 | 22.18 | 22.36 | 72,595 | -0.49(-2.14%) |
Mar 17, 2023 | 23.68 | 23.93 | 22.85 | 22.85 | 82,319 | -1.01(-4.23%) |
Mar 16, 2023 | 23.96 | 25.02 | 23.73 | 23.86 | 68,303 | -0.26(-1.08%) |
Mar 15, 2023 | 22.25 | 24.18 | 22.04 | 24.12 | 59,559 | +1.46(+6.44%) |
Mar 14, 2023 | 23.57 | 23.57 | 22.23 | 22.66 | 100,565 | -0.50(-2.16%) |
Mar 13, 2023 | 22.27 | 23.58 | 22.01 | 23.16 | 81,023 | +0.61(+2.71%) |
Mar 10, 2023 | 23.05 | 23.05 | 22.19 | 22.55 | 72,920 | -0.62(-2.68%) |
Mar 09, 2023 | 23.34 | 23.70 | 22.72 | 23.17 | 56,424 | -0.36(-1.53%) |
Mar 08, 2023 | 22.63 | 23.59 | 22.35 | 23.53 | 34,762 | +1.00(+4.44%) |
Mar 07, 2023 | 23.14 | 23.30 | 22.22 | 22.53 | 46,865 | -0.54(-2.34%) |
Mar 06, 2023 | 23.76 | 24.35 | 22.97 | 23.07 | 70,561 | -0.83(-3.47%) |
Mar 03, 2023 | 21.96 | 24.05 | 21.87 | 23.90 | 151,562 | +2.15(+9.89%) |
Mar 02, 2023 | 21.36 | 22.07 | 20.88 | 21.75 | 152,994 | +0.09(+0.42%) |
Mar 01, 2023 | 23.21 | 23.86 | 21.58 | 21.66 | 142,573 | -1.46(-6.31%) |
Feb 28, 2023 | 23.20 | 23.82 | 22.91 | 23.12 | 130,795 | -0.27(-1.15%) |
Feb 27, 2023 | 24.43 | 24.43 | 23.20 | 23.39 | 119,745 | -0.85(-3.51%) |
Feb 24, 2023 | 24.85 | 24.85 | 23.47 | 24.24 | 158,992 | -0.84(-3.35%) |
Feb 23, 2023 | 26.15 | 26.81 | 25.00 | 25.08 | 118,508 | -0.56(-2.18%) |
Feb 22, 2023 | 29.42 | 29.59 | 25.60 | 25.64 | 126,844 | -3.95(-13.35%) |
Feb 21, 2023 | 29.81 | 30.05 | 28.87 | 29.59 | 118,437 | -0.69(-2.28%) |
Feb 17, 2023 | 33.38 | 33.38 | 29.84 | 30.28 | 55,150 | -2.89(-8.71%) |
Feb 16, 2023 | 35.12 | 35.66 | 33.15 | 33.17 | 67,552 | -2.82(-7.84%) |
Feb 15, 2023 | 33.70 | 36.13 | 33.31 | 35.99 | 49,809 | +2.15(+6.35%) |
Feb 14, 2023 | 33.25 | 34.44 | 33.25 | 33.84 | 42,063 | -0.05(-0.15%) |
Feb 13, 2023 | 33.08 | 34.75 | 32.98 | 33.89 | 42,437 | +0.57(+1.71%) |
Feb 10, 2023 | 32.62 | 33.45 | 31.62 | 33.32 | 63,064 | +0.66(+2.02%) |
Feb 09, 2023 | 34.27 | 35.33 | 32.66 | 32.66 | 46,938 | -0.89(-2.65%) |
Feb 08, 2023 | 33.23 | 33.84 | 33.06 | 33.55 | 40,962 | -0.22(-0.65%) |
Feb 07, 2023 | 34.10 | 34.40 | 32.92 | 33.77 | 42,089 | -0.56(-1.63%) |
Feb 06, 2023 | 35.82 | 36.79 | 34.24 | 34.33 | 63,035 | -1.97(-5.43%) |
Feb 03, 2023 | 34.15 | 36.62 | 34.13 | 36.30 | 69,521 | +1.82(+5.28%) |
Feb 02, 2023 | 34.11 | 35.99 | 33.66 | 34.48 | 175,331 | +0.98(+2.93%) |
Feb 01, 2023 | 33.28 | 33.59 | 32.26 | 33.50 | 127,597 | +0.33(+0.99%) |
Jan 31, 2023 | 32.41 | 33.96 | 32.41 | 33.17 | 86,376 | +0.88(+2.73%) |
Jan 30, 2023 | 32.45 | 33.35 | 31.29 | 32.29 | 58,121 | -0.80(-2.42%) |
Jan 27, 2023 | 33.87 | 34.06 | 32.48 | 33.09 | 61,066 | -0.73(-2.16%) |
Jan 26, 2023 | 34.71 | 34.79 | 33.56 | 33.82 | 22,674 | -0.84(-2.42%) |
Jan 25, 2023 | 35.65 | 35.65 | 34.38 | 34.66 | 26,298 | -1.04(-2.91%) |
Jan 24, 2023 | 35.67 | 36.95 | 35.41 | 35.70 | 34,651 | -0.63(-1.73%) |
Jan 23, 2023 | 35.01 | 36.34 | 34.75 | 36.33 | 29,439 | +1.30(+3.71%) |
Jan 20, 2023 | 35.10 | 35.66 | 34.53 | 35.03 | 37,741 | +0.25(+0.72%) |
Jan 19, 2023 | 33.46 | 34.86 | 33.06 | 34.78 | 40,550 | +1.12(+3.33%) |
Jan 18, 2023 | 34.15 | 34.40 | 33.02 | 33.66 | 25,921 | -0.04(-0.12%) |
Jan 17, 2023 | 34.34 | 35.13 | 33.41 | 33.70 | 50,204 | -0.68(-1.98%) |
Jan 13, 2023 | 32.50 | 34.42 | 32.50 | 34.38 | 42,686 | +1.87(+5.75%) |
Jan 12, 2023 | 32.72 | 32.89 | 30.79 | 32.51 | 49,632 | -0.21(-0.64%) |
Jan 11, 2023 | 33.53 | 34.28 | 32.12 | 32.72 | 33,743 | -1.18(-3.48%) |
Jan 10, 2023 | 36.95 | 37.30 | 33.87 | 33.90 | 67,892 | -3.05(-8.25%) |
Jan 09, 2023 | 33.15 | 38.00 | 33.15 | 36.95 | 87,028 | +3.89(+11.77%) |
Jan 06, 2023 | 32.70 | 33.40 | 31.61 | 33.06 | 49,555 | +1.00(+3.12%) |
Jan 05, 2023 | 34.24 | 34.37 | 32.02 | 32.06 | 42,247 | -2.30(-6.69%) |
Jan 04, 2023 | 33.54 | 34.71 | 32.94 | 34.36 | 34,831 | +1.11(+3.34%) |
Jan 03, 2023 | 34.52 | 34.80 | 32.64 | 33.25 | 28,185 | -0.67(-1.98%) |
Dec 30, 2022 | 33.29 | 34.66 | 33.29 | 33.92 | 30,123 | +0.17(+0.50%) |
Dec 29, 2022 | 31.86 | 33.89 | 31.86 | 33.75 | 30,303 | +2.01(+6.33%) |
Dec 28, 2022 | 32.06 | 32.27 | 31.50 | 31.74 | 19,732 | -0.26(-0.81%) |
Dec 27, 2022 | 32.53 | 32.53 | 31.78 | 32.00 | 20,234 | -0.27(-0.84%) |
Dec 23, 2022 | 31.91 | 32.43 | 31.72 | 32.27 | 25,036 | +0.28(+0.88%) |
Dec 22, 2022 | 31.59 | 32.15 | 31.19 | 31.99 | 44,243 | -0.03(-0.09%) |
Dec 21, 2022 | 32.47 | 33.18 | 31.78 | 32.02 | 35,343 | +0.12(+0.38%) |
Dec 20, 2022 | 31.16 | 32.32 | 31.16 | 31.90 | 31,946 | +0.83(+2.67%) |
Dec 19, 2022 | 30.55 | 31.20 | 29.22 | 31.07 | 47,244 | +0.07(+0.23%) |
Dec 16, 2022 | 30.77 | 31.65 | 30.75 | 31.00 | 43,515 | -0.27(-0.86%) |
Dec 15, 2022 | 31.75 | 31.95 | 31.18 | 31.27 | 22,893 | -0.88(-2.74%) |
Dec 14, 2022 | 33.00 | 33.00 | 31.88 | 32.15 | 24,666 | -0.45(-1.38%) |
Dec 13, 2022 | 34.66 | 35.49 | 32.43 | 32.60 | 31,006 | -0.50(-1.51%) |
Dec 12, 2022 | 31.75 | 33.26 | 31.75 | 33.10 | 130,252 | +1.43(+4.52%) |
Dec 09, 2022 | 31.41 | 32.15 | 30.78 | 31.67 | 22,383 | +0.02(+0.06%) |
Dec 08, 2022 | 30.41 | 32.43 | 30.41 | 31.65 | 31,792 | +1.34(+4.42%) |
Dec 07, 2022 | 30.15 | 30.46 | 29.80 | 30.31 | 28,746 | +0.04(+0.13%) |
Dec 06, 2022 | 30.61 | 30.61 | 29.32 | 30.27 | 35,764 | -0.47(-1.53%) |
Dec 05, 2022 | 31.17 | 32.28 | 30.51 | 30.74 | 34,302 | -0.59(-1.88%) |
Dec 02, 2022 | 30.59 | 31.65 | 30.39 | 31.33 | 22,910 | +0.30(+0.97%) |
Dec 01, 2022 | 30.64 | 31.91 | 30.63 | 31.03 | 44,909 | +0.33(+1.07%) |
Nov 30, 2022 | 28.10 | 31.45 | 28.10 | 30.70 | 102,343 | +2.44(+8.63%) |
Nov 29, 2022 | 29.33 | 29.87 | 28.01 | 28.26 | 40,669 | -1.00(-3.42%) |
Nov 28, 2022 | 30.78 | 30.92 | 28.88 | 29.26 | 34,044 | -1.84(-5.92%) |
Nov 25, 2022 | 33.22 | 33.45 | 31.10 | 31.10 | 17,519 | -1.34(-4.13%) |
Nov 23, 2022 | 30.55 | 32.63 | 30.54 | 32.44 | 22,913 | +0.77(+2.43%) |
Nov 22, 2022 | 30.11 | 31.96 | 30.11 | 31.67 | 24,757 | +1.57(+5.22%) |
Nov 21, 2022 | 31.07 | 31.07 | 29.21 | 30.10 | 37,822 | -0.71(-2.30%) |
Nov 18, 2022 | 32.68 | 33.07 | 30.55 | 30.81 | 30,948 | -1.18(-3.69%) |
Nov 17, 2022 | 31.70 | 32.53 | 31.12 | 31.99 | 39,461 | +0.00(+0.00%) |
Nov 16, 2022 | 32.34 | 32.34 | 31.50 | 31.99 | 27,099 | -0.83(-2.53%) |
Nov 15, 2022 | 34.07 | 35.72 | 32.56 | 32.82 | 33,727 | -0.61(-1.82%) |
Nov 14, 2022 | 35.60 | 35.65 | 33.43 | 33.43 | 34,196 | -2.44(-6.80%) |
Nov 11, 2022 | 35.63 | 37.40 | 35.49 | 35.87 | 36,858 | +0.24(+0.67%) |
Nov 10, 2022 | 33.40 | 35.81 | 33.40 | 35.63 | 55,438 | +3.40(+10.55%) |
Nov 09, 2022 | 33.65 | 33.65 | 32.15 | 32.23 | 61,280 | -1.42(-4.22%) |
Nov 08, 2022 | 32.26 | 34.53 | 32.02 | 33.65 | 58,833 | +0.64(+1.94%) |
Nov 07, 2022 | 33.60 | 33.60 | 30.05 | 33.01 | 106,668 | -0.34(-1.02%) |
Nov 04, 2022 | 42.44 | 42.49 | 32.51 | 33.35 | 119,921 | -8.72(-20.73%) |
Nov 03, 2022 | 41.51 | 42.48 | 40.94 | 42.07 | 25,178 | +0.03(+0.07%) |
Nov 02, 2022 | 44.46 | 42.04 | 42.04 | 35,714 | -2.42(-5.44%) | |
Nov 01, 2022 | 45.25 | 45.41 | 44.27 | 44.46 | 27,466 | -0.49(-1.09%) |
Oct 31, 2022 | 44.53 | 45.25 | 44.30 | 44.95 | 52,564 | +0.00(+0.00%) |
Oct 28, 2022 | 43.89 | 45.16 | 43.57 | 44.95 | 37,414 | +1.56(+3.60%) |
Oct 27, 2022 | 44.09 | 44.65 | 43.23 | 43.39 | 23,306 | -0.36(-0.82%) |
Oct 26, 2022 | 44.88 | 45.36 | 43.75 | 43.75 | 23,509 | -1.31(-2.91%) |
Oct 25, 2022 | 45.59 | 45.69 | 44.98 | 45.06 | 29,107 | -0.66(-1.44%) |
Oct 24, 2022 | 46.49 | 47.15 | 45.43 | 45.72 | 25,310 | -0.99(-2.12%) |
Oct 21, 2022 | 44.82 | 47.03 | 44.38 | 46.71 | 31,433 | +2.28(+5.13%) |
Oct 20, 2022 | 46.69 | 47.35 | 44.16 | 44.43 | 42,457 | -2.32(-4.96%) |
Oct 19, 2022 | 46.38 | 46.92 | 45.39 | 46.75 | 39,726 | +1.22(+2.68%) |
Oct 18, 2022 | 45.92 | 46.55 | 45.01 | 45.53 | 34,011 | +0.31(+0.69%) |
Oct 17, 2022 | 44.46 | 46.02 | 44.46 | 45.22 | 40,794 | +1.68(+3.86%) |
Oct 14, 2022 | 43.84 | 44.94 | 43.33 | 43.54 | 46,352 | -0.24(-0.55%) |
Oct 13, 2022 | 40.57 | 44.42 | 40.57 | 43.78 | 58,270 | +2.32(+5.60%) |
Oct 12, 2022 | 39.81 | 41.96 | 39.81 | 41.46 | 44,982 | +1.23(+3.06%) |
Oct 11, 2022 | 40.10 | 41.77 | 39.89 | 40.23 | 66,674 | -0.36(-0.89%) |
Oct 10, 2022 | 40.23 | 40.59 | 39.34 | 40.59 | 30,469 | +0.50(+1.25%) |
Oct 07, 2022 | 40.06 | 40.73 | 39.73 | 40.09 | 48,339 | -0.47(-1.16%) |
Oct 06, 2022 | 40.55 | 41.50 | 40.25 | 40.56 | 36,335 | +0.02(+0.05%) |
Oct 05, 2022 | 40.00 | 40.94 | 39.83 | 40.54 | 24,956 | +0.26(+0.65%) |
Oct 04, 2022 | 38.66 | 40.50 | 38.66 | 40.28 | 46,221 | +1.88(+4.90%) |
Oct 03, 2022 | 37.46 | 38.40 | 37.06 | 38.40 | 43,095 | +0.99(+2.65%) |
Sep 30, 2022 | 40.30 | 40.30 | 37.34 | 37.41 | 40,165 | -2.01(-5.10%) |
Sep 29, 2022 | 40.33 | 40.33 | 39.17 | 39.42 | 31,219 | -1.58(-3.85%) |
Sep 28, 2022 | 39.98 | 41.18 | 39.87 | 41.00 | 57,376 | +1.15(+2.89%) |
Sep 27, 2022 | 40.16 | 40.45 | 39.30 | 39.85 | 40,154 | -0.05(-0.13%) |
Sep 26, 2022 | 38.18 | 40.20 | 38.18 | 39.90 | 32,824 | +0.18(+0.45%) |
Sep 23, 2022 | 39.23 | 40.00 | 39.09 | 39.72 | 26,768 | -0.20(-0.50%) |
Sep 22, 2022 | 39.54 | 40.11 | 38.96 | 39.92 | 20,837 | +0.31(+0.78%) |
Sep 21, 2022 | 39.49 | 40.38 | 39.38 | 39.61 | 35,278 | +0.12(+0.30%) |
Sep 20, 2022 | 39.32 | 39.72 | 39.01 | 39.49 | 15,922 | -0.55(-1.37%) |
Sep 19, 2022 | 39.97 | 40.76 | 39.47 | 40.04 | 56,722 | -0.14(-0.35%) |
Sep 16, 2022 | 41.90 | 42.79 | 40.05 | 40.18 | 46,131 | -2.11(-4.99%) |
Sep 15, 2022 | 42.97 | 44.09 | 42.07 | 42.29 | 29,296 | -0.90(-2.08%) |
Sep 14, 2022 | 43.11 | 43.87 | 43.02 | 43.19 | 26,657 | -0.17(-0.39%) |
Sep 13, 2022 | 44.08 | 44.93 | 43.03 | 43.36 | 34,165 | -1.82(-4.03%) |
Sep 12, 2022 | 44.85 | 45.49 | 43.91 | 45.18 | 16,015 | +0.50(+1.12%) |
Sep 09, 2022 | 44.49 | 44.90 | 44.26 | 44.68 | 28,322 | +0.55(+1.25%) |
Sep 08, 2022 | 44.43 | 44.77 | 43.77 | 44.13 | 20,607 | -0.09(-0.20%) |
Sep 07, 2022 | 44.11 | 46.70 | 43.62 | 44.22 | 35,754 | +0.03(+0.07%) |
Sep 06, 2022 | 45.29 | 45.29 | 44.19 | 44.19 | 16,900 | -0.62(-1.38%) |
Sep 02, 2022 | 46.05 | 46.05 | 44.52 | 44.81 | 20,274 | -1.19(-2.59%) |
Sep 01, 2022 | 46.39 | 46.72 | 45.27 | 46.00 | 27,322 | -0.99(-2.11%) |
Aug 31, 2022 | 47.35 | 47.53 | 46.48 | 46.99 | 113,687 | -0.50(-1.05%) |
Aug 30, 2022 | 48.18 | 48.50 | 46.91 | 47.49 | 21,030 | -0.68(-1.41%) |
Aug 29, 2022 | 47.76 | 50.47 | 47.76 | 48.17 | 20,706 | -1.33(-2.69%) |
Aug 26, 2022 | 51.31 | 52.19 | 49.50 | 49.50 | 27,064 | -2.43(-4.68%) |
Aug 25, 2022 | 50.57 | 52.03 | 49.74 | 51.93 | 29,052 | +1.54(+3.06%) |
Aug 24, 2022 | 49.90 | 51.53 | 49.43 | 50.39 | 25,354 | +0.60(+1.21%) |
Aug 23, 2022 | 52.20 | 52.20 | 49.78 | 49.79 | 22,217 | -2.19(-4.21%) |
Aug 22, 2022 | 51.74 | 52.31 | 51.26 | 51.98 | 34,921 | -0.49(-0.93%) |
Aug 19, 2022 | 53.07 | 53.07 | 51.47 | 52.47 | 19,141 | -1.14(-2.13%) |
Aug 18, 2022 | 53.90 | 54.53 | 52.84 | 53.61 | 29,486 | -0.45(-0.83%) |
Aug 17, 2022 | 53.13 | 54.30 | 51.63 | 54.06 | 24,145 | +0.12(+0.22%) |
Aug 16, 2022 | 52.28 | 54.09 | 51.54 | 53.94 | 27,080 | +1.72(+3.29%) |
Aug 15, 2022 | 51.53 | 52.27 | 50.86 | 52.22 | 25,194 | +0.71(+1.38%) |
Aug 12, 2022 | 52.05 | 52.05 | 50.81 | 51.51 | 31,340 | -0.38(-0.73%) |
Aug 11, 2022 | 52.59 | 53.75 | 51.74 | 51.89 | 39,781 | -0.89(-1.69%) |
Aug 10, 2022 | 51.72 | 52.89 | 50.15 | 52.78 | 32,306 | +2.25(+4.45%) |
Aug 09, 2022 | 47.35 | 53.21 | 47.00 | 50.53 | 81,683 | +3.65(+7.79%) |
Aug 08, 2022 | 45.81 | 47.26 | 45.81 | 46.88 | 63,832 | +1.50(+3.31%) |
Aug 05, 2022 | 44.85 | 45.76 | 44.70 | 45.38 | 31,972 | -0.11(-0.24%) |
Aug 04, 2022 | 46.04 | 46.04 | 44.76 | 45.49 | 23,591 | -0.80(-1.73%) |
Aug 03, 2022 | 45.64 | 46.48 | 45.33 | 46.29 | 18,631 | +0.48(+1.05%) |
Aug 02, 2022 | 46.74 | 47.09 | 45.63 | 45.81 | 21,447 | -0.83(-1.78%) |
Aug 01, 2022 | 46.07 | 46.75 | 45.97 | 46.64 | 26,026 | +0.37(+0.80%) |
Jul 29, 2022 | 45.73 | 46.49 | 45.52 | 46.27 | 22,298 | -0.06(-0.13%) |
Jul 28, 2022 | 46.28 | 46.48 | 45.31 | 46.33 | 22,219 | +0.03(+0.06%) |
Jul 27, 2022 | 44.95 | 46.70 | 44.80 | 46.30 | 32,071 | +1.70(+3.81%) |
Jul 26, 2022 | 46.70 | 46.74 | 44.41 | 44.60 | 38,121 | -2.10(-4.50%) |
Jul 25, 2022 | 47.66 | 47.66 | 46.45 | 46.70 | 42,993 | -1.09(-2.28%) |
Jul 22, 2022 | 47.47 | 47.88 | 46.90 | 47.79 | 38,746 | +0.48(+1.01%) |
Jul 21, 2022 | 46.95 | 47.33 | 45.52 | 47.31 | 31,090 | -0.12(-0.25%) |
Jul 20, 2022 | 47.19 | 48.13 | 47.19 | 47.43 | 70,081 | +0.50(+1.07%) |
Jul 19, 2022 | 44.93 | 47.10 | 44.58 | 46.93 | 50,938 | +3.02(+6.88%) |
Jul 18, 2022 | 44.75 | 44.95 | 43.85 | 43.91 | 25,412 | -0.51(-1.15%) |
Jul 15, 2022 | 43.44 | 44.74 | 42.75 | 44.42 | 37,115 | +2.21(+5.24%) |
Jul 14, 2022 | 43.27 | 43.27 | 41.98 | 42.21 | 19,042 | -1.87(-4.24%) |
Jul 13, 2022 | 44.36 | 44.41 | 43.39 | 44.08 | 24,478 | -1.01(-2.24%) |
Jul 12, 2022 | 45.84 | 46.34 | 45.01 | 45.09 | 30,632 | -0.99(-2.15%) |
Jul 11, 2022 | 46.93 | 46.93 | 45.41 | 46.08 | 39,656 | -1.50(-3.15%) |
Jul 08, 2022 | 45.29 | 47.99 | 45.18 | 47.58 | 69,344 | +2.14(+4.71%) |
Jul 07, 2022 | 47.57 | 48.47 | 45.33 | 45.44 | 45,026 | -1.91(-4.03%) |
Jul 06, 2022 | 45.54 | 47.75 | 45.07 | 47.35 | 69,035 | +2.12(+4.69%) |
Jul 05, 2022 | 43.87 | 45.33 | 43.03 | 45.23 | 43,727 | +0.76(+1.71%) |
Jul 01, 2022 | 44.40 | 45.48 | 43.51 | 44.47 | 44,315 | -0.04(-0.09%) |
Jun 30, 2022 | 43.12 | 45.00 | 42.67 | 44.51 | 247,222 | +0.70(+1.60%) |
Jun 29, 2022 | 41.30 | 44.29 | 41.25 | 43.81 | 203,972 | +2.84(+6.92%) |
Jun 28, 2022 | 40.24 | 41.50 | 40.00 | 40.98 | 154,345 | +1.11(+2.77%) |
Jun 27, 2022 | 40.74 | 40.81 | 38.04 | 39.87 | 196,201 | -0.66(-1.63%) |
Jun 24, 2022 | 41.02 | 41.62 | 39.06 | 40.53 | 250,385 | -0.44(-1.07%) |
Jun 23, 2022 | 40.30 | 41.10 | 39.66 | 40.97 | 105,967 | +1.14(+2.86%) |
Jun 22, 2022 | 39.96 | 41.30 | 39.31 | 39.83 | 77,557 | -1.17(-2.85%) |
Jun 21, 2022 | 42.39 | 43.10 | 40.61 | 41.00 | 100,421 | -0.97(-2.31%) |
Jun 17, 2022 | 43.36 | 43.47 | 41.15 | 41.97 | 171,880 | -1.50(-3.45%) |
Jun 16, 2022 | 45.90 | 46.09 | 43.13 | 43.47 | 73,798 | -3.08(-6.62%) |
Jun 15, 2022 | 46.73 | 47.44 | 44.95 | 46.55 | 86,519 | +0.56(+1.22%) |
Jun 14, 2022 | 46.47 | 47.91 | 45.55 | 45.99 | 111,859 | -0.53(-1.14%) |
Jun 13, 2022 | 45.97 | 47.17 | 45.71 | 46.52 | 102,051 | -0.78(-1.65%) |
Jun 10, 2022 | 47.96 | 47.96 | 46.46 | 47.30 | 33,707 | -1.44(-2.95%) |
Jun 09, 2022 | 48.70 | 49.20 | 48.57 | 48.74 | 32,237 | -0.92(-1.85%) |
Jun 08, 2022 | 50.22 | 51.43 | 49.23 | 49.66 | 43,511 | -1.14(-2.24%) |
Jun 07, 2022 | 49.67 | 50.84 | 49.67 | 50.80 | 50,116 | +0.57(+1.13%) |
Jun 06, 2022 | 50.43 | 50.68 | 49.56 | 50.23 | 51,995 | +0.01(+0.02%) |
Jun 03, 2022 | 50.53 | 52.55 | 49.96 | 50.22 | 53,943 | -0.83(-1.63%) |
Jun 02, 2022 | 49.22 | 52.20 | 49.22 | 51.05 | 73,362 | +1.88(+3.82%) |
Jun 01, 2022 | 48.64 | 49.32 | 47.88 | 49.17 | 84,093 | +0.75(+1.55%) |
May 31, 2022 | 48.65 | 48.91 | 48.12 | 48.42 | 68,795 | -0.57(-1.16%) |
May 27, 2022 | 47.37 | 49.17 | 47.37 | 48.99 | 51,511 | +2.09(+4.46%) |
May 26, 2022 | 45.81 | 47.36 | 45.10 | 46.90 | 56,580 | +2.31(+5.18%) |
May 25, 2022 | 43.02 | 44.91 | 43.02 | 44.59 | 35,651 | +1.17(+2.69%) |
May 24, 2022 | 42.98 | 43.93 | 42.47 | 43.42 | 74,446 | +0.03(+0.07%) |
May 23, 2022 | 45.48 | 45.78 | 43.23 | 43.39 | 76,291 | -1.27(-2.84%) |
May 20, 2022 | 47.30 | 47.30 | 44.52 | 44.66 | 49,937 | -2.42(-5.14%) |
May 19, 2022 | 45.28 | 47.50 | 45.18 | 47.08 | 80,717 | +1.49(+3.27%) |
May 18, 2022 | 48.34 | 48.72 | 45.43 | 45.59 | 45,531 | -3.57(-7.26%) |
May 17, 2022 | 48.16 | 49.30 | 47.40 | 49.16 | 76,204 | +1.94(+4.11%) |
May 16, 2022 | 47.50 | 48.54 | 46.67 | 47.22 | 52,993 | -0.61(-1.28%) |
May 13, 2022 | 47.95 | 49.29 | 47.62 | 47.83 | 53,308 | +0.60(+1.27%) |
May 12, 2022 | 46.43 | 48.74 | 46.20 | 47.23 | 47,962 | -0.44(-0.92%) |
May 11, 2022 | 49.96 | 50.73 | 47.46 | 47.67 | 80,110 | -2.55(-5.08%) |
May 10, 2022 | 50.98 | 51.13 | 49.38 | 50.22 | 54,929 | -0.27(-0.53%) |
May 09, 2022 | 49.90 | 51.25 | 48.67 | 50.49 | 59,535 | +0.09(+0.18%) |
May 06, 2022 | 54.25 | 54.25 | 48.47 | 50.40 | 168,698 | -3.78(-6.98%) |
May 05, 2022 | 55.95 | 55.95 | 52.89 | 54.18 | 81,787 | -2.57(-4.53%) |
May 04, 2022 | 55.70 | 56.87 | 54.07 | 56.75 | 63,825 | +1.06(+1.90%) |
May 03, 2022 | 57.09 | 57.67 | 55.12 | 55.69 | 39,055 | -1.67(-2.91%) |
May 02, 2022 | 57.40 | 57.84 | 55.10 | 57.36 | 87,267 | -0.26(-0.45%) |
Apr 29, 2022 | 61.40 | 61.40 | 57.35 | 57.62 | 50,809 | -3.54(-5.79%) |
Apr 28, 2022 | 60.26 | 61.41 | 58.78 | 61.16 | 41,150 | +1.52(+2.55%) |
Apr 27, 2022 | 61.30 | 61.45 | 58.98 | 59.64 | 104,746 | -1.38(-2.26%) |
Apr 26, 2022 | 64.49 | 64.49 | 60.96 | 61.02 | 84,221 | -3.77(-5.82%) |
Apr 25, 2022 | 64.23 | 65.27 | 63.92 | 64.79 | 61,416 | +0.36(+0.56%) |
Apr 22, 2022 | 65.17 | 65.17 | 64.25 | 64.43 | 44,608 | -1.13(-1.72%) |
Apr 21, 2022 | 66.51 | 66.51 | 65.29 | 65.56 | 45,366 | -0.22(-0.33%) |
Apr 20, 2022 | 65.58 | 66.44 | 65.05 | 65.78 | 50,121 | +0.21(+0.32%) |
Apr 19, 2022 | 64.61 | 65.83 | 63.84 | 65.57 | 33,859 | +1.73(+2.71%) |
Apr 18, 2022 | 64.78 | 65.00 | 63.33 | 63.84 | 24,135 | -1.33(-2.04%) |
Apr 14, 2022 | 65.83 | 65.83 | 64.40 | 65.17 | 24,811 | -0.28(-0.43%) |
Apr 13, 2022 | 64.91 | 65.74 | 64.72 | 65.45 | 42,841 | -0.34(-0.52%) |
Apr 12, 2022 | 66.43 | 67.65 | 65.50 | 65.79 | 22,195 | -0.21(-0.32%) |
Apr 11, 2022 | 65.55 | 66.83 | 65.36 | 66.00 | 28,812 | -0.04(-0.06%) |
Apr 08, 2022 | 67.95 | 68.52 | 66.04 | 66.04 | 30,361 | -2.59(-3.77%) |
Apr 07, 2022 | 67.51 | 68.78 | 66.61 | 68.63 | 44,817 | +0.56(+0.82%) |
Apr 06, 2022 | 68.00 | 68.35 | 67.00 | 68.07 | 31,373 | -0.15(-0.22%) |
Apr 05, 2022 | 69.33 | 70.65 | 68.16 | 68.22 | 34,086 | -1.28(-1.84%) |
Apr 04, 2022 | 68.87 | 70.09 | 68.78 | 69.50 | 24,406 | -0.23(-0.33%) |