Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 40.78 | 41.47 | 40.63 | 41.24 | 238,162 | +0.76(+1.89%) |
Mar 30, 2023 | 39.89 | 40.50 | 39.82 | 40.48 | 167,169 | +0.78(+1.97%) |
Mar 29, 2023 | 38.95 | 39.69 | 38.70 | 39.69 | 211,650 | +1.05(+2.72%) |
Mar 28, 2023 | 38.71 | 39.27 | 38.53 | 38.64 | 233,323 | -0.31(-0.79%) |
Mar 27, 2023 | 39.50 | 39.50 | 38.92 | 38.95 | 133,248 | -0.12(-0.30%) |
Mar 24, 2023 | 38.55 | 39.08 | 38.35 | 39.07 | 120,036 | +0.25(+0.64%) |
Mar 23, 2023 | 39.00 | 39.49 | 38.66 | 38.82 | 160,481 | -0.10(-0.25%) |
Mar 22, 2023 | 40.03 | 40.38 | 38.89 | 38.92 | 139,769 | -1.21(-3.01%) |
Mar 21, 2023 | 40.37 | 40.81 | 39.92 | 40.13 | 134,326 | +0.33(+0.82%) |
Mar 20, 2023 | 39.96 | 40.18 | 39.39 | 39.80 | 192,420 | +0.20(+0.50%) |
Mar 17, 2023 | 40.41 | 40.41 | 39.12 | 39.60 | 588,481 | -0.98(-2.42%) |
Mar 16, 2023 | 39.03 | 40.92 | 39.03 | 40.58 | 181,100 | +1.00(+2.53%) |
Mar 15, 2023 | 38.90 | 39.86 | 38.89 | 39.58 | 168,668 | -0.25(-0.62%) |
Mar 14, 2023 | 40.22 | 40.70 | 39.36 | 39.83 | 208,051 | +0.58(+1.49%) |
Mar 13, 2023 | 38.91 | 39.71 | 38.58 | 39.25 | 286,937 | -0.21(-0.53%) |
Mar 10, 2023 | 40.52 | 40.87 | 39.18 | 39.45 | 197,886 | -1.29(-3.16%) |
Mar 09, 2023 | 41.57 | 42.08 | 40.49 | 40.74 | 140,186 | -0.76(-1.84%) |
Mar 08, 2023 | 40.86 | 41.51 | 40.62 | 41.51 | 134,161 | +0.85(+2.10%) |
Mar 07, 2023 | 41.45 | 41.54 | 40.58 | 40.65 | 112,405 | -0.87(-2.10%) |
Mar 06, 2023 | 42.30 | 42.58 | 41.32 | 41.53 | 212,961 | -0.83(-1.97%) |
Mar 03, 2023 | 41.83 | 42.39 | 41.64 | 42.36 | 141,140 | +0.77(+1.86%) |
Mar 02, 2023 | 41.32 | 41.88 | 40.81 | 41.59 | 138,864 | -0.01(-0.02%) |
Mar 01, 2023 | 42.23 | 42.26 | 41.33 | 41.60 | 130,839 | -0.75(-1.77%) |
Feb 28, 2023 | 42.33 | 42.77 | 42.21 | 42.35 | 227,889 | +0.08(+0.19%) |
Feb 27, 2023 | 42.47 | 42.91 | 42.02 | 42.27 | 118,476 | +0.22(+0.52%) |
Feb 24, 2023 | 42.73 | 43.35 | 41.47 | 42.05 | 302,069 | -1.20(-2.77%) |
Feb 23, 2023 | 43.81 | 43.93 | 41.75 | 43.25 | 242,249 | -0.87(-1.97%) |
Feb 22, 2023 | 43.91 | 44.63 | 43.75 | 44.12 | 203,720 | +0.32(+0.72%) |
Feb 21, 2023 | 44.58 | 44.84 | 43.74 | 43.80 | 133,726 | -1.44(-3.19%) |
Feb 17, 2023 | 45.28 | 45.50 | 44.84 | 45.24 | 139,819 | +0.07(+0.15%) |
Feb 16, 2023 | 44.74 | 45.68 | 44.51 | 45.17 | 127,215 | -0.11(-0.24%) |
Feb 15, 2023 | 45.36 | 45.86 | 45.10 | 45.28 | 136,243 | -0.51(-1.12%) |
Feb 14, 2023 | 46.19 | 46.41 | 45.08 | 45.80 | 157,745 | -0.47(-1.03%) |
Feb 13, 2023 | 46.23 | 46.52 | 45.72 | 46.27 | 132,622 | +0.18(+0.39%) |
Feb 10, 2023 | 46.01 | 46.88 | 45.78 | 46.09 | 135,957 | -0.08(-0.17%) |
Feb 09, 2023 | 46.60 | 47.13 | 45.73 | 46.17 | 206,507 | +0.03(+0.06%) |
Feb 08, 2023 | 46.88 | 47.42 | 46.07 | 46.14 | 176,531 | -0.99(-2.10%) |
Feb 07, 2023 | 46.10 | 47.17 | 45.87 | 47.13 | 177,092 | +0.64(+1.38%) |
Feb 06, 2023 | 46.46 | 46.85 | 46.01 | 46.49 | 101,581 | -0.37(-0.78%) |
Feb 03, 2023 | 46.47 | 47.44 | 46.30 | 46.86 | 218,942 | -0.14(-0.29%) |
Feb 02, 2023 | 46.96 | 47.49 | 46.41 | 46.99 | 225,101 | +0.43(+0.91%) |
Feb 01, 2023 | 46.35 | 46.99 | 45.67 | 46.57 | 180,769 | +0.00(+0.00%) |
Jan 31, 2023 | 45.01 | 46.72 | 45.01 | 46.57 | 198,003 | +1.51(+3.36%) |
Jan 30, 2023 | 45.43 | 46.05 | 45.00 | 45.06 | 100,524 | -0.48(-1.06%) |
Jan 27, 2023 | 45.19 | 45.72 | 45.03 | 45.54 | 97,556 | +0.46(+1.03%) |
Jan 26, 2023 | 44.64 | 45.13 | 44.12 | 45.08 | 102,976 | +0.77(+1.74%) |
Jan 25, 2023 | 43.46 | 44.32 | 43.03 | 44.30 | 114,316 | +0.64(+1.47%) |
Jan 24, 2023 | 43.29 | 44.09 | 43.29 | 43.66 | 126,285 | -0.05(-0.11%) |
Jan 23, 2023 | 43.32 | 44.19 | 42.85 | 43.71 | 125,733 | +0.55(+1.28%) |
Jan 20, 2023 | 43.04 | 43.50 | 42.57 | 43.16 | 155,751 | +0.40(+0.92%) |
Jan 19, 2023 | 42.23 | 42.94 | 42.02 | 42.76 | 155,067 | +0.38(+0.89%) |
Jan 18, 2023 | 42.98 | 43.64 | 42.13 | 42.39 | 230,135 | -0.04(-0.09%) |
Jan 17, 2023 | 41.67 | 42.66 | 41.55 | 42.43 | 192,682 | +0.89(+2.14%) |
Jan 13, 2023 | 40.32 | 41.77 | 40.32 | 41.54 | 140,482 | +0.60(+1.47%) |
Jan 12, 2023 | 41.25 | 41.43 | 40.52 | 40.93 | 169,837 | -0.08(-0.19%) |
Jan 11, 2023 | 40.27 | 41.08 | 40.27 | 41.01 | 125,591 | +0.78(+1.94%) |
Jan 10, 2023 | 39.48 | 40.40 | 39.48 | 40.23 | 129,779 | +0.46(+1.17%) |
Jan 09, 2023 | 40.46 | 40.56 | 39.51 | 39.77 | 218,665 | -0.62(-1.54%) |
Jan 06, 2023 | 39.07 | 40.42 | 38.62 | 40.39 | 218,921 | +1.99(+5.18%) |
Jan 05, 2023 | 38.83 | 39.16 | 38.05 | 38.40 | 142,435 | -0.75(-1.92%) |
Jan 04, 2023 | 39.27 | 39.32 | 38.61 | 39.15 | 202,686 | +0.40(+1.02%) |
Jan 03, 2023 | 38.91 | 39.14 | 37.92 | 38.76 | 189,259 | +0.54(+1.42%) |
Dec 30, 2022 | 37.70 | 38.46 | 37.60 | 38.21 | 176,801 | +0.02(+0.05%) |
Dec 29, 2022 | 37.45 | 38.24 | 37.43 | 38.19 | 150,816 | +1.09(+2.93%) |
Dec 28, 2022 | 38.64 | 39.11 | 37.02 | 37.11 | 159,295 | -1.62(-4.19%) |
Dec 27, 2022 | 38.26 | 38.92 | 37.99 | 38.73 | 196,705 | +0.58(+1.53%) |
Dec 23, 2022 | 36.66 | 38.18 | 36.61 | 38.14 | 228,699 | +1.29(+3.49%) |
Dec 22, 2022 | 37.37 | 37.55 | 36.33 | 36.86 | 192,449 | -0.74(-1.97%) |
Dec 21, 2022 | 37.67 | 38.57 | 37.42 | 37.60 | 261,516 | +0.27(+0.72%) |
Dec 20, 2022 | 36.10 | 37.65 | 36.10 | 37.33 | 399,613 | +1.03(+2.83%) |
Dec 19, 2022 | 36.47 | 37.31 | 36.14 | 36.31 | 513,210 | -0.50(-1.37%) |
Dec 16, 2022 | 36.34 | 36.85 | 35.57 | 36.81 | 677,479 | +0.04(+0.11%) |
Dec 15, 2022 | 36.58 | 37.12 | 35.98 | 36.77 | 348,872 | -0.07(-0.19%) |
Dec 14, 2022 | 36.43 | 37.14 | 36.43 | 36.84 | 313,266 | +0.27(+0.73%) |
Dec 13, 2022 | 36.40 | 37.08 | 36.17 | 36.57 | 274,072 | +0.83(+2.32%) |
Dec 12, 2022 | 36.38 | 36.38 | 35.38 | 35.74 | 173,248 | -0.47(-1.31%) |
Dec 09, 2022 | 35.86 | 36.37 | 35.64 | 36.22 | 119,330 | +0.16(+0.44%) |
Dec 08, 2022 | 35.56 | 36.51 | 35.38 | 36.06 | 107,208 | +0.77(+2.19%) |
Dec 07, 2022 | 35.08 | 35.73 | 34.69 | 35.29 | 163,589 | +0.33(+0.93%) |
Dec 06, 2022 | 35.23 | 35.51 | 34.76 | 34.96 | 155,612 | -0.31(-0.87%) |
Dec 05, 2022 | 36.48 | 36.48 | 34.82 | 35.27 | 177,747 | -1.54(-4.19%) |
Dec 02, 2022 | 37.08 | 37.56 | 36.55 | 36.81 | 125,279 | -0.76(-2.03%) |
Dec 01, 2022 | 38.21 | 38.23 | 37.37 | 37.57 | 121,712 | -0.43(-1.12%) |
Nov 30, 2022 | 37.26 | 38.11 | 36.38 | 38.00 | 285,092 | +0.45(+1.19%) |
Nov 29, 2022 | 36.36 | 37.65 | 36.22 | 37.55 | 179,688 | +1.09(+2.98%) |
Nov 28, 2022 | 36.31 | 36.72 | 36.13 | 36.46 | 166,653 | -0.03(-0.08%) |
Nov 25, 2022 | 36.45 | 36.72 | 36.08 | 36.49 | 78,945 | -0.11(-0.30%) |
Nov 23, 2022 | 35.79 | 36.82 | 35.79 | 36.60 | 171,757 | +0.76(+2.12%) |
Nov 22, 2022 | 36.46 | 36.46 | 34.36 | 35.84 | 287,830 | -0.51(-1.41%) |
Nov 21, 2022 | 37.41 | 37.78 | 36.26 | 36.36 | 153,696 | -1.22(-3.24%) |
Nov 18, 2022 | 38.09 | 38.41 | 37.15 | 37.57 | 179,884 | +0.35(+0.93%) |
Nov 17, 2022 | 36.57 | 37.35 | 36.30 | 37.23 | 125,897 | +0.06(+0.16%) |
Nov 16, 2022 | 36.93 | 37.48 | 36.92 | 37.17 | 114,374 | -0.02(-0.05%) |
Nov 15, 2022 | 36.47 | 37.47 | 36.47 | 37.19 | 155,224 | +1.17(+3.24%) |
Nov 14, 2022 | 36.08 | 36.37 | 35.31 | 36.02 | 208,090 | -0.53(-1.46%) |
Nov 11, 2022 | 37.46 | 37.80 | 36.20 | 36.55 | 223,426 | -0.56(-1.52%) |
Nov 10, 2022 | 35.64 | 37.13 | 35.64 | 37.12 | 211,580 | +3.18(+9.38%) |
Nov 09, 2022 | 35.34 | 35.89 | 33.85 | 33.93 | 149,326 | -1.59(-4.48%) |
Nov 08, 2022 | 35.07 | 35.59 | 34.61 | 35.52 | 394,485 | +0.74(+2.13%) |
Nov 07, 2022 | 34.59 | 34.97 | 34.14 | 34.79 | 199,165 | +0.59(+1.73%) |
Nov 04, 2022 | 33.79 | 34.49 | 33.36 | 34.19 | 107,586 | +0.83(+2.48%) |
Nov 03, 2022 | 34.05 | 34.05 | 33.29 | 33.37 | 216,084 | -1.23(-3.56%) |
Nov 02, 2022 | 35.56 | 36.39 | 34.54 | 34.60 | 243,077 | -1.11(-3.12%) |
Nov 01, 2022 | 35.56 | 35.89 | 35.04 | 35.71 | 150,134 | +0.68(+1.94%) |
Oct 31, 2022 | 35.35 | 35.85 | 34.94 | 35.03 | 150,467 | -0.65(-1.82%) |
Oct 28, 2022 | 34.82 | 35.97 | 34.58 | 35.68 | 284,482 | +0.71(+2.03%) |
Oct 27, 2022 | 35.87 | 35.87 | 34.40 | 34.97 | 243,593 | -0.27(-0.76%) |
Oct 26, 2022 | 35.85 | 36.00 | 35.09 | 35.24 | 185,079 | -0.17(-0.47%) |
Oct 25, 2022 | 34.14 | 35.78 | 34.14 | 35.41 | 193,107 | +1.41(+4.15%) |
Oct 24, 2022 | 33.75 | 34.08 | 33.08 | 34.00 | 206,346 | +0.45(+1.35%) |
Oct 21, 2022 | 33.05 | 33.58 | 32.24 | 33.54 | 134,201 | +0.77(+2.35%) |
Oct 20, 2022 | 32.44 | 33.32 | 32.44 | 32.77 | 176,357 | +0.35(+1.09%) |
Oct 19, 2022 | 32.63 | 32.86 | 32.14 | 32.42 | 135,133 | -0.67(-2.03%) |
Oct 18, 2022 | 33.54 | 33.84 | 32.79 | 33.09 | 122,106 | +0.26(+0.78%) |
Oct 17, 2022 | 32.74 | 33.24 | 32.63 | 32.83 | 156,652 | +0.84(+2.62%) |
Oct 14, 2022 | 33.03 | 33.13 | 31.94 | 31.99 | 207,237 | -0.58(-1.79%) |
Oct 13, 2022 | 30.92 | 32.63 | 30.67 | 32.58 | 209,543 | +0.95(+2.99%) |
Oct 12, 2022 | 31.92 | 31.92 | 31.20 | 31.63 | 153,395 | -0.10(-0.31%) |
Oct 11, 2022 | 31.43 | 32.00 | 31.02 | 31.73 | 240,297 | -0.10(-0.31%) |
Oct 10, 2022 | 31.93 | 32.13 | 31.63 | 31.83 | 168,934 | +0.22(+0.69%) |
Oct 07, 2022 | 31.61 | 31.83 | 31.22 | 31.61 | 184,220 | -0.51(-1.60%) |
Oct 06, 2022 | 32.18 | 32.36 | 31.46 | 32.12 | 135,145 | -0.12(-0.37%) |
Oct 05, 2022 | 32.55 | 32.71 | 31.95 | 32.24 | 152,517 | -0.97(-2.91%) |
Oct 04, 2022 | 32.75 | 33.50 | 32.75 | 33.21 | 187,461 | +1.06(+3.31%) |
Oct 03, 2022 | 31.97 | 32.56 | 31.50 | 32.14 | 243,135 | +0.56(+1.78%) |
Sep 30, 2022 | 31.45 | 32.26 | 31.40 | 31.58 | 242,286 | +0.14(+0.44%) |
Sep 29, 2022 | 31.80 | 31.90 | 30.89 | 31.44 | 263,297 | -0.95(-2.92%) |
Sep 28, 2022 | 31.43 | 32.59 | 31.31 | 32.39 | 443,209 | +1.33(+4.29%) |
Sep 27, 2022 | 31.49 | 32.05 | 30.75 | 31.06 | 394,257 | +0.18(+0.57%) |
Sep 26, 2022 | 31.56 | 31.98 | 30.87 | 30.88 | 575,954 | -1.02(-3.18%) |
Sep 23, 2022 | 31.84 | 32.21 | 31.30 | 31.90 | 475,176 | -0.37(-1.16%) |
Sep 22, 2022 | 32.93 | 33.03 | 32.06 | 32.27 | 604,828 | -0.70(-2.12%) |
Sep 21, 2022 | 34.13 | 34.53 | 32.93 | 32.97 | 276,035 | -0.98(-2.88%) |
Sep 20, 2022 | 34.49 | 34.49 | 33.55 | 33.95 | 312,820 | -1.12(-3.20%) |
Sep 19, 2022 | 34.24 | 35.35 | 34.24 | 35.07 | 158,109 | +0.50(+1.45%) |
Sep 16, 2022 | 34.66 | 34.92 | 33.95 | 34.57 | 707,630 | -0.63(-1.79%) |
Sep 15, 2022 | 36.05 | 36.41 | 35.03 | 35.20 | 371,359 | -1.03(-2.83%) |
Sep 14, 2022 | 36.73 | 36.89 | 36.02 | 36.22 | 338,528 | -0.66(-1.79%) |
Sep 13, 2022 | 37.36 | 37.54 | 36.86 | 36.89 | 362,662 | -1.38(-3.61%) |
Sep 12, 2022 | 38.11 | 39.88 | 37.60 | 38.27 | 344,546 | +0.61(+1.62%) |
Sep 09, 2022 | 37.51 | 38.03 | 37.31 | 37.65 | 279,858 | +0.71(+1.92%) |
Sep 08, 2022 | 37.17 | 37.84 | 36.82 | 36.94 | 345,203 | -0.54(-1.45%) |
Sep 07, 2022 | 36.09 | 37.54 | 36.09 | 37.49 | 404,358 | +1.38(+3.82%) |
Sep 06, 2022 | 36.76 | 36.76 | 35.94 | 36.11 | 256,404 | -0.50(-1.37%) |
Sep 02, 2022 | 38.09 | 38.16 | 36.52 | 36.61 | 257,661 | -0.78(-2.08%) |
Sep 01, 2022 | 37.46 | 37.57 | 36.44 | 37.39 | 389,689 | -0.28(-0.73%) |
Aug 31, 2022 | 37.82 | 38.26 | 37.50 | 37.66 | 171,876 | +0.00(+0.00%) |
Aug 30, 2022 | 37.96 | 37.96 | 37.27 | 37.66 | 122,812 | -0.13(-0.34%) |
Aug 29, 2022 | 38.30 | 38.54 | 37.52 | 37.79 | 181,050 | -0.77(-1.99%) |
Aug 26, 2022 | 40.18 | 40.34 | 38.46 | 38.56 | 172,610 | -1.82(-4.52%) |
Aug 25, 2022 | 39.55 | 40.45 | 39.43 | 40.39 | 100,130 | +1.02(+2.58%) |
Aug 24, 2022 | 39.00 | 39.54 | 38.77 | 39.37 | 55,038 | +0.14(+0.35%) |
Aug 23, 2022 | 39.02 | 39.79 | 39.02 | 39.23 | 138,686 | +0.05(+0.13%) |
Aug 22, 2022 | 40.06 | 40.33 | 38.80 | 39.18 | 139,839 | -1.28(-3.17%) |
Aug 19, 2022 | 40.84 | 40.92 | 40.29 | 40.46 | 112,232 | -0.68(-1.65%) |
Aug 18, 2022 | 40.88 | 41.56 | 40.79 | 41.14 | 69,764 | +0.08(+0.19%) |
Aug 17, 2022 | 41.61 | 41.61 | 40.73 | 41.07 | 83,008 | -1.10(-2.62%) |
Aug 16, 2022 | 42.59 | 42.92 | 41.82 | 42.17 | 113,342 | -0.42(-1.00%) |
Aug 15, 2022 | 41.51 | 42.62 | 41.51 | 42.59 | 122,446 | +0.77(+1.84%) |
Aug 12, 2022 | 41.62 | 41.93 | 41.08 | 41.82 | 118,109 | +0.34(+0.81%) |
Aug 11, 2022 | 40.98 | 41.80 | 40.66 | 41.49 | 162,628 | +1.04(+2.56%) |
Aug 10, 2022 | 40.06 | 41.04 | 39.83 | 40.45 | 200,882 | +1.25(+3.19%) |
Aug 09, 2022 | 38.73 | 39.21 | 38.17 | 39.21 | 136,515 | +0.43(+1.12%) |
Aug 08, 2022 | 38.78 | 39.57 | 38.30 | 38.77 | 210,947 | +0.14(+0.36%) |
Aug 05, 2022 | 38.99 | 39.67 | 38.15 | 38.63 | 349,807 | -1.07(-2.70%) |
Aug 04, 2022 | 40.01 | 40.12 | 39.22 | 39.71 | 167,373 | -0.08(-0.20%) |
Aug 03, 2022 | 39.78 | 40.12 | 39.17 | 39.79 | 140,285 | +0.31(+0.80%) |
Aug 02, 2022 | 40.39 | 40.70 | 39.43 | 39.47 | 145,715 | -1.10(-2.72%) |
Aug 01, 2022 | 40.93 | 41.37 | 40.15 | 40.57 | 182,068 | -0.76(-1.83%) |
Jul 29, 2022 | 41.43 | 41.77 | 40.62 | 41.33 | 165,474 | -0.09(-0.21%) |
Jul 28, 2022 | 43.25 | 43.34 | 40.67 | 41.42 | 219,317 | -1.26(-2.95%) |
Jul 27, 2022 | 41.76 | 42.93 | 41.75 | 42.68 | 147,524 | +1.02(+2.46%) |
Jul 26, 2022 | 41.05 | 42.02 | 41.05 | 41.65 | 156,473 | +0.47(+1.15%) |
Jul 25, 2022 | 40.77 | 41.22 | 40.05 | 41.18 | 125,940 | +0.44(+1.09%) |
Jul 22, 2022 | 41.19 | 41.45 | 40.15 | 40.74 | 115,422 | -0.35(-0.86%) |
Jul 21, 2022 | 40.74 | 41.12 | 39.88 | 41.09 | 114,931 | +0.44(+1.09%) |
Jul 20, 2022 | 40.11 | 41.10 | 39.87 | 40.65 | 173,816 | +0.54(+1.35%) |
Jul 19, 2022 | 39.24 | 40.24 | 39.24 | 40.11 | 150,710 | +1.58(+4.11%) |
Jul 18, 2022 | 39.43 | 39.55 | 38.44 | 38.53 | 88,960 | -0.39(-1.01%) |
Jul 15, 2022 | 39.11 | 39.24 | 38.18 | 38.92 | 117,084 | +0.59(+1.54%) |
Jul 14, 2022 | 38.08 | 38.66 | 37.97 | 38.33 | 103,702 | -0.52(-1.34%) |
Jul 13, 2022 | 37.58 | 39.03 | 37.39 | 38.85 | 128,840 | +0.45(+1.18%) |
Jul 12, 2022 | 38.18 | 38.88 | 38.16 | 38.40 | 112,956 | -0.11(-0.28%) |
Jul 11, 2022 | 39.17 | 39.17 | 38.35 | 38.51 | 113,758 | -0.79(-2.00%) |
Jul 08, 2022 | 39.31 | 39.66 | 38.62 | 39.29 | 138,661 | -0.21(-0.52%) |
Jul 07, 2022 | 39.07 | 39.67 | 39.04 | 39.50 | 91,663 | +0.73(+1.88%) |
Jul 06, 2022 | 39.69 | 40.02 | 38.43 | 38.77 | 152,638 | -0.77(-1.94%) |
Jul 05, 2022 | 38.53 | 39.56 | 37.92 | 39.54 | 187,342 | +0.12(+0.30%) |
Jul 01, 2022 | 38.81 | 39.78 | 38.41 | 39.42 | 184,801 | +0.51(+1.31%) |
Jun 30, 2022 | 37.82 | 39.16 | 37.35 | 38.91 | 330,252 | +0.52(+1.36%) |
Jun 29, 2022 | 38.26 | 38.56 | 37.40 | 38.39 | 166,232 | +0.23(+0.59%) |
Jun 28, 2022 | 39.52 | 40.03 | 38.13 | 38.16 | 125,313 | -1.08(-2.76%) |
Jun 27, 2022 | 39.94 | 40.22 | 39.05 | 39.24 | 147,950 | -0.40(-1.02%) |
Jun 24, 2022 | 38.33 | 39.88 | 38.11 | 39.65 | 298,947 | +1.32(+3.44%) |
Jun 23, 2022 | 37.82 | 38.55 | 37.18 | 38.33 | 223,026 | +0.58(+1.54%) |
Jun 22, 2022 | 37.28 | 38.56 | 37.23 | 37.75 | 396,105 | +0.11(+0.29%) |
Jun 21, 2022 | 38.90 | 39.57 | 37.63 | 37.64 | 326,647 | -0.98(-2.55%) |
Jun 17, 2022 | 39.68 | 40.50 | 38.33 | 38.62 | 577,416 | -0.48(-1.23%) |
Jun 16, 2022 | 39.76 | 40.20 | 38.70 | 39.11 | 509,883 | -1.76(-4.31%) |
Jun 15, 2022 | 41.40 | 41.66 | 40.10 | 40.87 | 518,441 | +0.26(+0.63%) |
Jun 14, 2022 | 41.71 | 41.84 | 40.33 | 40.61 | 355,721 | -0.92(-2.23%) |
Jun 13, 2022 | 44.25 | 44.95 | 41.35 | 41.54 | 528,559 | -3.92(-8.63%) |
Jun 10, 2022 | 47.17 | 47.71 | 45.40 | 45.46 | 150,490 | -2.38(-4.98%) |
Jun 09, 2022 | 48.02 | 49.09 | 47.60 | 47.84 | 132,010 | -0.49(-1.02%) |
Jun 08, 2022 | 48.69 | 48.90 | 47.66 | 48.33 | 148,288 | -1.04(-2.11%) |
Jun 07, 2022 | 47.26 | 49.58 | 47.26 | 49.38 | 172,702 | +1.61(+3.38%) |
Jun 06, 2022 | 49.26 | 49.26 | 47.49 | 47.76 | 177,232 | -0.95(-1.96%) |
Jun 03, 2022 | 48.79 | 49.46 | 48.45 | 48.72 | 140,986 | -0.65(-1.31%) |
Jun 02, 2022 | 48.44 | 49.46 | 48.38 | 49.37 | 137,991 | +0.96(+1.99%) |
Jun 01, 2022 | 49.54 | 49.54 | 47.68 | 48.40 | 202,284 | -1.26(-2.54%) |
May 31, 2022 | 49.43 | 50.17 | 48.80 | 49.66 | 191,776 | -0.36(-0.73%) |
May 27, 2022 | 49.18 | 50.42 | 49.18 | 50.02 | 156,704 | +1.41(+2.89%) |
May 26, 2022 | 48.15 | 49.10 | 48.15 | 48.62 | 116,278 | +0.78(+1.62%) |
May 25, 2022 | 46.78 | 48.39 | 46.75 | 47.84 | 142,703 | +0.69(+1.46%) |
May 24, 2022 | 46.90 | 47.41 | 45.65 | 47.15 | 160,633 | +0.06(+0.13%) |
May 23, 2022 | 47.21 | 47.91 | 46.22 | 47.09 | 185,498 | +0.54(+1.16%) |
May 20, 2022 | 47.60 | 47.60 | 45.50 | 46.55 | 176,822 | -0.30(-0.65%) |
May 19, 2022 | 46.85 | 47.89 | 46.78 | 46.86 | 228,082 | -0.28(-0.58%) |
May 18, 2022 | 48.93 | 49.77 | 46.51 | 47.13 | 394,913 | -2.83(-5.67%) |
May 17, 2022 | 48.27 | 49.97 | 47.99 | 49.97 | 161,317 | +2.29(+4.81%) |
May 16, 2022 | 47.25 | 47.74 | 46.58 | 47.67 | 136,356 | +0.65(+1.38%) |
May 13, 2022 | 46.70 | 47.70 | 45.96 | 47.02 | 215,781 | +0.99(+2.16%) |
May 12, 2022 | 45.64 | 47.12 | 45.06 | 46.03 | 291,573 | +0.04(+0.09%) |
May 11, 2022 | 47.30 | 48.69 | 45.91 | 45.99 | 181,343 | -1.57(-3.31%) |
May 10, 2022 | 48.89 | 49.36 | 47.22 | 47.57 | 237,771 | -0.42(-0.88%) |
May 09, 2022 | 48.05 | 49.41 | 47.70 | 47.99 | 346,337 | -0.79(-1.61%) |
May 06, 2022 | 49.19 | 49.81 | 47.85 | 48.77 | 231,546 | -0.76(-1.53%) |
May 05, 2022 | 51.67 | 52.15 | 48.63 | 49.53 | 271,125 | -2.48(-4.77%) |
May 04, 2022 | 51.04 | 52.35 | 50.37 | 52.01 | 264,681 | +0.95(+1.86%) |
May 03, 2022 | 51.24 | 52.02 | 50.84 | 51.06 | 188,059 | -0.03(-0.06%) |
May 02, 2022 | 52.37 | 52.67 | 50.15 | 51.09 | 254,142 | -1.14(-2.18%) |
Apr 29, 2022 | 54.98 | 55.43 | 52.03 | 52.23 | 250,536 | -3.30(-5.94%) |
Apr 28, 2022 | 53.90 | 56.03 | 52.86 | 55.53 | 205,370 | +2.67(+5.05%) |
Apr 27, 2022 | 53.08 | 54.19 | 52.33 | 52.86 | 261,335 | -0.08(-0.15%) |
Apr 26, 2022 | 54.16 | 55.11 | 52.93 | 52.94 | 328,772 | -2.00(-3.64%) |
Apr 25, 2022 | 54.61 | 55.34 | 53.58 | 54.94 | 217,296 | -0.05(-0.09%) |
Apr 22, 2022 | 56.40 | 57.04 | 54.75 | 54.99 | 189,573 | -1.92(-3.38%) |
Apr 21, 2022 | 59.71 | 60.24 | 56.31 | 56.91 | 192,919 | -2.23(-3.77%) |
Apr 20, 2022 | 57.55 | 59.32 | 57.55 | 59.14 | 153,270 | +1.82(+3.17%) |
Apr 19, 2022 | 57.00 | 58.45 | 57.00 | 57.32 | 170,913 | +0.27(+0.48%) |
Apr 18, 2022 | 57.18 | 59.00 | 56.77 | 57.05 | 235,890 | -0.17(-0.29%) |
Apr 14, 2022 | 58.27 | 58.65 | 57.18 | 57.22 | 149,431 | -1.01(-1.74%) |
Apr 13, 2022 | 57.21 | 58.57 | 57.05 | 58.23 | 165,333 | +1.43(+2.52%) |
Apr 12, 2022 | 56.08 | 57.56 | 56.08 | 56.79 | 206,914 | +1.33(+2.41%) |
Apr 11, 2022 | 54.32 | 55.89 | 53.82 | 55.46 | 266,843 | +0.76(+1.38%) |
Apr 08, 2022 | 56.29 | 56.77 | 54.58 | 54.70 | 217,284 | -1.47(-2.62%) |
Apr 07, 2022 | 56.56 | 56.86 | 55.50 | 56.17 | 288,917 | -0.44(-0.78%) |
Apr 06, 2022 | 58.78 | 59.96 | 56.51 | 56.62 | 348,471 | -2.85(-4.79%) |
Apr 05, 2022 | 59.50 | 60.95 | 58.48 | 59.46 | 210,523 | -0.20(-0.33%) |
Apr 04, 2022 | 60.12 | 61.06 | 59.32 | 59.66 | 230,715 | -0.23(-0.38%) |