Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 32.05 | 33.12 | 32.05 | 33.12 | 15,638 | +1.24(+3.89%) |
Mar 30, 2023 | 32.17 | 32.31 | 31.61 | 31.88 | 21,557 | +0.28(+0.89%) |
Mar 29, 2023 | 31.10 | 31.65 | 31.10 | 31.60 | 23,965 | +1.29(+4.25%) |
Mar 28, 2023 | 29.81 | 30.66 | 29.81 | 30.31 | 7,495 | +0.44(+1.47%) |
Mar 27, 2023 | 29.82 | 30.06 | 29.43 | 29.87 | 17,618 | +0.74(+2.54%) |
Mar 24, 2023 | 28.32 | 29.13 | 27.72 | 29.13 | 10,907 | +0.25(+0.85%) |
Mar 23, 2023 | 29.49 | 30.15 | 28.70 | 28.89 | 14,506 | -0.23(-0.78%) |
Mar 22, 2023 | 31.02 | 31.21 | 29.03 | 29.11 | 12,163 | -1.80(-5.83%) |
Mar 21, 2023 | 30.57 | 31.19 | 30.50 | 30.92 | 13,694 | +1.04(+3.47%) |
Mar 20, 2023 | 28.95 | 29.95 | 28.95 | 29.88 | 20,456 | +1.18(+4.11%) |
Mar 17, 2023 | 30.05 | 30.05 | 28.38 | 28.70 | 18,813 | -1.56(-5.15%) |
Mar 16, 2023 | 28.38 | 30.29 | 28.38 | 30.26 | 11,148 | +1.40(+4.86%) |
Mar 15, 2023 | 29.78 | 29.78 | 27.89 | 28.86 | 24,478 | -2.69(-8.53%) |
Mar 14, 2023 | 31.79 | 32.30 | 30.50 | 31.55 | 6,170 | +1.00(+3.26%) |
Mar 13, 2023 | 30.00 | 31.21 | 29.86 | 30.55 | 12,479 | -0.49(-1.56%) |
Mar 10, 2023 | 32.65 | 32.65 | 30.82 | 31.04 | 33,902 | -1.85(-5.61%) |
Mar 09, 2023 | 34.85 | 35.30 | 32.82 | 32.88 | 30,585 | -1.52(-4.42%) |
Mar 08, 2023 | 34.24 | 34.64 | 33.73 | 34.41 | 22,851 | +0.19(+0.56%) |
Mar 07, 2023 | 35.59 | 35.59 | 34.17 | 34.22 | 12,775 | -1.41(-3.95%) |
Mar 06, 2023 | 35.86 | 36.29 | 35.50 | 35.62 | 16,488 | -0.16(-0.44%) |
Mar 03, 2023 | 35.10 | 35.94 | 34.59 | 35.78 | 36,362 | +1.12(+3.23%) |
Mar 02, 2023 | 33.86 | 34.70 | 33.85 | 34.66 | 7,861 | +1.18(+3.53%) |
Mar 01, 2023 | 33.51 | 33.95 | 33.17 | 33.48 | 5,834 | +0.44(+1.32%) |
Feb 28, 2023 | 33.27 | 33.38 | 33.04 | 33.04 | 6,465 | -0.34(-1.03%) |
Feb 27, 2023 | 33.64 | 34.07 | 33.32 | 33.38 | 11,901 | +0.88(+2.71%) |
Feb 24, 2023 | 31.83 | 32.50 | 31.72 | 32.50 | 9,369 | -0.61(-1.84%) |
Feb 23, 2023 | 33.36 | 33.59 | 32.36 | 33.12 | 4,122 | +0.42(+1.28%) |
Feb 22, 2023 | 33.20 | 33.42 | 32.29 | 32.70 | 13,320 | -0.22(-0.68%) |
Feb 21, 2023 | 34.58 | 34.85 | 32.92 | 32.92 | 11,153 | -2.40(-6.79%) |
Feb 17, 2023 | 34.45 | 35.41 | 34.25 | 35.32 | 36,754 | +0.56(+1.61%) |
Feb 16, 2023 | 34.66 | 35.49 | 34.66 | 34.76 | 7,393 | -1.02(-2.86%) |
Feb 15, 2023 | 34.78 | 35.78 | 34.64 | 35.78 | 6,636 | +0.54(+1.54%) |
Feb 14, 2023 | 35.16 | 35.64 | 34.37 | 35.24 | 10,341 | -0.21(-0.58%) |
Feb 13, 2023 | 34.82 | 35.52 | 34.82 | 35.45 | 23,770 | +0.86(+2.50%) |
Feb 10, 2023 | 33.73 | 34.58 | 33.69 | 34.58 | 6,684 | +0.66(+1.94%) |
Feb 09, 2023 | 35.35 | 35.44 | 33.66 | 33.92 | 16,797 | -0.92(-2.64%) |
Feb 08, 2023 | 34.67 | 34.84 | 34.67 | 34.84 | 5,115 | -0.63(-1.76%) |
Feb 07, 2023 | 34.97 | 35.47 | 33.88 | 35.47 | 10,184 | +0.33(+0.93%) |
Feb 06, 2023 | 35.06 | 35.30 | 34.79 | 35.14 | 15,166 | -0.32(-0.91%) |
Feb 03, 2023 | 35.29 | 36.21 | 35.07 | 35.47 | 18,245 | -0.51(-1.42%) |
Feb 02, 2023 | 35.64 | 36.32 | 34.95 | 35.98 | 57,226 | +0.85(+2.42%) |
Feb 01, 2023 | 33.95 | 35.87 | 33.74 | 35.13 | 47,991 | +0.71(+2.07%) |
Jan 31, 2023 | 32.83 | 34.47 | 32.84 | 34.42 | 40,425 | +1.64(+5.00%) |
Jan 30, 2023 | 33.11 | 34.01 | 32.74 | 32.78 | 15,344 | -0.95(-2.82%) |
Jan 27, 2023 | 33.17 | 34.09 | 33.17 | 33.73 | 20,787 | +0.34(+1.03%) |
Jan 26, 2023 | 33.60 | 33.60 | 32.19 | 33.38 | 16,159 | +0.52(+1.58%) |
Jan 25, 2023 | 32.41 | 33.11 | 32.00 | 32.86 | 26,466 | -0.60(-1.79%) |
Jan 24, 2023 | 32.39 | 33.67 | 31.73 | 33.46 | 21,980 | +0.62(+1.90%) |
Jan 23, 2023 | 31.94 | 33.28 | 31.81 | 32.84 | 19,913 | +1.04(+3.26%) |
Jan 20, 2023 | 30.65 | 31.80 | 30.26 | 31.80 | 33,819 | +1.30(+4.25%) |
Jan 19, 2023 | 31.81 | 32.12 | 30.49 | 30.51 | 42,632 | -2.00(-6.16%) |
Jan 18, 2023 | 34.65 | 35.05 | 32.51 | 32.51 | 50,010 | -1.97(-5.72%) |
Jan 17, 2023 | 35.10 | 35.39 | 34.47 | 34.48 | 25,853 | -0.85(-2.42%) |
Jan 13, 2023 | 34.40 | 35.42 | 34.38 | 35.34 | 24,454 | -0.18(-0.50%) |
Jan 12, 2023 | 35.23 | 35.89 | 34.67 | 35.52 | 31,914 | +0.53(+1.52%) |
Jan 11, 2023 | 34.60 | 35.02 | 34.10 | 34.98 | 31,527 | +0.95(+2.80%) |
Jan 10, 2023 | 33.45 | 34.03 | 33.17 | 34.03 | 9,628 | +0.60(+1.79%) |
Jan 09, 2023 | 34.13 | 35.06 | 33.36 | 33.43 | 43,502 | -0.51(-1.50%) |
Jan 06, 2023 | 32.24 | 34.16 | 32.24 | 33.94 | 55,694 | +2.54(+8.10%) |
Jan 05, 2023 | 32.00 | 32.00 | 31.22 | 31.40 | 53,082 | -1.05(-3.24%) |
Jan 04, 2023 | 31.97 | 32.73 | 31.75 | 32.45 | 47,042 | +0.80(+2.51%) |
Jan 03, 2023 | 31.91 | 32.03 | 30.78 | 31.66 | 19,990 | +0.28(+0.88%) |
Dec 30, 2022 | 31.30 | 31.52 | 30.55 | 31.38 | 26,868 | -0.45(-1.42%) |
Dec 29, 2022 | 31.17 | 32.10 | 31.17 | 31.83 | 70,466 | +1.16(+3.78%) |
Dec 28, 2022 | 32.12 | 32.31 | 30.67 | 30.67 | 29,022 | -1.33(-4.14%) |
Dec 27, 2022 | 31.85 | 32.42 | 31.69 | 32.00 | 16,310 | +0.34(+1.09%) |
Dec 23, 2022 | 31.05 | 31.79 | 30.89 | 31.66 | 39,311 | +0.58(+1.87%) |
Dec 22, 2022 | 31.73 | 31.73 | 29.68 | 31.08 | 19,957 | -1.32(-4.07%) |
Dec 21, 2022 | 31.64 | 32.51 | 31.57 | 32.39 | 22,302 | +1.65(+5.37%) |
Dec 20, 2022 | 30.49 | 31.15 | 30.49 | 30.74 | 11,815 | +0.15(+0.50%) |
Dec 19, 2022 | 30.88 | 31.65 | 30.24 | 30.59 | 46,251 | -0.39(-1.25%) |
Dec 16, 2022 | 30.65 | 31.05 | 30.21 | 30.98 | 24,127 | -0.59(-1.86%) |
Dec 15, 2022 | 32.90 | 32.90 | 31.02 | 31.56 | 40,272 | -2.47(-7.25%) |
Dec 14, 2022 | 34.27 | 35.31 | 33.52 | 34.03 | 21,580 | -0.23(-0.69%) |
Dec 13, 2022 | 36.45 | 36.45 | 33.49 | 34.26 | 43,884 | +0.47(+1.39%) |
Dec 12, 2022 | 32.46 | 33.86 | 32.44 | 33.79 | 11,435 | +1.58(+4.89%) |
Dec 09, 2022 | 32.84 | 33.33 | 32.18 | 32.22 | 13,227 | -0.80(-2.43%) |
Dec 08, 2022 | 33.09 | 33.54 | 32.71 | 33.02 | 38,217 | +0.57(+1.75%) |
Dec 07, 2022 | 32.27 | 32.94 | 32.27 | 32.45 | 15,679 | -0.20(-0.60%) |
Dec 06, 2022 | 33.93 | 34.03 | 31.85 | 32.65 | 34,104 | -1.12(-3.30%) |
Dec 05, 2022 | 34.61 | 34.61 | 33.61 | 33.76 | 30,097 | -1.89(-5.30%) |
Dec 02, 2022 | 34.24 | 35.91 | 33.62 | 35.65 | 48,936 | +0.70(+2.02%) |
Dec 01, 2022 | 35.20 | 35.41 | 34.38 | 34.95 | 20,812 | -0.09(-0.25%) |
Nov 30, 2022 | 33.36 | 35.04 | 32.25 | 35.04 | 38,187 | +1.73(+5.20%) |
Nov 29, 2022 | 32.84 | 33.50 | 32.72 | 33.30 | 28,500 | +0.56(+1.70%) |
Nov 28, 2022 | 33.95 | 34.12 | 32.46 | 32.75 | 31,785 | -1.84(-5.32%) |
Nov 25, 2022 | 34.59 | 34.86 | 34.41 | 34.59 | 15,271 | +0.19(+0.54%) |
Nov 23, 2022 | 33.94 | 34.64 | 33.94 | 34.40 | 41,346 | +0.43(+1.27%) |
Nov 22, 2022 | 33.56 | 34.10 | 33.56 | 33.97 | 39,759 | +0.77(+2.33%) |
Nov 21, 2022 | 32.50 | 33.42 | 32.50 | 33.20 | 28,608 | +0.42(+1.28%) |
Nov 18, 2022 | 32.89 | 33.19 | 32.26 | 32.78 | 42,895 | +0.65(+2.01%) |
Nov 17, 2022 | 31.13 | 32.14 | 30.57 | 32.13 | 23,110 | -0.20(-0.61%) |
Nov 16, 2022 | 33.06 | 33.06 | 32.20 | 32.33 | 36,162 | -0.76(-2.31%) |
Nov 15, 2022 | 33.47 | 33.55 | 32.47 | 33.09 | 64,922 | +0.68(+2.08%) |
Nov 14, 2022 | 32.84 | 33.72 | 32.38 | 32.41 | 16,184 | -0.63(-1.90%) |
Nov 11, 2022 | 33.36 | 33.67 | 32.71 | 33.04 | 32,383 | -0.08(-0.24%) |
Nov 10, 2022 | 31.93 | 33.17 | 31.52 | 33.12 | 65,639 | +3.71(+12.61%) |
Nov 09, 2022 | 30.18 | 30.79 | 29.34 | 29.41 | 78,247 | -1.30(-4.24%) |
Nov 08, 2022 | 30.23 | 31.07 | 29.70 | 30.71 | 68,903 | +0.81(+2.72%) |
Nov 07, 2022 | 29.52 | 30.04 | 28.88 | 29.90 | 51,507 | +0.92(+3.17%) |
Nov 04, 2022 | 28.76 | 29.19 | 27.82 | 28.98 | 96,447 | +1.29(+4.66%) |
Nov 03, 2022 | 26.34 | 28.40 | 26.06 | 27.69 | 62,951 | +0.78(+2.91%) |
Nov 02, 2022 | 28.04 | 26.85 | 26.91 | 70,043 | -1.48(-5.21%) | |
Nov 01, 2022 | 29.14 | 29.14 | 27.87 | 28.38 | 30,614 | -0.08(-0.28%) |
Oct 31, 2022 | 28.27 | 28.96 | 28.02 | 28.46 | 82,433 | -0.24(-0.85%) |
Oct 28, 2022 | 27.11 | 28.73 | 26.99 | 28.71 | 59,236 | +1.84(+6.85%) |
Oct 27, 2022 | 26.73 | 27.75 | 26.73 | 26.87 | 45,149 | +0.90(+3.47%) |
Oct 26, 2022 | 26.08 | 27.03 | 25.77 | 25.97 | 41,038 | +0.33(+1.30%) |
Oct 25, 2022 | 24.63 | 25.71 | 24.55 | 25.63 | 26,496 | +0.98(+3.97%) |
Oct 24, 2022 | 24.24 | 24.93 | 24.17 | 24.66 | 30,241 | +0.96(+4.05%) |
Oct 21, 2022 | 21.99 | 23.82 | 21.82 | 23.70 | 17,473 | +1.71(+7.79%) |
Oct 20, 2022 | 23.29 | 23.48 | 21.88 | 21.98 | 32,089 | -1.32(-5.67%) |
Oct 19, 2022 | 23.39 | 23.90 | 22.80 | 23.31 | 34,119 | -0.50(-2.10%) |
Oct 18, 2022 | 23.50 | 23.96 | 22.93 | 23.80 | 39,063 | +1.59(+7.13%) |
Oct 17, 2022 | 21.87 | 22.40 | 21.87 | 22.22 | 17,242 | +1.30(+6.22%) |
Oct 14, 2022 | 22.84 | 22.84 | 20.79 | 20.92 | 23,525 | -1.49(-6.63%) |
Oct 13, 2022 | 19.76 | 22.49 | 19.54 | 22.40 | 25,775 | +1.42(+6.76%) |
Oct 12, 2022 | 21.48 | 21.69 | 20.99 | 20.99 | 7,644 | -0.47(-2.19%) |
Oct 11, 2022 | 21.18 | 22.21 | 21.07 | 21.46 | 11,713 | -0.02(-0.09%) |
Oct 10, 2022 | 21.51 | 22.09 | 20.99 | 21.48 | 22,645 | +0.19(+0.87%) |
Oct 07, 2022 | 21.98 | 21.98 | 20.90 | 21.29 | 17,701 | -1.29(-5.72%) |
Oct 06, 2022 | 23.43 | 23.45 | 22.48 | 22.58 | 17,368 | -0.87(-3.71%) |
Oct 05, 2022 | 23.02 | 23.97 | 22.80 | 23.45 | 10,985 | -0.32(-1.36%) |
Oct 04, 2022 | 22.56 | 23.82 | 22.56 | 23.77 | 54,881 | +2.22(+10.30%) |
Oct 03, 2022 | 20.47 | 21.97 | 20.35 | 21.55 | 15,262 | +1.79(+9.06%) |
Sep 30, 2022 | 20.48 | 20.90 | 19.73 | 19.76 | 13,462 | -0.78(-3.81%) |
Sep 29, 2022 | 21.17 | 21.17 | 20.06 | 20.55 | 17,310 | -1.20(-5.53%) |
Sep 28, 2022 | 20.47 | 22.04 | 20.45 | 21.75 | 80,784 | +1.35(+6.62%) |
Sep 27, 2022 | 21.22 | 21.34 | 19.92 | 20.40 | 15,833 | -0.17(-0.81%) |
Sep 26, 2022 | 21.17 | 21.42 | 20.48 | 20.57 | 8,508 | -0.71(-3.36%) |
Sep 23, 2022 | 21.98 | 21.98 | 20.57 | 21.28 | 20,267 | -1.25(-5.56%) |
Sep 22, 2022 | 23.49 | 23.51 | 22.53 | 22.53 | 17,081 | -1.22(-5.14%) |
Sep 21, 2022 | 25.53 | 25.71 | 23.75 | 23.75 | 16,104 | -0.86(-3.50%) |
Sep 20, 2022 | 24.80 | 24.91 | 24.09 | 24.62 | 13,292 | -0.96(-3.75%) |
Sep 19, 2022 | 24.05 | 25.64 | 24.05 | 25.58 | 19,881 | +0.96(+3.88%) |
Sep 16, 2022 | 24.77 | 24.80 | 24.00 | 24.62 | 22,110 | -1.66(-6.33%) |
Sep 15, 2022 | 26.80 | 27.34 | 26.18 | 26.28 | 7,870 | -0.76(-2.80%) |
Sep 14, 2022 | 27.30 | 27.30 | 26.85 | 27.04 | 5,298 | -0.24(-0.89%) |
Sep 13, 2022 | 29.02 | 29.42 | 27.22 | 27.28 | 11,398 | -3.43(-11.18%) |
Sep 12, 2022 | 30.75 | 31.21 | 30.43 | 30.72 | 9,778 | +0.46(+1.51%) |
Sep 09, 2022 | 29.56 | 30.37 | 29.56 | 30.26 | 11,611 | +1.13(+3.88%) |
Sep 08, 2022 | 28.39 | 29.13 | 28.09 | 29.13 | 16,317 | +0.28(+0.98%) |
Sep 07, 2022 | 27.58 | 29.05 | 27.50 | 28.84 | 12,546 | +1.33(+4.82%) |
Sep 06, 2022 | 27.47 | 27.93 | 26.89 | 27.52 | 6,923 | +0.08(+0.28%) |
Sep 02, 2022 | 29.05 | 29.13 | 27.11 | 27.44 | 12,657 | -0.79(-2.80%) |
Sep 01, 2022 | 27.65 | 28.25 | 27.29 | 28.23 | 21,004 | +0.08(+0.28%) |
Aug 31, 2022 | 29.21 | 29.24 | 28.15 | 28.15 | 4,587 | -0.74(-2.57%) |
Aug 30, 2022 | 30.35 | 30.35 | 28.75 | 28.89 | 34,217 | -1.33(-4.39%) |
Aug 29, 2022 | 29.83 | 30.82 | 29.73 | 30.22 | 18,137 | -0.46(-1.49%) |
Aug 26, 2022 | 34.24 | 34.24 | 30.63 | 30.68 | 12,840 | -3.50(-10.25%) |
Aug 25, 2022 | 33.03 | 34.18 | 33.03 | 34.18 | 13,420 | +1.43(+4.38%) |
Aug 24, 2022 | 32.48 | 32.91 | 32.39 | 32.75 | 4,819 | +0.44(+1.36%) |
Aug 23, 2022 | 32.15 | 32.79 | 32.13 | 32.31 | 6,999 | +0.09(+0.27%) |
Aug 22, 2022 | 33.07 | 33.07 | 32.14 | 32.22 | 16,598 | -1.95(-5.71%) |
Aug 19, 2022 | 34.82 | 34.82 | 33.89 | 34.17 | 6,779 | -1.39(-3.90%) |
Aug 18, 2022 | 35.16 | 35.56 | 35.08 | 35.55 | 9,528 | +0.35(+1.00%) |
Aug 17, 2022 | 35.06 | 35.34 | 34.55 | 35.20 | 16,406 | -0.83(-2.31%) |
Aug 16, 2022 | 35.12 | 36.39 | 35.12 | 36.04 | 18,611 | +0.52(+1.47%) |
Aug 15, 2022 | 34.56 | 35.62 | 34.43 | 35.52 | 11,900 | +0.22(+0.64%) |
Aug 12, 2022 | 34.22 | 35.29 | 34.01 | 35.29 | 10,016 | +1.52(+4.51%) |
Aug 11, 2022 | 33.96 | 34.61 | 33.65 | 33.77 | 14,248 | +0.53(+1.58%) |
Aug 10, 2022 | 32.60 | 33.49 | 32.48 | 33.24 | 20,669 | +1.99(+6.37%) |
Aug 09, 2022 | 31.64 | 31.64 | 31.00 | 31.25 | 10,483 | -0.33(-1.05%) |
Aug 08, 2022 | 32.20 | 32.49 | 31.34 | 31.58 | 13,263 | -0.10(-0.31%) |
Aug 05, 2022 | 30.68 | 31.68 | 30.68 | 31.68 | 14,337 | +0.20(+0.65%) |
Aug 04, 2022 | 31.10 | 31.68 | 31.10 | 31.48 | 20,871 | +0.28(+0.91%) |
Aug 03, 2022 | 30.37 | 31.38 | 30.16 | 31.19 | 22,391 | +0.92(+3.03%) |
Aug 02, 2022 | 30.88 | 31.36 | 30.16 | 30.28 | 9,323 | -1.02(-3.27%) |
Aug 01, 2022 | 30.82 | 31.55 | 30.75 | 31.30 | 18,437 | +0.14(+0.44%) |
Jul 29, 2022 | 29.43 | 31.31 | 29.42 | 31.16 | 24,321 | +1.81(+6.18%) |
Jul 28, 2022 | 27.76 | 29.41 | 27.76 | 29.35 | 23,719 | +1.68(+6.06%) |
Jul 27, 2022 | 26.79 | 27.95 | 26.58 | 27.67 | 17,352 | +1.26(+4.76%) |
Jul 26, 2022 | 26.93 | 27.09 | 26.31 | 26.41 | 7,290 | -0.42(-1.56%) |
Jul 25, 2022 | 26.44 | 27.05 | 26.44 | 26.83 | 16,626 | +0.37(+1.40%) |
Jul 22, 2022 | 26.91 | 27.21 | 26.29 | 26.46 | 4,885 | -0.26(-0.99%) |
Jul 21, 2022 | 26.04 | 26.73 | 25.75 | 26.73 | 10,172 | +0.50(+1.90%) |
Jul 20, 2022 | 25.59 | 26.37 | 25.40 | 26.23 | 15,627 | +0.59(+2.28%) |
Jul 19, 2022 | 24.19 | 25.71 | 24.19 | 25.64 | 16,640 | +2.46(+10.60%) |
Jul 18, 2022 | 24.19 | 24.38 | 23.19 | 23.19 | 5,993 | -0.34(-1.45%) |
Jul 15, 2022 | 23.44 | 23.61 | 22.86 | 23.53 | 9,499 | +0.99(+4.42%) |
Jul 14, 2022 | 21.87 | 22.53 | 21.67 | 22.53 | 10,387 | -0.40(-1.74%) |
Jul 13, 2022 | 22.52 | 23.40 | 22.48 | 22.93 | 11,157 | -0.80(-3.37%) |
Jul 12, 2022 | 23.62 | 24.77 | 23.62 | 23.73 | 9,150 | -0.26(-1.10%) |
Jul 11, 2022 | 24.20 | 24.38 | 23.85 | 24.00 | 4,501 | -0.59(-2.39%) |
Jul 08, 2022 | 24.79 | 24.82 | 24.50 | 24.58 | 5,035 | -0.27(-1.10%) |
Jul 07, 2022 | 24.51 | 24.96 | 24.41 | 24.86 | 4,877 | +0.87(+3.63%) |
Jul 06, 2022 | 23.66 | 24.39 | 23.13 | 23.99 | 14,166 | +0.44(+1.87%) |
Jul 05, 2022 | 23.55 | 23.59 | 22.36 | 23.55 | 21,520 | -1.20(-4.85%) |
Jul 01, 2022 | 24.02 | 24.85 | 23.41 | 24.75 | 7,904 | +0.71(+2.96%) |
Jun 30, 2022 | 22.98 | 24.29 | 22.91 | 24.03 | 11,291 | +0.13(+0.53%) |
Jun 29, 2022 | 24.42 | 24.42 | 23.41 | 23.91 | 14,795 | -0.40(-1.67%) |
Jun 28, 2022 | 26.00 | 26.09 | 24.29 | 24.31 | 12,485 | -0.80(-3.17%) |
Jun 27, 2022 | 25.67 | 25.67 | 25.03 | 25.11 | 4,380 | -0.22(-0.88%) |
Jun 24, 2022 | 24.32 | 25.33 | 24.32 | 25.33 | 13,461 | +2.39(+10.42%) |
Jun 23, 2022 | 23.37 | 23.37 | 22.19 | 22.94 | 10,524 | -0.43(-1.84%) |
Jun 22, 2022 | 22.77 | 23.76 | 22.77 | 23.37 | 8,164 | -0.38(-1.58%) |
Jun 21, 2022 | 23.50 | 23.96 | 23.34 | 23.75 | 16,133 | +1.20(+5.33%) |
Jun 17, 2022 | 22.18 | 22.97 | 21.85 | 22.55 | 10,420 | -0.01(-0.05%) |
Jun 16, 2022 | 23.40 | 23.40 | 22.31 | 22.56 | 19,383 | -2.71(-10.72%) |
Jun 15, 2022 | 25.40 | 25.71 | 24.78 | 25.27 | 8,477 | +0.78(+3.17%) |
Jun 14, 2022 | 25.34 | 25.44 | 23.93 | 24.49 | 9,487 | -0.26(-1.05%) |
Jun 13, 2022 | 25.54 | 25.57 | 24.27 | 24.75 | 9,525 | -2.45(-9.00%) |
Jun 10, 2022 | 28.17 | 28.30 | 27.19 | 27.19 | 13,824 | -2.66(-8.91%) |
Jun 09, 2022 | 31.23 | 31.63 | 29.86 | 29.86 | 9,750 | -1.86(-5.87%) |
Jun 08, 2022 | 32.76 | 32.76 | 31.70 | 31.72 | 6,776 | -1.83(-5.46%) |
Jun 07, 2022 | 31.44 | 33.55 | 31.23 | 33.55 | 6,443 | +1.31(+4.08%) |
Jun 06, 2022 | 32.52 | 32.62 | 32.17 | 32.23 | 9,138 | +0.36(+1.14%) |
Jun 03, 2022 | 31.67 | 31.87 | 31.46 | 31.87 | 2,001 | -0.34(-1.07%) |
Jun 02, 2022 | 31.15 | 32.22 | 30.57 | 32.21 | 8,746 | +1.65(+5.41%) |
Jun 01, 2022 | 31.08 | 31.08 | 29.80 | 30.56 | 9,089 | -0.56(-1.81%) |
May 31, 2022 | 30.88 | 31.62 | 30.18 | 31.12 | 8,614 | -0.65(-2.06%) |
May 27, 2022 | 30.96 | 31.78 | 30.95 | 31.78 | 11,632 | +1.86(+6.22%) |
May 26, 2022 | 28.91 | 30.30 | 28.91 | 29.92 | 24,516 | +1.66(+5.87%) |
May 25, 2022 | 27.83 | 28.26 | 27.29 | 28.26 | 9,834 | +0.63(+2.27%) |
May 24, 2022 | 27.42 | 27.88 | 26.30 | 27.63 | 7,427 | -0.11(-0.40%) |
May 23, 2022 | 27.28 | 28.00 | 27.19 | 27.74 | 17,718 | +1.25(+4.72%) |
May 20, 2022 | 27.74 | 27.74 | 25.06 | 26.49 | 20,199 | -1.03(-3.74%) |
May 19, 2022 | 27.16 | 28.36 | 26.67 | 27.52 | 13,999 | -0.64(-2.26%) |
May 18, 2022 | 30.91 | 30.91 | 27.95 | 28.16 | 17,511 | -3.53(-11.14%) |
May 17, 2022 | 30.91 | 31.85 | 30.68 | 31.69 | 20,888 | +2.00(+6.73%) |
May 16, 2022 | 29.60 | 30.32 | 29.58 | 29.69 | 9,059 | -0.20(-0.68%) |
May 13, 2022 | 29.41 | 30.17 | 29.40 | 29.89 | 12,169 | +1.05(+3.65%) |
May 12, 2022 | 28.27 | 29.14 | 27.35 | 28.84 | 9,956 | +0.33(+1.15%) |
May 11, 2022 | 29.47 | 30.53 | 28.49 | 28.51 | 13,917 | -0.86(-2.94%) |
May 10, 2022 | 30.86 | 30.86 | 28.83 | 29.38 | 19,010 | -0.66(-2.21%) |
May 09, 2022 | 31.15 | 31.47 | 29.64 | 30.04 | 20,370 | -2.28(-7.06%) |
May 06, 2022 | 32.66 | 32.66 | 30.89 | 32.32 | 14,441 | -0.71(-2.15%) |
May 05, 2022 | 35.03 | 35.13 | 32.38 | 33.03 | 18,685 | -2.77(-7.73%) |
May 04, 2022 | 32.91 | 36.06 | 32.91 | 35.80 | 11,520 | +2.80(+8.48%) |
May 03, 2022 | 32.41 | 33.43 | 32.27 | 33.00 | 8,651 | +0.69(+2.14%) |
May 02, 2022 | 32.19 | 32.89 | 30.47 | 32.31 | 31,511 | +0.09(+0.27%) |
Apr 29, 2022 | 34.59 | 35.08 | 31.98 | 32.22 | 9,682 | -2.56(-7.36%) |
Apr 28, 2022 | 34.29 | 35.21 | 32.93 | 34.78 | 11,654 | +1.02(+3.02%) |
Apr 27, 2022 | 33.39 | 34.60 | 33.03 | 33.76 | 12,533 | +0.31(+0.93%) |
Apr 26, 2022 | 34.89 | 35.24 | 33.45 | 33.45 | 18,925 | -2.29(-6.41%) |
Apr 25, 2022 | 35.12 | 35.75 | 33.30 | 35.74 | 22,632 | -0.10(-0.27%) |
Apr 22, 2022 | 38.28 | 38.28 | 35.80 | 35.84 | 31,341 | -2.79(-7.22%) |
Apr 21, 2022 | 40.86 | 41.18 | 38.48 | 38.63 | 22,157 | -1.22(-3.06%) |
Apr 20, 2022 | 40.24 | 40.56 | 39.85 | 39.85 | 14,147 | +0.71(+1.82%) |
Apr 19, 2022 | 37.76 | 39.34 | 37.76 | 39.13 | 22,071 | +2.09(+5.63%) |
Apr 18, 2022 | 37.36 | 38.12 | 36.76 | 37.05 | 13,327 | -0.57(-1.51%) |
Apr 14, 2022 | 38.16 | 38.50 | 37.60 | 37.61 | 13,584 | -0.09(-0.23%) |
Apr 13, 2022 | 36.76 | 37.77 | 36.76 | 37.70 | 8,797 | +1.02(+2.79%) |
Apr 12, 2022 | 37.44 | 38.03 | 36.31 | 36.68 | 8,648 | -0.14(-0.37%) |
Apr 11, 2022 | 36.84 | 37.98 | 36.78 | 36.82 | 13,868 | -0.41(-1.10%) |
Apr 08, 2022 | 37.54 | 38.19 | 37.13 | 37.22 | 8,511 | -0.65(-1.72%) |
Apr 07, 2022 | 37.08 | 38.17 | 36.11 | 37.88 | 11,829 | +0.38(+1.01%) |
Apr 06, 2022 | 37.55 | 37.62 | 36.86 | 37.50 | 20,334 | -0.82(-2.14%) |
Apr 05, 2022 | 39.46 | 40.48 | 38.32 | 38.32 | 10,436 | -1.69(-4.22%) |
Apr 04, 2022 | 40.04 | 40.08 | 38.88 | 40.00 | 12,405 | -0.22(-0.56%) |