Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.10 | 63.45 | 60.95 | 62.63 | 854,351 | +1.75(+2.87%) |
Mar 30, 2023 | 60.17 | 61.22 | 59.76 | 60.88 | 634,922 | +1.28(+2.15%) |
Mar 29, 2023 | 58.14 | 59.93 | 57.67 | 59.60 | 988,656 | +2.11(+3.67%) |
Mar 28, 2023 | 58.19 | 58.48 | 56.46 | 57.49 | 983,981 | -0.52(-0.90%) |
Mar 27, 2023 | 59.49 | 60.02 | 57.89 | 58.01 | 793,610 | -1.18(-1.99%) |
Mar 24, 2023 | 60.20 | 60.39 | 58.38 | 59.19 | 1,132,601 | -1.16(-1.92%) |
Mar 23, 2023 | 61.11 | 62.14 | 59.46 | 60.35 | 1,134,349 | +0.05(+0.08%) |
Mar 22, 2023 | 62.86 | 63.02 | 60.23 | 60.30 | 1,232,136 | -2.10(-3.37%) |
Mar 21, 2023 | 60.72 | 63.08 | 60.41 | 62.40 | 1,272,626 | +2.04(+3.38%) |
Mar 20, 2023 | 60.01 | 60.71 | 59.06 | 60.36 | 864,740 | +0.05(+0.08%) |
Mar 17, 2023 | 60.48 | 61.02 | 59.28 | 60.31 | 1,370,389 | -0.29(-0.48%) |
Mar 16, 2023 | 58.43 | 60.92 | 57.76 | 60.60 | 1,200,432 | +2.01(+3.43%) |
Mar 15, 2023 | 59.05 | 59.21 | 57.47 | 58.59 | 1,558,138 | -1.12(-1.88%) |
Mar 14, 2023 | 60.42 | 60.44 | 58.83 | 59.71 | 1,430,627 | +0.43(+0.73%) |
Mar 13, 2023 | 57.63 | 60.00 | 56.19 | 59.28 | 1,462,612 | +1.05(+1.80%) |
Mar 10, 2023 | 61.92 | 61.92 | 57.51 | 58.23 | 1,657,193 | -3.73(-6.02%) |
Mar 09, 2023 | 64.41 | 65.35 | 61.86 | 61.96 | 1,025,746 | -2.51(-3.89%) |
Mar 08, 2023 | 64.69 | 64.69 | 63.34 | 64.47 | 1,037,100 | -0.38(-0.59%) |
Mar 07, 2023 | 65.95 | 65.95 | 64.08 | 64.85 | 1,138,022 | -1.22(-1.85%) |
Mar 06, 2023 | 67.35 | 67.64 | 65.55 | 66.07 | 859,257 | -1.28(-1.90%) |
Mar 03, 2023 | 64.65 | 67.47 | 64.04 | 67.35 | 1,815,534 | +0.24(+0.36%) |
Mar 02, 2023 | 65.12 | 67.46 | 64.54 | 67.11 | 829,755 | +1.64(+2.50%) |
Mar 01, 2023 | 67.20 | 67.43 | 64.69 | 65.47 | 857,488 | -1.52(-2.27%) |
Feb 28, 2023 | 66.31 | 68.00 | 66.31 | 66.99 | 1,587,620 | +1.21(+1.84%) |
Feb 27, 2023 | 67.45 | 68.10 | 65.61 | 65.78 | 1,648,768 | -1.24(-1.85%) |
Feb 24, 2023 | 66.27 | 68.06 | 66.06 | 67.02 | 1,472,622 | -0.99(-1.46%) |
Feb 23, 2023 | 66.20 | 68.09 | 65.39 | 68.01 | 1,407,550 | +2.80(+4.29%) |
Feb 22, 2023 | 64.04 | 65.21 | 62.80 | 65.21 | 1,757,233 | +0.92(+1.43%) |
Feb 21, 2023 | 64.63 | 66.16 | 63.23 | 64.29 | 1,403,302 | -0.47(-0.73%) |
Feb 17, 2023 | 66.00 | 68.56 | 63.02 | 64.76 | 3,861,217 | +1.35(+2.13%) |
Feb 16, 2023 | 61.56 | 63.85 | 61.30 | 63.41 | 1,742,029 | -0.53(-0.83%) |
Feb 15, 2023 | 61.15 | 64.06 | 60.64 | 63.94 | 1,177,619 | +2.69(+4.39%) |
Feb 14, 2023 | 59.00 | 61.39 | 58.44 | 61.25 | 1,147,546 | +1.76(+2.96%) |
Feb 13, 2023 | 58.99 | 60.34 | 58.33 | 59.49 | 1,874,851 | +1.62(+2.80%) |
Feb 10, 2023 | 57.96 | 58.70 | 56.98 | 57.87 | 916,156 | -0.69(-1.18%) |
Feb 09, 2023 | 59.59 | 60.93 | 58.43 | 58.56 | 879,440 | -0.03(-0.05%) |
Feb 08, 2023 | 59.59 | 61.37 | 58.39 | 58.59 | 422,592 | -0.75(-1.26%) |
Feb 07, 2023 | 58.03 | 59.51 | 56.44 | 59.34 | 549,847 | +1.34(+2.31%) |
Feb 06, 2023 | 57.61 | 59.27 | 57.09 | 58.00 | 416,131 | -0.67(-1.14%) |
Feb 03, 2023 | 58.95 | 61.74 | 58.40 | 58.67 | 520,009 | -2.66(-4.34%) |
Feb 02, 2023 | 59.02 | 61.78 | 59.02 | 61.33 | 1,583,494 | +3.43(+5.92%) |
Feb 01, 2023 | 55.92 | 58.24 | 54.32 | 57.90 | 728,485 | +1.95(+3.49%) |
Jan 31, 2023 | 54.97 | 56.01 | 54.53 | 55.95 | 452,731 | +1.28(+2.34%) |
Jan 30, 2023 | 56.31 | 56.31 | 53.97 | 54.67 | 504,802 | -2.66(-4.64%) |
Jan 27, 2023 | 55.62 | 58.09 | 55.62 | 57.33 | 662,563 | +1.42(+2.54%) |
Jan 26, 2023 | 55.60 | 56.62 | 54.56 | 55.91 | 460,213 | +1.45(+2.66%) |
Jan 25, 2023 | 53.50 | 54.89 | 51.52 | 54.46 | 370,388 | -0.28(-0.51%) |
Jan 24, 2023 | 53.72 | 55.84 | 51.11 | 54.74 | 458,388 | -0.40(-0.73%) |
Jan 23, 2023 | 53.46 | 55.46 | 52.95 | 55.14 | 590,134 | +1.83(+3.43%) |
Jan 20, 2023 | 50.69 | 53.38 | 50.35 | 53.31 | 459,069 | +3.02(+6.01%) |
Jan 19, 2023 | 51.94 | 52.67 | 50.05 | 50.29 | 448,937 | -2.37(-4.50%) |
Jan 18, 2023 | 54.00 | 55.45 | 52.43 | 52.66 | 518,958 | -0.77(-1.44%) |
Jan 17, 2023 | 51.34 | 54.08 | 51.29 | 53.43 | 671,788 | +1.85(+3.59%) |
Jan 13, 2023 | 50.63 | 51.92 | 50.63 | 51.58 | 870,551 | +0.45(+0.88%) |
Jan 12, 2023 | 50.96 | 51.38 | 49.59 | 51.13 | 481,169 | +0.29(+0.57%) |
Jan 11, 2023 | 49.11 | 51.18 | 48.00 | 50.84 | 649,991 | +2.25(+4.63%) |
Jan 10, 2023 | 47.34 | 49.29 | 45.99 | 48.59 | 532,209 | +0.82(+1.72%) |
Jan 09, 2023 | 45.11 | 48.52 | 44.59 | 47.77 | 881,456 | +3.59(+8.13%) |
Jan 06, 2023 | 43.49 | 44.39 | 41.80 | 44.18 | 433,812 | +0.82(+1.89%) |
Jan 05, 2023 | 46.40 | 46.40 | 43.12 | 43.36 | 731,789 | -3.77(-8.00%) |
Jan 04, 2023 | 47.43 | 47.50 | 46.08 | 47.13 | 519,629 | +0.30(+0.64%) |
Jan 03, 2023 | 48.19 | 49.23 | 46.12 | 46.83 | 490,192 | -0.35(-0.74%) |
Dec 30, 2022 | 47.08 | 48.06 | 46.58 | 47.18 | 507,219 | -0.69(-1.44%) |
Dec 29, 2022 | 46.37 | 48.40 | 46.07 | 47.87 | 442,728 | +1.95(+4.25%) |
Dec 28, 2022 | 46.89 | 47.24 | 45.80 | 45.92 | 435,874 | -1.07(-2.28%) |
Dec 27, 2022 | 47.56 | 47.56 | 46.15 | 46.99 | 303,976 | -0.93(-1.94%) |
Dec 23, 2022 | 48.50 | 48.72 | 46.72 | 47.92 | 470,861 | -0.80(-1.64%) |
Dec 22, 2022 | 49.12 | 49.54 | 47.95 | 48.72 | 459,551 | -0.91(-1.83%) |
Dec 21, 2022 | 48.74 | 50.24 | 47.38 | 49.63 | 483,221 | +1.03(+2.12%) |
Dec 20, 2022 | 47.72 | 49.39 | 47.72 | 48.60 | 549,849 | +0.47(+0.98%) |
Dec 19, 2022 | 49.55 | 49.55 | 47.33 | 48.13 | 607,500 | -1.71(-3.43%) |
Dec 16, 2022 | 51.30 | 51.99 | 49.81 | 49.84 | 1,285,157 | -1.79(-3.47%) |
Dec 15, 2022 | 51.01 | 53.34 | 51.01 | 51.63 | 828,458 | -1.25(-2.36%) |
Dec 14, 2022 | 52.24 | 54.30 | 51.65 | 52.88 | 557,836 | +0.45(+0.86%) |
Dec 13, 2022 | 56.88 | 57.00 | 50.97 | 52.43 | 1,187,597 | +0.10(+0.19%) |
Dec 12, 2022 | 50.33 | 52.66 | 50.33 | 52.33 | 787,306 | +2.22(+4.43%) |
Dec 09, 2022 | 50.13 | 50.98 | 49.98 | 50.11 | 305,489 | -0.02(-0.04%) |
Dec 08, 2022 | 47.79 | 50.34 | 46.86 | 50.13 | 621,122 | +2.78(+5.87%) |
Dec 07, 2022 | 46.89 | 47.65 | 46.12 | 47.35 | 340,562 | +0.59(+1.26%) |
Dec 06, 2022 | 47.76 | 47.97 | 46.37 | 46.76 | 450,477 | -0.79(-1.66%) |
Dec 05, 2022 | 50.65 | 50.82 | 47.26 | 47.55 | 422,410 | -3.29(-6.47%) |
Dec 02, 2022 | 50.13 | 51.07 | 49.65 | 50.84 | 858,153 | -0.33(-0.64%) |
Dec 01, 2022 | 48.62 | 51.57 | 48.35 | 51.17 | 1,200,795 | +2.20(+4.49%) |
Nov 30, 2022 | 45.49 | 48.98 | 45.03 | 48.97 | 677,979 | +3.59(+7.91%) |
Nov 29, 2022 | 45.96 | 46.39 | 44.90 | 45.38 | 516,216 | -0.48(-1.05%) |
Nov 28, 2022 | 47.14 | 48.36 | 45.76 | 45.86 | 489,850 | -2.02(-4.22%) |
Nov 25, 2022 | 47.09 | 48.00 | 46.97 | 47.88 | 186,562 | +0.22(+0.46%) |
Nov 23, 2022 | 48.00 | 48.28 | 46.63 | 47.66 | 996,862 | -0.60(-1.24%) |
Nov 22, 2022 | 48.79 | 49.24 | 47.20 | 48.26 | 554,096 | -0.60(-1.23%) |
Nov 21, 2022 | 49.81 | 49.87 | 48.55 | 48.86 | 640,567 | -1.45(-2.88%) |
Nov 18, 2022 | 51.40 | 51.40 | 49.74 | 50.31 | 670,595 | -0.05(-0.10%) |
Nov 17, 2022 | 50.39 | 51.40 | 49.53 | 50.36 | 805,462 | -1.28(-2.48%) |
Nov 16, 2022 | 54.91 | 56.17 | 50.27 | 51.64 | 1,929,796 | -6.16(-10.66%) |
Nov 15, 2022 | 59.16 | 60.00 | 57.21 | 57.80 | 602,122 | +0.71(+1.24%) |
Nov 14, 2022 | 58.27 | 59.57 | 56.95 | 57.09 | 754,100 | -1.81(-3.07%) |
Nov 11, 2022 | 55.14 | 59.87 | 54.64 | 58.90 | 1,092,567 | +3.85(+6.99%) |
Nov 10, 2022 | 54.83 | 57.12 | 54.01 | 55.05 | 1,197,234 | +5.02(+10.03%) |
Nov 09, 2022 | 52.89 | 53.30 | 49.19 | 50.03 | 762,361 | -3.51(-6.56%) |
Nov 08, 2022 | 52.46 | 55.09 | 51.23 | 53.54 | 559,147 | +1.73(+3.34%) |
Nov 07, 2022 | 52.18 | 52.71 | 51.04 | 51.81 | 617,932 | -0.03(-0.06%) |
Nov 04, 2022 | 53.53 | 53.53 | 49.76 | 51.84 | 968,329 | -1.12(-2.11%) |
Nov 03, 2022 | 50.01 | 55.59 | 50.01 | 52.96 | 1,390,555 | +2.74(+5.46%) |
Nov 02, 2022 | 53.70 | 53.70 | 50.00 | 50.22 | 915,948 | -3.67(-6.81%) |
Nov 01, 2022 | 55.90 | 56.34 | 53.31 | 53.89 | 651,007 | -0.77(-1.41%) |
Oct 31, 2022 | 53.87 | 54.80 | 53.22 | 54.66 | 551,000 | +0.19(+0.35%) |
Oct 28, 2022 | 53.40 | 54.54 | 52.72 | 54.47 | 399,045 | +0.65(+1.21%) |
Oct 27, 2022 | 54.24 | 56.50 | 53.50 | 53.82 | 502,235 | -0.15(-0.28%) |
Oct 26, 2022 | 53.23 | 55.43 | 52.96 | 53.97 | 1,044,206 | -0.73(-1.33%) |
Oct 25, 2022 | 52.58 | 55.13 | 52.58 | 54.70 | 2,200,264 | +2.59(+4.97%) |
Oct 24, 2022 | 53.41 | 53.41 | 50.87 | 52.11 | 821,710 | -1.34(-2.51%) |
Oct 21, 2022 | 53.27 | 53.52 | 51.24 | 53.45 | 540,079 | -0.15(-0.28%) |
Oct 20, 2022 | 51.86 | 54.75 | 51.65 | 53.60 | 719,096 | +1.69(+3.26%) |
Oct 19, 2022 | 51.56 | 52.24 | 50.75 | 51.91 | 708,438 | -0.51(-0.97%) |
Oct 18, 2022 | 51.96 | 52.85 | 50.17 | 52.42 | 653,696 | +2.13(+4.24%) |
Oct 17, 2022 | 49.58 | 51.01 | 49.02 | 50.29 | 319,849 | +2.09(+4.34%) |
Oct 14, 2022 | 50.79 | 51.30 | 48.10 | 48.20 | 1,085,325 | -1.95(-3.89%) |
Oct 13, 2022 | 47.26 | 50.37 | 46.01 | 50.15 | 583,989 | +0.81(+1.64%) |
Oct 12, 2022 | 48.53 | 49.99 | 48.16 | 49.34 | 1,681,077 | +1.10(+2.28%) |
Oct 11, 2022 | 49.89 | 49.98 | 45.45 | 48.24 | 1,611,578 | -2.09(-4.15%) |
Oct 10, 2022 | 53.90 | 53.95 | 49.99 | 50.33 | 917,539 | -3.58(-6.64%) |
Oct 07, 2022 | 55.00 | 55.31 | 53.23 | 53.91 | 437,237 | -2.49(-4.41%) |
Oct 06, 2022 | 55.60 | 57.03 | 55.60 | 56.40 | 590,908 | +0.32(+0.57%) |
Oct 05, 2022 | 54.42 | 56.44 | 54.42 | 56.08 | 891,494 | +0.73(+1.32%) |
Oct 04, 2022 | 52.49 | 55.45 | 52.13 | 55.35 | 1,274,254 | +4.34(+8.51%) |
Oct 03, 2022 | 50.02 | 51.83 | 48.41 | 51.01 | 740,865 | +1.53(+3.09%) |
Sep 30, 2022 | 50.22 | 51.65 | 49.42 | 49.48 | 760,135 | -0.97(-1.92%) |
Sep 29, 2022 | 51.58 | 51.58 | 49.92 | 50.45 | 681,508 | -2.05(-3.90%) |
Sep 28, 2022 | 50.52 | 52.81 | 50.02 | 52.50 | 540,731 | +1.98(+3.92%) |
Sep 27, 2022 | 49.99 | 51.54 | 49.97 | 50.52 | 606,085 | +1.50(+3.06%) |
Sep 26, 2022 | 50.77 | 51.97 | 48.89 | 49.02 | 770,953 | -1.76(-3.47%) |
Sep 23, 2022 | 50.35 | 51.67 | 49.20 | 50.78 | 682,703 | -0.53(-1.03%) |
Sep 22, 2022 | 53.52 | 53.78 | 50.73 | 51.31 | 554,250 | -2.11(-3.95%) |
Sep 21, 2022 | 53.84 | 55.26 | 52.85 | 53.42 | 487,429 | +0.15(+0.28%) |
Sep 20, 2022 | 52.88 | 53.69 | 52.20 | 53.27 | 481,155 | -0.03(-0.06%) |
Sep 19, 2022 | 52.33 | 53.51 | 51.53 | 53.30 | 624,815 | +0.16(+0.30%) |
Sep 16, 2022 | 55.68 | 55.68 | 53.11 | 53.14 | 5,545,990 | -3.34(-5.91%) |
Sep 15, 2022 | 56.11 | 58.00 | 55.76 | 56.48 | 1,112,197 | -0.38(-0.67%) |
Sep 14, 2022 | 57.53 | 57.80 | 55.65 | 56.86 | 1,088,767 | -0.28(-0.49%) |
Sep 13, 2022 | 56.29 | 58.05 | 55.76 | 57.14 | 1,079,379 | -1.59(-2.71%) |
Sep 12, 2022 | 57.66 | 58.89 | 57.37 | 58.73 | 816,697 | +1.26(+2.19%) |
Sep 09, 2022 | 56.55 | 57.67 | 56.44 | 57.47 | 791,334 | +1.20(+2.13%) |
Sep 08, 2022 | 54.72 | 56.75 | 54.61 | 56.27 | 715,740 | +0.84(+1.52%) |
Sep 07, 2022 | 53.90 | 55.54 | 53.18 | 55.43 | 826,103 | +1.65(+3.07%) |
Sep 06, 2022 | 55.01 | 56.24 | 53.58 | 53.78 | 1,330,024 | -0.06(-0.11%) |
Sep 02, 2022 | 54.00 | 54.62 | 53.23 | 53.84 | 1,083,589 | +0.33(+0.62%) |
Sep 01, 2022 | 53.98 | 54.26 | 51.89 | 53.51 | 1,469,644 | -1.09(-2.00%) |
Aug 31, 2022 | 54.30 | 55.25 | 53.83 | 54.60 | 797,968 | +0.87(+1.62%) |
Aug 30, 2022 | 54.18 | 54.88 | 52.57 | 53.73 | 630,870 | +0.04(+0.07%) |
Aug 29, 2022 | 52.87 | 54.48 | 52.69 | 53.69 | 642,027 | -0.39(-0.72%) |
Aug 26, 2022 | 55.87 | 55.98 | 52.73 | 54.08 | 1,199,981 | -2.31(-4.10%) |
Aug 25, 2022 | 56.48 | 57.20 | 55.79 | 56.39 | 828,284 | +0.29(+0.52%) |
Aug 24, 2022 | 55.55 | 56.91 | 55.53 | 56.10 | 1,155,229 | +0.06(+0.11%) |
Aug 23, 2022 | 53.75 | 56.91 | 53.56 | 56.04 | 1,337,654 | -0.51(-0.90%) |
Aug 22, 2022 | 57.60 | 57.76 | 55.68 | 56.55 | 549,505 | -2.30(-3.91%) |
Aug 19, 2022 | 60.53 | 60.55 | 57.82 | 58.85 | 621,548 | -2.52(-4.11%) |
Aug 18, 2022 | 61.21 | 61.57 | 60.27 | 61.37 | 536,546 | -0.09(-0.15%) |
Aug 17, 2022 | 61.35 | 61.88 | 60.75 | 61.46 | 441,317 | -1.62(-2.57%) |
Aug 16, 2022 | 62.30 | 63.59 | 61.16 | 63.08 | 398,938 | +0.07(+0.11%) |
Aug 15, 2022 | 62.21 | 63.41 | 61.97 | 63.01 | 295,586 | +0.11(+0.17%) |
Aug 12, 2022 | 63.37 | 64.15 | 62.46 | 62.90 | 364,235 | -0.31(-0.49%) |
Aug 11, 2022 | 65.27 | 65.98 | 62.59 | 63.21 | 829,238 | -2.21(-3.38%) |
Aug 10, 2022 | 64.12 | 65.55 | 63.78 | 65.42 | 748,357 | +3.77(+6.12%) |
Aug 09, 2022 | 63.24 | 63.95 | 61.12 | 61.65 | 783,394 | -2.25(-3.52%) |
Aug 08, 2022 | 62.84 | 64.33 | 62.06 | 63.90 | 847,714 | +0.83(+1.32%) |
Aug 05, 2022 | 61.04 | 63.42 | 60.72 | 63.07 | 959,934 | +1.03(+1.66%) |
Aug 04, 2022 | 60.31 | 62.51 | 58.83 | 62.04 | 1,468,815 | +5.40(+9.53%) |
Aug 03, 2022 | 54.93 | 57.48 | 53.95 | 56.64 | 799,820 | +2.62(+4.85%) |
Aug 02, 2022 | 52.02 | 54.13 | 52.02 | 54.02 | 810,278 | +0.94(+1.77%) |
Aug 01, 2022 | 51.18 | 53.59 | 50.05 | 53.08 | 640,864 | +1.38(+2.67%) |
Jul 29, 2022 | 50.99 | 52.50 | 50.41 | 51.70 | 426,758 | +0.70(+1.37%) |
Jul 28, 2022 | 49.22 | 51.01 | 48.75 | 51.00 | 596,131 | +1.89(+3.85%) |
Jul 27, 2022 | 47.98 | 49.46 | 47.35 | 49.11 | 616,740 | +2.66(+5.73%) |
Jul 26, 2022 | 47.30 | 47.30 | 45.96 | 46.45 | 612,623 | -1.11(-2.33%) |
Jul 25, 2022 | 48.56 | 48.66 | 47.16 | 47.56 | 658,661 | -0.89(-1.84%) |
Jul 22, 2022 | 51.00 | 51.00 | 47.80 | 48.45 | 269,950 | -2.13(-4.21%) |
Jul 21, 2022 | 49.29 | 50.91 | 49.19 | 50.58 | 409,810 | +1.06(+2.14%) |
Jul 20, 2022 | 46.70 | 50.24 | 46.70 | 49.52 | 565,734 | +3.33(+7.21%) |
Jul 19, 2022 | 46.04 | 46.42 | 44.26 | 46.19 | 298,218 | +0.88(+1.94%) |
Jul 18, 2022 | 45.93 | 47.57 | 45.28 | 45.31 | 373,708 | -0.05(-0.11%) |
Jul 15, 2022 | 44.94 | 45.45 | 43.53 | 45.36 | 510,935 | +1.49(+3.40%) |
Jul 14, 2022 | 45.48 | 45.48 | 43.45 | 43.87 | 500,393 | -1.93(-4.21%) |
Jul 13, 2022 | 44.47 | 46.34 | 43.88 | 45.80 | 481,641 | +0.14(+0.31%) |
Jul 12, 2022 | 49.71 | 50.62 | 45.66 | 45.66 | 712,903 | -3.77(-7.63%) |
Jul 11, 2022 | 50.37 | 50.50 | 48.25 | 49.43 | 295,877 | -0.89(-1.77%) |
Jul 08, 2022 | 49.13 | 51.35 | 48.64 | 50.32 | 369,865 | +0.56(+1.13%) |
Jul 07, 2022 | 47.81 | 50.17 | 47.35 | 49.76 | 531,221 | +1.95(+4.08%) |
Jul 06, 2022 | 49.01 | 49.74 | 46.98 | 47.81 | 474,619 | -1.20(-2.45%) |
Jul 05, 2022 | 45.45 | 49.05 | 45.00 | 49.01 | 675,186 | +2.94(+6.38%) |
Jul 01, 2022 | 45.67 | 47.41 | 45.12 | 46.07 | 572,445 | +0.68(+1.50%) |
Jun 30, 2022 | 46.62 | 46.85 | 44.23 | 45.39 | 1,423,663 | -2.01(-4.24%) |
Jun 29, 2022 | 47.17 | 47.51 | 46.00 | 47.40 | 449,646 | +0.06(+0.13%) |
Jun 28, 2022 | 49.93 | 50.98 | 46.78 | 47.34 | 520,299 | -2.90(-5.77%) |
Jun 27, 2022 | 51.00 | 51.17 | 49.26 | 50.24 | 526,990 | -0.91(-1.78%) |
Jun 24, 2022 | 50.00 | 51.31 | 49.67 | 51.15 | 1,138,780 | +1.63(+3.29%) |
Jun 23, 2022 | 47.00 | 49.56 | 46.71 | 49.52 | 875,001 | +2.89(+6.20%) |
Jun 22, 2022 | 45.99 | 47.66 | 45.28 | 46.63 | 676,123 | +0.19(+0.41%) |
Jun 21, 2022 | 46.15 | 47.87 | 46.15 | 46.44 | 764,103 | +0.68(+1.49%) |
Jun 17, 2022 | 45.85 | 47.13 | 45.28 | 45.76 | 1,057,399 | +1.12(+2.51%) |
Jun 16, 2022 | 43.95 | 45.57 | 43.08 | 44.64 | 707,336 | -1.08(-2.36%) |
Jun 15, 2022 | 44.63 | 46.46 | 44.04 | 45.72 | 704,147 | +2.72(+6.33%) |
Jun 14, 2022 | 42.38 | 43.10 | 41.07 | 43.00 | 876,607 | +1.02(+2.43%) |
Jun 13, 2022 | 42.54 | 43.22 | 41.12 | 41.98 | 1,232,546 | -2.24(-5.07%) |
Jun 10, 2022 | 46.49 | 46.53 | 43.19 | 44.22 | 607,637 | -3.05(-6.45%) |
Jun 09, 2022 | 50.02 | 50.46 | 47.26 | 47.27 | 829,440 | -3.09(-6.14%) |
Jun 08, 2022 | 49.02 | 51.08 | 49.02 | 50.36 | 1,075,944 | +0.83(+1.68%) |
Jun 07, 2022 | 46.23 | 49.60 | 46.23 | 49.53 | 1,003,668 | +2.77(+5.92%) |
Jun 06, 2022 | 47.40 | 48.11 | 46.20 | 46.76 | 915,727 | +0.42(+0.91%) |
Jun 03, 2022 | 47.69 | 48.07 | 46.09 | 46.34 | 757,299 | -2.13(-4.39%) |
Jun 02, 2022 | 45.33 | 49.33 | 45.33 | 48.47 | 1,316,980 | +3.05(+6.72%) |
Jun 01, 2022 | 45.37 | 46.70 | 44.07 | 45.42 | 1,124,625 | -0.08(-0.18%) |
May 31, 2022 | 48.31 | 48.86 | 45.21 | 45.50 | 1,568,314 | -3.03(-6.24%) |
May 27, 2022 | 43.99 | 48.60 | 43.93 | 48.53 | 1,305,982 | +5.07(+11.67%) |
May 26, 2022 | 41.69 | 43.88 | 41.69 | 43.46 | 893,630 | +1.09(+2.57%) |
May 25, 2022 | 40.28 | 42.80 | 40.00 | 42.37 | 1,405,739 | +1.80(+4.44%) |
May 24, 2022 | 42.19 | 42.44 | 40.01 | 40.57 | 853,623 | -2.42(-5.63%) |
May 23, 2022 | 43.25 | 43.44 | 41.09 | 42.99 | 949,694 | -0.52(-1.20%) |
May 20, 2022 | 44.60 | 45.00 | 41.71 | 43.51 | 1,265,272 | -0.54(-1.23%) |
May 19, 2022 | 41.60 | 44.53 | 40.89 | 44.05 | 1,812,560 | +2.39(+5.74%) |
May 18, 2022 | 42.73 | 43.44 | 40.79 | 41.66 | 491,196 | -1.82(-4.19%) |
May 17, 2022 | 45.07 | 46.00 | 42.14 | 43.48 | 830,246 | -0.59(-1.34%) |
May 16, 2022 | 46.18 | 46.78 | 43.93 | 44.07 | 760,891 | -3.12(-6.61%) |
May 13, 2022 | 44.24 | 47.37 | 44.14 | 47.19 | 1,427,372 | +4.09(+9.49%) |
May 12, 2022 | 41.32 | 44.70 | 40.13 | 43.10 | 1,083,780 | +0.99(+2.35%) |
May 11, 2022 | 43.19 | 45.18 | 41.63 | 42.11 | 1,483,002 | -1.95(-4.43%) |
May 10, 2022 | 47.65 | 48.13 | 42.88 | 44.06 | 2,233,092 | -2.19(-4.74%) |
May 09, 2022 | 48.34 | 48.85 | 45.30 | 46.25 | 1,059,536 | -3.74(-7.48%) |
May 06, 2022 | 50.57 | 51.38 | 47.39 | 49.99 | 640,984 | -1.24(-2.42%) |
May 05, 2022 | 54.04 | 55.58 | 50.05 | 51.23 | 976,585 | -3.04(-5.60%) |
May 04, 2022 | 54.43 | 55.01 | 50.15 | 54.27 | 1,020,274 | -0.20(-0.37%) |
May 03, 2022 | 55.19 | 56.29 | 53.88 | 54.47 | 817,852 | -1.03(-1.86%) |
May 02, 2022 | 54.97 | 56.44 | 53.92 | 55.50 | 1,578,694 | +0.03(+0.05%) |
Apr 29, 2022 | 55.71 | 57.86 | 55.32 | 55.47 | 1,246,689 | -0.73(-1.30%) |
Apr 28, 2022 | 52.65 | 56.49 | 51.43 | 56.20 | 788,267 | +4.45(+8.60%) |
Apr 27, 2022 | 52.29 | 53.74 | 50.20 | 51.75 | 503,650 | -0.20(-0.38%) |
Apr 26, 2022 | 53.80 | 53.80 | 50.82 | 51.95 | 823,463 | -1.79(-3.33%) |
Apr 25, 2022 | 51.13 | 53.85 | 50.39 | 53.74 | 738,464 | +2.60(+5.08%) |
Apr 22, 2022 | 50.82 | 51.36 | 49.91 | 51.14 | 1,344,531 | +0.37(+0.73%) |
Apr 21, 2022 | 53.83 | 55.24 | 49.99 | 50.77 | 566,219 | -2.40(-4.51%) |
Apr 20, 2022 | 55.88 | 56.45 | 53.05 | 53.17 | 423,816 | -2.43(-4.37%) |
Apr 19, 2022 | 52.89 | 55.71 | 52.55 | 55.60 | 525,838 | +2.43(+4.57%) |
Apr 18, 2022 | 53.65 | 53.78 | 51.68 | 53.17 | 614,519 | -0.87(-1.61%) |
Apr 14, 2022 | 55.39 | 55.79 | 53.80 | 54.04 | 610,441 | -1.45(-2.61%) |
Apr 13, 2022 | 53.16 | 55.53 | 53.03 | 55.49 | 406,979 | +2.03(+3.80%) |
Apr 12, 2022 | 54.32 | 55.35 | 52.95 | 53.46 | 688,094 | -0.24(-0.45%) |
Apr 11, 2022 | 52.62 | 54.61 | 51.99 | 53.70 | 736,171 | -0.01(-0.02%) |
Apr 08, 2022 | 53.66 | 54.53 | 52.42 | 53.71 | 667,753 | -0.30(-0.56%) |
Apr 07, 2022 | 55.40 | 57.02 | 53.99 | 54.01 | 706,774 | -1.77(-3.17%) |
Apr 06, 2022 | 57.40 | 57.40 | 54.55 | 55.78 | 536,125 | -2.84(-4.84%) |
Apr 05, 2022 | 60.42 | 60.45 | 57.94 | 58.62 | 885,214 | -1.98(-3.27%) |
Apr 04, 2022 | 60.41 | 62.77 | 60.26 | 60.60 | 423,421 | +0.53(+0.88%) |