Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 9.700 | 9.720 | 9.600 | 9.690 | 981,414 | +0.06(+0.62%) |
Mar 30, 2023 | 9.680 | 9.680 | 9.550 | 9.630 | 1,276,899 | -0.14(-1.43%) |
Mar 29, 2023 | 9.650 | 9.825 | 9.650 | 9.770 | 1,053,117 | +0.16(+1.66%) |
Mar 28, 2023 | 9.700 | 9.700 | 9.550 | 9.610 | 707,841 | -0.04(-0.41%) |
Mar 27, 2023 | 9.720 | 9.740 | 9.600 | 9.650 | 605,355 | +0.05(+0.52%) |
Mar 24, 2023 | 9.770 | 9.770 | 9.570 | 9.600 | 679,861 | -0.04(-0.39%) |
Mar 23, 2023 | 9.660 | 9.670 | 9.590 | 9.638 | 603,308 | +0.14(+1.45%) |
Mar 22, 2023 | 9.560 | 9.615 | 9.500 | 9.500 | 765,619 | -0.06(-0.63%) |
Mar 21, 2023 | 9.515 | 9.610 | 9.420 | 9.560 | 498,059 | +0.01(+0.10%) |
Mar 20, 2023 | 9.610 | 9.610 | 9.510 | 9.550 | 442,632 | -0.05(-0.52%) |
Mar 17, 2023 | 9.645 | 9.690 | 9.570 | 9.600 | 589,118 | +0.08(+0.84%) |
Mar 16, 2023 | 9.470 | 9.540 | 9.420 | 9.520 | 1,375,813 | +0.12(+1.28%) |
Mar 15, 2023 | 9.475 | 9.480 | 9.340 | 9.400 | 613,708 | -0.05(-0.56%) |
Mar 14, 2023 | 9.500 | 9.500 | 9.380 | 9.453 | 812,741 | -0.01(-0.08%) |
Mar 13, 2023 | 9.470 | 9.510 | 9.440 | 9.460 | 843,105 | +0.01(+0.11%) |
Mar 10, 2023 | 9.410 | 9.510 | 9.380 | 9.450 | 1,018,116 | +0.04(+0.43%) |
Mar 09, 2023 | 9.540 | 9.540 | 9.400 | 9.410 | 885,485 | +0.01(+0.11%) |
Mar 08, 2023 | 9.430 | 9.480 | 9.360 | 9.400 | 854,042 | +0.05(+0.53%) |
Mar 07, 2023 | 9.460 | 9.550 | 9.330 | 9.350 | 1,080,447 | -0.05(-0.53%) |
Mar 06, 2023 | 9.560 | 9.580 | 9.400 | 9.400 | 965,559 | -0.13(-1.36%) |
Mar 03, 2023 | 9.390 | 9.550 | 9.390 | 9.530 | 864,930 | +0.16(+1.71%) |
Mar 02, 2023 | 9.350 | 9.390 | 9.260 | 9.370 | 1,247,841 | +0.06(+0.64%) |
Mar 01, 2023 | 9.370 | 9.410 | 9.300 | 9.310 | 1,700,685 | -0.02(-0.21%) |
Feb 28, 2023 | 9.380 | 9.390 | 9.300 | 9.330 | 1,649,883 | -0.10(-1.06%) |
Feb 27, 2023 | 9.560 | 9.600 | 9.420 | 9.430 | 1,878,952 | -0.16(-1.67%) |
Feb 24, 2023 | 9.640 | 9.660 | 9.550 | 9.590 | 1,028,316 | -0.32(-3.23%) |
Feb 23, 2023 | 10.10 | 10.10 | 9.820 | 9.910 | 1,165,584 | +0.06(+0.61%) |
Feb 22, 2023 | 9.900 | 9.980 | 9.830 | 9.850 | 887,048 | -0.16(-1.56%) |
Feb 21, 2023 | 9.990 | 10.01 | 9.910 | 10.01 | 989,505 | -0.15(-1.52%) |
Feb 17, 2023 | 10.18 | 10.24 | 10.05 | 10.16 | 454,374 | +0.00(+0.00%) |
Feb 16, 2023 | 10.13 | 10.20 | 10.06 | 10.16 | 603,144 | +0.19(+1.91%) |
Feb 15, 2023 | 9.900 | 10.15 | 9.890 | 9.970 | 614,909 | +0.01(+0.10%) |
Feb 14, 2023 | 10.13 | 10.30 | 9.900 | 9.960 | 1,716,130 | +0.03(+0.30%) |
Feb 13, 2023 | 9.840 | 9.930 | 9.820 | 9.930 | 1,199,416 | -0.14(-1.39%) |
Feb 10, 2023 | 10.18 | 10.19 | 10.03 | 10.07 | 922,518 | +0.08(+0.80%) |
Feb 09, 2023 | 10.15 | 10.15 | 9.970 | 9.990 | 1,454,553 | +0.08(+0.81%) |
Feb 08, 2023 | 9.900 | 10.78 | 9.810 | 9.910 | 2,830,388 | -0.27(-2.65%) |
Feb 07, 2023 | 10.13 | 10.21 | 10.03 | 10.18 | 2,820,996 | -0.40(-3.78%) |
Feb 06, 2023 | 10.73 | 10.73 | 10.55 | 10.58 | 790,246 | -0.17(-1.58%) |
Feb 03, 2023 | 10.73 | 10.83 | 10.68 | 10.75 | 713,588 | -0.04(-0.37%) |
Feb 02, 2023 | 10.88 | 10.91 | 10.70 | 10.79 | 944,127 | -0.03(-0.28%) |
Feb 01, 2023 | 10.69 | 10.83 | 10.66 | 10.82 | 416,355 | +0.05(+0.46%) |
Jan 31, 2023 | 10.80 | 10.86 | 10.74 | 10.77 | 629,886 | +0.04(+0.37%) |
Jan 30, 2023 | 10.80 | 10.82 | 10.65 | 10.73 | 992,212 | -0.12(-1.11%) |
Jan 27, 2023 | 10.85 | 10.87 | 10.80 | 10.85 | 644,504 | +0.02(+0.18%) |
Jan 26, 2023 | 10.81 | 10.85 | 10.75 | 10.83 | 676,764 | +0.13(+1.21%) |
Jan 25, 2023 | 10.66 | 10.74 | 10.60 | 10.70 | 1,061,283 | +0.07(+0.66%) |
Jan 24, 2023 | 10.55 | 10.67 | 10.55 | 10.63 | 660,411 | -0.03(-0.28%) |
Jan 23, 2023 | 10.62 | 10.70 | 10.57 | 10.66 | 1,130,227 | -0.08(-0.74%) |
Jan 20, 2023 | 10.66 | 10.75 | 10.56 | 10.74 | 900,685 | +0.00(+0.00%) |
Jan 19, 2023 | 10.75 | 10.79 | 10.63 | 10.74 | 859,861 | -0.02(-0.19%) |
Jan 18, 2023 | 10.80 | 10.92 | 10.75 | 10.76 | 609,768 | +0.00(+0.00%) |
Jan 17, 2023 | 10.63 | 10.78 | 10.61 | 10.76 | 2,213,145 | +0.31(+2.97%) |
Jan 13, 2023 | 10.36 | 10.49 | 10.33 | 10.45 | 1,097,595 | +0.06(+0.58%) |
Jan 12, 2023 | 10.46 | 10.46 | 10.25 | 10.39 | 1,315,672 | +0.15(+1.46%) |
Jan 11, 2023 | 10.26 | 10.50 | 10.20 | 10.24 | 1,072,074 | -0.11(-1.06%) |
Jan 10, 2023 | 10.40 | 10.40 | 10.27 | 10.35 | 849,756 | -0.11(-1.05%) |
Jan 09, 2023 | 10.50 | 10.68 | 10.44 | 10.46 | 1,464,314 | +0.04(+0.38%) |
Jan 06, 2023 | 10.21 | 10.46 | 10.20 | 10.42 | 1,571,913 | +0.12(+1.17%) |
Jan 05, 2023 | 10.40 | 10.40 | 10.26 | 10.30 | 885,866 | -0.07(-0.68%) |
Jan 04, 2023 | 10.65 | 10.65 | 10.34 | 10.37 | 519,629 | -0.13(-1.24%) |
Jan 03, 2023 | 10.42 | 10.75 | 10.30 | 10.50 | 1,061,188 | +0.08(+0.77%) |
Dec 30, 2022 | 10.40 | 10.45 | 10.30 | 10.42 | 862,862 | -0.11(-1.04%) |
Dec 29, 2022 | 10.50 | 10.56 | 10.50 | 10.53 | 684,286 | +0.16(+1.54%) |
Dec 28, 2022 | 10.48 | 10.58 | 10.37 | 10.37 | 935,637 | -0.04(-0.38%) |
Dec 27, 2022 | 10.52 | 10.60 | 10.40 | 10.41 | 851,096 | -0.11(-1.05%) |
Dec 23, 2022 | 10.50 | 10.55 | 10.45 | 10.52 | 810,340 | +0.03(+0.29%) |
Dec 22, 2022 | 10.68 | 10.68 | 10.42 | 10.49 | 982,895 | +0.05(+0.48%) |
Dec 21, 2022 | 10.54 | 10.57 | 10.34 | 10.44 | 677,707 | +0.02(+0.19%) |
Dec 20, 2022 | 10.32 | 10.46 | 10.31 | 10.42 | 1,084,419 | +0.28(+2.71%) |
Dec 19, 2022 | 10.27 | 10.27 | 10.13 | 10.14 | 1,411,714 | +0.00(+0.05%) |
Dec 16, 2022 | 10.13 | 10.19 | 10.00 | 10.14 | 2,901,111 | -0.10(-0.98%) |
Dec 15, 2022 | 10.46 | 10.47 | 10.18 | 10.24 | 964,419 | -0.25(-2.38%) |
Dec 14, 2022 | 10.56 | 10.59 | 10.42 | 10.49 | 1,142,100 | +0.10(+0.96%) |
Dec 13, 2022 | 10.58 | 10.64 | 10.39 | 10.39 | 789,843 | +0.05(+0.48%) |
Dec 12, 2022 | 10.38 | 10.44 | 10.29 | 10.34 | 1,248,930 | -0.05(-0.48%) |
Dec 09, 2022 | 10.45 | 10.46 | 10.35 | 10.39 | 668,158 | -0.05(-0.48%) |
Dec 08, 2022 | 10.44 | 10.53 | 10.38 | 10.44 | 966,637 | -0.07(-0.67%) |
Dec 07, 2022 | 10.37 | 10.52 | 10.35 | 10.51 | 913,918 | +0.08(+0.77%) |
Dec 06, 2022 | 10.41 | 10.52 | 10.39 | 10.43 | 868,830 | +0.09(+0.87%) |
Dec 05, 2022 | 10.42 | 10.55 | 10.31 | 10.34 | 1,143,378 | -0.22(-2.08%) |
Dec 02, 2022 | 10.55 | 10.62 | 10.50 | 10.56 | 788,638 | -0.02(-0.19%) |
Dec 01, 2022 | 10.56 | 10.70 | 10.56 | 10.58 | 795,176 | -0.15(-1.40%) |
Nov 30, 2022 | 10.62 | 10.85 | 10.40 | 10.73 | 663,683 | +0.14(+1.32%) |
Nov 29, 2022 | 10.50 | 10.61 | 10.50 | 10.59 | 830,523 | +0.05(+0.47%) |
Nov 28, 2022 | 10.69 | 10.69 | 10.51 | 10.54 | 865,978 | -0.09(-0.85%) |
Nov 25, 2022 | 10.56 | 10.68 | 10.54 | 10.63 | 352,774 | +0.00(+0.00%) |
Nov 23, 2022 | 10.40 | 10.66 | 10.40 | 10.63 | 869,731 | +0.13(+1.24%) |
Nov 22, 2022 | 10.37 | 10.50 | 10.37 | 10.50 | 703,853 | +0.13(+1.25%) |
Nov 21, 2022 | 10.30 | 10.52 | 10.20 | 10.37 | 941,021 | -0.14(-1.33%) |
Nov 18, 2022 | 10.57 | 10.60 | 10.47 | 10.51 | 821,748 | +0.08(+0.77%) |
Nov 17, 2022 | 10.40 | 10.44 | 10.27 | 10.43 | 1,008,947 | +0.10(+0.97%) |
Nov 16, 2022 | 10.33 | 10.40 | 10.27 | 10.33 | 400,587 | +0.06(+0.58%) |
Nov 15, 2022 | 10.34 | 10.45 | 10.27 | 10.27 | 803,033 | +0.13(+1.28%) |
Nov 14, 2022 | 10.00 | 10.24 | 10.00 | 10.14 | 3,173,936 | -0.18(-1.74%) |
Nov 11, 2022 | 10.08 | 10.33 | 10.08 | 10.32 | 948,973 | +0.06(+0.58%) |
Nov 10, 2022 | 10.12 | 10.28 | 9.990 | 10.26 | 3,054,558 | +0.45(+4.59%) |
Nov 09, 2022 | 10.00 | 10.00 | 9.760 | 9.810 | 1,258,850 | -0.18(-1.80%) |
Nov 08, 2022 | 10.30 | 10.30 | 9.890 | 9.990 | 2,954,511 | -0.45(-4.31%) |
Nov 07, 2022 | 10.46 | 10.48 | 10.39 | 10.44 | 1,083,916 | +0.26(+2.55%) |
Nov 04, 2022 | 10.11 | 10.24 | 10.05 | 10.18 | 837,957 | +0.08(+0.79%) |
Nov 03, 2022 | 10.11 | 10.35 | 9.860 | 10.10 | 840,646 | -0.07(-0.69%) |
Nov 02, 2022 | 10.11 | 10.50 | 10.01 | 10.17 | 638,610 | +0.02(+0.20%) |
Nov 01, 2022 | 10.21 | 10.34 | 10.12 | 10.15 | 1,056,181 | +0.03(+0.30%) |
Oct 31, 2022 | 10.10 | 10.39 | 10.10 | 10.12 | 891,638 | +0.05(+0.50%) |
Oct 28, 2022 | 9.910 | 10.15 | 9.900 | 10.07 | 984,470 | -0.00(-0.05%) |
Oct 27, 2022 | 10.15 | 10.24 | 10.05 | 10.07 | 689,863 | -0.21(-2.09%) |
Oct 26, 2022 | 10.10 | 10.35 | 10.10 | 10.29 | 610,918 | +0.19(+1.88%) |
Oct 25, 2022 | 9.770 | 10.14 | 9.770 | 10.10 | 1,240,610 | +0.09(+0.90%) |
Oct 24, 2022 | 10.20 | 10.25 | 9.990 | 10.01 | 880,310 | -0.17(-1.67%) |
Oct 21, 2022 | 9.920 | 10.27 | 9.790 | 10.18 | 570,022 | +0.13(+1.29%) |
Oct 20, 2022 | 10.01 | 10.40 | 10.01 | 10.05 | 587,908 | +0.06(+0.60%) |
Oct 19, 2022 | 10.12 | 10.24 | 9.960 | 9.990 | 601,756 | -0.21(-2.06%) |
Oct 18, 2022 | 10.25 | 10.30 | 10.10 | 10.20 | 1,233,758 | -0.05(-0.49%) |
Oct 17, 2022 | 10.25 | 10.40 | 10.22 | 10.25 | 1,150,680 | +0.01(+0.10%) |
Oct 14, 2022 | 10.38 | 10.40 | 10.14 | 10.24 | 1,334,885 | -0.07(-0.68%) |
Oct 13, 2022 | 10.00 | 10.34 | 10.00 | 10.31 | 1,520,266 | +0.14(+1.38%) |
Oct 12, 2022 | 10.05 | 10.22 | 10.01 | 10.17 | 915,301 | +0.03(+0.29%) |
Oct 11, 2022 | 10.15 | 10.50 | 10.11 | 10.14 | 1,754,018 | -0.06(-0.59%) |
Oct 10, 2022 | 10.27 | 10.30 | 10.17 | 10.20 | 548,462 | -0.07(-0.68%) |
Oct 07, 2022 | 10.37 | 10.40 | 10.16 | 10.27 | 783,023 | -0.07(-0.68%) |
Oct 06, 2022 | 10.50 | 10.59 | 10.10 | 10.34 | 565,622 | -0.05(-0.48%) |
Oct 05, 2022 | 10.39 | 10.62 | 10.21 | 10.39 | 1,939,453 | -0.35(-3.26%) |
Oct 04, 2022 | 10.43 | 10.90 | 10.32 | 10.74 | 1,336,578 | -39.36(-78.56%) |
Oct 03, 2022 | 49.35 | 50.52 | 49.20 | 50.10 | 583,109 | -0.87(-1.71%) |
Sep 30, 2022 | 50.00 | 51.18 | 49.76 | 50.97 | 447,736 | -0.52(-1.01%) |
Sep 29, 2022 | 51.50 | 53.00 | 50.00 | 51.49 | 445,904 | -0.65(-1.25%) |
Sep 28, 2022 | 52.00 | 52.24 | 51.55 | 52.14 | 241,367 | +0.17(+0.33%) |
Sep 27, 2022 | 51.60 | 52.53 | 51.60 | 51.97 | 486,859 | +0.45(+0.87%) |
Sep 26, 2022 | 51.74 | 52.19 | 51.37 | 51.52 | 216,276 | -1.08(-2.05%) |
Sep 23, 2022 | 52.88 | 53.30 | 52.23 | 52.60 | 459,223 | -1.10(-2.05%) |
Sep 22, 2022 | 54.00 | 54.53 | 53.51 | 53.70 | 291,052 | +0.85(+1.61%) |
Sep 21, 2022 | 52.36 | 53.38 | 52.36 | 52.85 | 193,203 | -0.50(-0.94%) |
Sep 20, 2022 | 54.45 | 54.45 | 53.11 | 53.35 | 406,929 | -0.10(-0.19%) |
Sep 19, 2022 | 52.54 | 53.46 | 52.54 | 53.45 | 197,835 | +0.12(+0.23%) |
Sep 16, 2022 | 52.50 | 53.45 | 52.50 | 53.33 | 153,790 | -0.86(-1.59%) |
Sep 15, 2022 | 53.52 | 54.49 | 53.52 | 54.19 | 243,861 | +0.15(+0.28%) |
Sep 14, 2022 | 53.32 | 54.04 | 53.32 | 54.04 | 369,435 | +0.98(+1.85%) |
Sep 13, 2022 | 54.10 | 54.49 | 53.05 | 53.06 | 558,399 | +1.26(+2.43%) |
Sep 12, 2022 | 51.80 | 52.30 | 51.56 | 51.80 | 440,837 | +0.70(+1.37%) |
Sep 09, 2022 | 51.98 | 51.98 | 50.84 | 51.10 | 332,596 | +0.50(+0.99%) |
Sep 08, 2022 | 51.76 | 51.76 | 50.23 | 50.60 | 261,704 | +0.40(+0.80%) |
Sep 07, 2022 | 50.20 | 50.30 | 49.76 | 50.20 | 677,897 | +0.05(+0.10%) |
Sep 06, 2022 | 50.34 | 51.00 | 50.03 | 50.15 | 755,961 | -0.15(-0.30%) |
Sep 02, 2022 | 50.85 | 51.00 | 50.27 | 50.30 | 180,008 | -0.55(-1.08%) |
Sep 01, 2022 | 51.00 | 51.12 | 50.70 | 50.85 | 174,535 | -0.25(-0.49%) |
Aug 31, 2022 | 51.88 | 52.00 | 51.01 | 51.10 | 121,617 | -0.33(-0.64%) |
Aug 30, 2022 | 51.99 | 51.99 | 51.26 | 51.43 | 201,441 | -0.32(-0.62%) |
Aug 29, 2022 | 52.00 | 52.12 | 51.73 | 51.75 | 270,106 | -0.45(-0.86%) |
Aug 26, 2022 | 52.01 | 53.26 | 52.01 | 52.20 | 505,515 | -1.04(-1.95%) |
Aug 25, 2022 | 53.62 | 53.62 | 52.82 | 53.24 | 184,455 | +0.30(+0.57%) |
Aug 24, 2022 | 53.75 | 53.80 | 52.75 | 52.94 | 145,557 | -1.37(-2.52%) |
Aug 23, 2022 | 54.88 | 54.90 | 53.22 | 54.31 | 202,007 | +0.03(+0.06%) |
Aug 22, 2022 | 54.60 | 54.77 | 54.25 | 54.28 | 213,755 | -0.37(-0.68%) |
Aug 19, 2022 | 55.77 | 55.77 | 54.27 | 54.65 | 224,114 | -1.46(-2.60%) |
Aug 18, 2022 | 55.82 | 56.25 | 55.78 | 56.11 | 364,648 | +1.07(+1.94%) |
Aug 17, 2022 | 55.36 | 55.72 | 54.87 | 55.04 | 387,819 | +0.66(+1.21%) |
Aug 16, 2022 | 54.78 | 54.78 | 54.11 | 54.38 | 145,177 | +0.20(+0.37%) |
Aug 15, 2022 | 54.98 | 54.98 | 53.74 | 54.18 | 266,041 | +0.24(+0.44%) |
Aug 12, 2022 | 52.80 | 54.30 | 52.80 | 53.94 | 194,404 | +0.00(+0.00%) |
Aug 11, 2022 | 53.54 | 54.29 | 53.54 | 53.94 | 165,766 | +0.09(+0.17%) |
Aug 10, 2022 | 52.33 | 54.14 | 52.33 | 53.85 | 178,524 | +1.25(+2.38%) |
Aug 09, 2022 | 52.22 | 53.19 | 52.22 | 52.60 | 159,800 | -0.64(-1.20%) |
Aug 08, 2022 | 53.50 | 53.70 | 52.81 | 53.24 | 159,372 | -0.82(-1.52%) |
Aug 05, 2022 | 55.50 | 55.50 | 53.82 | 54.06 | 293,653 | +0.44(+0.82%) |
Aug 04, 2022 | 52.99 | 53.62 | 52.58 | 53.62 | 194,804 | +1.37(+2.62%) |
Aug 03, 2022 | 52.69 | 52.69 | 51.00 | 52.25 | 886,719 | -2.28(-4.18%) |
Aug 02, 2022 | 56.00 | 56.00 | 54.44 | 54.53 | 171,687 | -1.32(-2.36%) |
Aug 01, 2022 | 55.01 | 55.91 | 55.00 | 55.85 | 122,205 | -0.15(-0.27%) |
Jul 29, 2022 | 55.27 | 56.30 | 55.27 | 56.00 | 177,655 | +0.19(+0.34%) |
Jul 28, 2022 | 56.00 | 56.00 | 55.34 | 55.81 | 109,653 | +0.53(+0.96%) |
Jul 27, 2022 | 54.00 | 55.75 | 54.00 | 55.28 | 95,585 | +0.83(+1.52%) |
Jul 26, 2022 | 55.48 | 55.48 | 54.45 | 54.45 | 337,096 | -1.23(-2.21%) |
Jul 25, 2022 | 56.20 | 56.20 | 55.42 | 55.68 | 243,262 | -0.48(-0.85%) |
Jul 22, 2022 | 56.25 | 56.67 | 56.05 | 56.16 | 143,876 | +0.16(+0.29%) |
Jul 21, 2022 | 56.20 | 56.20 | 55.60 | 56.00 | 160,993 | -0.06(-0.11%) |
Jul 20, 2022 | 55.50 | 56.73 | 55.50 | 56.06 | 201,175 | +0.78(+1.41%) |
Jul 19, 2022 | 55.99 | 55.99 | 54.93 | 55.28 | 157,553 | -1.07(-1.90%) |
Jul 18, 2022 | 56.00 | 56.71 | 55.91 | 56.35 | 355,117 | +0.16(+0.28%) |
Jul 15, 2022 | 54.53 | 56.24 | 54.53 | 56.19 | 417,012 | +1.91(+3.52%) |
Jul 14, 2022 | 54.60 | 54.60 | 53.61 | 54.28 | 102,020 | -0.42(-0.77%) |
Jul 13, 2022 | 53.50 | 54.70 | 53.50 | 54.70 | 166,459 | +0.29(+0.53%) |
Jul 12, 2022 | 53.50 | 54.74 | 53.50 | 54.41 | 95,846 | +0.85(+1.59%) |
Jul 11, 2022 | 53.62 | 53.79 | 53.54 | 53.56 | 229,957 | +0.06(+0.11%) |
Jul 08, 2022 | 52.15 | 53.98 | 52.15 | 53.50 | 132,731 | -0.57(-1.05%) |
Jul 07, 2022 | 53.47 | 54.09 | 53.47 | 54.07 | 368,736 | +0.03(+0.06%) |
Jul 06, 2022 | 55.20 | 55.20 | 53.92 | 54.04 | 234,212 | -0.02(-0.04%) |
Jul 05, 2022 | 53.40 | 54.48 | 53.34 | 54.06 | 178,586 | +0.85(+1.60%) |
Jul 01, 2022 | 53.45 | 53.45 | 52.21 | 53.21 | 275,228 | -0.61(-1.13%) |
Jun 30, 2022 | 52.80 | 54.06 | 52.80 | 53.82 | 200,297 | -0.17(-0.31%) |
Jun 29, 2022 | 54.80 | 54.80 | 53.20 | 53.99 | 140,299 | -0.16(-0.30%) |
Jun 28, 2022 | 54.26 | 54.68 | 54.02 | 54.15 | 195,101 | +0.28(+0.52%) |
Jun 27, 2022 | 54.07 | 54.07 | 53.70 | 53.87 | 278,677 | -0.28(-0.52%) |
Jun 24, 2022 | 54.48 | 54.48 | 53.36 | 54.15 | 220,194 | +0.93(+1.75%) |
Jun 23, 2022 | 52.25 | 53.30 | 52.19 | 53.22 | 271,598 | +0.42(+0.80%) |
Jun 22, 2022 | 52.37 | 53.37 | 52.37 | 52.80 | 217,806 | -0.22(-0.41%) |
Jun 21, 2022 | 53.99 | 53.99 | 52.22 | 53.02 | 221,545 | +0.87(+1.67%) |
Jun 17, 2022 | 52.49 | 52.49 | 51.91 | 52.15 | 239,187 | -0.13(-0.25%) |
Jun 16, 2022 | 51.97 | 52.80 | 51.94 | 52.28 | 259,631 | -0.47(-0.89%) |
Jun 15, 2022 | 52.00 | 53.00 | 52.00 | 52.75 | 260,958 | -0.16(-0.30%) |
Jun 14, 2022 | 53.25 | 54.00 | 52.47 | 52.91 | 590,373 | -0.04(-0.08%) |
Jun 13, 2022 | 53.80 | 53.80 | 52.95 | 52.95 | 330,278 | -1.16(-2.14%) |
Jun 10, 2022 | 55.00 | 55.05 | 54.00 | 54.11 | 318,633 | -1.14(-2.06%) |
Jun 09, 2022 | 55.89 | 55.92 | 55.09 | 55.25 | 245,267 | +0.61(+1.12%) |
Jun 08, 2022 | 54.23 | 55.31 | 54.23 | 54.64 | 182,063 | -0.48(-0.87%) |
Jun 07, 2022 | 54.34 | 55.42 | 54.34 | 55.12 | 340,504 | -0.10(-0.18%) |
Jun 06, 2022 | 55.00 | 55.90 | 54.79 | 55.22 | 291,311 | +0.80(+1.47%) |
Jun 03, 2022 | 54.20 | 55.16 | 54.20 | 54.42 | 330,582 | -1.14(-2.05%) |
Jun 02, 2022 | 55.28 | 55.62 | 55.06 | 55.56 | 435,951 | -0.15(-0.27%) |
Jun 01, 2022 | 56.08 | 56.64 | 55.71 | 55.71 | 388,112 | +0.11(+0.20%) |
May 31, 2022 | 56.05 | 56.36 | 55.50 | 55.60 | 240,251 | -0.49(-0.87%) |
May 27, 2022 | 55.65 | 56.21 | 55.65 | 56.09 | 180,249 | -0.71(-1.25%) |
May 26, 2022 | 56.20 | 57.00 | 56.20 | 56.80 | 166,459 | +0.34(+0.60%) |
May 25, 2022 | 55.53 | 56.55 | 55.53 | 56.46 | 232,141 | -1.94(-3.32%) |
May 24, 2022 | 58.37 | 58.87 | 58.04 | 58.40 | 669,178 | +0.03(+0.05%) |
May 23, 2022 | 57.89 | 58.87 | 57.89 | 58.37 | 320,809 | +0.74(+1.28%) |
May 20, 2022 | 58.24 | 58.24 | 57.10 | 57.63 | 341,908 | +0.03(+0.05%) |
May 19, 2022 | 56.98 | 58.15 | 56.98 | 57.60 | 456,264 | +0.68(+1.19%) |
May 18, 2022 | 57.51 | 57.97 | 56.63 | 56.92 | 430,034 | +1.36(+2.45%) |
May 17, 2022 | 55.00 | 56.11 | 55.00 | 55.56 | 368,914 | +0.99(+1.81%) |
May 16, 2022 | 53.90 | 55.03 | 53.90 | 54.57 | 268,004 | -1.00(-1.80%) |
May 13, 2022 | 55.28 | 55.67 | 55.28 | 55.57 | 248,754 | -0.03(-0.05%) |
May 12, 2022 | 54.51 | 56.12 | 54.51 | 55.60 | 334,350 | +0.70(+1.28%) |
May 11, 2022 | 55.33 | 56.30 | 54.90 | 54.90 | 722,563 | +0.70(+1.29%) |
May 10, 2022 | 55.41 | 56.75 | 52.44 | 54.20 | 1,171,397 | +1.04(+1.96%) |
May 09, 2022 | 52.88 | 54.00 | 52.88 | 53.16 | 506,998 | -1.83(-3.33%) |
May 06, 2022 | 54.75 | 55.44 | 54.40 | 54.99 | 464,672 | -0.41(-0.74%) |
May 05, 2022 | 57.10 | 57.10 | 54.95 | 55.40 | 859,579 | -1.64(-2.88%) |
May 04, 2022 | 57.00 | 57.08 | 55.73 | 57.04 | 258,983 | +1.09(+1.95%) |
May 03, 2022 | 55.02 | 56.27 | 55.02 | 55.95 | 302,027 | +0.27(+0.48%) |
May 02, 2022 | 55.57 | 56.80 | 55.30 | 55.68 | 593,115 | -1.30(-2.28%) |
Apr 29, 2022 | 57.49 | 58.02 | 56.94 | 56.98 | 232,336 | -0.52(-0.90%) |
Apr 28, 2022 | 59.00 | 59.00 | 56.71 | 57.50 | 473,846 | -1.98(-3.33%) |
Apr 27, 2022 | 59.85 | 59.93 | 59.11 | 59.48 | 193,847 | +0.22(+0.37%) |
Apr 26, 2022 | 61.00 | 61.00 | 59.20 | 59.26 | 209,457 | -2.61(-4.22%) |
Apr 25, 2022 | 59.62 | 61.87 | 59.62 | 61.87 | 224,962 | +0.56(+0.91%) |
Apr 22, 2022 | 61.61 | 61.85 | 61.25 | 61.31 | 295,593 | -0.40(-0.65%) |
Apr 21, 2022 | 62.50 | 63.23 | 61.52 | 61.71 | 333,729 | -0.74(-1.18%) |
Apr 20, 2022 | 63.66 | 63.66 | 62.23 | 62.45 | 465,076 | -0.82(-1.30%) |
Apr 19, 2022 | 62.80 | 63.46 | 62.55 | 63.27 | 242,964 | +0.54(+0.86%) |
Apr 18, 2022 | 63.20 | 63.20 | 62.64 | 62.73 | 275,517 | -0.69(-1.09%) |
Apr 14, 2022 | 64.73 | 64.85 | 63.36 | 63.42 | 368,911 | -1.08(-1.67%) |
Apr 13, 2022 | 64.10 | 64.55 | 63.92 | 64.50 | 234,751 | +0.81(+1.27%) |
Apr 12, 2022 | 63.83 | 64.22 | 63.53 | 63.69 | 266,047 | +0.33(+0.52%) |
Apr 11, 2022 | 63.69 | 63.79 | 63.36 | 63.36 | 208,827 | -0.86(-1.34%) |
Apr 08, 2022 | 64.24 | 64.32 | 63.27 | 64.22 | 235,653 | +0.34(+0.53%) |
Apr 07, 2022 | 63.90 | 64.54 | 63.80 | 63.88 | 257,006 | +0.01(+0.02%) |
Apr 06, 2022 | 63.50 | 63.99 | 63.50 | 63.87 | 237,647 | +0.53(+0.84%) |
Apr 05, 2022 | 64.90 | 64.90 | 63.30 | 63.34 | 296,196 | -2.01(-3.08%) |
Apr 04, 2022 | 65.00 | 65.68 | 64.84 | 65.35 | 202,581 | +0.51(+0.79%) |