Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 59.65 | 61.58 | 59.59 | 61.52 | 984,893 | +1.92(+3.21%) |
Jan 30, 2023 | 59.87 | 60.63 | 59.52 | 59.60 | 602,859 | -0.79(-1.31%) |
Jan 27, 2023 | 60.21 | 61.00 | 60.21 | 60.39 | 487,649 | -0.06(-0.10%) |
Jan 26, 2023 | 60.62 | 60.62 | 59.97 | 60.45 | 587,540 | +0.50(+0.84%) |
Jan 25, 2023 | 59.78 | 60.12 | 59.45 | 59.95 | 349,807 | -0.24(-0.39%) |
Jan 24, 2023 | 59.93 | 60.39 | 59.22 | 60.18 | 719,212 | +0.58(+0.98%) |
Jan 23, 2023 | 59.63 | 60.03 | 59.09 | 59.60 | 885,622 | +0.24(+0.40%) |
Jan 20, 2023 | 57.92 | 59.43 | 57.92 | 59.36 | 719,102 | +1.65(+2.86%) |
Jan 19, 2023 | 57.85 | 58.34 | 57.27 | 57.71 | 531,413 | -0.74(-1.27%) |
Jan 18, 2023 | 59.29 | 59.63 | 58.29 | 58.45 | 595,804 | -0.22(-0.37%) |
Jan 17, 2023 | 58.18 | 58.83 | 57.92 | 58.67 | 650,526 | +1.00(+1.73%) |
Jan 13, 2023 | 57.09 | 57.81 | 57.09 | 57.67 | 428,244 | +0.08(+0.14%) |
Jan 12, 2023 | 56.60 | 58.00 | 56.39 | 57.60 | 903,688 | +1.21(+2.15%) |
Jan 11, 2023 | 55.91 | 56.65 | 55.82 | 56.38 | 860,696 | +0.78(+1.40%) |
Jan 10, 2023 | 55.03 | 55.62 | 54.45 | 55.60 | 739,415 | +0.33(+0.59%) |
Jan 09, 2023 | 55.68 | 56.30 | 55.05 | 55.28 | 967,698 | -0.23(-0.41%) |
Jan 06, 2023 | 55.26 | 55.87 | 54.69 | 55.50 | 680,306 | +0.88(+1.61%) |
Jan 05, 2023 | 54.80 | 55.58 | 54.40 | 54.62 | 729,966 | -0.87(-1.57%) |
Jan 04, 2023 | 54.27 | 55.55 | 54.00 | 55.49 | 922,839 | +1.80(+3.35%) |
Jan 03, 2023 | 54.57 | 54.73 | 53.35 | 53.70 | 567,432 | -0.14(-0.26%) |
Dec 30, 2022 | 52.68 | 53.91 | 52.50 | 53.83 | 852,363 | +0.28(+0.52%) |
Dec 29, 2022 | 52.44 | 53.99 | 52.12 | 53.56 | 689,560 | +1.23(+2.36%) |
Dec 28, 2022 | 54.06 | 54.06 | 52.17 | 52.32 | 903,005 | -1.84(-3.39%) |
Dec 27, 2022 | 54.52 | 54.66 | 53.95 | 54.16 | 717,446 | -0.27(-0.49%) |
Dec 23, 2022 | 53.76 | 54.54 | 53.53 | 54.43 | 890,516 | +0.52(+0.97%) |
Dec 22, 2022 | 54.57 | 54.64 | 52.96 | 53.90 | 978,675 | -1.14(-2.06%) |
Dec 21, 2022 | 55.78 | 56.10 | 54.86 | 55.04 | 1,013,702 | -0.04(-0.07%) |
Dec 20, 2022 | 54.30 | 55.29 | 54.12 | 55.08 | 1,058,602 | +0.54(+1.00%) |
Dec 19, 2022 | 56.39 | 56.39 | 53.98 | 54.54 | 1,420,302 | -1.86(-3.29%) |
Dec 16, 2022 | 56.25 | 56.88 | 56.12 | 56.39 | 2,282,770 | -0.45(-0.80%) |
Dec 15, 2022 | 56.84 | 57.37 | 56.16 | 56.85 | 983,508 | -0.99(-1.72%) |
Dec 14, 2022 | 58.24 | 58.90 | 57.29 | 57.84 | 1,529,547 | -0.73(-1.24%) |
Dec 13, 2022 | 59.64 | 59.78 | 57.90 | 58.57 | 1,284,920 | +0.70(+1.21%) |
Dec 12, 2022 | 56.87 | 58.13 | 56.83 | 57.87 | 840,091 | +0.13(+0.22%) |
Dec 09, 2022 | 57.87 | 58.13 | 57.55 | 57.74 | 755,607 | -0.28(-0.48%) |
Dec 08, 2022 | 58.11 | 58.22 | 57.46 | 58.02 | 746,123 | +0.34(+0.60%) |
Dec 07, 2022 | 57.00 | 58.00 | 56.62 | 57.67 | 720,788 | +0.24(+0.41%) |
Dec 06, 2022 | 58.06 | 58.39 | 56.77 | 57.44 | 906,298 | -0.57(-0.98%) |
Dec 05, 2022 | 58.56 | 58.83 | 57.66 | 58.01 | 683,535 | -0.90(-1.52%) |
Dec 02, 2022 | 58.77 | 59.60 | 58.77 | 58.90 | 860,192 | -1.03(-1.72%) |
Dec 01, 2022 | 60.50 | 60.87 | 59.87 | 59.94 | 903,625 | -0.45(-0.75%) |
Nov 30, 2022 | 59.17 | 60.45 | 58.23 | 60.39 | 1,497,884 | +1.25(+2.11%) |
Nov 29, 2022 | 58.41 | 59.33 | 58.41 | 59.14 | 1,039,723 | +0.66(+1.13%) |
Nov 28, 2022 | 58.91 | 59.15 | 58.19 | 58.48 | 880,242 | -0.86(-1.44%) |
Nov 25, 2022 | 58.85 | 59.56 | 58.63 | 59.34 | 277,835 | +0.52(+0.89%) |
Nov 23, 2022 | 59.71 | 60.09 | 58.80 | 58.81 | 748,909 | -1.06(-1.78%) |
Nov 22, 2022 | 58.81 | 60.02 | 58.38 | 59.88 | 979,085 | +1.49(+2.55%) |
Nov 21, 2022 | 58.80 | 59.46 | 58.02 | 58.39 | 1,016,787 | -0.96(-1.61%) |
Nov 18, 2022 | 59.37 | 59.49 | 58.54 | 59.35 | 853,666 | +0.88(+1.50%) |
Nov 17, 2022 | 58.18 | 58.93 | 57.78 | 58.47 | 588,510 | -0.65(-1.10%) |
Nov 16, 2022 | 58.36 | 59.24 | 58.16 | 59.12 | 651,871 | -0.23(-0.38%) |
Nov 15, 2022 | 59.13 | 60.05 | 58.90 | 59.35 | 867,645 | +1.02(+1.76%) |
Nov 14, 2022 | 57.98 | 59.38 | 57.60 | 58.32 | 806,789 | -0.04(-0.07%) |
Nov 11, 2022 | 59.13 | 59.74 | 58.25 | 58.36 | 1,309,696 | +0.10(+0.17%) |
Nov 10, 2022 | 58.90 | 59.39 | 57.77 | 58.26 | 1,420,652 | +1.81(+3.21%) |
Nov 09, 2022 | 56.35 | 57.49 | 56.18 | 56.45 | 605,025 | -0.88(-1.53%) |
Nov 08, 2022 | 57.70 | 57.71 | 56.47 | 57.33 | 599,735 | +0.11(+0.19%) |
Nov 07, 2022 | 55.83 | 57.22 | 54.97 | 57.22 | 1,005,846 | +1.92(+3.47%) |
Nov 04, 2022 | 54.91 | 55.52 | 54.11 | 55.30 | 807,591 | +1.54(+2.86%) |
Nov 03, 2022 | 53.72 | 54.95 | 53.18 | 53.76 | 998,085 | -0.97(-1.78%) |
Nov 02, 2022 | 57.06 | 54.67 | 54.74 | 1,088,805 | -2.79(-4.84%) | |
Nov 01, 2022 | 57.79 | 57.99 | 56.83 | 57.52 | 820,937 | +0.65(+1.14%) |
Oct 31, 2022 | 56.98 | 57.57 | 56.54 | 56.88 | 913,460 | +0.10(+0.17%) |
Oct 28, 2022 | 55.65 | 56.80 | 55.00 | 56.78 | 1,064,255 | +1.04(+1.87%) |
Oct 27, 2022 | 55.98 | 56.46 | 55.42 | 55.73 | 837,963 | +0.59(+1.07%) |
Oct 26, 2022 | 55.29 | 56.58 | 54.79 | 55.14 | 1,641,255 | +1.20(+2.23%) |
Oct 25, 2022 | 53.03 | 54.15 | 52.76 | 53.94 | 917,908 | +0.98(+1.86%) |
Oct 24, 2022 | 52.52 | 53.51 | 52.32 | 52.96 | 820,584 | +0.32(+0.62%) |
Oct 21, 2022 | 51.32 | 52.84 | 51.00 | 52.63 | 880,079 | +1.42(+2.77%) |
Oct 20, 2022 | 51.18 | 52.73 | 51.00 | 51.21 | 570,479 | +0.00(+0.00%) |
Oct 19, 2022 | 51.97 | 52.75 | 50.57 | 51.21 | 570,974 | -1.51(-2.86%) |
Oct 18, 2022 | 53.37 | 53.86 | 52.36 | 52.72 | 856,125 | +0.82(+1.57%) |
Oct 17, 2022 | 51.09 | 52.14 | 50.79 | 51.90 | 777,534 | +2.08(+4.17%) |
Oct 14, 2022 | 51.66 | 52.06 | 49.74 | 49.82 | 761,135 | -1.26(-2.47%) |
Oct 13, 2022 | 48.90 | 51.89 | 48.40 | 51.09 | 945,955 | +0.99(+1.99%) |
Oct 12, 2022 | 49.80 | 50.45 | 48.81 | 50.09 | 667,812 | +0.36(+0.73%) |
Oct 11, 2022 | 49.52 | 50.39 | 48.11 | 49.73 | 1,166,860 | +0.24(+0.48%) |
Oct 10, 2022 | 50.34 | 50.53 | 49.18 | 49.49 | 645,491 | -0.91(-1.80%) |
Oct 07, 2022 | 50.87 | 51.08 | 50.02 | 50.40 | 604,259 | -1.09(-2.12%) |
Oct 06, 2022 | 51.54 | 52.65 | 51.42 | 51.49 | 694,975 | -0.34(-0.67%) |
Oct 05, 2022 | 50.75 | 52.09 | 50.60 | 51.83 | 870,056 | +0.16(+0.30%) |
Oct 04, 2022 | 49.34 | 51.74 | 48.76 | 51.68 | 1,514,291 | +3.67(+7.65%) |
Oct 03, 2022 | 47.57 | 48.75 | 46.82 | 48.00 | 972,759 | +1.08(+2.31%) |
Sep 30, 2022 | 46.79 | 48.07 | 46.46 | 46.92 | 1,519,166 | -0.33(-0.69%) |
Sep 29, 2022 | 46.51 | 47.26 | 45.66 | 47.24 | 942,261 | -0.12(-0.25%) |
Sep 28, 2022 | 46.38 | 47.62 | 46.19 | 47.36 | 777,826 | +1.28(+2.77%) |
Sep 27, 2022 | 46.19 | 47.49 | 45.66 | 46.09 | 996,760 | +0.72(+1.58%) |
Sep 26, 2022 | 46.27 | 47.17 | 45.25 | 45.37 | 1,637,900 | -0.79(-1.70%) |
Sep 23, 2022 | 46.94 | 47.18 | 45.33 | 46.16 | 2,278,004 | -1.38(-2.91%) |
Sep 22, 2022 | 50.04 | 50.04 | 47.09 | 47.54 | 1,999,370 | -2.47(-4.95%) |
Sep 21, 2022 | 51.27 | 51.88 | 49.51 | 50.01 | 1,000,387 | -1.25(-2.43%) |
Sep 20, 2022 | 51.76 | 51.97 | 50.84 | 51.26 | 937,867 | -0.48(-0.93%) |
Sep 19, 2022 | 50.21 | 52.21 | 50.21 | 51.74 | 1,117,311 | +0.84(+1.66%) |
Sep 16, 2022 | 52.05 | 52.67 | 50.70 | 50.90 | 2,065,682 | -1.87(-3.55%) |
Sep 15, 2022 | 53.43 | 54.78 | 52.57 | 52.77 | 1,344,710 | -0.80(-1.48%) |
Sep 14, 2022 | 53.68 | 53.78 | 51.87 | 53.57 | 1,362,064 | +0.17(+0.31%) |
Sep 13, 2022 | 54.48 | 55.49 | 53.34 | 53.40 | 1,164,049 | -2.81(-4.99%) |
Sep 12, 2022 | 56.15 | 57.06 | 55.83 | 56.21 | 932,330 | +0.47(+0.85%) |
Sep 09, 2022 | 54.85 | 55.86 | 54.68 | 55.74 | 817,719 | +1.66(+3.07%) |
Sep 08, 2022 | 53.15 | 54.11 | 52.52 | 54.08 | 853,165 | +0.25(+0.46%) |
Sep 07, 2022 | 52.06 | 54.05 | 51.75 | 53.83 | 1,313,294 | +1.69(+3.24%) |
Sep 06, 2022 | 52.83 | 53.18 | 51.50 | 52.14 | 1,071,519 | -0.12(-0.23%) |
Sep 02, 2022 | 53.20 | 53.34 | 52.03 | 52.26 | 894,459 | -0.28(-0.54%) |
Sep 01, 2022 | 52.85 | 52.85 | 51.53 | 52.55 | 921,780 | -0.88(-1.65%) |
Aug 31, 2022 | 54.18 | 54.62 | 53.30 | 53.43 | 1,192,042 | -0.26(-0.48%) |
Aug 30, 2022 | 55.48 | 55.84 | 53.38 | 53.68 | 1,450,504 | -1.19(-2.16%) |
Aug 29, 2022 | 54.08 | 55.24 | 53.92 | 54.87 | 865,693 | -0.13(-0.23%) |
Aug 26, 2022 | 56.40 | 56.41 | 54.91 | 55.00 | 854,965 | -1.18(-2.10%) |
Aug 25, 2022 | 55.59 | 56.52 | 55.42 | 56.18 | 694,182 | +1.25(+2.27%) |
Aug 24, 2022 | 54.14 | 55.50 | 53.98 | 54.93 | 547,419 | +0.40(+0.74%) |
Aug 23, 2022 | 54.23 | 55.01 | 53.99 | 54.53 | 528,187 | +0.48(+0.89%) |
Aug 22, 2022 | 53.79 | 54.47 | 53.40 | 54.05 | 643,589 | -0.78(-1.41%) |
Aug 19, 2022 | 55.80 | 55.88 | 54.57 | 54.82 | 755,591 | -1.51(-2.68%) |
Aug 18, 2022 | 55.86 | 56.46 | 55.52 | 56.34 | 427,146 | +0.38(+0.68%) |
Aug 17, 2022 | 56.39 | 56.77 | 55.53 | 55.95 | 557,707 | -1.29(-2.25%) |
Aug 16, 2022 | 56.50 | 57.52 | 56.36 | 57.24 | 745,261 | +0.53(+0.93%) |
Aug 15, 2022 | 56.31 | 57.27 | 56.31 | 56.71 | 631,623 | +0.04(+0.07%) |
Aug 12, 2022 | 55.58 | 56.73 | 55.55 | 56.67 | 674,351 | +1.12(+2.01%) |
Aug 11, 2022 | 56.15 | 56.66 | 55.53 | 55.55 | 785,241 | +0.35(+0.64%) |
Aug 10, 2022 | 55.27 | 55.87 | 54.30 | 55.20 | 967,255 | +1.18(+2.18%) |
Aug 09, 2022 | 53.69 | 54.29 | 52.95 | 54.02 | 1,383,456 | -0.20(-0.36%) |
Aug 08, 2022 | 53.86 | 55.60 | 53.77 | 54.21 | 983,042 | +0.99(+1.86%) |
Aug 05, 2022 | 53.69 | 54.34 | 52.78 | 53.22 | 961,682 | -1.26(-2.31%) |
Aug 04, 2022 | 54.50 | 55.49 | 54.30 | 54.48 | 958,668 | +0.23(+0.42%) |
Aug 03, 2022 | 54.35 | 54.89 | 53.28 | 54.25 | 1,355,329 | +0.29(+0.55%) |
Aug 02, 2022 | 53.46 | 54.23 | 52.63 | 53.96 | 1,665,252 | -0.06(-0.11%) |
Aug 01, 2022 | 53.87 | 54.74 | 53.37 | 54.02 | 1,471,132 | -0.47(-0.86%) |
Jul 29, 2022 | 54.39 | 54.55 | 52.87 | 54.49 | 1,003,589 | -0.20(-0.36%) |
Jul 28, 2022 | 54.51 | 55.06 | 53.09 | 54.69 | 938,618 | +0.07(+0.13%) |
Jul 27, 2022 | 53.99 | 55.35 | 53.21 | 54.62 | 1,713,645 | +1.33(+2.51%) |
Jul 26, 2022 | 53.69 | 53.84 | 52.39 | 53.28 | 1,542,609 | -0.90(-1.67%) |
Jul 25, 2022 | 53.89 | 54.45 | 53.05 | 54.19 | 1,100,371 | +0.55(+1.02%) |
Jul 22, 2022 | 54.76 | 54.97 | 53.02 | 53.64 | 865,809 | -1.01(-1.85%) |
Jul 21, 2022 | 53.57 | 54.74 | 53.13 | 54.65 | 700,562 | +0.75(+1.38%) |
Jul 20, 2022 | 53.21 | 54.57 | 53.11 | 53.90 | 585,741 | +0.40(+0.75%) |
Jul 19, 2022 | 52.78 | 53.98 | 52.69 | 53.50 | 922,221 | +1.73(+3.34%) |
Jul 18, 2022 | 51.80 | 52.80 | 51.54 | 51.77 | 937,371 | +0.59(+1.15%) |
Jul 15, 2022 | 49.76 | 51.50 | 49.57 | 51.18 | 854,678 | +2.41(+4.93%) |
Jul 14, 2022 | 48.59 | 49.36 | 48.06 | 48.78 | 1,280,742 | -0.61(-1.23%) |
Jul 13, 2022 | 47.84 | 49.67 | 47.49 | 49.39 | 1,162,363 | +0.38(+0.78%) |
Jul 12, 2022 | 48.01 | 50.20 | 48.01 | 49.00 | 701,425 | +0.89(+1.86%) |
Jul 11, 2022 | 48.45 | 48.45 | 47.14 | 48.11 | 798,182 | -0.60(-1.23%) |
Jul 08, 2022 | 49.56 | 49.67 | 48.22 | 48.71 | 661,928 | -1.35(-2.71%) |
Jul 07, 2022 | 50.02 | 51.22 | 49.66 | 50.06 | 819,858 | +0.53(+1.07%) |
Jul 06, 2022 | 50.59 | 51.47 | 48.64 | 49.53 | 1,031,146 | -1.38(-2.72%) |
Jul 05, 2022 | 48.86 | 51.06 | 48.21 | 50.92 | 958,513 | +0.75(+1.49%) |
Jul 01, 2022 | 48.66 | 50.27 | 48.66 | 50.17 | 743,007 | +1.34(+2.73%) |
Jun 30, 2022 | 48.82 | 49.68 | 47.69 | 48.84 | 1,097,503 | -0.81(-1.64%) |
Jun 29, 2022 | 50.61 | 50.70 | 49.03 | 49.65 | 809,094 | -1.07(-2.11%) |
Jun 28, 2022 | 52.34 | 53.33 | 50.68 | 50.72 | 1,529,674 | -0.61(-1.18%) |
Jun 27, 2022 | 52.33 | 52.55 | 50.92 | 51.33 | 930,880 | -0.92(-1.76%) |
Jun 24, 2022 | 48.62 | 52.25 | 48.31 | 52.25 | 2,835,853 | +4.24(+8.83%) |
Jun 23, 2022 | 49.06 | 49.17 | 46.65 | 48.01 | 1,377,575 | -0.69(-1.41%) |
Jun 22, 2022 | 49.22 | 50.15 | 48.54 | 48.69 | 1,320,816 | -1.06(-2.12%) |
Jun 21, 2022 | 51.68 | 51.94 | 49.62 | 49.75 | 1,438,341 | -0.81(-1.61%) |
Jun 17, 2022 | 49.52 | 50.96 | 48.87 | 50.56 | 2,176,313 | +1.51(+3.07%) |
Jun 16, 2022 | 50.58 | 50.79 | 48.69 | 49.06 | 1,665,210 | -3.01(-5.79%) |
Jun 15, 2022 | 51.51 | 52.91 | 51.32 | 52.07 | 1,232,856 | +1.09(+2.13%) |
Jun 14, 2022 | 50.48 | 51.67 | 50.03 | 50.98 | 1,337,078 | +0.68(+1.34%) |
Jun 13, 2022 | 52.13 | 52.80 | 49.71 | 50.31 | 1,461,602 | -4.05(-7.45%) |
Jun 10, 2022 | 56.64 | 57.13 | 54.13 | 54.36 | 1,554,162 | -3.42(-5.91%) |
Jun 09, 2022 | 57.81 | 58.43 | 56.78 | 57.78 | 826,892 | -0.76(-1.30%) |
Jun 08, 2022 | 58.85 | 59.85 | 58.47 | 58.54 | 755,149 | -0.61(-1.03%) |
Jun 07, 2022 | 57.96 | 59.37 | 57.69 | 59.15 | 635,459 | +0.25(+0.43%) |
Jun 06, 2022 | 58.64 | 59.08 | 57.95 | 58.89 | 1,110,704 | +0.76(+1.31%) |
Jun 03, 2022 | 57.78 | 58.80 | 57.74 | 58.13 | 900,934 | -0.52(-0.88%) |
Jun 02, 2022 | 58.19 | 58.99 | 57.61 | 58.65 | 1,610,281 | +2.15(+3.81%) |
Jun 01, 2022 | 58.23 | 58.59 | 55.29 | 56.49 | 1,354,018 | -1.03(-1.79%) |
May 31, 2022 | 57.81 | 58.32 | 56.54 | 57.52 | 1,080,548 | -0.55(-0.94%) |
May 27, 2022 | 58.79 | 59.43 | 57.46 | 58.07 | 930,092 | -0.19(-0.32%) |
May 26, 2022 | 55.00 | 58.43 | 55.00 | 58.26 | 1,453,732 | +3.89(+7.15%) |
May 25, 2022 | 51.00 | 54.97 | 51.00 | 54.37 | 1,286,729 | +3.00(+5.83%) |
May 24, 2022 | 53.07 | 53.07 | 50.69 | 51.38 | 1,157,554 | -2.21(-4.13%) |
May 23, 2022 | 54.42 | 54.80 | 52.37 | 53.59 | 1,232,054 | -0.25(-0.47%) |
May 20, 2022 | 54.15 | 54.40 | 52.18 | 53.84 | 1,147,987 | +0.50(+0.94%) |
May 19, 2022 | 52.30 | 54.16 | 52.30 | 53.34 | 1,053,655 | +0.42(+0.80%) |
May 18, 2022 | 54.47 | 54.65 | 52.18 | 52.92 | 1,273,651 | -2.32(-4.20%) |
May 17, 2022 | 55.20 | 55.81 | 54.41 | 55.24 | 789,454 | +1.32(+2.45%) |
May 16, 2022 | 54.74 | 55.95 | 53.78 | 53.92 | 921,632 | -1.38(-2.50%) |
May 13, 2022 | 53.75 | 56.07 | 53.75 | 55.30 | 924,605 | +2.44(+4.61%) |
May 12, 2022 | 52.09 | 53.51 | 51.48 | 52.86 | 1,146,110 | +0.67(+1.28%) |
May 11, 2022 | 53.29 | 55.19 | 51.86 | 52.20 | 1,105,441 | -1.16(-2.18%) |
May 10, 2022 | 54.29 | 55.05 | 52.27 | 53.36 | 1,150,370 | -0.50(-0.93%) |
May 09, 2022 | 55.99 | 56.99 | 53.57 | 53.86 | 1,069,773 | -3.25(-5.69%) |
May 06, 2022 | 57.00 | 58.03 | 55.30 | 57.11 | 938,781 | -0.04(-0.07%) |
May 05, 2022 | 57.48 | 58.35 | 56.12 | 57.15 | 1,277,184 | -1.20(-2.06%) |
May 04, 2022 | 60.04 | 60.33 | 55.81 | 58.35 | 1,869,986 | -1.54(-2.57%) |
May 03, 2022 | 60.08 | 60.66 | 58.64 | 59.89 | 900,443 | +0.22(+0.36%) |
May 02, 2022 | 59.59 | 59.82 | 57.42 | 59.68 | 1,400,117 | +0.38(+0.64%) |
Apr 29, 2022 | 60.07 | 61.82 | 59.15 | 59.29 | 981,089 | -1.15(-1.89%) |
Apr 28, 2022 | 59.43 | 60.99 | 58.68 | 60.44 | 977,618 | +1.56(+2.64%) |
Apr 27, 2022 | 62.07 | 62.40 | 58.32 | 58.88 | 1,721,888 | -2.11(-3.47%) |
Apr 26, 2022 | 63.38 | 63.55 | 60.52 | 61.00 | 1,096,358 | -1.84(-2.93%) |
Apr 25, 2022 | 60.38 | 62.95 | 60.20 | 62.84 | 1,288,987 | +1.37(+2.23%) |
Apr 22, 2022 | 62.75 | 63.05 | 61.01 | 61.47 | 1,005,430 | -1.26(-2.01%) |
Apr 21, 2022 | 65.91 | 66.61 | 62.42 | 62.73 | 812,458 | -2.13(-3.29%) |
Apr 20, 2022 | 64.01 | 65.63 | 63.87 | 64.86 | 786,279 | +1.14(+1.78%) |
Apr 19, 2022 | 61.74 | 64.17 | 61.55 | 63.73 | 980,057 | +1.91(+3.09%) |
Apr 18, 2022 | 60.64 | 62.22 | 60.39 | 61.82 | 1,156,764 | +0.84(+1.38%) |
Apr 14, 2022 | 61.61 | 62.18 | 60.97 | 60.98 | 619,232 | -0.53(-0.86%) |
Apr 13, 2022 | 59.84 | 62.09 | 59.81 | 61.51 | 947,474 | +1.75(+2.93%) |
Apr 12, 2022 | 60.53 | 61.50 | 59.54 | 59.75 | 816,123 | -0.07(-0.11%) |
Apr 11, 2022 | 59.97 | 61.61 | 59.49 | 59.82 | 1,060,671 | -0.83(-1.37%) |
Apr 08, 2022 | 60.28 | 61.48 | 59.73 | 60.65 | 1,104,293 | +0.29(+0.49%) |
Apr 07, 2022 | 61.29 | 61.82 | 58.67 | 60.36 | 1,928,898 | -0.92(-1.50%) |
Apr 06, 2022 | 62.98 | 63.05 | 60.18 | 61.28 | 1,367,550 | -2.61(-4.09%) |
Apr 05, 2022 | 65.31 | 65.72 | 63.17 | 63.89 | 752,234 | -1.33(-2.04%) |
Apr 04, 2022 | 63.88 | 65.43 | 63.39 | 65.23 | 1,184,297 | +1.26(+1.97%) |
Apr 01, 2022 | 65.03 | 65.28 | 62.80 | 63.96 | 1,455,224 | -0.42(-0.65%) |
Mar 31, 2022 | 65.21 | 66.06 | 64.15 | 64.38 | 2,193,002 | -1.16(-1.78%) |
Mar 30, 2022 | 66.12 | 66.96 | 65.43 | 65.55 | 917,765 | -1.13(-1.70%) |
Mar 29, 2022 | 67.31 | 68.82 | 66.35 | 66.68 | 1,540,721 | +0.62(+0.93%) |
Mar 28, 2022 | 67.49 | 67.95 | 65.47 | 66.06 | 1,206,267 | -1.34(-1.99%) |
Mar 25, 2022 | 67.58 | 67.99 | 66.81 | 67.40 | 1,080,479 | +0.01(+0.01%) |
Mar 24, 2022 | 67.10 | 67.56 | 66.47 | 67.39 | 812,943 | +0.93(+1.40%) |
Mar 23, 2022 | 66.69 | 67.37 | 66.12 | 66.47 | 722,041 | -1.00(-1.48%) |
Mar 22, 2022 | 66.75 | 68.12 | 66.43 | 67.46 | 1,350,165 | +0.95(+1.42%) |
Mar 21, 2022 | 66.91 | 67.14 | 65.72 | 66.51 | 638,112 | -0.76(-1.13%) |
Mar 18, 2022 | 66.19 | 67.43 | 65.47 | 67.28 | 1,213,944 | +0.73(+1.10%) |
Mar 17, 2022 | 66.00 | 67.34 | 65.72 | 66.54 | 629,908 | -0.21(-0.31%) |
Mar 16, 2022 | 65.43 | 67.13 | 64.85 | 66.75 | 1,240,967 | +2.27(+3.51%) |
Mar 15, 2022 | 61.38 | 64.64 | 61.13 | 64.48 | 1,074,160 | +3.34(+5.46%) |
Mar 14, 2022 | 62.73 | 63.39 | 60.46 | 61.14 | 1,334,006 | -1.44(-2.29%) |
Mar 11, 2022 | 63.54 | 64.11 | 62.51 | 62.58 | 705,232 | -0.45(-0.71%) |
Mar 10, 2022 | 61.49 | 63.03 | 1,259,281 | +0.19(+0.31%) | ||
Mar 09, 2022 | 61.74 | 64.14 | 61.74 | 62.83 | 1,328,128 | +2.99(+5.00%) |
Mar 08, 2022 | 58.87 | 61.84 | 57.79 | 59.84 | 1,649,585 | +1.33(+2.26%) |
Mar 07, 2022 | 65.58 | 65.58 | 58.29 | 58.51 | 2,850,805 | -6.82(-10.44%) |
Mar 04, 2022 | 66.47 | 66.96 | 63.87 | 65.34 | 1,469,625 | -2.00(-2.97%) |
Mar 03, 2022 | 68.70 | 70.16 | 67.20 | 67.33 | 2,491,559 | -0.95(-1.40%) |
Mar 02, 2022 | 67.41 | 68.30 | 66.82 | 68.29 | 1,117,980 | +1.88(+2.83%) |
Mar 01, 2022 | 69.03 | 69.17 | 65.94 | 66.41 | 1,271,726 | -2.72(-3.93%) |
Feb 28, 2022 | 67.66 | 69.34 | 67.61 | 69.13 | 936,918 | +0.45(+0.65%) |
Feb 25, 2022 | 67.02 | 68.74 | 66.04 | 68.68 | 1,210,332 | +1.81(+2.71%) |
Feb 24, 2022 | 62.66 | 67.07 | 61.88 | 66.87 | 1,316,525 | +2.00(+3.08%) |
Feb 23, 2022 | 66.43 | 67.09 | 64.72 | 64.87 | 1,165,563 | -0.25(-0.39%) |
Feb 22, 2022 | 65.60 | 66.36 | 64.22 | 65.12 | 1,302,308 | -1.54(-2.31%) |
Feb 18, 2022 | 66.66 | 0 | -0.83(-1.23%) | |||
Feb 17, 2022 | 68.61 | 69.03 | 67.26 | 67.49 | 1,136,688 | -1.86(-2.68%) |
Feb 16, 2022 | 67.49 | 69.66 | 67.29 | 69.35 | 1,617,336 | +1.24(+1.82%) |
Feb 15, 2022 | 67.87 | 68.58 | 67.07 | 68.11 | 954,866 | +1.52(+2.28%) |
Feb 14, 2022 | 68.15 | 69.04 | 66.36 | 66.59 | 1,654,676 | -1.20(-1.77%) |
Feb 11, 2022 | 68.89 | 70.00 | 67.23 | 67.79 | 1,134,558 | -1.12(-1.63%) |
Feb 10, 2022 | 67.05 | 70.86 | 67.05 | 68.91 | 2,366,013 | +1.19(+1.76%) |
Feb 09, 2022 | 64.45 | 67.77 | 64.37 | 67.72 | 2,376,931 | +3.97(+6.22%) |
Feb 08, 2022 | 63.60 | 64.30 | 63.07 | 63.76 | 1,301,548 | +0.57(+0.91%) |
Feb 07, 2022 | 62.07 | 63.95 | 62.07 | 63.18 | 1,749,286 | +1.38(+2.24%) |
Feb 04, 2022 | 59.62 | 62.30 | 58.49 | 61.80 | 2,133,889 | +3.77(+6.50%) |
Feb 03, 2022 | 58.23 | 57.93 | 58.03 | 1,084,430 | -0.64(-1.10%) | |
Feb 02, 2022 | 59.52 | 59.77 | 58.22 | 58.67 | 750,957 | -0.92(-1.54%) |