Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.00 | 68.00 | 63.73 | 64.60 | 1,533,694 | +0.59(+0.92%) |
Feb 27, 2023 | 64.10 | 64.77 | 63.49 | 64.01 | 1,369,193 | +0.72(+1.14%) |
Feb 24, 2023 | 63.76 | 64.26 | 63.19 | 63.29 | 1,063,082 | -1.79(-2.75%) |
Feb 23, 2023 | 65.29 | 65.50 | 64.43 | 65.08 | 601,301 | +0.27(+0.42%) |
Feb 22, 2023 | 64.19 | 65.10 | 63.56 | 64.81 | 582,905 | +0.76(+1.19%) |
Feb 21, 2023 | 64.64 | 65.25 | 63.50 | 64.05 | 693,567 | -1.60(-2.44%) |
Feb 17, 2023 | 65.80 | 66.20 | 64.95 | 65.65 | 652,320 | +0.09(+0.14%) |
Feb 16, 2023 | 65.58 | 67.39 | 65.50 | 65.56 | 659,472 | -0.79(-1.19%) |
Feb 15, 2023 | 66.35 | 67.00 | 65.84 | 66.35 | 516,594 | -0.31(-0.47%) |
Feb 14, 2023 | 65.68 | 67.00 | 65.21 | 66.66 | 438,928 | +0.61(+0.92%) |
Feb 13, 2023 | 65.52 | 66.12 | 64.81 | 66.05 | 494,469 | +0.33(+0.50%) |
Feb 10, 2023 | 64.76 | 65.97 | 64.48 | 65.72 | 863,709 | +0.43(+0.66%) |
Feb 09, 2023 | 66.43 | 66.88 | 65.25 | 65.29 | 817,240 | +0.17(+0.26%) |
Feb 08, 2023 | 65.32 | 66.21 | 64.72 | 65.12 | 625,660 | -0.67(-1.02%) |
Feb 07, 2023 | 62.50 | 65.95 | 62.45 | 65.79 | 691,306 | +3.02(+4.81%) |
Feb 06, 2023 | 63.34 | 64.10 | 62.52 | 62.77 | 437,596 | -1.24(-1.94%) |
Feb 03, 2023 | 63.29 | 64.56 | 63.29 | 64.01 | 589,079 | -0.16(-0.25%) |
Feb 02, 2023 | 63.98 | 65.09 | 63.47 | 64.17 | 662,282 | +0.94(+1.49%) |
Feb 01, 2023 | 62.23 | 63.70 | 61.50 | 63.23 | 511,867 | +0.84(+1.35%) |
Jan 31, 2023 | 61.10 | 62.73 | 60.70 | 62.39 | 1,277,110 | +1.59(+2.62%) |
Jan 30, 2023 | 62.01 | 62.26 | 60.68 | 60.80 | 921,968 | -1.90(-3.03%) |
Jan 27, 2023 | 61.38 | 63.08 | 61.38 | 62.70 | 405,430 | +0.88(+1.42%) |
Jan 26, 2023 | 61.93 | 62.13 | 60.62 | 61.82 | 417,744 | +0.32(+0.52%) |
Jan 25, 2023 | 60.29 | 61.50 | 59.70 | 61.50 | 418,764 | +0.72(+1.18%) |
Jan 24, 2023 | 61.90 | 63.30 | 60.53 | 60.78 | 454,061 | -0.82(-1.33%) |
Jan 23, 2023 | 59.19 | 61.78 | 59.12 | 61.60 | 741,823 | +2.53(+4.28%) |
Jan 20, 2023 | 58.26 | 59.28 | 57.42 | 59.07 | 556,341 | +1.37(+2.37%) |
Jan 19, 2023 | 56.91 | 57.97 | 55.77 | 57.70 | 648,892 | +0.08(+0.14%) |
Jan 18, 2023 | 58.67 | 59.08 | 57.45 | 57.62 | 902,756 | -0.84(-1.44%) |
Jan 17, 2023 | 57.99 | 58.93 | 57.81 | 58.46 | 499,052 | +0.12(+0.21%) |
Jan 13, 2023 | 56.39 | 59.24 | 56.39 | 58.34 | 574,061 | +1.30(+2.28%) |
Jan 12, 2023 | 55.97 | 57.51 | 55.84 | 57.04 | 668,231 | +1.27(+2.28%) |
Jan 11, 2023 | 58.21 | 58.27 | 55.41 | 55.77 | 1,678,748 | -2.20(-3.80%) |
Jan 10, 2023 | 57.27 | 58.76 | 57.07 | 57.97 | 738,907 | +0.01(+0.02%) |
Jan 09, 2023 | 60.00 | 60.00 | 57.78 | 57.96 | 920,192 | -1.88(-3.14%) |
Jan 06, 2023 | 58.04 | 59.87 | 57.38 | 59.84 | 685,406 | +2.74(+4.80%) |
Jan 05, 2023 | 56.67 | 57.33 | 56.23 | 57.10 | 516,485 | +0.02(+0.04%) |
Jan 04, 2023 | 55.35 | 57.31 | 54.86 | 57.08 | 588,226 | +2.51(+4.60%) |
Jan 03, 2023 | 54.20 | 54.59 | 53.37 | 54.57 | 767,759 | +1.06(+1.98%) |
Dec 30, 2022 | 51.77 | 53.67 | 51.66 | 53.51 | 488,339 | +1.00(+1.90%) |
Dec 29, 2022 | 51.53 | 52.58 | 51.08 | 52.51 | 547,324 | +1.63(+3.20%) |
Dec 28, 2022 | 53.17 | 53.39 | 50.79 | 50.88 | 527,181 | -2.14(-4.04%) |
Dec 27, 2022 | 54.48 | 54.48 | 52.97 | 53.02 | 736,926 | -1.28(-2.36%) |
Dec 23, 2022 | 52.33 | 54.30 | 51.93 | 54.30 | 605,899 | +2.01(+3.84%) |
Dec 22, 2022 | 53.63 | 54.19 | 50.81 | 52.29 | 625,513 | -1.87(-3.45%) |
Dec 21, 2022 | 53.29 | 54.50 | 53.27 | 54.16 | 683,801 | +1.53(+2.91%) |
Dec 20, 2022 | 52.10 | 53.37 | 52.10 | 52.63 | 789,777 | +0.21(+0.40%) |
Dec 19, 2022 | 54.34 | 54.50 | 52.40 | 52.42 | 1,096,679 | -1.80(-3.32%) |
Dec 16, 2022 | 53.48 | 54.50 | 53.22 | 54.22 | 1,143,013 | +0.06(+0.11%) |
Dec 15, 2022 | 53.40 | 54.30 | 52.80 | 54.16 | 900,538 | +0.05(+0.09%) |
Dec 14, 2022 | 54.43 | 55.09 | 53.43 | 54.11 | 711,188 | -0.60(-1.10%) |
Dec 13, 2022 | 55.97 | 56.50 | 54.50 | 54.71 | 704,827 | +0.72(+1.33%) |
Dec 12, 2022 | 52.66 | 54.03 | 51.79 | 53.99 | 615,236 | +1.27(+2.41%) |
Dec 09, 2022 | 53.20 | 53.50 | 52.09 | 52.72 | 729,939 | -0.67(-1.25%) |
Dec 08, 2022 | 53.36 | 54.03 | 52.75 | 53.39 | 453,338 | +0.54(+1.02%) |
Dec 07, 2022 | 54.51 | 54.83 | 52.75 | 52.85 | 533,552 | -2.23(-4.05%) |
Dec 06, 2022 | 55.60 | 56.48 | 54.65 | 55.08 | 647,680 | -0.46(-0.83%) |
Dec 05, 2022 | 55.85 | 56.32 | 54.96 | 55.54 | 788,333 | -1.10(-1.94%) |
Dec 02, 2022 | 56.02 | 57.03 | 55.50 | 56.64 | 534,796 | -0.22(-0.39%) |
Dec 01, 2022 | 57.42 | 57.50 | 56.50 | 56.86 | 552,019 | -0.20(-0.35%) |
Nov 30, 2022 | 55.99 | 57.13 | 54.68 | 57.06 | 831,677 | +1.63(+2.94%) |
Nov 29, 2022 | 53.79 | 55.51 | 53.79 | 55.43 | 550,441 | +1.70(+3.16%) |
Nov 28, 2022 | 53.04 | 53.93 | 53.04 | 53.73 | 920,916 | +0.20(+0.37%) |
Nov 25, 2022 | 53.44 | 53.93 | 53.20 | 53.53 | 385,454 | -0.48(-0.89%) |
Nov 23, 2022 | 54.17 | 54.71 | 53.77 | 54.01 | 587,508 | -0.39(-0.72%) |
Nov 22, 2022 | 54.47 | 54.51 | 53.31 | 54.40 | 486,368 | +0.23(+0.42%) |
Nov 21, 2022 | 53.87 | 54.39 | 53.13 | 54.17 | 680,768 | +0.13(+0.24%) |
Nov 18, 2022 | 54.33 | 54.33 | 52.57 | 54.04 | 641,470 | +1.02(+1.92%) |
Nov 17, 2022 | 52.90 | 53.42 | 51.76 | 53.02 | 617,590 | -1.00(-1.85%) |
Nov 16, 2022 | 55.49 | 55.96 | 53.93 | 54.02 | 614,737 | -2.51(-4.44%) |
Nov 15, 2022 | 58.04 | 59.01 | 56.10 | 56.53 | 677,225 | -0.29(-0.51%) |
Nov 14, 2022 | 54.45 | 58.07 | 54.45 | 56.82 | 1,100,562 | +1.57(+2.84%) |
Nov 11, 2022 | 56.07 | 57.38 | 54.86 | 55.25 | 1,606,817 | -0.66(-1.18%) |
Nov 10, 2022 | 57.00 | 58.50 | 55.58 | 55.91 | 1,108,538 | +3.14(+5.95%) |
Nov 09, 2022 | 53.25 | 54.66 | 51.30 | 52.77 | 1,650,535 | -3.87(-6.83%) |
Nov 08, 2022 | 58.04 | 58.45 | 55.73 | 56.64 | 1,633,425 | -0.90(-1.56%) |
Nov 07, 2022 | 58.41 | 58.41 | 56.51 | 57.54 | 565,405 | -0.14(-0.24%) |
Nov 04, 2022 | 57.60 | 58.08 | 55.91 | 57.68 | 680,198 | +1.12(+1.98%) |
Nov 03, 2022 | 56.04 | 58.27 | 55.47 | 56.56 | 559,646 | -0.23(-0.41%) |
Nov 02, 2022 | 58.31 | 56.79 | 930,619 | -2.34(-3.96%) | ||
Nov 01, 2022 | 59.55 | 60.50 | 58.50 | 59.13 | 753,855 | +0.97(+1.67%) |
Oct 31, 2022 | 58.54 | 59.32 | 57.94 | 58.16 | 474,778 | -0.35(-0.60%) |
Oct 28, 2022 | 56.34 | 58.83 | 56.34 | 58.51 | 486,040 | +2.17(+3.85%) |
Oct 27, 2022 | 57.21 | 58.31 | 56.12 | 56.34 | 495,566 | -0.13(-0.23%) |
Oct 26, 2022 | 55.66 | 57.62 | 55.19 | 56.47 | 1,241,684 | +1.33(+2.41%) |
Oct 25, 2022 | 53.56 | 55.27 | 53.39 | 55.14 | 533,674 | +1.79(+3.36%) |
Oct 24, 2022 | 52.85 | 53.36 | 51.72 | 53.35 | 499,180 | +0.47(+0.89%) |
Oct 21, 2022 | 51.51 | 53.16 | 51.22 | 52.88 | 500,531 | +1.16(+2.24%) |
Oct 20, 2022 | 50.31 | 52.72 | 50.31 | 51.72 | 814,107 | +1.32(+2.62%) |
Oct 19, 2022 | 51.93 | 52.72 | 50.23 | 50.40 | 793,560 | -2.00(-3.82%) |
Oct 18, 2022 | 52.78 | 53.37 | 51.77 | 52.40 | 616,363 | +1.34(+2.62%) |
Oct 17, 2022 | 49.82 | 51.49 | 49.82 | 51.06 | 915,456 | +1.69(+3.42%) |
Oct 14, 2022 | 51.45 | 52.49 | 48.83 | 49.37 | 852,210 | -1.36(-2.68%) |
Oct 13, 2022 | 48.75 | 51.47 | 48.50 | 50.73 | 956,773 | +0.68(+1.36%) |
Oct 12, 2022 | 48.09 | 50.41 | 47.67 | 50.05 | 907,566 | +1.89(+3.92%) |
Oct 11, 2022 | 46.96 | 48.57 | 45.51 | 48.16 | 1,742,749 | +0.99(+2.10%) |
Oct 10, 2022 | 47.07 | 47.50 | 46.18 | 47.17 | 747,798 | +0.59(+1.27%) |
Oct 07, 2022 | 46.31 | 47.18 | 45.43 | 46.58 | 1,564,927 | -0.34(-0.72%) |
Oct 06, 2022 | 48.68 | 49.42 | 46.91 | 46.92 | 1,101,384 | -1.94(-3.97%) |
Oct 05, 2022 | 48.24 | 49.42 | 47.75 | 48.86 | 852,032 | -0.65(-1.31%) |
Oct 04, 2022 | 46.50 | 49.51 | 46.41 | 49.51 | 938,485 | +4.12(+9.08%) |
Oct 03, 2022 | 46.14 | 46.92 | 44.38 | 45.39 | 946,301 | -0.12(-0.26%) |
Sep 30, 2022 | 45.76 | 47.04 | 45.14 | 45.51 | 1,198,844 | -0.69(-1.49%) |
Sep 29, 2022 | 46.34 | 47.13 | 45.50 | 46.20 | 719,423 | -1.10(-2.33%) |
Sep 28, 2022 | 46.16 | 47.80 | 45.81 | 47.30 | 1,250,525 | +1.06(+2.29%) |
Sep 27, 2022 | 47.50 | 48.56 | 45.92 | 46.24 | 1,151,714 | -0.27(-0.58%) |
Sep 26, 2022 | 48.03 | 49.03 | 46.48 | 46.51 | 796,738 | -1.39(-2.90%) |
Sep 23, 2022 | 48.34 | 49.14 | 47.01 | 47.90 | 1,198,735 | -1.49(-3.02%) |
Sep 22, 2022 | 51.69 | 52.01 | 49.16 | 49.39 | 1,069,328 | -2.53(-4.87%) |
Sep 21, 2022 | 55.07 | 55.07 | 51.80 | 51.92 | 742,618 | -2.86(-5.22%) |
Sep 20, 2022 | 54.31 | 55.18 | 54.10 | 54.78 | 631,088 | +0.00(+0.00%) |
Sep 19, 2022 | 52.74 | 55.04 | 52.74 | 54.78 | 1,096,458 | +1.19(+2.22%) |
Sep 16, 2022 | 54.17 | 55.24 | 52.80 | 53.59 | 1,641,410 | -1.66(-3.00%) |
Sep 15, 2022 | 54.73 | 56.19 | 54.70 | 55.25 | 764,068 | +0.92(+1.69%) |
Sep 14, 2022 | 53.62 | 54.88 | 52.81 | 54.33 | 990,908 | +0.62(+1.15%) |
Sep 13, 2022 | 53.89 | 55.52 | 53.36 | 53.71 | 836,247 | -2.30(-4.11%) |
Sep 12, 2022 | 56.17 | 57.22 | 55.10 | 56.01 | 637,273 | +0.15(+0.27%) |
Sep 09, 2022 | 53.47 | 56.12 | 52.91 | 55.86 | 1,457,057 | +2.85(+5.38%) |
Sep 08, 2022 | 51.97 | 53.28 | 51.60 | 53.01 | 762,085 | +0.35(+0.66%) |
Sep 07, 2022 | 50.62 | 53.04 | 50.48 | 52.66 | 674,354 | +2.05(+4.05%) |
Sep 06, 2022 | 51.85 | 52.15 | 49.86 | 50.61 | 990,692 | -0.71(-1.38%) |
Sep 02, 2022 | 50.50 | 52.31 | 50.47 | 51.32 | 990,001 | +1.62(+3.26%) |
Sep 01, 2022 | 49.32 | 49.83 | 48.82 | 49.70 | 715,743 | -0.55(-1.09%) |
Aug 31, 2022 | 51.55 | 52.03 | 50.25 | 50.25 | 528,703 | -0.86(-1.68%) |
Aug 30, 2022 | 53.17 | 53.36 | 50.75 | 51.11 | 1,387,399 | -1.37(-2.61%) |
Aug 29, 2022 | 52.50 | 53.83 | 52.47 | 52.48 | 669,004 | -1.01(-1.89%) |
Aug 26, 2022 | 55.35 | 55.60 | 53.48 | 53.49 | 590,265 | -1.89(-3.41%) |
Aug 25, 2022 | 55.60 | 56.01 | 54.84 | 55.38 | 615,518 | +0.82(+1.50%) |
Aug 24, 2022 | 53.76 | 55.24 | 53.56 | 54.56 | 666,778 | +0.45(+0.83%) |
Aug 23, 2022 | 52.57 | 54.29 | 52.37 | 54.11 | 736,232 | +1.59(+3.03%) |
Aug 22, 2022 | 53.50 | 53.62 | 52.40 | 52.52 | 781,533 | -1.56(-2.88%) |
Aug 19, 2022 | 54.22 | 54.50 | 53.55 | 54.08 | 500,802 | -1.06(-1.92%) |
Aug 18, 2022 | 54.12 | 55.48 | 53.66 | 55.14 | 543,750 | +0.88(+1.62%) |
Aug 17, 2022 | 55.37 | 55.37 | 53.30 | 54.26 | 654,270 | -1.96(-3.49%) |
Aug 16, 2022 | 53.98 | 56.92 | 53.51 | 56.22 | 1,055,250 | +2.23(+4.13%) |
Aug 15, 2022 | 53.37 | 54.37 | 52.87 | 53.99 | 821,495 | -0.25(-0.46%) |
Aug 12, 2022 | 52.60 | 54.61 | 52.27 | 54.24 | 800,873 | +1.55(+2.94%) |
Aug 11, 2022 | 55.17 | 55.33 | 51.96 | 52.69 | 1,989,566 | -2.14(-3.90%) |
Aug 10, 2022 | 54.26 | 55.23 | 53.83 | 54.83 | 906,759 | +1.98(+3.75%) |
Aug 09, 2022 | 54.23 | 54.30 | 52.20 | 52.85 | 896,741 | -1.82(-3.33%) |
Aug 08, 2022 | 52.81 | 55.45 | 52.81 | 54.67 | 1,485,944 | +1.96(+3.72%) |
Aug 05, 2022 | 50.51 | 52.97 | 50.31 | 52.71 | 1,563,380 | +1.64(+3.21%) |
Aug 04, 2022 | 49.47 | 52.16 | 49.12 | 51.07 | 1,672,221 | +2.04(+4.16%) |
Aug 03, 2022 | 48.86 | 49.56 | 47.81 | 49.03 | 1,194,308 | +0.77(+1.60%) |
Aug 02, 2022 | 46.93 | 48.56 | 46.78 | 48.26 | 847,435 | +0.51(+1.07%) |
Aug 01, 2022 | 47.15 | 48.19 | 46.87 | 47.75 | 1,188,583 | +0.02(+0.04%) |
Jul 29, 2022 | 46.23 | 47.84 | 45.13 | 47.73 | 1,373,274 | +1.91(+4.17%) |
Jul 28, 2022 | 45.48 | 46.75 | 44.58 | 45.82 | 740,612 | +0.53(+1.17%) |
Jul 27, 2022 | 44.61 | 45.51 | 44.02 | 45.29 | 817,044 | +1.46(+3.33%) |
Jul 26, 2022 | 46.00 | 46.01 | 43.83 | 43.83 | 632,493 | -2.22(-4.82%) |
Jul 25, 2022 | 46.28 | 46.40 | 45.00 | 46.05 | 621,591 | +0.19(+0.41%) |
Jul 22, 2022 | 46.91 | 47.29 | 45.59 | 45.86 | 555,376 | -0.22(-0.48%) |
Jul 21, 2022 | 45.50 | 46.15 | 44.52 | 46.08 | 993,700 | -0.25(-0.54%) |
Jul 20, 2022 | 43.92 | 46.60 | 43.92 | 46.33 | 1,242,419 | +2.02(+4.56%) |
Jul 19, 2022 | 43.10 | 44.47 | 43.10 | 44.31 | 741,946 | +1.75(+4.11%) |
Jul 18, 2022 | 42.16 | 43.67 | 42.16 | 42.56 | 691,646 | +0.90(+2.16%) |
Jul 15, 2022 | 41.07 | 41.81 | 40.62 | 41.66 | 1,220,096 | +1.22(+3.02%) |
Jul 14, 2022 | 41.08 | 41.57 | 40.01 | 40.44 | 1,404,899 | -1.09(-2.62%) |
Jul 13, 2022 | 40.75 | 41.94 | 40.08 | 41.53 | 1,427,933 | -0.73(-1.73%) |
Jul 12, 2022 | 42.21 | 43.14 | 41.80 | 42.26 | 1,178,255 | -0.07(-0.17%) |
Jul 11, 2022 | 43.05 | 43.81 | 41.30 | 42.33 | 1,784,786 | -1.54(-3.51%) |
Jul 08, 2022 | 46.15 | 46.89 | 43.74 | 43.87 | 1,569,901 | -3.41(-7.21%) |
Jul 07, 2022 | 46.51 | 48.03 | 46.20 | 47.28 | 1,044,914 | +1.70(+3.73%) |
Jul 06, 2022 | 47.42 | 48.38 | 45.41 | 45.58 | 1,491,724 | -2.38(-4.96%) |
Jul 05, 2022 | 45.22 | 48.94 | 44.49 | 47.96 | 1,493,248 | +1.62(+3.50%) |
Jul 01, 2022 | 44.37 | 46.37 | 43.47 | 46.34 | 867,150 | +2.16(+4.89%) |
Jun 30, 2022 | 43.51 | 44.36 | 42.00 | 44.18 | 1,253,241 | -0.33(-0.74%) |
Jun 29, 2022 | 45.84 | 45.85 | 44.15 | 44.51 | 945,511 | -1.48(-3.22%) |
Jun 28, 2022 | 47.07 | 48.38 | 45.92 | 45.99 | 1,028,200 | -0.37(-0.80%) |
Jun 27, 2022 | 47.29 | 47.48 | 45.80 | 46.36 | 1,624,148 | -0.55(-1.17%) |
Jun 24, 2022 | 43.71 | 47.07 | 43.63 | 46.91 | 2,067,209 | +3.56(+8.21%) |
Jun 23, 2022 | 44.00 | 44.40 | 41.84 | 43.35 | 1,073,121 | -0.55(-1.25%) |
Jun 22, 2022 | 42.96 | 44.53 | 42.78 | 43.90 | 1,139,442 | +0.41(+0.94%) |
Jun 21, 2022 | 44.80 | 44.86 | 43.13 | 43.49 | 1,626,578 | -0.54(-1.23%) |
Jun 17, 2022 | 41.87 | 44.16 | 41.13 | 44.03 | 3,084,788 | +2.76(+6.69%) |
Jun 16, 2022 | 45.06 | 45.55 | 40.76 | 41.27 | 2,632,736 | -5.25(-11.29%) |
Jun 15, 2022 | 46.13 | 47.09 | 45.12 | 46.52 | 1,167,931 | +1.54(+3.42%) |
Jun 14, 2022 | 45.80 | 46.44 | 44.52 | 44.98 | 1,731,912 | -0.76(-1.66%) |
Jun 13, 2022 | 48.31 | 48.83 | 45.38 | 45.74 | 1,634,563 | -4.74(-9.39%) |
Jun 10, 2022 | 51.08 | 51.97 | 49.96 | 50.48 | 909,068 | -1.70(-3.26%) |
Jun 09, 2022 | 53.06 | 53.89 | 52.14 | 52.18 | 835,339 | -1.36(-2.54%) |
Jun 08, 2022 | 53.92 | 54.89 | 53.45 | 53.54 | 917,792 | -1.08(-1.98%) |
Jun 07, 2022 | 53.57 | 54.76 | 53.11 | 54.62 | 630,378 | +0.77(+1.43%) |
Jun 06, 2022 | 54.45 | 54.70 | 53.21 | 53.85 | 884,724 | -0.21(-0.39%) |
Jun 03, 2022 | 53.91 | 54.80 | 53.32 | 54.06 | 1,044,405 | -0.70(-1.28%) |
Jun 02, 2022 | 54.36 | 54.86 | 53.60 | 54.76 | 982,047 | +0.66(+1.22%) |
Jun 01, 2022 | 54.41 | 54.96 | 53.06 | 54.10 | 861,029 | -0.08(-0.15%) |
May 31, 2022 | 54.88 | 55.39 | 53.26 | 54.18 | 1,035,898 | -1.10(-1.99%) |
May 27, 2022 | 54.91 | 55.87 | 54.04 | 55.28 | 913,823 | +0.64(+1.17%) |
May 26, 2022 | 51.84 | 55.73 | 51.84 | 54.64 | 1,171,984 | +3.09(+5.99%) |
May 25, 2022 | 48.35 | 52.00 | 48.22 | 51.55 | 1,190,754 | +2.75(+5.64%) |
May 24, 2022 | 52.09 | 52.09 | 48.70 | 48.80 | 2,390,870 | -4.08(-7.72%) |
May 23, 2022 | 55.12 | 55.28 | 52.76 | 52.88 | 1,764,034 | -1.88(-3.43%) |
May 20, 2022 | 56.74 | 57.13 | 53.61 | 54.76 | 1,224,727 | -1.27(-2.27%) |
May 19, 2022 | 54.93 | 56.93 | 54.49 | 56.03 | 1,297,942 | +0.27(+0.48%) |
May 18, 2022 | 57.05 | 57.87 | 55.56 | 55.76 | 1,870,508 | -1.80(-3.13%) |
May 17, 2022 | 57.54 | 58.49 | 55.94 | 57.56 | 1,208,387 | +1.65(+2.95%) |
May 16, 2022 | 56.35 | 57.35 | 55.72 | 55.91 | 1,112,650 | -0.99(-1.74%) |
May 13, 2022 | 54.88 | 57.37 | 54.74 | 56.90 | 1,443,028 | +3.15(+5.86%) |
May 12, 2022 | 53.31 | 55.53 | 51.78 | 53.75 | 1,723,964 | +0.10(+0.19%) |
May 11, 2022 | 55.98 | 57.94 | 53.32 | 53.65 | 1,503,513 | -2.69(-4.77%) |
May 10, 2022 | 56.33 | 58.00 | 55.15 | 56.34 | 1,160,261 | +0.57(+1.02%) |
May 09, 2022 | 59.96 | 60.72 | 55.72 | 55.77 | 1,864,385 | -5.12(-8.41%) |
May 06, 2022 | 63.15 | 63.17 | 60.00 | 60.89 | 1,498,113 | -1.97(-3.13%) |
May 05, 2022 | 64.00 | 65.53 | 60.53 | 62.86 | 2,296,526 | -4.46(-6.63%) |
May 04, 2022 | 67.65 | 69.00 | 62.98 | 67.32 | 2,023,650 | -0.28(-0.41%) |
May 03, 2022 | 68.68 | 68.83 | 65.04 | 67.60 | 1,171,361 | -0.74(-1.08%) |
May 02, 2022 | 67.56 | 68.38 | 66.22 | 68.34 | 811,600 | +0.90(+1.33%) |
Apr 29, 2022 | 68.32 | 69.76 | 67.03 | 67.44 | 717,560 | -1.37(-1.99%) |
Apr 28, 2022 | 70.42 | 70.64 | 67.08 | 68.81 | 1,148,933 | -0.83(-1.19%) |
Apr 27, 2022 | 70.70 | 71.32 | 68.12 | 69.64 | 1,261,516 | -1.27(-1.79%) |
Apr 26, 2022 | 74.60 | 75.28 | 70.46 | 70.91 | 1,508,734 | -3.51(-4.72%) |
Apr 25, 2022 | 70.95 | 74.63 | 69.96 | 74.42 | 1,908,868 | +3.32(+4.67%) |
Apr 22, 2022 | 70.00 | 71.87 | 69.42 | 71.10 | 1,206,242 | +0.67(+0.95%) |
Apr 21, 2022 | 76.34 | 76.57 | 69.38 | 70.43 | 1,447,479 | -3.97(-5.34%) |
Apr 20, 2022 | 74.00 | 75.74 | 73.62 | 74.40 | 968,206 | +0.40(+0.54%) |
Apr 19, 2022 | 73.59 | 76.29 | 73.59 | 74.00 | 1,136,294 | +0.54(+0.74%) |
Apr 18, 2022 | 72.64 | 73.87 | 72.20 | 73.46 | 1,222,403 | +0.38(+0.52%) |
Apr 14, 2022 | 72.27 | 74.00 | 72.16 | 73.08 | 1,111,546 | +1.25(+1.74%) |
Apr 13, 2022 | 68.83 | 72.25 | 68.54 | 71.83 | 1,259,379 | +4.79(+7.14%) |
Apr 12, 2022 | 65.34 | 68.10 | 65.33 | 67.04 | 1,062,945 | +2.37(+3.66%) |
Apr 11, 2022 | 64.27 | 65.65 | 64.07 | 64.67 | 1,117,355 | -0.04(-0.06%) |
Apr 08, 2022 | 62.46 | 65.65 | 62.00 | 64.71 | 1,712,539 | +1.77(+2.81%) |
Apr 07, 2022 | 63.96 | 64.55 | 61.78 | 62.94 | 1,585,484 | -1.10(-1.72%) |
Apr 06, 2022 | 67.47 | 68.25 | 64.00 | 64.04 | 1,547,888 | -4.48(-6.54%) |
Apr 05, 2022 | 70.13 | 71.03 | 67.84 | 68.52 | 787,431 | -1.48(-2.11%) |
Apr 04, 2022 | 72.12 | 72.38 | 69.69 | 70.00 | 1,106,405 | -2.32(-3.21%) |
Apr 01, 2022 | 74.80 | 75.54 | 72.00 | 72.32 | 839,441 | -2.12(-2.85%) |
Mar 31, 2022 | 73.85 | 76.00 | 73.85 | 74.44 | 1,028,332 | +0.63(+0.85%) |
Mar 30, 2022 | 73.04 | 75.18 | 72.56 | 73.81 | 808,939 | +0.39(+0.53%) |
Mar 29, 2022 | 72.33 | 74.03 | 72.19 | 73.42 | 714,603 | +1.85(+2.58%) |
Mar 28, 2022 | 72.60 | 74.10 | 71.30 | 71.57 | 663,918 | -1.37(-1.88%) |
Mar 25, 2022 | 73.88 | 74.01 | 72.54 | 72.94 | 852,847 | -0.40(-0.55%) |
Mar 24, 2022 | 71.19 | 73.40 | 70.71 | 73.34 | 682,964 | +2.35(+3.31%) |
Mar 23, 2022 | 70.31 | 72.30 | 70.31 | 70.99 | 600,009 | -0.24(-0.34%) |
Mar 22, 2022 | 71.19 | 72.52 | 70.43 | 71.23 | 1,316,784 | +0.59(+0.84%) |
Mar 21, 2022 | 69.52 | 70.64 | 68.87 | 70.64 | 743,100 | +1.03(+1.48%) |
Mar 18, 2022 | 66.71 | 69.94 | 66.44 | 69.61 | 1,102,190 | +2.66(+3.97%) |
Mar 17, 2022 | 65.79 | 67.07 | 65.44 | 66.95 | 627,044 | +0.19(+0.28%) |
Mar 16, 2022 | 65.33 | 67.00 | 64.79 | 66.76 | 710,417 | +2.05(+3.17%) |
Mar 15, 2022 | 63.81 | 65.13 | 63.42 | 64.71 | 618,375 | +1.65(+2.62%) |
Mar 14, 2022 | 64.96 | 66.70 | 62.69 | 63.06 | 1,099,956 | -1.78(-2.75%) |
Mar 11, 2022 | 64.82 | 65.43 | 63.10 | 64.84 | 888,054 | +1.90(+3.02%) |
Mar 10, 2022 | 60.73 | 63.01 | 60.40 | 62.94 | 572,516 | +0.69(+1.11%) |
Mar 09, 2022 | 62.02 | 64.64 | 62.02 | 62.25 | 857,969 | +1.45(+2.38%) |
Mar 08, 2022 | 58.28 | 61.97 | 56.88 | 60.80 | 1,471,904 | +2.99(+5.17%) |
Mar 07, 2022 | 64.82 | 65.21 | 57.54 | 57.81 | 1,747,217 | -7.16(-11.02%) |
Mar 04, 2022 | 66.42 | 66.60 | 64.00 | 64.97 | 1,009,118 | -1.78(-2.67%) |
Mar 03, 2022 | 68.50 | 69.07 | 66.08 | 66.75 | 706,430 | -1.79(-2.61%) |
Mar 02, 2022 | 66.73 | 69.14 | 66.26 | 68.54 | 813,574 | +2.34(+3.53%) |