Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.00 | 54.63 | 50.06 | 51.13 | 2,803,392 | -0.27(-0.53%) |
Feb 27, 2023 | 50.47 | 51.95 | 50.41 | 51.40 | 1,704,370 | +1.25(+2.49%) |
Feb 24, 2023 | 50.34 | 50.80 | 49.72 | 50.15 | 1,267,411 | -1.36(-2.64%) |
Feb 23, 2023 | 51.52 | 51.95 | 50.91 | 51.51 | 940,433 | +0.43(+0.84%) |
Feb 22, 2023 | 50.50 | 51.47 | 50.50 | 51.08 | 916,547 | +0.65(+1.29%) |
Feb 21, 2023 | 52.32 | 52.95 | 50.38 | 50.43 | 1,463,145 | -3.36(-6.25%) |
Feb 17, 2023 | 55.26 | 55.44 | 53.48 | 53.79 | 809,331 | -1.87(-3.36%) |
Feb 16, 2023 | 55.40 | 56.15 | 55.00 | 55.66 | 1,130,030 | -1.00(-1.76%) |
Feb 15, 2023 | 56.33 | 57.20 | 55.66 | 56.66 | 631,333 | -0.14(-0.25%) |
Feb 14, 2023 | 56.27 | 56.95 | 55.38 | 56.80 | 816,268 | +0.01(+0.02%) |
Feb 13, 2023 | 55.79 | 56.81 | 55.08 | 56.79 | 874,485 | +0.94(+1.68%) |
Feb 10, 2023 | 55.92 | 56.67 | 55.23 | 55.85 | 1,241,057 | -1.38(-2.41%) |
Feb 09, 2023 | 57.03 | 59.84 | 56.79 | 57.23 | 2,737,812 | +2.11(+3.83%) |
Feb 08, 2023 | 55.17 | 55.65 | 54.40 | 55.12 | 717,477 | -0.52(-0.93%) |
Feb 07, 2023 | 54.84 | 55.80 | 54.19 | 55.64 | 639,736 | +0.35(+0.63%) |
Feb 06, 2023 | 55.31 | 55.77 | 54.31 | 55.29 | 861,132 | -0.97(-1.72%) |
Feb 03, 2023 | 55.94 | 57.32 | 55.20 | 56.26 | 1,199,155 | -1.30(-2.26%) |
Feb 02, 2023 | 56.62 | 59.09 | 56.16 | 57.56 | 1,846,748 | +2.29(+4.14%) |
Feb 01, 2023 | 52.61 | 56.13 | 52.50 | 55.27 | 1,363,023 | +2.55(+4.84%) |
Jan 31, 2023 | 50.04 | 52.82 | 50.04 | 52.72 | 830,459 | +2.95(+5.93%) |
Jan 30, 2023 | 50.07 | 50.87 | 49.77 | 49.77 | 751,017 | -1.23(-2.41%) |
Jan 27, 2023 | 49.92 | 51.57 | 49.77 | 51.00 | 777,511 | +0.88(+1.76%) |
Jan 26, 2023 | 51.17 | 51.71 | 48.85 | 50.12 | 1,277,514 | -0.46(-0.91%) |
Jan 25, 2023 | 50.30 | 50.97 | 49.72 | 50.58 | 1,005,983 | -0.82(-1.60%) |
Jan 24, 2023 | 51.31 | 52.57 | 51.23 | 51.40 | 634,444 | -0.56(-1.08%) |
Jan 23, 2023 | 50.85 | 52.02 | 50.19 | 51.96 | 859,508 | +1.24(+2.44%) |
Jan 20, 2023 | 48.69 | 50.74 | 47.80 | 50.72 | 1,132,563 | +1.97(+4.04%) |
Jan 19, 2023 | 49.90 | 50.00 | 48.29 | 48.75 | 779,605 | -1.97(-3.88%) |
Jan 18, 2023 | 51.37 | 52.53 | 50.71 | 50.72 | 929,683 | -0.06(-0.12%) |
Jan 17, 2023 | 50.28 | 51.70 | 50.03 | 50.78 | 1,084,106 | +0.05(+0.10%) |
Jan 13, 2023 | 48.90 | 50.97 | 48.64 | 50.73 | 941,605 | +1.04(+2.09%) |
Jan 12, 2023 | 50.36 | 50.36 | 47.90 | 49.69 | 1,269,481 | +0.06(+0.12%) |
Jan 11, 2023 | 48.57 | 49.74 | 48.36 | 49.63 | 883,316 | +1.44(+2.99%) |
Jan 10, 2023 | 46.13 | 48.20 | 45.91 | 48.19 | 938,031 | +1.48(+3.17%) |
Jan 09, 2023 | 46.49 | 47.52 | 46.23 | 46.71 | 644,287 | +0.81(+1.76%) |
Jan 06, 2023 | 45.34 | 46.33 | 44.49 | 45.90 | 591,209 | +1.15(+2.57%) |
Jan 05, 2023 | 44.55 | 45.12 | 43.31 | 44.75 | 783,850 | -0.80(-1.76%) |
Jan 04, 2023 | 44.44 | 46.02 | 44.44 | 45.55 | 1,091,973 | +1.85(+4.23%) |
Jan 03, 2023 | 43.31 | 44.01 | 42.68 | 43.70 | 1,266,374 | +1.37(+3.24%) |
Dec 30, 2022 | 41.89 | 42.54 | 41.68 | 42.33 | 672,924 | -0.38(-0.89%) |
Dec 29, 2022 | 41.25 | 43.01 | 40.99 | 42.71 | 885,376 | +2.02(+4.96%) |
Dec 28, 2022 | 41.49 | 42.06 | 40.69 | 40.69 | 746,776 | -0.75(-1.81%) |
Dec 27, 2022 | 41.54 | 41.54 | 40.81 | 41.44 | 490,631 | -0.44(-1.05%) |
Dec 23, 2022 | 41.66 | 42.31 | 41.39 | 41.88 | 564,433 | -0.11(-0.26%) |
Dec 22, 2022 | 41.89 | 42.23 | 40.69 | 41.99 | 941,815 | -0.72(-1.69%) |
Dec 21, 2022 | 42.39 | 43.12 | 42.38 | 42.71 | 794,399 | +0.87(+2.08%) |
Dec 20, 2022 | 41.51 | 42.96 | 41.23 | 41.84 | 890,864 | -0.18(-0.43%) |
Dec 19, 2022 | 43.46 | 43.75 | 41.60 | 42.02 | 1,263,417 | -1.79(-4.09%) |
Dec 16, 2022 | 44.51 | 45.14 | 43.12 | 43.81 | 2,046,896 | -1.25(-2.77%) |
Dec 15, 2022 | 45.40 | 45.80 | 44.19 | 45.06 | 1,095,287 | -1.55(-3.33%) |
Dec 14, 2022 | 46.62 | 47.50 | 45.90 | 46.61 | 1,208,570 | -0.54(-1.15%) |
Dec 13, 2022 | 47.85 | 48.83 | 46.28 | 47.15 | 1,158,556 | +2.20(+4.89%) |
Dec 12, 2022 | 44.50 | 45.26 | 44.22 | 44.95 | 1,047,878 | +0.55(+1.24%) |
Dec 09, 2022 | 44.08 | 45.03 | 43.50 | 44.40 | 1,496,940 | +0.07(+0.16%) |
Dec 08, 2022 | 43.85 | 44.85 | 43.49 | 44.33 | 1,204,192 | +0.53(+1.21%) |
Dec 07, 2022 | 43.60 | 44.84 | 43.51 | 43.80 | 1,055,996 | +0.29(+0.67%) |
Dec 06, 2022 | 45.32 | 45.72 | 42.99 | 43.51 | 1,283,617 | -1.74(-3.85%) |
Dec 05, 2022 | 44.57 | 46.80 | 44.21 | 45.25 | 1,284,117 | +0.10(+0.22%) |
Dec 02, 2022 | 45.27 | 45.51 | 44.43 | 45.15 | 1,037,316 | -1.06(-2.29%) |
Dec 01, 2022 | 46.50 | 46.98 | 45.29 | 46.21 | 1,604,306 | +0.32(+0.70%) |
Nov 30, 2022 | 44.70 | 45.89 | 43.91 | 45.89 | 2,152,450 | +1.12(+2.50%) |
Nov 29, 2022 | 42.20 | 45.10 | 41.93 | 44.77 | 1,771,034 | +1.83(+4.26%) |
Nov 28, 2022 | 45.45 | 45.76 | 42.73 | 42.94 | 1,143,404 | -3.32(-7.18%) |
Nov 25, 2022 | 46.00 | 46.37 | 45.42 | 46.26 | 282,104 | -0.08(-0.17%) |
Nov 23, 2022 | 45.60 | 46.61 | 45.08 | 46.34 | 559,614 | +0.58(+1.27%) |
Nov 22, 2022 | 46.07 | 46.41 | 45.41 | 45.76 | 811,748 | +0.19(+0.42%) |
Nov 21, 2022 | 44.72 | 45.64 | 44.41 | 45.57 | 660,846 | +0.76(+1.70%) |
Nov 18, 2022 | 45.43 | 45.43 | 44.00 | 44.81 | 1,462,784 | +0.37(+0.83%) |
Nov 17, 2022 | 45.56 | 45.97 | 44.09 | 44.44 | 1,390,829 | -2.87(-6.07%) |
Nov 16, 2022 | 48.33 | 48.95 | 45.95 | 47.31 | 1,229,615 | -1.61(-3.29%) |
Nov 15, 2022 | 48.53 | 50.45 | 47.42 | 48.92 | 2,059,444 | +2.04(+4.35%) |
Nov 14, 2022 | 48.69 | 49.19 | 46.84 | 46.88 | 1,691,949 | -2.38(-4.83%) |
Nov 11, 2022 | 48.07 | 50.59 | 47.55 | 49.26 | 2,301,582 | +1.16(+2.41%) |
Nov 10, 2022 | 47.10 | 50.15 | 46.54 | 48.10 | 2,964,576 | +4.61(+10.60%) |
Nov 09, 2022 | 44.38 | 45.17 | 43.26 | 43.49 | 1,226,781 | -1.53(-3.40%) |
Nov 08, 2022 | 44.42 | 46.24 | 43.61 | 45.02 | 1,281,107 | +1.16(+2.64%) |
Nov 07, 2022 | 42.68 | 44.05 | 41.93 | 43.86 | 1,249,047 | +1.56(+3.69%) |
Nov 04, 2022 | 40.76 | 42.57 | 40.02 | 42.30 | 2,356,761 | +2.32(+5.80%) |
Nov 03, 2022 | 39.71 | 40.98 | 38.68 | 39.98 | 1,444,930 | -0.41(-1.02%) |
Nov 02, 2022 | 43.58 | 44.52 | 40.22 | 40.39 | 2,018,591 | -3.70(-8.39%) |
Nov 01, 2022 | 45.71 | 47.98 | 43.77 | 44.09 | 3,707,153 | -4.00(-8.32%) |
Oct 31, 2022 | 48.81 | 49.03 | 47.94 | 48.09 | 1,884,869 | -1.25(-2.53%) |
Oct 28, 2022 | 46.89 | 49.54 | 46.70 | 49.34 | 1,199,024 | +2.00(+4.22%) |
Oct 27, 2022 | 47.22 | 48.30 | 46.27 | 47.34 | 1,144,426 | +0.51(+1.09%) |
Oct 26, 2022 | 46.65 | 48.18 | 45.96 | 46.83 | 1,098,425 | -0.18(-0.38%) |
Oct 25, 2022 | 45.64 | 47.22 | 45.50 | 47.01 | 1,265,893 | +1.94(+4.30%) |
Oct 24, 2022 | 44.28 | 45.49 | 43.75 | 45.07 | 1,190,177 | +1.05(+2.39%) |
Oct 21, 2022 | 42.91 | 44.49 | 42.60 | 44.02 | 1,094,113 | +0.99(+2.30%) |
Oct 20, 2022 | 43.34 | 45.25 | 42.71 | 43.03 | 1,857,466 | -0.11(-0.25%) |
Oct 19, 2022 | 47.01 | 47.06 | 42.81 | 43.14 | 1,864,152 | -4.64(-9.71%) |
Oct 18, 2022 | 47.13 | 48.07 | 45.40 | 47.78 | 2,980,099 | +2.13(+4.67%) |
Oct 17, 2022 | 46.55 | 47.17 | 44.97 | 45.65 | 1,326,390 | +0.43(+0.95%) |
Oct 14, 2022 | 47.45 | 48.24 | 45.00 | 45.22 | 1,411,358 | -3.91(-7.96%) |
Oct 13, 2022 | 47.13 | 50.16 | 44.58 | 49.13 | 1,446,913 | +0.15(+0.31%) |
Oct 12, 2022 | 49.99 | 50.51 | 48.60 | 48.98 | 952,549 | -0.97(-1.94%) |
Oct 11, 2022 | 49.74 | 50.59 | 48.99 | 49.95 | 1,192,580 | -0.37(-0.74%) |
Oct 10, 2022 | 49.72 | 50.77 | 49.50 | 50.32 | 893,395 | +0.78(+1.57%) |
Oct 07, 2022 | 50.18 | 50.28 | 48.37 | 49.54 | 1,339,718 | -1.76(-3.43%) |
Oct 06, 2022 | 48.02 | 52.08 | 47.81 | 51.30 | 1,975,571 | +2.82(+5.82%) |
Oct 05, 2022 | 47.90 | 49.44 | 47.25 | 48.48 | 1,273,774 | -0.66(-1.34%) |
Oct 04, 2022 | 47.75 | 49.32 | 47.33 | 49.14 | 1,318,739 | +2.86(+6.18%) |
Oct 03, 2022 | 44.42 | 46.67 | 44.12 | 46.28 | 1,106,869 | +2.34(+5.33%) |
Sep 30, 2022 | 44.44 | 45.19 | 43.63 | 43.94 | 974,272 | -0.47(-1.06%) |
Sep 29, 2022 | 45.41 | 45.68 | 43.97 | 44.41 | 969,657 | -2.19(-4.70%) |
Sep 28, 2022 | 44.62 | 46.81 | 44.46 | 46.60 | 903,673 | +2.48(+5.62%) |
Sep 27, 2022 | 43.77 | 44.16 | 42.81 | 44.12 | 994,663 | +1.15(+2.68%) |
Sep 26, 2022 | 45.35 | 46.20 | 42.92 | 42.97 | 1,043,113 | -2.45(-5.39%) |
Sep 23, 2022 | 44.86 | 45.43 | 44.40 | 45.42 | 1,142,693 | +0.01(+0.02%) |
Sep 22, 2022 | 45.88 | 46.05 | 44.86 | 45.41 | 827,285 | -0.91(-1.96%) |
Sep 21, 2022 | 47.33 | 48.73 | 46.31 | 46.32 | 860,444 | -0.53(-1.13%) |
Sep 20, 2022 | 46.73 | 47.05 | 45.97 | 46.85 | 845,103 | -0.90(-1.88%) |
Sep 19, 2022 | 46.75 | 47.99 | 46.69 | 47.75 | 883,502 | +0.77(+1.64%) |
Sep 16, 2022 | 45.24 | 47.14 | 44.76 | 46.98 | 2,237,778 | +0.99(+2.15%) |
Sep 15, 2022 | 45.64 | 47.66 | 45.52 | 45.99 | 813,451 | -0.09(-0.20%) |
Sep 14, 2022 | 47.28 | 47.28 | 45.15 | 46.08 | 1,284,069 | -1.00(-2.12%) |
Sep 13, 2022 | 47.94 | 48.22 | 46.91 | 47.08 | 1,020,619 | -3.61(-7.12%) |
Sep 12, 2022 | 50.18 | 52.59 | 50.18 | 50.69 | 1,248,420 | +0.96(+1.93%) |
Sep 09, 2022 | 48.75 | 50.48 | 48.60 | 49.73 | 1,039,176 | +1.50(+3.11%) |
Sep 08, 2022 | 46.45 | 48.26 | 45.84 | 48.23 | 1,422,408 | +1.17(+2.49%) |
Sep 07, 2022 | 45.99 | 47.23 | 45.36 | 47.06 | 1,225,583 | +1.52(+3.34%) |
Sep 06, 2022 | 46.17 | 46.61 | 44.49 | 45.54 | 1,447,906 | -0.84(-1.81%) |
Sep 02, 2022 | 47.65 | 47.70 | 45.99 | 46.38 | 1,121,216 | -0.27(-0.58%) |
Sep 01, 2022 | 46.29 | 46.75 | 45.38 | 46.65 | 1,069,353 | -0.14(-0.30%) |
Aug 31, 2022 | 47.67 | 48.00 | 46.56 | 46.79 | 1,201,602 | -0.64(-1.35%) |
Aug 30, 2022 | 48.00 | 48.88 | 46.77 | 47.43 | 1,020,044 | +0.21(+0.44%) |
Aug 29, 2022 | 47.14 | 48.18 | 47.02 | 47.22 | 951,090 | -0.52(-1.09%) |
Aug 26, 2022 | 50.04 | 50.73 | 47.37 | 47.74 | 1,183,876 | -2.59(-5.15%) |
Aug 25, 2022 | 49.93 | 51.00 | 49.05 | 50.33 | 706,230 | +1.01(+2.05%) |
Aug 24, 2022 | 48.63 | 49.82 | 48.08 | 49.32 | 809,296 | +0.53(+1.09%) |
Aug 23, 2022 | 50.01 | 50.39 | 48.18 | 48.79 | 1,123,325 | -1.27(-2.54%) |
Aug 22, 2022 | 50.70 | 51.50 | 49.83 | 50.06 | 1,009,953 | -1.78(-3.43%) |
Aug 19, 2022 | 53.87 | 54.19 | 51.55 | 51.84 | 937,543 | -2.58(-4.74%) |
Aug 18, 2022 | 54.24 | 55.06 | 53.44 | 54.42 | 965,487 | +0.82(+1.53%) |
Aug 17, 2022 | 55.83 | 55.83 | 53.55 | 53.60 | 1,482,444 | -3.27(-5.75%) |
Aug 16, 2022 | 57.01 | 57.98 | 55.72 | 56.87 | 953,446 | -0.71(-1.23%) |
Aug 15, 2022 | 58.67 | 59.09 | 57.11 | 57.58 | 789,454 | -1.40(-2.37%) |
Aug 12, 2022 | 57.31 | 59.01 | 56.77 | 58.98 | 870,409 | +1.80(+3.15%) |
Aug 11, 2022 | 57.70 | 60.75 | 57.13 | 57.18 | 1,576,058 | -0.20(-0.35%) |
Aug 10, 2022 | 55.27 | 57.38 | 55.27 | 57.38 | 3,665,825 | +3.10(+5.71%) |
Aug 09, 2022 | 55.71 | 56.99 | 53.78 | 54.28 | 5,987,589 | -9.55(-14.96%) |
Aug 08, 2022 | 65.41 | 66.65 | 63.74 | 63.83 | 1,567,411 | -0.78(-1.21%) |
Aug 05, 2022 | 61.80 | 64.69 | 61.00 | 64.61 | 1,384,690 | +1.61(+2.56%) |
Aug 04, 2022 | 60.98 | 63.56 | 60.12 | 63.00 | 1,416,379 | -0.58(-0.91%) |
Aug 03, 2022 | 64.55 | 65.15 | 62.22 | 63.58 | 887,984 | -0.49(-0.76%) |
Aug 02, 2022 | 64.34 | 65.05 | 63.81 | 64.07 | 676,679 | -1.20(-1.84%) |
Aug 01, 2022 | 63.81 | 65.90 | 63.67 | 65.27 | 750,677 | +0.75(+1.16%) |
Jul 29, 2022 | 63.26 | 64.88 | 62.72 | 64.52 | 753,995 | +1.79(+2.85%) |
Jul 28, 2022 | 60.10 | 62.81 | 59.30 | 62.73 | 1,071,949 | +2.00(+3.29%) |
Jul 27, 2022 | 60.47 | 60.85 | 58.93 | 60.73 | 1,036,084 | +0.99(+1.66%) |
Jul 26, 2022 | 59.65 | 61.14 | 59.16 | 59.74 | 880,047 | -0.33(-0.55%) |
Jul 25, 2022 | 61.54 | 61.60 | 59.38 | 60.07 | 803,318 | -1.63(-2.64%) |
Jul 22, 2022 | 62.12 | 63.11 | 60.70 | 61.70 | 815,227 | -0.63(-1.01%) |
Jul 21, 2022 | 61.06 | 63.18 | 60.83 | 62.33 | 832,136 | +0.82(+1.33%) |
Jul 20, 2022 | 60.00 | 62.00 | 58.92 | 61.51 | 1,087,252 | +1.57(+2.62%) |
Jul 19, 2022 | 57.48 | 60.01 | 56.88 | 59.94 | 884,539 | +3.47(+6.14%) |
Jul 18, 2022 | 56.68 | 59.23 | 56.13 | 56.47 | 959,210 | +0.72(+1.29%) |
Jul 15, 2022 | 55.74 | 57.26 | 55.25 | 55.75 | 1,022,692 | +0.40(+0.72%) |
Jul 14, 2022 | 55.43 | 56.18 | 54.42 | 55.35 | 1,022,091 | -1.55(-2.72%) |
Jul 13, 2022 | 55.00 | 57.83 | 54.36 | 56.90 | 727,557 | +0.25(+0.44%) |
Jul 12, 2022 | 56.26 | 57.87 | 55.96 | 56.65 | 942,663 | +0.61(+1.09%) |
Jul 11, 2022 | 57.11 | 57.38 | 55.83 | 56.04 | 931,702 | -1.54(-2.67%) |
Jul 08, 2022 | 58.15 | 58.71 | 56.85 | 57.58 | 589,240 | -0.93(-1.59%) |
Jul 07, 2022 | 56.19 | 58.75 | 56.19 | 58.51 | 596,022 | +2.07(+3.67%) |
Jul 06, 2022 | 56.37 | 56.98 | 54.75 | 56.44 | 1,139,736 | +0.32(+0.57%) |
Jul 05, 2022 | 55.19 | 56.46 | 54.52 | 56.12 | 1,154,080 | -0.18(-0.32%) |
Jul 01, 2022 | 54.63 | 57.06 | 54.50 | 56.30 | 885,806 | +1.88(+3.45%) |
Jun 30, 2022 | 55.00 | 55.72 | 52.84 | 54.42 | 1,298,539 | -1.43(-2.56%) |
Jun 29, 2022 | 56.63 | 56.63 | 54.96 | 55.85 | 981,096 | -0.65(-1.15%) |
Jun 28, 2022 | 57.19 | 58.50 | 56.43 | 56.50 | 934,527 | -0.89(-1.55%) |
Jun 27, 2022 | 58.53 | 59.00 | 57.10 | 57.39 | 814,830 | -1.14(-1.95%) |
Jun 24, 2022 | 56.92 | 60.19 | 56.66 | 58.53 | 1,852,847 | +1.80(+3.17%) |
Jun 23, 2022 | 52.62 | 56.89 | 52.26 | 56.73 | 1,392,689 | +4.05(+7.69%) |
Jun 22, 2022 | 50.07 | 53.40 | 50.07 | 52.68 | 1,181,360 | +1.30(+2.53%) |
Jun 21, 2022 | 52.47 | 53.34 | 50.38 | 51.38 | 1,065,869 | -0.07(-0.14%) |
Jun 17, 2022 | 50.14 | 52.42 | 49.77 | 51.45 | 2,315,055 | +1.38(+2.76%) |
Jun 16, 2022 | 52.76 | 52.85 | 49.31 | 50.07 | 1,702,914 | -4.93(-8.96%) |
Jun 15, 2022 | 56.62 | 57.99 | 52.97 | 55.00 | 2,309,103 | -0.98(-1.75%) |
Jun 14, 2022 | 55.73 | 57.18 | 55.00 | 55.98 | 1,055,536 | +0.45(+0.81%) |
Jun 13, 2022 | 57.25 | 58.68 | 54.84 | 55.53 | 1,485,464 | -3.98(-6.69%) |
Jun 10, 2022 | 62.53 | 62.53 | 58.90 | 59.51 | 1,082,931 | -4.65(-7.25%) |
Jun 09, 2022 | 64.00 | 65.92 | 63.79 | 64.16 | 891,983 | -0.46(-0.71%) |
Jun 08, 2022 | 65.72 | 66.55 | 64.06 | 64.62 | 654,920 | -1.47(-2.22%) |
Jun 07, 2022 | 64.53 | 66.77 | 63.59 | 66.09 | 776,282 | +0.67(+1.02%) |
Jun 06, 2022 | 65.28 | 66.68 | 64.03 | 65.42 | 723,796 | +0.77(+1.19%) |
Jun 03, 2022 | 63.32 | 65.22 | 63.23 | 64.65 | 678,531 | -0.26(-0.40%) |
Jun 02, 2022 | 63.15 | 64.97 | 63.12 | 64.91 | 787,431 | +2.59(+4.16%) |
Jun 01, 2022 | 64.44 | 64.64 | 61.77 | 62.32 | 747,918 | -1.40(-2.20%) |
May 31, 2022 | 64.85 | 65.60 | 62.07 | 63.72 | 1,020,782 | -2.00(-3.04%) |
May 27, 2022 | 66.06 | 67.78 | 65.05 | 65.72 | 892,871 | +0.41(+0.63%) |
May 26, 2022 | 62.48 | 65.63 | 62.24 | 65.31 | 884,605 | +2.81(+4.50%) |
May 25, 2022 | 59.79 | 62.95 | 59.76 | 62.50 | 825,770 | +2.42(+4.03%) |
May 24, 2022 | 60.98 | 61.49 | 58.50 | 60.08 | 702,632 | -1.30(-2.12%) |
May 23, 2022 | 61.17 | 61.59 | 59.60 | 61.38 | 821,019 | +0.67(+1.10%) |
May 20, 2022 | 63.54 | 63.87 | 59.08 | 60.71 | 1,384,918 | -1.25(-2.02%) |
May 19, 2022 | 60.00 | 64.34 | 59.85 | 61.96 | 1,239,314 | +1.81(+3.01%) |
May 18, 2022 | 60.02 | 61.76 | 59.27 | 60.15 | 1,223,273 | -0.87(-1.43%) |
May 17, 2022 | 61.11 | 62.87 | 58.57 | 61.02 | 1,135,127 | +1.67(+2.81%) |
May 16, 2022 | 62.57 | 62.57 | 58.15 | 59.35 | 1,105,031 | -3.45(-5.49%) |
May 13, 2022 | 61.65 | 64.27 | 61.59 | 62.80 | 1,734,073 | +1.96(+3.22%) |
May 12, 2022 | 55.41 | 61.00 | 55.30 | 60.84 | 1,860,666 | +4.79(+8.55%) |
May 11, 2022 | 58.90 | 60.95 | 55.88 | 56.05 | 2,344,690 | -2.58(-4.40%) |
May 10, 2022 | 61.72 | 64.26 | 55.69 | 58.63 | 3,683,186 | +2.95(+5.30%) |
May 09, 2022 | 54.83 | 57.07 | 54.41 | 55.68 | 1,712,139 | +0.21(+0.38%) |
May 06, 2022 | 55.90 | 56.18 | 51.76 | 55.47 | 1,819,227 | -0.51(-0.91%) |
May 05, 2022 | 60.79 | 61.45 | 55.00 | 55.98 | 1,566,944 | -6.16(-9.91%) |
May 04, 2022 | 58.79 | 62.21 | 57.70 | 62.14 | 1,102,898 | +3.50(+5.97%) |
May 03, 2022 | 59.46 | 59.66 | 57.62 | 58.64 | 1,101,781 | -0.68(-1.15%) |
May 02, 2022 | 58.47 | 59.48 | 57.25 | 59.32 | 1,580,731 | +1.13(+1.94%) |
Apr 29, 2022 | 60.57 | 61.80 | 58.06 | 58.19 | 1,035,570 | -2.98(-4.87%) |
Apr 28, 2022 | 58.05 | 61.17 | 56.09 | 61.17 | 1,831,650 | +4.14(+7.26%) |
Apr 27, 2022 | 57.44 | 58.87 | 55.66 | 57.03 | 1,467,617 | -0.48(-0.83%) |
Apr 26, 2022 | 60.77 | 61.64 | 57.09 | 57.51 | 1,391,413 | -3.78(-6.17%) |
Apr 25, 2022 | 58.41 | 61.70 | 57.97 | 61.29 | 1,155,078 | +0.71(+1.17%) |
Apr 22, 2022 | 61.83 | 62.88 | 60.47 | 60.58 | 1,126,221 | -1.00(-1.62%) |
Apr 21, 2022 | 64.51 | 65.16 | 61.19 | 61.58 | 1,020,877 | -2.05(-3.22%) |
Apr 20, 2022 | 64.25 | 65.82 | 63.15 | 63.63 | 1,262,463 | -0.10(-0.16%) |
Apr 19, 2022 | 61.77 | 64.61 | 61.77 | 63.73 | 1,462,198 | +2.13(+3.46%) |
Apr 18, 2022 | 60.76 | 62.44 | 60.61 | 61.60 | 1,114,759 | +0.61(+1.00%) |
Apr 14, 2022 | 64.09 | 64.88 | 60.86 | 60.99 | 1,336,199 | -3.49(-5.41%) |
Apr 13, 2022 | 62.57 | 65.03 | 62.43 | 64.48 | 1,126,325 | +1.73(+2.76%) |
Apr 12, 2022 | 64.99 | 66.24 | 62.55 | 62.75 | 901,464 | -0.92(-1.44%) |
Apr 11, 2022 | 62.29 | 66.50 | 62.05 | 63.67 | 1,094,535 | +0.34(+0.54%) |
Apr 08, 2022 | 63.64 | 66.64 | 63.06 | 63.33 | 1,353,666 | -1.10(-1.71%) |
Apr 07, 2022 | 65.50 | 67.22 | 62.92 | 64.43 | 1,684,554 | -1.71(-2.59%) |
Apr 06, 2022 | 64.34 | 67.41 | 61.28 | 66.14 | 3,441,113 | +1.61(+2.49%) |
Apr 05, 2022 | 66.25 | 66.88 | 63.92 | 64.53 | 1,912,916 | -3.01(-4.46%) |
Apr 04, 2022 | 66.30 | 69.20 | 66.27 | 67.54 | 2,122,152 | +1.63(+2.47%) |
Apr 01, 2022 | 66.16 | 66.54 | 64.67 | 65.91 | 1,794,100 | +0.58(+0.89%) |
Mar 31, 2022 | 70.64 | 70.88 | 65.25 | 65.33 | 2,307,214 | -5.19(-7.36%) |
Mar 30, 2022 | 72.88 | 73.00 | 70.23 | 70.52 | 1,106,034 | -3.48(-4.70%) |
Mar 29, 2022 | 73.00 | 78.09 | 73.00 | 74.00 | 1,677,937 | +2.95(+4.15%) |
Mar 28, 2022 | 67.20 | 71.16 | 66.95 | 71.05 | 1,574,352 | +2.09(+3.03%) |
Mar 25, 2022 | 70.47 | 70.73 | 67.00 | 68.96 | 1,252,449 | -1.04(-1.49%) |
Mar 24, 2022 | 71.22 | 72.55 | 68.58 | 70.00 | 1,330,572 | -0.34(-0.48%) |
Mar 23, 2022 | 75.33 | 75.36 | 70.00 | 70.34 | 1,738,580 | -5.72(-7.52%) |
Mar 22, 2022 | 76.04 | 78.00 | 75.23 | 76.06 | 1,504,052 | +0.02(+0.03%) |
Mar 21, 2022 | 78.79 | 79.16 | 75.41 | 76.04 | 1,203,435 | -4.33(-5.39%) |
Mar 18, 2022 | 78.04 | 81.19 | 77.51 | 80.37 | 1,654,148 | +1.65(+2.10%) |
Mar 17, 2022 | 76.03 | 78.79 | 75.50 | 78.72 | 801,222 | +2.35(+3.08%) |
Mar 16, 2022 | 74.49 | 78.28 | 72.50 | 76.37 | 1,427,385 | +3.53(+4.85%) |
Mar 15, 2022 | 71.82 | 73.00 | 70.49 | 72.84 | 1,021,429 | +0.74(+1.03%) |
Mar 14, 2022 | 74.10 | 74.87 | 70.92 | 72.10 | 886,837 | -1.94(-2.62%) |
Mar 11, 2022 | 77.95 | 77.95 | 73.05 | 74.04 | 1,541,186 | -2.19(-2.87%) |
Mar 10, 2022 | 73.33 | 76.33 | 76.23 | 1,605,324 | +0.61(+0.81%) | |
Mar 09, 2022 | 70.21 | 75.84 | 70.21 | 75.62 | 1,314,142 | +7.18(+10.49%) |
Mar 08, 2022 | 68.91 | 71.79 | 67.77 | 68.44 | 1,408,070 | -0.29(-0.42%) |
Mar 07, 2022 | 74.64 | 75.30 | 68.61 | 68.73 | 2,233,635 | -5.95(-7.97%) |
Mar 04, 2022 | 76.67 | 77.90 | 73.65 | 74.68 | 2,316,101 | -2.05(-2.67%) |
Mar 03, 2022 | 83.00 | 83.35 | 75.80 | 76.73 | 2,067,780 | -5.40(-6.57%) |
Mar 02, 2022 | 82.76 | 84.12 | 82.06 | 82.13 | 1,392,416 | -1.02(-1.23%) |