Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.88 | 68.30 | 67.78 | 67.97 | 193,445 | -0.11(-0.17%) |
Apr 27, 2023 | 67.41 | 68.20 | 67.34 | 68.08 | 221,596 | +0.66(+0.99%) |
Apr 26, 2023 | 67.94 | 68.00 | 67.33 | 67.42 | 214,431 | -0.29(-0.43%) |
Apr 25, 2023 | 67.64 | 68.03 | 67.50 | 67.71 | 268,475 | +0.28(+0.42%) |
Apr 24, 2023 | 67.42 | 67.52 | 67.06 | 67.43 | 301,637 | -0.25(-0.36%) |
Apr 21, 2023 | 67.77 | 67.96 | 67.10 | 67.68 | 331,990 | +0.76(+1.13%) |
Apr 20, 2023 | 66.81 | 67.06 | 66.56 | 66.92 | 298,889 | +0.63(+0.94%) |
Apr 19, 2023 | 66.46 | 66.81 | 66.20 | 66.29 | 199,535 | +0.54(+0.82%) |
Apr 18, 2023 | 65.87 | 65.95 | 65.66 | 65.75 | 232,187 | -0.15(-0.23%) |
Apr 17, 2023 | 65.99 | 66.18 | 65.46 | 65.90 | 458,236 | -0.13(-0.20%) |
Apr 14, 2023 | 66.84 | 66.89 | 65.75 | 66.04 | 562,892 | -2.33(-3.41%) |
Apr 13, 2023 | 68.18 | 68.60 | 67.71 | 68.37 | 286,241 | +0.29(+0.43%) |
Apr 12, 2023 | 68.41 | 68.57 | 68.00 | 68.07 | 277,060 | +0.60(+0.89%) |
Apr 11, 2023 | 67.39 | 67.70 | 67.32 | 67.48 | 256,788 | -0.12(-0.18%) |
Apr 10, 2023 | 67.26 | 67.60 | 66.78 | 67.60 | 228,857 | -0.05(-0.07%) |
Apr 06, 2023 | 67.60 | 67.91 | 67.20 | 67.65 | 426,883 | +0.89(+1.34%) |
Apr 05, 2023 | 66.60 | 67.08 | 66.47 | 66.76 | 558,919 | +1.28(+1.96%) |
Apr 04, 2023 | 64.49 | 65.72 | 64.49 | 65.48 | 350,359 | +1.04(+1.62%) |
Apr 03, 2023 | 64.05 | 64.66 | 63.75 | 64.43 | 381,659 | -0.07(-0.10%) |
Mar 31, 2023 | 64.36 | 64.70 | 64.27 | 64.50 | 322,295 | +0.55(+0.86%) |
Mar 30, 2023 | 63.41 | 64.06 | 63.39 | 63.95 | 259,308 | +0.97(+1.54%) |
Mar 29, 2023 | 62.62 | 63.16 | 62.56 | 62.98 | 342,005 | +0.32(+0.51%) |
Mar 28, 2023 | 62.25 | 62.91 | 62.24 | 62.66 | 280,973 | +0.40(+0.64%) |
Mar 27, 2023 | 62.14 | 62.53 | 62.14 | 62.26 | 306,782 | +0.29(+0.47%) |
Mar 24, 2023 | 60.77 | 61.99 | 60.77 | 61.97 | 375,177 | +0.98(+1.60%) |
Mar 23, 2023 | 61.34 | 61.75 | 60.70 | 60.99 | 565,950 | +0.54(+0.89%) |
Mar 22, 2023 | 60.50 | 61.42 | 60.36 | 60.45 | 331,552 | -0.20(-0.33%) |
Mar 21, 2023 | 61.52 | 61.58 | 60.13 | 60.65 | 263,916 | -0.75(-1.22%) |
Mar 20, 2023 | 61.26 | 61.62 | 60.95 | 61.40 | 294,866 | +0.98(+1.62%) |
Mar 17, 2023 | 59.98 | 60.55 | 59.76 | 60.42 | 485,701 | -0.87(-1.42%) |
Mar 16, 2023 | 60.20 | 61.36 | 60.10 | 61.29 | 466,068 | +0.98(+1.62%) |
Mar 15, 2023 | 60.55 | 60.80 | 59.71 | 60.31 | 735,753 | -1.01(-1.64%) |
Mar 14, 2023 | 61.61 | 61.81 | 60.86 | 61.32 | 391,727 | +0.14(+0.23%) |
Mar 13, 2023 | 61.42 | 61.79 | 60.90 | 61.18 | 538,669 | +1.94(+3.28%) |
Mar 10, 2023 | 60.52 | 60.54 | 59.19 | 59.23 | 445,954 | +0.50(+0.86%) |
Mar 09, 2023 | 59.02 | 59.46 | 58.61 | 58.73 | 223,526 | -0.14(-0.24%) |
Mar 08, 2023 | 58.19 | 58.89 | 58.14 | 58.87 | 241,387 | +0.98(+1.69%) |
Mar 07, 2023 | 58.79 | 59.00 | 57.70 | 57.90 | 280,384 | -1.19(-2.01%) |
Mar 06, 2023 | 58.84 | 59.23 | 58.83 | 59.08 | 245,478 | -0.02(-0.03%) |
Mar 03, 2023 | 58.42 | 59.10 | 58.10 | 59.10 | 247,942 | +0.38(+0.65%) |
Mar 02, 2023 | 57.98 | 58.76 | 57.97 | 58.72 | 221,998 | +0.52(+0.90%) |
Mar 01, 2023 | 58.29 | 58.42 | 57.80 | 58.20 | 433,888 | -1.48(-2.48%) |
Feb 28, 2023 | 60.19 | 60.47 | 59.52 | 59.68 | 322,329 | -1.06(-1.75%) |
Feb 27, 2023 | 60.69 | 61.29 | 60.58 | 60.74 | 258,198 | +0.60(+0.99%) |
Feb 24, 2023 | 60.08 | 60.26 | 59.89 | 60.14 | 241,785 | -0.55(-0.91%) |
Feb 23, 2023 | 60.89 | 61.05 | 60.36 | 60.69 | 185,944 | -0.29(-0.48%) |
Feb 22, 2023 | 61.19 | 61.62 | 60.88 | 60.99 | 282,765 | -0.11(-0.19%) |
Feb 21, 2023 | 61.58 | 61.71 | 61.10 | 61.10 | 298,680 | -0.08(-0.12%) |
Feb 17, 2023 | 60.68 | 61.40 | 60.62 | 61.18 | 258,823 | +1.46(+2.45%) |
Feb 16, 2023 | 59.59 | 60.05 | 59.07 | 59.72 | 216,462 | -0.65(-1.08%) |
Feb 15, 2023 | 59.94 | 60.49 | 59.88 | 60.37 | 219,214 | -0.56(-0.92%) |
Feb 14, 2023 | 60.93 | 61.44 | 60.68 | 60.93 | 307,046 | +0.47(+0.78%) |
Feb 13, 2023 | 60.30 | 60.81 | 60.23 | 60.46 | 259,679 | +0.98(+1.64%) |
Feb 10, 2023 | 59.28 | 59.53 | 59.01 | 59.48 | 289,721 | +0.49(+0.84%) |
Feb 09, 2023 | 59.79 | 59.94 | 58.90 | 58.99 | 297,687 | +0.26(+0.44%) |
Feb 08, 2023 | 59.45 | 59.50 | 58.56 | 58.73 | 207,251 | -0.52(-0.88%) |
Feb 07, 2023 | 59.15 | 59.53 | 58.77 | 59.25 | 191,933 | -0.42(-0.70%) |
Feb 06, 2023 | 59.46 | 59.69 | 59.08 | 59.67 | 289,702 | +0.53(+0.90%) |
Feb 03, 2023 | 59.91 | 59.99 | 59.02 | 59.14 | 277,710 | -1.31(-2.17%) |
Feb 02, 2023 | 60.43 | 60.91 | 60.03 | 60.45 | 293,146 | -0.20(-0.33%) |
Feb 01, 2023 | 59.86 | 60.71 | 59.43 | 60.65 | 493,205 | +0.15(+0.25%) |
Jan 31, 2023 | 60.14 | 60.55 | 59.84 | 60.50 | 211,005 | -0.09(-0.16%) |
Jan 30, 2023 | 60.67 | 61.12 | 60.58 | 60.59 | 251,248 | +0.22(+0.36%) |
Jan 27, 2023 | 60.11 | 60.69 | 60.02 | 60.37 | 246,192 | -0.59(-0.96%) |
Jan 26, 2023 | 60.97 | 61.00 | 60.58 | 60.96 | 224,016 | -0.25(-0.40%) |
Jan 25, 2023 | 60.74 | 61.24 | 60.63 | 61.21 | 224,521 | +0.46(+0.77%) |
Jan 24, 2023 | 60.44 | 60.77 | 60.03 | 60.74 | 212,128 | +0.14(+0.23%) |
Jan 23, 2023 | 60.20 | 60.85 | 60.05 | 60.60 | 276,917 | -0.47(-0.78%) |
Jan 20, 2023 | 60.95 | 61.07 | 60.54 | 61.07 | 297,348 | +0.12(+0.20%) |
Jan 19, 2023 | 60.49 | 61.09 | 60.46 | 60.95 | 339,156 | +0.46(+0.77%) |
Jan 18, 2023 | 60.82 | 61.01 | 60.38 | 60.49 | 313,631 | -0.06(-0.09%) |
Jan 17, 2023 | 59.84 | 60.73 | 59.84 | 60.54 | 298,590 | +0.64(+1.06%) |
Jan 13, 2023 | 59.54 | 60.15 | 59.54 | 59.91 | 303,914 | -0.15(-0.25%) |
Jan 12, 2023 | 60.18 | 60.39 | 59.51 | 60.06 | 246,147 | +0.28(+0.46%) |
Jan 11, 2023 | 59.24 | 59.79 | 59.18 | 59.78 | 325,261 | +0.66(+1.12%) |
Jan 10, 2023 | 59.30 | 59.39 | 58.80 | 59.12 | 323,744 | -0.52(-0.87%) |
Jan 09, 2023 | 59.59 | 60.28 | 59.50 | 59.64 | 487,709 | -0.84(-1.40%) |
Jan 06, 2023 | 58.61 | 60.51 | 58.60 | 60.49 | 592,980 | +2.29(+3.93%) |
Jan 05, 2023 | 58.58 | 58.84 | 58.00 | 58.20 | 504,654 | -0.66(-1.13%) |
Jan 04, 2023 | 58.58 | 59.32 | 58.48 | 58.86 | 510,231 | +1.48(+2.58%) |
Jan 03, 2023 | 57.10 | 57.56 | 56.78 | 57.38 | 470,197 | +0.16(+0.28%) |
Dec 30, 2022 | 57.34 | 57.57 | 56.80 | 57.22 | 231,211 | -0.40(-0.69%) |
Dec 29, 2022 | 57.23 | 57.81 | 57.23 | 57.62 | 300,248 | +0.77(+1.35%) |
Dec 28, 2022 | 57.69 | 57.97 | 56.82 | 56.85 | 374,399 | -0.71(-1.24%) |
Dec 27, 2022 | 56.99 | 57.61 | 56.92 | 57.56 | 236,964 | -0.15(-0.26%) |
Dec 23, 2022 | 57.26 | 57.72 | 56.94 | 57.72 | 251,844 | +0.49(+0.86%) |
Dec 22, 2022 | 56.98 | 57.24 | 56.42 | 57.22 | 314,894 | -0.37(-0.64%) |
Dec 21, 2022 | 57.24 | 57.65 | 57.17 | 57.59 | 516,190 | +0.06(+0.10%) |
Dec 20, 2022 | 57.09 | 57.69 | 57.03 | 57.54 | 390,944 | +0.13(+0.23%) |
Dec 19, 2022 | 57.73 | 57.97 | 57.21 | 57.40 | 453,363 | -0.21(-0.36%) |
Dec 16, 2022 | 57.65 | 57.91 | 57.21 | 57.61 | 471,360 | -1.39(-2.35%) |
Dec 15, 2022 | 59.75 | 59.90 | 58.85 | 59.00 | 396,144 | -0.90(-1.50%) |
Dec 14, 2022 | 60.13 | 60.68 | 59.69 | 59.90 | 404,675 | +0.37(+0.62%) |
Dec 13, 2022 | 59.88 | 60.33 | 59.21 | 59.53 | 392,968 | +0.28(+0.46%) |
Dec 12, 2022 | 59.18 | 59.32 | 58.83 | 59.25 | 325,173 | +0.12(+0.21%) |
Dec 09, 2022 | 59.11 | 59.63 | 59.10 | 59.13 | 382,696 | -0.45(-0.75%) |
Dec 08, 2022 | 58.83 | 59.76 | 58.69 | 59.57 | 659,516 | +0.77(+1.31%) |
Dec 07, 2022 | 59.03 | 59.39 | 58.69 | 58.81 | 323,072 | -0.20(-0.34%) |
Dec 06, 2022 | 59.03 | 59.23 | 58.54 | 59.01 | 307,899 | -0.38(-0.64%) |
Dec 05, 2022 | 59.33 | 59.72 | 59.04 | 59.39 | 377,344 | +0.13(+0.22%) |
Dec 02, 2022 | 59.07 | 59.60 | 58.93 | 59.25 | 361,812 | -0.36(-0.60%) |
Dec 01, 2022 | 59.44 | 60.08 | 59.34 | 59.61 | 745,354 | +1.18(+2.01%) |
Nov 30, 2022 | 57.82 | 58.57 | 57.18 | 58.44 | 359,738 | +0.93(+1.62%) |
Nov 29, 2022 | 57.29 | 57.80 | 57.18 | 57.51 | 353,087 | -0.28(-0.49%) |
Nov 28, 2022 | 58.14 | 58.51 | 57.67 | 57.79 | 496,415 | -0.74(-1.26%) |
Nov 25, 2022 | 58.16 | 58.57 | 58.16 | 58.53 | 248,439 | +0.21(+0.36%) |
Nov 23, 2022 | 57.58 | 58.37 | 57.54 | 58.32 | 491,689 | +1.18(+2.06%) |
Nov 22, 2022 | 56.75 | 57.31 | 56.74 | 57.15 | 355,435 | +0.48(+0.86%) |
Nov 21, 2022 | 56.66 | 56.92 | 56.49 | 56.66 | 394,585 | +0.31(+0.55%) |
Nov 18, 2022 | 56.13 | 56.54 | 56.06 | 56.35 | 365,401 | +1.01(+1.82%) |
Nov 17, 2022 | 55.41 | 55.60 | 54.91 | 55.35 | 376,497 | -0.64(-1.15%) |
Nov 16, 2022 | 55.46 | 56.19 | 55.44 | 55.99 | 372,759 | +0.68(+1.23%) |
Nov 15, 2022 | 55.94 | 56.19 | 54.82 | 55.31 | 482,067 | +0.30(+0.54%) |
Nov 14, 2022 | 55.44 | 55.54 | 54.96 | 55.01 | 519,559 | -0.39(-0.71%) |
Nov 11, 2022 | 55.13 | 55.48 | 54.32 | 55.40 | 456,902 | -0.16(-0.29%) |
Nov 10, 2022 | 55.14 | 55.69 | 54.33 | 55.56 | 711,267 | +3.65(+7.02%) |
Nov 09, 2022 | 52.18 | 52.56 | 51.90 | 51.91 | 452,381 | -0.50(-0.96%) |
Nov 08, 2022 | 52.18 | 52.84 | 52.14 | 52.42 | 580,372 | +0.94(+1.83%) |
Nov 07, 2022 | 51.79 | 51.87 | 50.86 | 51.48 | 457,023 | -0.04(-0.07%) |
Nov 04, 2022 | 50.64 | 51.61 | 50.60 | 51.51 | 583,650 | +1.01(+1.99%) |
Nov 03, 2022 | 49.84 | 50.65 | 49.84 | 50.51 | 625,391 | -0.76(-1.47%) |
Nov 02, 2022 | 51.75 | 51.21 | 51.26 | 544,682 | -0.04(-0.07%) | |
Nov 01, 2022 | 51.64 | 51.72 | 51.12 | 51.30 | 607,972 | +0.35(+0.70%) |
Oct 31, 2022 | 51.03 | 51.25 | 50.56 | 50.94 | 683,735 | -0.63(-1.23%) |
Oct 28, 2022 | 50.57 | 51.60 | 50.52 | 51.58 | 493,390 | +0.98(+1.94%) |
Oct 27, 2022 | 50.30 | 50.88 | 50.30 | 50.60 | 576,265 | +0.43(+0.86%) |
Oct 26, 2022 | 50.39 | 50.66 | 50.07 | 50.17 | 521,059 | +0.08(+0.17%) |
Oct 25, 2022 | 49.43 | 50.37 | 49.36 | 50.09 | 942,788 | +1.61(+3.33%) |
Oct 24, 2022 | 48.92 | 49.17 | 48.23 | 48.47 | 916,442 | +1.00(+2.10%) |
Oct 21, 2022 | 46.57 | 47.67 | 46.41 | 47.47 | 435,029 | +0.54(+1.15%) |
Oct 20, 2022 | 47.39 | 47.51 | 46.76 | 46.93 | 645,511 | -0.50(-1.06%) |
Oct 19, 2022 | 47.25 | 47.49 | 47.07 | 47.44 | 612,231 | -0.48(-0.99%) |
Oct 18, 2022 | 47.72 | 47.98 | 47.39 | 47.91 | 711,780 | +0.01(+0.02%) |
Oct 17, 2022 | 47.75 | 48.48 | 47.60 | 47.90 | 881,819 | +2.53(+5.57%) |
Oct 14, 2022 | 46.59 | 46.62 | 45.15 | 45.38 | 668,223 | -0.60(-1.30%) |
Oct 13, 2022 | 44.93 | 46.12 | 44.78 | 45.97 | 805,408 | +1.89(+4.30%) |
Oct 12, 2022 | 44.69 | 44.82 | 44.04 | 44.08 | 704,356 | -1.29(-2.84%) |
Oct 11, 2022 | 46.13 | 46.23 | 45.31 | 45.37 | 886,153 | -0.77(-1.68%) |
Oct 10, 2022 | 46.34 | 46.62 | 46.07 | 46.14 | 884,965 | -0.82(-1.75%) |
Oct 07, 2022 | 47.87 | 47.95 | 46.67 | 46.96 | 861,047 | -0.40(-0.85%) |
Oct 06, 2022 | 48.43 | 48.47 | 47.25 | 47.36 | 598,787 | -1.61(-3.29%) |
Oct 05, 2022 | 49.12 | 49.23 | 48.36 | 48.98 | 736,992 | -1.26(-2.51%) |
Oct 04, 2022 | 50.17 | 50.37 | 49.76 | 50.23 | 860,722 | +0.92(+1.87%) |
Oct 03, 2022 | 49.03 | 49.81 | 48.83 | 49.31 | 848,722 | +1.25(+2.60%) |
Sep 30, 2022 | 48.77 | 49.06 | 48.05 | 48.06 | 868,660 | -0.20(-0.41%) |
Sep 29, 2022 | 48.96 | 49.03 | 48.19 | 48.26 | 993,258 | -1.04(-2.12%) |
Sep 28, 2022 | 49.43 | 49.65 | 48.74 | 49.30 | 1,112,512 | +1.28(+2.66%) |
Sep 27, 2022 | 49.83 | 49.95 | 47.68 | 48.02 | 1,098,043 | -1.91(-3.83%) |
Sep 26, 2022 | 49.98 | 50.61 | 49.40 | 49.94 | 1,119,512 | -2.59(-4.94%) |
Sep 23, 2022 | 52.59 | 52.68 | 51.97 | 52.53 | 744,156 | -2.18(-3.99%) |
Sep 22, 2022 | 55.05 | 55.13 | 54.44 | 54.71 | 332,777 | -0.09(-0.17%) |
Sep 21, 2022 | 55.56 | 55.90 | 54.80 | 54.80 | 366,888 | -0.18(-0.32%) |
Sep 20, 2022 | 55.52 | 55.58 | 54.74 | 54.98 | 469,949 | -1.00(-1.78%) |
Sep 19, 2022 | 55.49 | 56.07 | 55.38 | 55.98 | 404,683 | +0.05(+0.08%) |
Sep 16, 2022 | 55.67 | 56.14 | 55.67 | 55.93 | 323,628 | +0.13(+0.23%) |
Sep 15, 2022 | 56.61 | 56.64 | 55.77 | 55.80 | 586,383 | -1.73(-3.00%) |
Sep 14, 2022 | 57.52 | 58.04 | 57.29 | 57.53 | 417,792 | -0.69(-1.19%) |
Sep 13, 2022 | 58.85 | 59.23 | 58.16 | 58.22 | 486,333 | -1.09(-1.84%) |
Sep 12, 2022 | 59.18 | 59.80 | 59.01 | 59.31 | 428,419 | +0.69(+1.18%) |
Sep 09, 2022 | 58.59 | 58.87 | 58.34 | 58.62 | 323,490 | +0.82(+1.42%) |
Sep 08, 2022 | 57.57 | 58.26 | 57.48 | 57.80 | 540,752 | -0.66(-1.13%) |
Sep 07, 2022 | 58.31 | 58.47 | 58.05 | 58.46 | 366,963 | -0.05(-0.08%) |
Sep 06, 2022 | 58.64 | 59.14 | 58.22 | 58.51 | 548,981 | +0.54(+0.93%) |
Sep 02, 2022 | 58.40 | 58.93 | 57.80 | 57.97 | 403,381 | -0.85(-1.44%) |
Sep 01, 2022 | 58.52 | 59.05 | 58.29 | 58.82 | 618,843 | -0.12(-0.21%) |
Aug 31, 2022 | 59.79 | 59.91 | 58.89 | 58.94 | 819,375 | -2.64(-4.29%) |
Aug 30, 2022 | 62.87 | 63.00 | 61.45 | 61.58 | 878,002 | -1.88(-2.97%) |
Aug 29, 2022 | 62.66 | 63.73 | 62.66 | 63.46 | 226,479 | +0.45(+0.71%) |
Aug 26, 2022 | 64.08 | 64.28 | 62.98 | 63.01 | 321,100 | -0.94(-1.47%) |
Aug 25, 2022 | 63.60 | 63.95 | 63.34 | 63.95 | 286,880 | -0.10(-0.16%) |
Aug 24, 2022 | 63.85 | 64.22 | 63.67 | 64.06 | 403,601 | -0.55(-0.85%) |
Aug 23, 2022 | 64.62 | 64.92 | 64.29 | 64.61 | 538,462 | -0.90(-1.38%) |
Aug 22, 2022 | 65.73 | 65.93 | 65.43 | 65.51 | 407,558 | +0.05(+0.07%) |
Aug 19, 2022 | 65.44 | 65.76 | 65.10 | 65.47 | 363,326 | -0.56(-0.85%) |
Aug 18, 2022 | 66.41 | 66.59 | 65.82 | 66.02 | 419,504 | -0.58(-0.87%) |
Aug 17, 2022 | 66.15 | 66.76 | 65.95 | 66.60 | 360,831 | -0.11(-0.17%) |
Aug 16, 2022 | 66.43 | 66.95 | 66.35 | 66.72 | 293,979 | +0.80(+1.22%) |
Aug 15, 2022 | 65.87 | 66.04 | 65.54 | 65.91 | 266,627 | +0.23(+0.36%) |
Aug 12, 2022 | 65.13 | 65.73 | 65.09 | 65.68 | 260,945 | +0.89(+1.37%) |
Aug 11, 2022 | 65.37 | 65.37 | 64.73 | 64.79 | 346,032 | -0.72(-1.10%) |
Aug 10, 2022 | 65.63 | 65.90 | 65.29 | 65.51 | 246,718 | +0.15(+0.23%) |
Aug 09, 2022 | 64.81 | 65.66 | 64.81 | 65.36 | 236,332 | +0.71(+1.10%) |
Aug 08, 2022 | 65.04 | 65.12 | 64.33 | 64.65 | 314,392 | +0.72(+1.12%) |
Aug 05, 2022 | 63.95 | 64.06 | 63.21 | 63.94 | 318,168 | -0.99(-1.52%) |
Aug 04, 2022 | 64.75 | 65.22 | 64.64 | 64.92 | 331,088 | -0.21(-0.32%) |
Aug 03, 2022 | 65.27 | 65.27 | 64.38 | 65.13 | 401,945 | -0.22(-0.34%) |
Aug 02, 2022 | 66.04 | 66.13 | 65.33 | 65.35 | 503,252 | +0.64(+0.99%) |
Aug 01, 2022 | 65.04 | 65.10 | 64.48 | 64.71 | 458,164 | -0.21(-0.33%) |
Jul 29, 2022 | 64.30 | 65.05 | 64.18 | 64.92 | 259,309 | +0.85(+1.32%) |
Jul 28, 2022 | 62.97 | 64.11 | 62.76 | 64.08 | 268,651 | +0.65(+1.03%) |
Jul 27, 2022 | 63.19 | 63.53 | 62.82 | 63.42 | 273,651 | -0.11(-0.18%) |
Jul 26, 2022 | 63.19 | 63.61 | 63.17 | 63.53 | 322,998 | +0.51(+0.81%) |
Jul 25, 2022 | 62.30 | 63.02 | 62.18 | 63.02 | 305,742 | +0.94(+1.52%) |
Jul 22, 2022 | 61.45 | 62.31 | 61.45 | 62.08 | 353,293 | +1.40(+2.31%) |
Jul 21, 2022 | 60.11 | 60.81 | 59.95 | 60.68 | 330,046 | -1.11(-1.80%) |
Jul 20, 2022 | 62.46 | 62.50 | 61.67 | 61.79 | 387,258 | -0.60(-0.96%) |
Jul 19, 2022 | 62.45 | 62.69 | 62.34 | 62.39 | 346,662 | +0.51(+0.83%) |
Jul 18, 2022 | 61.97 | 62.48 | 61.85 | 61.87 | 315,299 | +0.05(+0.08%) |
Jul 15, 2022 | 61.52 | 61.87 | 61.19 | 61.83 | 385,870 | +0.62(+1.02%) |
Jul 14, 2022 | 60.37 | 61.31 | 60.16 | 61.20 | 377,305 | +0.01(+0.02%) |
Jul 13, 2022 | 60.62 | 61.62 | 60.61 | 61.19 | 297,061 | +0.55(+0.91%) |
Jul 12, 2022 | 60.93 | 61.16 | 60.51 | 60.64 | 452,610 | -0.08(-0.14%) |
Jul 11, 2022 | 60.33 | 60.90 | 60.18 | 60.73 | 371,989 | +0.44(+0.73%) |
Jul 08, 2022 | 60.25 | 60.61 | 60.06 | 60.29 | 359,297 | -0.50(-0.83%) |
Jul 07, 2022 | 60.76 | 60.93 | 60.35 | 60.79 | 365,098 | -0.10(-0.17%) |
Jul 06, 2022 | 61.05 | 61.43 | 60.38 | 60.90 | 613,465 | +0.51(+0.85%) |
Jul 05, 2022 | 60.74 | 60.81 | 59.58 | 60.38 | 641,058 | -1.15(-1.86%) |
Jul 01, 2022 | 60.00 | 61.57 | 59.92 | 61.53 | 704,908 | +1.19(+1.98%) |
Jun 30, 2022 | 60.62 | 60.77 | 60.00 | 60.34 | 594,907 | -1.26(-2.04%) |
Jun 29, 2022 | 61.64 | 61.87 | 61.45 | 61.59 | 360,119 | +0.63(+1.04%) |
Jun 28, 2022 | 61.04 | 61.46 | 60.90 | 60.96 | 435,757 | -0.39(-0.64%) |
Jun 27, 2022 | 60.73 | 61.62 | 60.69 | 61.35 | 429,675 | +0.47(+0.77%) |
Jun 24, 2022 | 60.48 | 60.99 | 60.34 | 60.89 | 456,481 | +1.73(+2.92%) |
Jun 23, 2022 | 59.09 | 59.34 | 58.64 | 59.16 | 579,630 | -0.55(-0.92%) |
Jun 22, 2022 | 59.23 | 60.14 | 59.19 | 59.71 | 675,741 | +0.74(+1.25%) |
Jun 21, 2022 | 59.08 | 59.29 | 58.74 | 58.97 | 501,397 | -0.16(-0.27%) |
Jun 17, 2022 | 59.99 | 60.16 | 59.02 | 59.13 | 710,724 | -1.01(-1.68%) |
Jun 16, 2022 | 60.12 | 60.41 | 59.91 | 60.14 | 768,716 | -0.31(-0.51%) |
Jun 15, 2022 | 60.30 | 61.04 | 59.82 | 60.45 | 729,770 | +1.05(+1.77%) |
Jun 14, 2022 | 60.45 | 60.55 | 58.92 | 59.39 | 627,340 | -1.69(-2.76%) |
Jun 13, 2022 | 62.10 | 62.14 | 60.92 | 61.08 | 579,274 | -1.73(-2.76%) |
Jun 10, 2022 | 62.28 | 63.11 | 62.25 | 62.82 | 473,475 | -0.07(-0.12%) |
Jun 09, 2022 | 63.70 | 64.49 | 62.89 | 62.89 | 469,544 | -1.42(-2.20%) |
Jun 08, 2022 | 64.70 | 64.99 | 64.30 | 64.31 | 497,730 | -1.56(-2.36%) |
Jun 07, 2022 | 65.23 | 65.87 | 65.12 | 65.87 | 554,455 | -0.49(-0.75%) |
Jun 06, 2022 | 66.63 | 66.77 | 66.25 | 66.36 | 374,149 | +0.25(+0.38%) |
Jun 03, 2022 | 66.61 | 66.86 | 66.03 | 66.11 | 229,891 | -0.49(-0.74%) |
Jun 02, 2022 | 66.00 | 66.70 | 65.16 | 66.60 | 368,181 | +0.92(+1.39%) |
Jun 01, 2022 | 66.64 | 66.72 | 65.52 | 65.69 | 522,887 | -1.71(-2.54%) |
May 31, 2022 | 67.40 | 67.72 | 67.06 | 67.40 | 508,407 | +0.21(+0.31%) |
May 27, 2022 | 67.04 | 67.35 | 66.82 | 67.19 | 421,433 | -0.81(-1.19%) |
May 26, 2022 | 68.69 | 68.72 | 67.83 | 68.00 | 466,427 | -2.49(-3.54%) |
May 25, 2022 | 70.54 | 70.62 | 69.86 | 70.49 | 449,656 | +0.06(+0.09%) |
May 24, 2022 | 69.42 | 70.45 | 69.26 | 70.42 | 513,538 | +0.63(+0.91%) |
May 23, 2022 | 69.66 | 70.32 | 69.50 | 69.79 | 466,270 | +0.73(+1.06%) |
May 20, 2022 | 68.60 | 69.11 | 68.29 | 69.06 | 420,390 | +0.24(+0.34%) |
May 19, 2022 | 68.63 | 69.17 | 68.08 | 68.82 | 453,852 | -0.53(-0.77%) |
May 18, 2022 | 69.62 | 70.24 | 69.31 | 69.36 | 427,930 | -0.72(-1.03%) |
May 17, 2022 | 69.38 | 70.12 | 69.04 | 70.08 | 390,126 | +1.60(+2.34%) |
May 16, 2022 | 68.11 | 68.66 | 68.10 | 68.48 | 364,216 | +0.51(+0.75%) |
May 13, 2022 | 66.92 | 68.00 | 66.83 | 67.97 | 385,279 | +1.72(+2.60%) |
May 12, 2022 | 66.61 | 66.69 | 65.74 | 66.25 | 444,356 | +0.24(+0.36%) |
May 11, 2022 | 66.20 | 67.23 | 65.97 | 66.01 | 424,107 | -0.38(-0.57%) |
May 10, 2022 | 66.55 | 66.86 | 65.85 | 66.39 | 468,452 | +0.14(+0.22%) |
May 09, 2022 | 65.88 | 66.62 | 65.69 | 66.25 | 502,990 | -0.24(-0.35%) |
May 06, 2022 | 66.27 | 66.67 | 65.93 | 66.48 | 574,001 | -0.73(-1.09%) |
May 05, 2022 | 67.73 | 67.91 | 66.87 | 67.22 | 508,934 | -0.75(-1.11%) |
May 04, 2022 | 67.53 | 68.06 | 66.84 | 67.97 | 411,803 | +0.78(+1.16%) |
May 03, 2022 | 67.08 | 67.80 | 66.89 | 67.19 | 391,379 | +0.39(+0.58%) |