Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 65.93 | 69.72 | 64.34 | 68.92 | 129,830 | +3.05(+4.63%) |
Apr 27, 2023 | 66.40 | 66.89 | 64.52 | 65.87 | 81,154 | -0.01(-0.02%) |
Apr 26, 2023 | 66.20 | 67.55 | 65.23 | 65.88 | 148,501 | -1.01(-1.51%) |
Apr 25, 2023 | 66.16 | 67.38 | 65.75 | 66.89 | 156,314 | +0.37(+0.56%) |
Apr 24, 2023 | 67.27 | 67.27 | 65.67 | 66.52 | 64,876 | -0.84(-1.25%) |
Apr 21, 2023 | 66.50 | 67.78 | 65.00 | 67.36 | 88,963 | +0.72(+1.08%) |
Apr 20, 2023 | 65.45 | 67.84 | 65.43 | 66.64 | 98,393 | +0.44(+0.66%) |
Apr 19, 2023 | 64.55 | 66.65 | 61.98 | 66.20 | 141,351 | +1.27(+1.96%) |
Apr 18, 2023 | 66.39 | 67.80 | 64.04 | 64.93 | 134,062 | -0.77(-1.17%) |
Apr 17, 2023 | 65.27 | 68.48 | 65.27 | 65.70 | 165,608 | +0.87(+1.34%) |
Apr 14, 2023 | 64.73 | 65.14 | 60.37 | 64.83 | 362,255 | +1.27(+2.00%) |
Apr 13, 2023 | 66.97 | 66.97 | 62.88 | 63.56 | 208,930 | -2.61(-3.94%) |
Apr 12, 2023 | 72.85 | 73.53 | 65.44 | 66.17 | 383,989 | -6.80(-9.33%) |
Apr 11, 2023 | 59.42 | 73.74 | 58.10 | 72.97 | 1,816,029 | +15.94(+27.95%) |
Apr 10, 2023 | 55.21 | 57.70 | 54.00 | 57.03 | 238,509 | +1.53(+2.76%) |
Apr 06, 2023 | 56.40 | 57.34 | 53.90 | 55.50 | 443,695 | -1.03(-1.82%) |
Apr 05, 2023 | 72.05 | 72.98 | 55.23 | 56.53 | 526,072 | -10.77(-16.00%) |
Apr 04, 2023 | 67.28 | 68.25 | 65.91 | 67.30 | 220,178 | +0.86(+1.29%) |
Apr 03, 2023 | 65.84 | 67.27 | 64.87 | 66.44 | 141,948 | +0.60(+0.91%) |
Mar 31, 2023 | 66.05 | 67.00 | 64.85 | 65.84 | 130,379 | +0.25(+0.38%) |
Mar 30, 2023 | 65.38 | 66.98 | 64.00 | 65.59 | 135,606 | +0.91(+1.41%) |
Mar 29, 2023 | 62.06 | 65.34 | 61.32 | 64.68 | 114,723 | +3.18(+5.17%) |
Mar 28, 2023 | 60.59 | 61.84 | 58.90 | 61.50 | 187,250 | +0.55(+0.90%) |
Mar 27, 2023 | 67.83 | 68.00 | 59.91 | 60.95 | 311,440 | -6.44(-9.56%) |
Mar 24, 2023 | 66.63 | 68.07 | 64.95 | 67.39 | 219,622 | +0.42(+0.63%) |
Mar 23, 2023 | 65.50 | 70.00 | 65.50 | 66.97 | 247,803 | +2.48(+3.85%) |
Mar 22, 2023 | 63.95 | 66.64 | 61.80 | 64.49 | 130,573 | +0.25(+0.39%) |
Mar 21, 2023 | 62.97 | 64.63 | 62.52 | 64.24 | 196,906 | +2.57(+4.17%) |
Mar 20, 2023 | 63.13 | 63.20 | 61.45 | 61.67 | 150,944 | -1.05(-1.67%) |
Mar 17, 2023 | 65.01 | 65.61 | 61.85 | 62.72 | 197,610 | -2.91(-4.43%) |
Mar 16, 2023 | 64.12 | 66.09 | 63.59 | 65.63 | 113,289 | +0.83(+1.28%) |
Mar 15, 2023 | 62.55 | 65.32 | 62.50 | 64.80 | 152,624 | +0.66(+1.03%) |
Mar 14, 2023 | 65.57 | 67.70 | 62.89 | 64.14 | 94,989 | +0.14(+0.22%) |
Mar 13, 2023 | 65.02 | 67.13 | 63.47 | 64.00 | 145,276 | -2.69(-4.03%) |
Mar 10, 2023 | 66.90 | 68.42 | 65.54 | 66.69 | 154,955 | -0.44(-0.66%) |
Mar 09, 2023 | 67.19 | 68.68 | 66.59 | 67.13 | 95,138 | -0.06(-0.09%) |
Mar 08, 2023 | 66.49 | 67.93 | 65.73 | 67.19 | 120,055 | +0.39(+0.58%) |
Mar 07, 2023 | 68.89 | 72.36 | 66.61 | 66.80 | 267,624 | -2.28(-3.30%) |
Mar 06, 2023 | 68.20 | 69.98 | 68.01 | 69.08 | 126,507 | +1.06(+1.56%) |
Mar 03, 2023 | 64.12 | 68.34 | 63.67 | 68.02 | 179,708 | +4.38(+6.88%) |
Mar 02, 2023 | 62.66 | 65.17 | 62.66 | 63.64 | 88,789 | +0.10(+0.16%) |
Mar 01, 2023 | 62.50 | 64.87 | 62.00 | 63.54 | 122,325 | +0.92(+1.47%) |
Feb 28, 2023 | 60.96 | 64.51 | 60.96 | 62.62 | 152,386 | +1.84(+3.03%) |
Feb 27, 2023 | 61.86 | 64.16 | 60.59 | 60.78 | 105,925 | -0.75(-1.22%) |
Feb 24, 2023 | 60.69 | 62.74 | 59.95 | 61.53 | 122,070 | -0.32(-0.52%) |
Feb 23, 2023 | 61.60 | 63.33 | 60.30 | 61.85 | 136,858 | +0.45(+0.73%) |
Feb 22, 2023 | 59.18 | 61.55 | 58.11 | 61.40 | 117,711 | +2.33(+3.94%) |
Feb 21, 2023 | 60.21 | 61.62 | 58.44 | 59.07 | 96,496 | -2.55(-4.14%) |
Feb 17, 2023 | 60.12 | 62.27 | 58.56 | 61.62 | 251,706 | +1.37(+2.27%) |
Feb 16, 2023 | 61.35 | 62.92 | 58.54 | 60.25 | 140,495 | -2.11(-3.38%) |
Feb 15, 2023 | 59.45 | 64.09 | 58.97 | 62.36 | 279,682 | +4.20(+7.22%) |
Feb 14, 2023 | 56.16 | 58.81 | 55.57 | 58.16 | 117,527 | +1.42(+2.50%) |
Feb 13, 2023 | 55.98 | 57.87 | 55.16 | 56.74 | 89,553 | +0.97(+1.74%) |
Feb 10, 2023 | 56.58 | 57.14 | 55.31 | 55.77 | 111,193 | -0.76(-1.34%) |
Feb 09, 2023 | 59.44 | 59.70 | 56.12 | 56.53 | 99,833 | -2.37(-4.02%) |
Feb 08, 2023 | 60.87 | 61.15 | 58.60 | 58.90 | 72,015 | -2.24(-3.66%) |
Feb 07, 2023 | 61.62 | 62.71 | 59.79 | 61.14 | 129,318 | -1.22(-1.96%) |
Feb 06, 2023 | 61.58 | 63.03 | 61.09 | 62.36 | 97,155 | +0.58(+0.94%) |
Feb 03, 2023 | 61.18 | 63.46 | 60.48 | 61.78 | 150,660 | -0.40(-0.64%) |
Feb 02, 2023 | 62.03 | 64.35 | 61.57 | 62.18 | 132,442 | +0.29(+0.47%) |
Feb 01, 2023 | 62.06 | 62.60 | 59.50 | 61.89 | 148,060 | -0.25(-0.40%) |
Jan 31, 2023 | 61.30 | 63.86 | 60.69 | 62.14 | 83,450 | +1.71(+2.83%) |
Jan 30, 2023 | 60.04 | 62.45 | 59.51 | 60.43 | 168,984 | -1.11(-1.80%) |
Jan 27, 2023 | 57.67 | 62.34 | 57.18 | 61.54 | 127,744 | +3.94(+6.84%) |
Jan 26, 2023 | 57.87 | 59.00 | 56.73 | 57.60 | 95,868 | +0.13(+0.23%) |
Jan 25, 2023 | 55.89 | 58.23 | 53.76 | 57.47 | 148,141 | +0.95(+1.68%) |
Jan 24, 2023 | 58.80 | 58.80 | 55.51 | 56.52 | 167,262 | -1.56(-2.69%) |
Jan 23, 2023 | 57.23 | 58.33 | 56.04 | 58.08 | 88,851 | +0.89(+1.56%) |
Jan 20, 2023 | 54.15 | 57.91 | 53.61 | 57.19 | 91,152 | +3.99(+7.50%) |
Jan 19, 2023 | 54.28 | 55.35 | 52.18 | 53.20 | 139,405 | -1.75(-3.18%) |
Jan 18, 2023 | 57.87 | 58.41 | 53.45 | 54.95 | 141,467 | -2.52(-4.38%) |
Jan 17, 2023 | 57.38 | 59.46 | 56.66 | 57.47 | 122,793 | +0.01(+0.02%) |
Jan 13, 2023 | 54.24 | 58.39 | 54.24 | 57.46 | 160,600 | +3.13(+5.76%) |
Jan 12, 2023 | 55.17 | 55.18 | 52.80 | 54.33 | 171,281 | -0.75(-1.36%) |
Jan 11, 2023 | 52.17 | 55.32 | 51.05 | 55.08 | 268,232 | +3.86(+7.54%) |
Jan 10, 2023 | 43.00 | 53.00 | 43.00 | 51.22 | 535,550 | +8.20(+19.06%) |
Jan 09, 2023 | 40.92 | 44.47 | 40.73 | 43.02 | 379,997 | +3.14(+7.87%) |
Jan 06, 2023 | 40.50 | 42.56 | 37.97 | 39.88 | 992,440 | -8.51(-17.59%) |
Jan 05, 2023 | 49.66 | 50.66 | 47.94 | 48.39 | 241,898 | -1.81(-3.61%) |
Jan 04, 2023 | 47.68 | 51.42 | 47.35 | 50.20 | 192,117 | +2.90(+6.13%) |
Jan 03, 2023 | 48.64 | 49.99 | 46.24 | 47.30 | 162,573 | -0.38(-0.80%) |
Dec 30, 2022 | 47.11 | 48.06 | 46.61 | 47.68 | 179,270 | +0.40(+0.85%) |
Dec 29, 2022 | 47.02 | 48.18 | 46.77 | 47.28 | 110,031 | +0.33(+0.70%) |
Dec 28, 2022 | 49.13 | 49.24 | 46.51 | 46.95 | 103,662 | -2.27(-4.61%) |
Dec 27, 2022 | 50.99 | 51.00 | 48.64 | 49.22 | 123,593 | -1.85(-3.62%) |
Dec 23, 2022 | 53.24 | 53.87 | 50.82 | 51.07 | 102,217 | -2.39(-4.47%) |
Dec 22, 2022 | 52.74 | 54.88 | 52.00 | 53.46 | 86,457 | +0.37(+0.70%) |
Dec 21, 2022 | 53.41 | 53.69 | 51.00 | 53.09 | 202,660 | +0.25(+0.47%) |
Dec 20, 2022 | 52.65 | 55.27 | 52.65 | 52.84 | 98,298 | -0.57(-1.07%) |
Dec 19, 2022 | 57.34 | 57.69 | 51.37 | 53.41 | 251,993 | -3.92(-6.84%) |
Dec 16, 2022 | 60.33 | 61.03 | 57.16 | 57.33 | 117,388 | -3.99(-6.51%) |
Dec 15, 2022 | 61.49 | 63.14 | 60.50 | 61.32 | 73,888 | -1.17(-1.87%) |
Dec 14, 2022 | 63.84 | 64.11 | 60.78 | 62.49 | 85,665 | -0.98(-1.54%) |
Dec 13, 2022 | 65.43 | 66.48 | 61.80 | 63.47 | 78,495 | +0.71(+1.13%) |
Dec 12, 2022 | 62.65 | 63.55 | 61.60 | 62.76 | 47,417 | +0.23(+0.37%) |
Dec 09, 2022 | 63.34 | 63.95 | 61.94 | 62.53 | 59,939 | -1.75(-2.72%) |
Dec 08, 2022 | 64.03 | 65.03 | 63.15 | 64.28 | 90,872 | +0.98(+1.55%) |
Dec 07, 2022 | 63.54 | 64.74 | 62.67 | 63.30 | 85,099 | -0.34(-0.53%) |
Dec 06, 2022 | 64.43 | 65.00 | 63.08 | 63.64 | 76,651 | -0.30(-0.47%) |
Dec 05, 2022 | 69.07 | 69.07 | 63.05 | 63.94 | 108,221 | -5.34(-7.71%) |
Dec 02, 2022 | 67.59 | 69.86 | 66.51 | 69.28 | 78,850 | +0.03(+0.04%) |
Dec 01, 2022 | 66.37 | 70.09 | 65.25 | 69.25 | 139,964 | +3.55(+5.40%) |
Nov 30, 2022 | 64.43 | 67.16 | 63.38 | 65.70 | 140,350 | +1.89(+2.96%) |
Nov 29, 2022 | 65.02 | 65.25 | 63.05 | 63.81 | 71,214 | -1.21(-1.86%) |
Nov 28, 2022 | 64.89 | 66.20 | 64.71 | 65.02 | 44,874 | -0.43(-0.66%) |
Nov 25, 2022 | 65.34 | 66.37 | 64.57 | 65.45 | 25,559 | +0.28(+0.43%) |
Nov 23, 2022 | 63.69 | 66.22 | 63.05 | 65.17 | 48,446 | +1.71(+2.69%) |
Nov 22, 2022 | 63.91 | 64.85 | 63.05 | 63.46 | 60,873 | -1.13(-1.75%) |
Nov 21, 2022 | 63.24 | 65.54 | 61.73 | 64.59 | 68,196 | +1.21(+1.91%) |
Nov 18, 2022 | 65.29 | 65.29 | 61.80 | 63.38 | 110,533 | -0.16(-0.25%) |
Nov 17, 2022 | 67.09 | 67.42 | 61.96 | 63.54 | 110,889 | -4.77(-6.98%) |
Nov 16, 2022 | 63.91 | 69.68 | 62.57 | 68.31 | 89,397 | +3.72(+5.76%) |
Nov 15, 2022 | 66.10 | 68.86 | 63.76 | 64.59 | 91,322 | -0.93(-1.42%) |
Nov 14, 2022 | 65.11 | 66.42 | 58.88 | 65.52 | 200,501 | -0.30(-0.46%) |
Nov 11, 2022 | 64.50 | 72.50 | 63.66 | 65.82 | 301,402 | -5.77(-8.06%) |
Nov 10, 2022 | 66.76 | 72.00 | 64.50 | 71.59 | 188,225 | +7.70(+12.05%) |
Nov 09, 2022 | 64.82 | 65.83 | 63.34 | 63.89 | 90,750 | -1.11(-1.71%) |
Nov 08, 2022 | 66.26 | 68.29 | 63.00 | 65.00 | 148,536 | -1.23(-1.86%) |
Nov 07, 2022 | 72.20 | 72.20 | 65.67 | 66.23 | 139,110 | -6.00(-8.31%) |
Nov 04, 2022 | 76.56 | 78.51 | 68.34 | 72.23 | 106,572 | -2.79(-3.72%) |
Nov 03, 2022 | 73.49 | 81.44 | 72.90 | 75.02 | 85,880 | +1.23(+1.67%) |
Nov 02, 2022 | 77.19 | 73.69 | 73.79 | 60,982 | -3.39(-4.39%) | |
Nov 01, 2022 | 80.07 | 81.49 | 76.28 | 77.18 | 62,570 | -1.85(-2.34%) |
Oct 31, 2022 | 79.22 | 81.30 | 79.02 | 79.03 | 53,791 | -0.66(-0.83%) |
Oct 28, 2022 | 78.42 | 80.45 | 77.10 | 79.69 | 38,806 | +1.18(+1.50%) |
Oct 27, 2022 | 78.28 | 80.14 | 76.99 | 78.51 | 52,207 | +0.70(+0.90%) |
Oct 26, 2022 | 79.88 | 82.52 | 77.67 | 77.81 | 74,553 | -1.12(-1.42%) |
Oct 25, 2022 | 73.70 | 79.37 | 73.70 | 78.93 | 78,085 | +4.82(+6.50%) |
Oct 24, 2022 | 75.55 | 75.88 | 71.70 | 74.11 | 77,728 | -1.30(-1.72%) |
Oct 21, 2022 | 72.37 | 76.16 | 72.37 | 75.41 | 55,156 | +3.24(+4.49%) |
Oct 20, 2022 | 71.29 | 74.87 | 71.29 | 72.17 | 50,552 | +0.54(+0.75%) |
Oct 19, 2022 | 73.42 | 73.82 | 70.57 | 71.63 | 49,305 | -1.85(-2.52%) |
Oct 18, 2022 | 73.62 | 76.21 | 73.09 | 73.48 | 47,987 | +1.42(+1.97%) |
Oct 17, 2022 | 70.82 | 73.17 | 70.69 | 72.06 | 47,426 | +3.20(+4.65%) |
Oct 14, 2022 | 74.79 | 75.20 | 68.46 | 68.86 | 45,084 | -4.95(-6.71%) |
Oct 13, 2022 | 69.18 | 76.17 | 67.50 | 73.81 | 82,173 | +4.19(+6.02%) |
Oct 12, 2022 | 72.00 | 72.00 | 69.46 | 69.62 | 42,824 | -2.72(-3.76%) |
Oct 11, 2022 | 72.01 | 73.58 | 69.81 | 72.34 | 39,305 | -0.15(-0.21%) |
Oct 10, 2022 | 73.20 | 74.38 | 71.53 | 72.49 | 57,909 | -1.19(-1.62%) |
Oct 07, 2022 | 73.29 | 74.67 | 71.50 | 73.68 | 66,114 | -0.87(-1.17%) |
Oct 06, 2022 | 74.13 | 75.96 | 72.22 | 74.55 | 42,458 | +0.76(+1.03%) |
Oct 05, 2022 | 74.59 | 75.20 | 72.00 | 73.79 | 48,704 | -2.14(-2.82%) |
Oct 04, 2022 | 72.88 | 78.07 | 72.09 | 75.93 | 106,787 | +4.58(+6.42%) |
Oct 03, 2022 | 74.07 | 74.67 | 69.25 | 71.35 | 82,417 | -2.23(-3.03%) |
Sep 30, 2022 | 72.98 | 74.80 | 71.40 | 73.58 | 126,641 | +0.38(+0.52%) |
Sep 29, 2022 | 73.72 | 74.60 | 71.53 | 73.20 | 55,548 | -1.22(-1.64%) |
Sep 28, 2022 | 71.51 | 75.55 | 71.22 | 74.42 | 95,361 | +2.95(+4.13%) |
Sep 27, 2022 | 68.77 | 72.25 | 67.44 | 71.47 | 107,357 | +3.64(+5.37%) |
Sep 26, 2022 | 64.82 | 69.13 | 64.82 | 67.83 | 72,890 | +2.91(+4.48%) |
Sep 23, 2022 | 66.07 | 66.77 | 64.45 | 64.92 | 89,872 | -1.26(-1.90%) |
Sep 22, 2022 | 71.42 | 71.44 | 65.90 | 66.18 | 87,218 | -4.68(-6.60%) |
Sep 21, 2022 | 70.26 | 74.33 | 69.08 | 70.86 | 99,194 | +0.60(+0.85%) |
Sep 20, 2022 | 70.65 | 70.65 | 68.30 | 70.26 | 84,715 | -0.41(-0.58%) |
Sep 19, 2022 | 70.66 | 71.71 | 69.40 | 70.67 | 110,451 | -0.47(-0.66%) |
Sep 16, 2022 | 70.64 | 71.17 | 69.00 | 71.14 | 137,287 | -0.70(-0.97%) |
Sep 15, 2022 | 72.48 | 74.43 | 71.48 | 71.84 | 47,154 | -1.10(-1.51%) |
Sep 14, 2022 | 72.96 | 73.89 | 71.41 | 72.94 | 70,337 | +0.29(+0.40%) |
Sep 13, 2022 | 72.50 | 74.42 | 72.00 | 72.65 | 90,899 | -2.58(-3.43%) |
Sep 12, 2022 | 76.11 | 76.63 | 74.50 | 75.23 | 44,085 | -0.16(-0.21%) |
Sep 09, 2022 | 74.23 | 76.77 | 73.03 | 75.39 | 44,859 | +2.39(+3.27%) |
Sep 08, 2022 | 72.99 | 75.15 | 72.02 | 73.00 | 90,066 | -1.27(-1.71%) |
Sep 07, 2022 | 72.09 | 75.12 | 72.00 | 74.27 | 141,191 | +2.15(+2.98%) |
Sep 06, 2022 | 76.49 | 76.49 | 71.81 | 72.12 | 76,600 | -3.90(-5.13%) |
Sep 02, 2022 | 77.00 | 77.00 | 74.15 | 76.02 | 58,399 | +0.13(+0.17%) |
Sep 01, 2022 | 73.50 | 75.89 | 71.76 | 75.89 | 66,455 | +1.13(+1.51%) |
Aug 31, 2022 | 75.33 | 77.29 | 74.50 | 74.76 | 63,840 | +0.50(+0.67%) |
Aug 30, 2022 | 83.31 | 83.63 | 73.72 | 74.26 | 153,336 | -8.76(-10.55%) |
Aug 29, 2022 | 83.00 | 84.88 | 82.84 | 83.02 | 129,159 | -1.23(-1.46%) |
Aug 26, 2022 | 84.34 | 86.24 | 82.54 | 84.25 | 86,792 | -0.73(-0.86%) |
Aug 25, 2022 | 83.74 | 85.22 | 83.30 | 84.98 | 59,421 | +1.75(+2.10%) |
Aug 24, 2022 | 83.18 | 85.30 | 82.81 | 83.23 | 64,192 | +0.12(+0.14%) |
Aug 23, 2022 | 83.31 | 85.91 | 82.28 | 83.11 | 59,589 | -0.26(-0.31%) |
Aug 22, 2022 | 83.28 | 84.02 | 79.33 | 83.37 | 129,955 | -0.69(-0.82%) |
Aug 19, 2022 | 90.07 | 90.44 | 83.73 | 84.06 | 85,887 | -7.05(-7.74%) |
Aug 18, 2022 | 91.46 | 92.50 | 90.29 | 91.11 | 121,624 | -0.53(-0.58%) |
Aug 17, 2022 | 90.58 | 93.25 | 90.11 | 91.64 | 143,961 | -0.27(-0.29%) |
Aug 16, 2022 | 95.22 | 96.34 | 90.41 | 91.91 | 141,453 | -3.78(-3.95%) |
Aug 15, 2022 | 92.89 | 96.60 | 92.89 | 95.69 | 72,315 | +2.48(+2.66%) |
Aug 12, 2022 | 92.00 | 93.77 | 91.47 | 93.21 | 66,996 | +0.45(+0.49%) |
Aug 11, 2022 | 93.82 | 94.04 | 91.15 | 92.76 | 118,124 | -0.09(-0.10%) |
Aug 10, 2022 | 91.50 | 94.12 | 90.65 | 92.85 | 140,695 | +3.05(+3.40%) |
Aug 09, 2022 | 86.82 | 89.94 | 85.87 | 89.80 | 89,062 | +2.50(+2.86%) |
Aug 08, 2022 | 85.67 | 90.71 | 85.67 | 87.30 | 70,523 | +2.42(+2.85%) |
Aug 05, 2022 | 83.35 | 85.47 | 81.85 | 84.88 | 78,033 | +0.35(+0.41%) |
Aug 04, 2022 | 86.03 | 87.83 | 83.53 | 84.53 | 114,673 | -1.63(-1.89%) |
Aug 03, 2022 | 87.44 | 87.44 | 83.89 | 86.16 | 77,794 | +0.21(+0.24%) |
Aug 02, 2022 | 84.54 | 89.81 | 83.36 | 85.95 | 204,239 | -1.56(-1.78%) |
Aug 01, 2022 | 84.00 | 87.60 | 82.73 | 87.51 | 109,754 | +3.07(+3.64%) |
Jul 29, 2022 | 79.81 | 84.74 | 78.45 | 84.44 | 123,545 | +4.96(+6.24%) |
Jul 28, 2022 | 73.58 | 80.00 | 72.98 | 79.48 | 105,381 | +5.48(+7.41%) |
Jul 27, 2022 | 72.88 | 75.65 | 72.09 | 74.00 | 130,967 | +1.80(+2.49%) |
Jul 26, 2022 | 71.16 | 72.91 | 69.40 | 72.20 | 54,671 | -0.02(-0.03%) |
Jul 25, 2022 | 74.24 | 74.24 | 71.09 | 72.22 | 115,880 | -2.41(-3.23%) |
Jul 22, 2022 | 76.96 | 77.44 | 74.26 | 74.63 | 69,722 | -2.16(-2.81%) |
Jul 21, 2022 | 78.10 | 78.41 | 74.05 | 76.79 | 90,122 | -1.40(-1.79%) |
Jul 20, 2022 | 77.22 | 79.43 | 76.64 | 78.19 | 93,655 | +0.59(+0.76%) |
Jul 19, 2022 | 79.00 | 79.97 | 76.76 | 77.60 | 105,309 | +0.15(+0.19%) |
Jul 18, 2022 | 78.13 | 78.49 | 76.92 | 77.45 | 77,054 | +0.26(+0.34%) |
Jul 15, 2022 | 77.90 | 78.50 | 76.47 | 77.19 | 70,145 | -0.15(-0.19%) |
Jul 14, 2022 | 77.00 | 77.95 | 74.40 | 77.34 | 69,080 | +0.20(+0.26%) |
Jul 13, 2022 | 71.49 | 77.73 | 70.88 | 77.14 | 158,321 | +3.72(+5.07%) |
Jul 12, 2022 | 72.46 | 74.99 | 71.02 | 73.42 | 169,707 | +0.96(+1.32%) |
Jul 11, 2022 | 68.76 | 76.98 | 68.76 | 72.46 | 357,936 | +0.17(+0.24%) |
Jul 08, 2022 | 58.04 | 73.65 | 58.04 | 72.29 | 668,577 | +18.19(+33.62%) |
Jul 07, 2022 | 50.48 | 54.91 | 49.44 | 54.10 | 168,055 | +3.69(+7.32%) |
Jul 06, 2022 | 52.94 | 53.92 | 49.77 | 50.41 | 120,465 | -2.59(-4.89%) |
Jul 05, 2022 | 49.13 | 53.08 | 49.05 | 53.00 | 68,267 | +2.64(+5.24%) |
Jul 01, 2022 | 49.34 | 50.68 | 48.16 | 50.36 | 65,002 | +0.83(+1.68%) |
Jun 30, 2022 | 46.44 | 49.95 | 45.56 | 49.53 | 77,697 | +1.95(+4.10%) |
Jun 29, 2022 | 48.05 | 48.05 | 45.01 | 47.58 | 50,837 | -0.83(-1.71%) |
Jun 28, 2022 | 50.50 | 51.15 | 47.98 | 48.41 | 84,612 | -1.66(-3.32%) |
Jun 27, 2022 | 49.92 | 50.42 | 47.78 | 50.07 | 47,565 | +0.38(+0.76%) |
Jun 24, 2022 | 46.50 | 49.76 | 46.27 | 49.69 | 94,346 | +3.50(+7.58%) |
Jun 23, 2022 | 43.53 | 46.56 | 41.72 | 46.19 | 68,491 | +2.68(+6.16%) |
Jun 22, 2022 | 40.87 | 43.62 | 40.87 | 43.51 | 61,121 | +1.56(+3.72%) |
Jun 21, 2022 | 41.62 | 42.27 | 40.03 | 41.95 | 72,262 | +1.03(+2.52%) |
Jun 17, 2022 | 39.69 | 41.87 | 39.07 | 40.92 | 47,624 | +1.93(+4.95%) |
Jun 16, 2022 | 39.93 | 39.93 | 38.04 | 38.99 | 73,016 | -2.62(-6.30%) |
Jun 15, 2022 | 40.25 | 42.41 | 40.25 | 41.61 | 83,873 | +1.96(+4.94%) |
Jun 14, 2022 | 39.66 | 40.08 | 38.87 | 39.65 | 72,418 | +0.33(+0.84%) |
Jun 13, 2022 | 39.50 | 40.39 | 38.17 | 39.32 | 130,259 | -1.61(-3.93%) |
Jun 10, 2022 | 42.46 | 42.85 | 40.41 | 40.93 | 31,899 | -3.07(-6.98%) |
Jun 09, 2022 | 43.25 | 44.33 | 42.10 | 44.00 | 47,603 | +0.13(+0.30%) |
Jun 08, 2022 | 42.96 | 44.99 | 42.72 | 43.87 | 58,493 | +0.78(+1.81%) |
Jun 07, 2022 | 40.35 | 43.98 | 39.96 | 43.09 | 94,439 | +1.68(+4.06%) |
Jun 06, 2022 | 39.17 | 41.62 | 38.62 | 41.41 | 69,437 | +2.87(+7.45%) |
Jun 03, 2022 | 39.17 | 39.28 | 37.00 | 38.54 | 61,139 | -1.60(-3.99%) |
Jun 02, 2022 | 35.96 | 40.22 | 35.60 | 40.14 | 50,328 | +3.75(+10.31%) |
Jun 01, 2022 | 37.97 | 37.97 | 35.90 | 36.39 | 36,502 | -1.30(-3.45%) |
May 31, 2022 | 37.86 | 38.22 | 36.94 | 37.69 | 41,829 | -0.23(-0.61%) |
May 27, 2022 | 36.27 | 38.33 | 35.82 | 37.92 | 59,375 | +2.33(+6.55%) |
May 26, 2022 | 34.16 | 36.20 | 34.16 | 35.59 | 89,920 | +1.75(+5.17%) |
May 25, 2022 | 31.87 | 34.42 | 31.36 | 33.84 | 78,392 | +1.48(+4.57%) |
May 24, 2022 | 33.12 | 33.44 | 31.31 | 32.36 | 71,578 | -1.64(-4.82%) |
May 23, 2022 | 32.85 | 34.06 | 31.96 | 34.00 | 62,228 | +1.90(+5.92%) |
May 20, 2022 | 34.39 | 35.55 | 30.95 | 32.10 | 76,112 | -1.75(-5.17%) |
May 19, 2022 | 32.25 | 34.25 | 32.25 | 33.85 | 48,635 | +0.92(+2.79%) |
May 18, 2022 | 34.59 | 34.59 | 32.02 | 32.93 | 68,020 | -2.68(-7.53%) |
May 17, 2022 | 35.45 | 35.79 | 33.63 | 35.61 | 68,649 | +1.58(+4.64%) |
May 16, 2022 | 36.93 | 36.93 | 33.53 | 34.03 | 60,286 | -2.96(-8.00%) |
May 13, 2022 | 36.55 | 38.14 | 36.10 | 36.99 | 55,100 | +1.47(+4.14%) |
May 12, 2022 | 35.24 | 36.74 | 34.29 | 35.52 | 114,925 | -0.31(-0.87%) |
May 11, 2022 | 37.64 | 39.59 | 35.24 | 35.83 | 53,688 | -2.00(-5.29%) |
May 10, 2022 | 39.57 | 40.01 | 36.53 | 37.83 | 91,876 | -0.21(-0.55%) |
May 09, 2022 | 40.52 | 40.52 | 37.28 | 38.04 | 126,788 | -3.57(-8.58%) |
May 06, 2022 | 41.85 | 42.40 | 40.32 | 41.61 | 55,253 | -0.24(-0.57%) |
May 05, 2022 | 43.02 | 44.29 | 41.00 | 41.85 | 60,555 | -2.33(-5.27%) |
May 04, 2022 | 44.89 | 44.93 | 41.61 | 44.18 | 76,470 | +0.09(+0.20%) |
May 03, 2022 | 48.42 | 48.42 | 43.45 | 44.09 | 86,448 | -4.30(-8.89%) |