Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.22 | 39.62 | 36.69 | 39.58 | 1,149,444 | +2.08(+5.55%) |
Apr 27, 2023 | 37.81 | 37.85 | 37.18 | 37.50 | 765,390 | +0.00(+0.00%) |
Apr 26, 2023 | 36.64 | 37.86 | 36.36 | 37.50 | 848,319 | +1.17(+3.22%) |
Apr 25, 2023 | 36.85 | 37.17 | 35.88 | 36.33 | 1,322,974 | -0.54(-1.46%) |
Apr 24, 2023 | 36.48 | 37.91 | 35.95 | 36.87 | 2,394,051 | -0.61(-1.63%) |
Apr 21, 2023 | 39.02 | 39.77 | 36.00 | 37.48 | 3,481,773 | -1.54(-3.95%) |
Apr 20, 2023 | 40.76 | 40.92 | 38.94 | 39.02 | 661,325 | -2.19(-5.31%) |
Apr 19, 2023 | 39.48 | 41.22 | 39.48 | 41.21 | 928,707 | +1.48(+3.73%) |
Apr 18, 2023 | 41.89 | 41.92 | 39.20 | 39.73 | 825,579 | -2.03(-4.86%) |
Apr 17, 2023 | 41.99 | 42.09 | 41.31 | 41.76 | 467,527 | +0.27(+0.65%) |
Apr 14, 2023 | 41.50 | 41.55 | 40.56 | 41.49 | 481,561 | -0.11(-0.26%) |
Apr 13, 2023 | 41.93 | 42.41 | 41.48 | 41.60 | 465,316 | +0.04(+0.10%) |
Apr 12, 2023 | 43.00 | 43.09 | 41.53 | 41.56 | 483,737 | -0.90(-2.12%) |
Apr 11, 2023 | 40.97 | 43.52 | 40.95 | 42.46 | 978,280 | +1.51(+3.69%) |
Apr 10, 2023 | 41.36 | 42.13 | 40.62 | 40.95 | 842,949 | -0.50(-1.21%) |
Apr 06, 2023 | 41.36 | 41.63 | 40.39 | 41.45 | 565,070 | +0.33(+0.80%) |
Apr 05, 2023 | 40.72 | 41.33 | 40.21 | 41.12 | 553,500 | +0.34(+0.83%) |
Apr 04, 2023 | 39.43 | 40.78 | 38.93 | 40.78 | 600,108 | +1.36(+3.45%) |
Apr 03, 2023 | 40.45 | 40.45 | 38.58 | 39.42 | 970,690 | -1.19(-2.93%) |
Mar 31, 2023 | 40.21 | 41.95 | 40.08 | 40.61 | 877,675 | +0.68(+1.70%) |
Mar 30, 2023 | 39.27 | 40.15 | 38.51 | 39.93 | 749,672 | +1.17(+3.02%) |
Mar 29, 2023 | 40.63 | 40.70 | 38.03 | 38.76 | 1,251,570 | -1.48(-3.68%) |
Mar 28, 2023 | 40.42 | 40.88 | 39.52 | 40.24 | 650,180 | -0.18(-0.45%) |
Mar 27, 2023 | 42.32 | 42.40 | 40.21 | 40.42 | 1,298,379 | -1.69(-4.01%) |
Mar 24, 2023 | 41.73 | 42.20 | 40.98 | 42.11 | 428,276 | +0.38(+0.91%) |
Mar 23, 2023 | 41.75 | 43.00 | 41.19 | 41.73 | 668,502 | +0.27(+0.65%) |
Mar 22, 2023 | 43.61 | 44.05 | 41.42 | 41.46 | 848,457 | -2.25(-5.15%) |
Mar 21, 2023 | 41.93 | 44.02 | 41.72 | 43.71 | 1,451,724 | +2.10(+5.05%) |
Mar 20, 2023 | 40.87 | 41.95 | 40.37 | 41.61 | 940,187 | +0.47(+1.14%) |
Mar 17, 2023 | 41.63 | 42.31 | 40.28 | 41.14 | 13,209,287 | -0.28(-0.68%) |
Mar 16, 2023 | 41.67 | 41.87 | 40.27 | 41.42 | 1,010,665 | -0.72(-1.71%) |
Mar 15, 2023 | 41.48 | 42.48 | 40.46 | 42.14 | 1,172,891 | -0.39(-0.92%) |
Mar 14, 2023 | 40.98 | 42.66 | 40.30 | 42.53 | 1,439,250 | +2.61(+6.54%) |
Mar 13, 2023 | 37.78 | 40.94 | 37.61 | 39.92 | 1,254,903 | +2.29(+6.09%) |
Mar 10, 2023 | 39.31 | 39.96 | 36.81 | 37.63 | 1,282,342 | -1.78(-4.52%) |
Mar 09, 2023 | 40.88 | 41.59 | 39.23 | 39.41 | 1,473,439 | -1.48(-3.62%) |
Mar 08, 2023 | 41.85 | 42.54 | 40.44 | 40.89 | 1,061,799 | -1.06(-2.53%) |
Mar 07, 2023 | 42.62 | 43.54 | 41.57 | 41.95 | 1,231,229 | -0.72(-1.69%) |
Mar 06, 2023 | 42.69 | 44.85 | 42.53 | 42.67 | 2,390,174 | +1.06(+2.55%) |
Mar 03, 2023 | 39.45 | 41.89 | 39.10 | 41.61 | 1,240,509 | +2.29(+5.82%) |
Mar 02, 2023 | 36.30 | 39.79 | 36.15 | 39.32 | 1,110,473 | +2.61(+7.11%) |
Mar 01, 2023 | 35.86 | 36.86 | 35.47 | 36.71 | 906,710 | +0.85(+2.37%) |
Feb 28, 2023 | 35.73 | 36.09 | 35.27 | 35.86 | 1,112,211 | -0.01(-0.03%) |
Feb 27, 2023 | 36.88 | 37.12 | 35.87 | 35.87 | 849,905 | -0.52(-1.43%) |
Feb 24, 2023 | 37.37 | 38.48 | 36.03 | 36.39 | 1,464,450 | -1.78(-4.66%) |
Feb 23, 2023 | 38.65 | 39.88 | 36.96 | 38.17 | 2,330,117 | -1.88(-4.69%) |
Feb 22, 2023 | 39.09 | 40.46 | 37.65 | 40.05 | 1,930,375 | +1.05(+2.69%) |
Feb 21, 2023 | 41.00 | 41.18 | 38.85 | 39.00 | 1,083,023 | -2.66(-6.39%) |
Feb 17, 2023 | 43.24 | 43.69 | 41.55 | 41.66 | 542,211 | -1.77(-4.08%) |
Feb 16, 2023 | 42.44 | 44.12 | 42.07 | 43.43 | 703,972 | +0.32(+0.74%) |
Feb 15, 2023 | 41.66 | 43.35 | 41.66 | 43.11 | 717,876 | +1.47(+3.53%) |
Feb 14, 2023 | 41.38 | 41.78 | 40.55 | 41.64 | 823,424 | -0.03(-0.07%) |
Feb 13, 2023 | 41.10 | 41.90 | 40.61 | 41.67 | 1,256,883 | +0.72(+1.76%) |
Feb 10, 2023 | 41.11 | 42.04 | 40.64 | 40.95 | 1,220,949 | -0.27(-0.66%) |
Feb 09, 2023 | 42.92 | 43.26 | 40.91 | 41.22 | 1,025,619 | -1.47(-3.44%) |
Feb 08, 2023 | 44.26 | 44.66 | 42.60 | 42.69 | 479,478 | -1.37(-3.11%) |
Feb 07, 2023 | 42.95 | 44.69 | 42.65 | 44.06 | 786,702 | +0.79(+1.83%) |
Feb 06, 2023 | 44.62 | 45.51 | 43.05 | 43.27 | 557,885 | -1.77(-3.93%) |
Feb 03, 2023 | 44.36 | 45.95 | 44.18 | 45.04 | 995,168 | +0.06(+0.13%) |
Feb 02, 2023 | 42.10 | 45.00 | 42.10 | 44.98 | 1,162,237 | +3.59(+8.67%) |
Feb 01, 2023 | 41.16 | 41.78 | 40.16 | 41.39 | 668,594 | +0.65(+1.60%) |
Jan 31, 2023 | 40.61 | 41.07 | 40.18 | 40.74 | 551,054 | +0.50(+1.24%) |
Jan 30, 2023 | 40.07 | 40.62 | 39.28 | 40.24 | 447,984 | +0.07(+0.17%) |
Jan 27, 2023 | 39.18 | 40.84 | 38.83 | 40.17 | 714,006 | +0.81(+2.06%) |
Jan 26, 2023 | 39.97 | 40.36 | 38.79 | 39.36 | 884,034 | -0.53(-1.33%) |
Jan 25, 2023 | 40.99 | 41.18 | 39.60 | 39.89 | 763,863 | -1.70(-4.09%) |
Jan 24, 2023 | 41.53 | 41.93 | 41.25 | 41.59 | 633,515 | -0.15(-0.36%) |
Jan 23, 2023 | 43.08 | 43.12 | 41.55 | 41.74 | 663,519 | -0.96(-2.25%) |
Jan 20, 2023 | 41.19 | 42.81 | 40.78 | 42.70 | 585,975 | +1.54(+3.74%) |
Jan 19, 2023 | 40.82 | 41.60 | 40.19 | 41.16 | 560,109 | -0.26(-0.63%) |
Jan 18, 2023 | 43.26 | 44.15 | 41.02 | 41.42 | 1,071,028 | -1.49(-3.47%) |
Jan 17, 2023 | 40.93 | 43.31 | 40.64 | 42.91 | 1,056,273 | +1.66(+4.02%) |
Jan 13, 2023 | 39.94 | 41.31 | 39.45 | 41.25 | 1,865,248 | +0.84(+2.08%) |
Jan 12, 2023 | 41.57 | 41.60 | 37.80 | 40.41 | 2,151,365 | -1.59(-3.79%) |
Jan 11, 2023 | 46.14 | 47.00 | 39.71 | 42.00 | 2,655,217 | -2.42(-5.45%) |
Jan 10, 2023 | 45.17 | 45.79 | 44.16 | 44.42 | 996,514 | -0.70(-1.55%) |
Jan 09, 2023 | 46.71 | 46.95 | 44.93 | 45.12 | 773,242 | -0.98(-2.13%) |
Jan 06, 2023 | 46.49 | 46.95 | 45.10 | 46.10 | 562,793 | -0.18(-0.39%) |
Jan 05, 2023 | 46.39 | 47.17 | 44.76 | 46.28 | 890,074 | -0.22(-0.47%) |
Jan 04, 2023 | 45.32 | 47.13 | 45.25 | 46.50 | 1,336,202 | +1.94(+4.35%) |
Jan 03, 2023 | 45.49 | 46.80 | 43.62 | 44.56 | 1,029,517 | -0.39(-0.87%) |
Dec 30, 2022 | 42.50 | 45.23 | 41.89 | 44.95 | 950,440 | +1.91(+4.44%) |
Dec 29, 2022 | 42.12 | 43.72 | 41.36 | 43.04 | 651,776 | +1.75(+4.24%) |
Dec 28, 2022 | 42.20 | 42.75 | 40.66 | 41.29 | 679,771 | -0.84(-1.99%) |
Dec 27, 2022 | 41.98 | 42.24 | 41.32 | 42.13 | 553,802 | +0.16(+0.38%) |
Dec 23, 2022 | 42.76 | 43.15 | 41.23 | 41.97 | 845,029 | -0.84(-1.96%) |
Dec 22, 2022 | 42.19 | 42.91 | 41.09 | 42.81 | 918,796 | +0.29(+0.68%) |
Dec 21, 2022 | 41.85 | 42.79 | 41.77 | 42.52 | 893,229 | +0.98(+2.36%) |
Dec 20, 2022 | 40.26 | 41.70 | 40.26 | 41.54 | 948,920 | +0.78(+1.91%) |
Dec 19, 2022 | 41.43 | 41.59 | 40.29 | 40.76 | 1,310,140 | -0.69(-1.66%) |
Dec 16, 2022 | 40.15 | 41.66 | 39.61 | 41.45 | 1,835,272 | +1.03(+2.55%) |
Dec 15, 2022 | 40.10 | 40.79 | 39.13 | 40.42 | 1,029,015 | -0.55(-1.34%) |
Dec 14, 2022 | 41.25 | 42.13 | 40.41 | 40.97 | 859,151 | -0.31(-0.75%) |
Dec 13, 2022 | 43.25 | 44.13 | 39.80 | 41.28 | 2,226,350 | -2.36(-5.41%) |
Dec 12, 2022 | 43.98 | 44.24 | 42.72 | 43.64 | 472,361 | +0.51(+1.17%) |
Dec 09, 2022 | 44.11 | 44.35 | 43.08 | 43.13 | 767,129 | -1.14(-2.56%) |
Dec 08, 2022 | 42.89 | 45.09 | 42.68 | 44.27 | 891,085 | +1.98(+4.68%) |
Dec 07, 2022 | 40.87 | 42.47 | 40.54 | 42.29 | 557,454 | +1.27(+3.10%) |
Dec 06, 2022 | 42.34 | 42.63 | 40.86 | 41.02 | 666,269 | -1.42(-3.35%) |
Dec 05, 2022 | 42.18 | 42.56 | 41.29 | 42.44 | 744,878 | -0.31(-0.73%) |
Dec 02, 2022 | 42.29 | 43.52 | 42.04 | 42.75 | 588,235 | +0.13(+0.31%) |
Dec 01, 2022 | 42.23 | 42.68 | 41.10 | 42.62 | 1,022,949 | +0.57(+1.36%) |
Nov 30, 2022 | 40.00 | 43.26 | 39.91 | 42.05 | 1,530,541 | +2.11(+5.28%) |
Nov 29, 2022 | 41.15 | 41.86 | 39.79 | 39.94 | 1,268,940 | -1.24(-3.01%) |
Nov 28, 2022 | 39.16 | 41.26 | 38.01 | 41.18 | 1,480,303 | +1.64(+4.15%) |
Nov 25, 2022 | 39.48 | 39.67 | 38.95 | 39.54 | 222,591 | -0.01(-0.03%) |
Nov 23, 2022 | 37.76 | 39.97 | 37.03 | 39.55 | 938,136 | +2.10(+5.61%) |
Nov 22, 2022 | 38.73 | 38.85 | 37.02 | 37.45 | 1,144,865 | -1.15(-2.98%) |
Nov 21, 2022 | 38.36 | 38.93 | 37.79 | 38.60 | 882,683 | -0.13(-0.34%) |
Nov 18, 2022 | 40.44 | 41.04 | 38.60 | 38.73 | 1,205,486 | -0.63(-1.60%) |
Nov 17, 2022 | 38.84 | 40.47 | 38.41 | 39.36 | 642,717 | -0.21(-0.53%) |
Nov 16, 2022 | 41.84 | 41.98 | 39.03 | 39.57 | 995,577 | -2.70(-6.39%) |
Nov 15, 2022 | 41.48 | 43.09 | 41.38 | 42.27 | 1,891,421 | +2.74(+6.93%) |
Nov 14, 2022 | 39.50 | 39.88 | 38.13 | 39.53 | 918,462 | -0.25(-0.63%) |
Nov 11, 2022 | 38.70 | 40.19 | 38.22 | 39.78 | 1,061,021 | +1.11(+2.87%) |
Nov 10, 2022 | 38.79 | 39.59 | 37.80 | 38.67 | 1,235,274 | +2.67(+7.42%) |
Nov 09, 2022 | 37.10 | 38.59 | 35.93 | 36.00 | 931,113 | -1.12(-3.02%) |
Nov 08, 2022 | 38.13 | 38.96 | 36.37 | 37.12 | 1,352,913 | -1.25(-3.26%) |
Nov 07, 2022 | 36.33 | 38.75 | 35.95 | 38.37 | 2,031,462 | +2.65(+7.42%) |
Nov 04, 2022 | 37.53 | 37.64 | 33.52 | 35.72 | 4,243,598 | -1.05(-2.86%) |
Nov 03, 2022 | 40.00 | 41.00 | 36.04 | 36.77 | 6,995,742 | -14.57(-28.38%) |
Nov 02, 2022 | 55.60 | 56.50 | 51.23 | 51.34 | 2,063,621 | -4.66(-8.32%) |
Nov 01, 2022 | 57.42 | 58.82 | 55.91 | 56.00 | 858,135 | -0.15(-0.27%) |
Oct 31, 2022 | 55.82 | 56.90 | 54.88 | 56.15 | 1,012,715 | +0.05(+0.09%) |
Oct 28, 2022 | 53.93 | 57.16 | 53.49 | 56.10 | 846,433 | +2.15(+3.99%) |
Oct 27, 2022 | 56.04 | 56.87 | 53.71 | 53.95 | 613,960 | -1.81(-3.25%) |
Oct 26, 2022 | 56.21 | 58.56 | 55.48 | 55.76 | 848,314 | -0.02(-0.04%) |
Oct 25, 2022 | 55.20 | 57.60 | 54.82 | 55.78 | 809,262 | +0.91(+1.66%) |
Oct 24, 2022 | 54.44 | 55.52 | 53.16 | 54.87 | 623,920 | +0.64(+1.18%) |
Oct 21, 2022 | 51.35 | 54.62 | 50.10 | 54.23 | 671,160 | +2.89(+5.63%) |
Oct 20, 2022 | 52.03 | 53.12 | 50.84 | 51.34 | 589,535 | -0.72(-1.38%) |
Oct 19, 2022 | 53.50 | 54.16 | 51.40 | 52.06 | 569,273 | -2.24(-4.13%) |
Oct 18, 2022 | 57.14 | 57.92 | 53.62 | 54.30 | 765,387 | -0.80(-1.45%) |
Oct 17, 2022 | 51.91 | 55.28 | 51.72 | 55.10 | 926,914 | +3.92(+7.66%) |
Oct 14, 2022 | 53.76 | 53.84 | 50.71 | 51.18 | 819,257 | -1.91(-3.60%) |
Oct 13, 2022 | 50.01 | 53.86 | 49.40 | 53.09 | 820,895 | +1.55(+3.01%) |
Oct 12, 2022 | 51.82 | 52.64 | 50.50 | 51.54 | 1,078,382 | +0.63(+1.24%) |
Oct 11, 2022 | 49.68 | 51.48 | 47.61 | 50.91 | 1,340,235 | +1.02(+2.04%) |
Oct 10, 2022 | 51.95 | 52.36 | 49.87 | 49.89 | 779,985 | -2.24(-4.30%) |
Oct 07, 2022 | 53.00 | 53.98 | 52.13 | 52.13 | 1,269,938 | -1.36(-2.54%) |
Oct 06, 2022 | 52.42 | 53.78 | 51.38 | 53.49 | 777,742 | +1.29(+2.47%) |
Oct 05, 2022 | 51.63 | 52.35 | 50.74 | 52.20 | 536,334 | -0.32(-0.61%) |
Oct 04, 2022 | 52.40 | 53.77 | 51.41 | 52.52 | 633,400 | +1.93(+3.81%) |
Oct 03, 2022 | 48.01 | 51.00 | 47.49 | 50.59 | 806,562 | +2.74(+5.73%) |
Sep 30, 2022 | 49.57 | 50.37 | 47.80 | 47.85 | 906,635 | -1.90(-3.82%) |
Sep 29, 2022 | 49.62 | 50.90 | 48.90 | 49.75 | 1,213,949 | -0.55(-1.09%) |
Sep 28, 2022 | 47.31 | 50.37 | 47.09 | 50.30 | 1,434,177 | +3.77(+8.10%) |
Sep 27, 2022 | 46.38 | 46.92 | 44.78 | 46.53 | 2,055,458 | +1.20(+2.65%) |
Sep 26, 2022 | 47.14 | 47.71 | 44.29 | 45.33 | 1,052,197 | -2.09(-4.41%) |
Sep 23, 2022 | 46.99 | 48.11 | 46.59 | 47.42 | 1,446,475 | +0.10(+0.21%) |
Sep 22, 2022 | 48.51 | 48.91 | 45.84 | 47.32 | 1,365,418 | -1.83(-3.72%) |
Sep 21, 2022 | 53.58 | 53.72 | 49.06 | 49.15 | 1,517,229 | -4.18(-7.84%) |
Sep 20, 2022 | 54.03 | 54.91 | 52.97 | 53.33 | 1,293,932 | -1.35(-2.47%) |
Sep 19, 2022 | 56.67 | 56.71 | 52.93 | 54.68 | 1,389,424 | -2.58(-4.51%) |
Sep 16, 2022 | 57.65 | 58.13 | 56.55 | 57.26 | 1,768,769 | -1.39(-2.37%) |
Sep 15, 2022 | 57.53 | 59.91 | 57.53 | 58.65 | 1,095,658 | +0.62(+1.07%) |
Sep 14, 2022 | 56.55 | 58.22 | 55.89 | 58.03 | 1,396,352 | +1.18(+2.08%) |
Sep 13, 2022 | 55.43 | 57.66 | 55.00 | 56.85 | 1,994,656 | -0.90(-1.56%) |
Sep 12, 2022 | 56.37 | 58.02 | 55.52 | 57.75 | 1,565,965 | +1.77(+3.16%) |
Sep 09, 2022 | 52.86 | 56.25 | 52.09 | 55.98 | 2,310,106 | +3.37(+6.41%) |
Sep 08, 2022 | 44.99 | 53.57 | 44.95 | 52.61 | 5,754,693 | +6.96(+15.25%) |
Sep 07, 2022 | 42.93 | 45.81 | 42.93 | 45.65 | 933,705 | +1.89(+4.32%) |
Sep 06, 2022 | 44.91 | 44.95 | 43.26 | 43.76 | 874,556 | -0.99(-2.21%) |
Sep 02, 2022 | 45.74 | 46.05 | 44.15 | 44.75 | 681,022 | +0.14(+0.31%) |
Sep 01, 2022 | 45.25 | 45.29 | 42.90 | 44.61 | 720,002 | -1.13(-2.47%) |
Aug 31, 2022 | 46.75 | 46.77 | 45.28 | 45.74 | 827,473 | -0.14(-0.31%) |
Aug 30, 2022 | 47.19 | 48.39 | 45.28 | 45.88 | 1,087,353 | -0.83(-1.78%) |
Aug 29, 2022 | 46.04 | 46.85 | 45.27 | 46.71 | 835,480 | +0.03(+0.06%) |
Aug 26, 2022 | 48.21 | 48.28 | 45.92 | 46.68 | 940,675 | -1.89(-3.89%) |
Aug 25, 2022 | 47.85 | 49.00 | 47.13 | 48.57 | 799,295 | +1.06(+2.23%) |
Aug 24, 2022 | 46.31 | 47.58 | 45.88 | 47.51 | 897,457 | +1.53(+3.33%) |
Aug 23, 2022 | 47.08 | 47.09 | 45.21 | 45.98 | 856,437 | -1.22(-2.58%) |
Aug 22, 2022 | 48.00 | 48.99 | 46.02 | 47.20 | 916,088 | -1.62(-3.32%) |
Aug 19, 2022 | 51.23 | 51.69 | 48.30 | 48.82 | 1,080,150 | -2.73(-5.30%) |
Aug 18, 2022 | 52.77 | 53.15 | 50.94 | 51.55 | 787,872 | -1.26(-2.39%) |
Aug 17, 2022 | 54.45 | 54.64 | 52.66 | 52.81 | 829,463 | -1.94(-3.54%) |
Aug 16, 2022 | 54.96 | 55.03 | 53.05 | 54.75 | 788,664 | -0.50(-0.90%) |
Aug 15, 2022 | 53.86 | 55.73 | 53.40 | 55.25 | 697,320 | +1.36(+2.52%) |
Aug 12, 2022 | 53.92 | 54.77 | 53.20 | 53.89 | 1,070,414 | +0.33(+0.62%) |
Aug 11, 2022 | 55.81 | 57.25 | 53.50 | 53.56 | 1,624,442 | -1.90(-3.43%) |
Aug 10, 2022 | 55.00 | 55.98 | 53.95 | 55.46 | 1,795,113 | +1.62(+3.01%) |
Aug 09, 2022 | 56.51 | 57.63 | 53.48 | 53.84 | 1,288,516 | -6.26(-10.42%) |
Aug 08, 2022 | 60.50 | 63.23 | 59.65 | 60.10 | 1,186,712 | +0.56(+0.94%) |
Aug 05, 2022 | 57.17 | 59.62 | 56.01 | 59.54 | 1,503,811 | +0.94(+1.60%) |
Aug 04, 2022 | 62.00 | 62.12 | 56.74 | 58.60 | 2,723,957 | -10.37(-15.04%) |
Aug 03, 2022 | 68.69 | 70.81 | 68.16 | 68.97 | 972,459 | +0.82(+1.20%) |
Aug 02, 2022 | 64.38 | 69.93 | 64.38 | 68.15 | 698,834 | +2.89(+4.43%) |
Aug 01, 2022 | 65.49 | 67.02 | 64.49 | 65.26 | 699,794 | -0.95(-1.43%) |
Jul 29, 2022 | 66.17 | 66.68 | 65.56 | 66.21 | 756,413 | -0.63(-0.94%) |
Jul 28, 2022 | 67.12 | 67.81 | 63.76 | 66.84 | 588,265 | +2.02(+3.12%) |
Jul 27, 2022 | 63.72 | 65.72 | 63.45 | 64.82 | 566,707 | +1.75(+2.77%) |
Jul 26, 2022 | 62.07 | 63.24 | 61.21 | 63.07 | 582,236 | +0.92(+1.48%) |
Jul 25, 2022 | 62.14 | 62.29 | 60.46 | 62.15 | 599,574 | +0.10(+0.16%) |
Jul 22, 2022 | 62.64 | 64.01 | 61.28 | 62.05 | 751,194 | -0.84(-1.34%) |
Jul 21, 2022 | 61.50 | 63.78 | 61.33 | 62.89 | 1,058,765 | +1.59(+2.59%) |
Jul 20, 2022 | 58.57 | 61.97 | 58.23 | 61.30 | 900,838 | +3.23(+5.56%) |
Jul 19, 2022 | 55.64 | 58.20 | 54.63 | 58.07 | 655,389 | +3.57(+6.55%) |
Jul 18, 2022 | 54.75 | 55.17 | 53.77 | 54.50 | 852,323 | +0.47(+0.87%) |
Jul 15, 2022 | 54.72 | 54.95 | 53.41 | 54.03 | 563,679 | +0.43(+0.80%) |
Jul 14, 2022 | 53.98 | 54.50 | 52.27 | 53.60 | 516,403 | -0.90(-1.65%) |
Jul 13, 2022 | 53.59 | 54.84 | 52.08 | 54.50 | 1,018,117 | -0.30(-0.55%) |
Jul 12, 2022 | 56.74 | 57.63 | 54.72 | 54.80 | 1,095,783 | -1.93(-3.40%) |
Jul 11, 2022 | 59.90 | 60.15 | 56.56 | 56.73 | 735,626 | -3.97(-6.54%) |
Jul 08, 2022 | 61.23 | 63.83 | 59.95 | 60.70 | 844,895 | -1.37(-2.21%) |
Jul 07, 2022 | 63.04 | 64.01 | 61.12 | 62.07 | 1,214,079 | -0.90(-1.43%) |
Jul 06, 2022 | 63.95 | 64.13 | 61.94 | 62.97 | 805,360 | -0.26(-0.41%) |
Jul 05, 2022 | 61.01 | 63.31 | 60.00 | 63.23 | 498,807 | +1.42(+2.30%) |
Jul 01, 2022 | 58.96 | 61.87 | 58.75 | 61.81 | 477,373 | +2.62(+4.43%) |
Jun 30, 2022 | 59.69 | 60.61 | 57.74 | 59.19 | 680,195 | -1.00(-1.66%) |
Jun 29, 2022 | 60.19 | 61.23 | 59.50 | 60.19 | 697,428 | -0.15(-0.25%) |
Jun 28, 2022 | 61.06 | 62.09 | 60.15 | 60.34 | 745,035 | -0.65(-1.07%) |
Jun 27, 2022 | 61.63 | 61.94 | 60.00 | 60.99 | 449,058 | -0.53(-0.86%) |
Jun 24, 2022 | 59.38 | 61.58 | 58.75 | 61.52 | 740,467 | +2.79(+4.75%) |
Jun 23, 2022 | 57.25 | 59.05 | 57.03 | 58.73 | 562,708 | +2.23(+3.95%) |
Jun 22, 2022 | 56.14 | 59.08 | 56.10 | 56.50 | 745,339 | -0.92(-1.60%) |
Jun 21, 2022 | 57.79 | 58.48 | 56.33 | 57.42 | 886,027 | +1.01(+1.79%) |
Jun 17, 2022 | 53.80 | 57.53 | 53.80 | 56.41 | 1,599,275 | +3.19(+5.99%) |
Jun 16, 2022 | 54.98 | 55.92 | 52.69 | 53.22 | 765,879 | -3.95(-6.91%) |
Jun 15, 2022 | 55.07 | 58.51 | 55.07 | 57.17 | 966,529 | +2.71(+4.98%) |
Jun 14, 2022 | 57.15 | 57.99 | 53.96 | 54.46 | 866,420 | -2.48(-4.36%) |
Jun 13, 2022 | 56.77 | 58.06 | 55.47 | 56.94 | 999,866 | -2.28(-3.85%) |
Jun 10, 2022 | 61.72 | 61.90 | 58.88 | 59.22 | 1,096,465 | -3.56(-5.67%) |
Jun 09, 2022 | 65.39 | 65.49 | 62.02 | 62.78 | 1,049,473 | -3.24(-4.91%) |
Jun 08, 2022 | 64.84 | 67.12 | 64.27 | 66.02 | 1,565,512 | +1.26(+1.95%) |
Jun 07, 2022 | 62.51 | 64.92 | 62.21 | 64.76 | 926,470 | +1.77(+2.81%) |
Jun 06, 2022 | 64.51 | 64.93 | 62.16 | 62.99 | 1,359,899 | -0.49(-0.77%) |
Jun 03, 2022 | 66.00 | 66.16 | 62.42 | 63.48 | 1,294,804 | -3.69(-5.49%) |
Jun 02, 2022 | 65.52 | 69.13 | 64.40 | 67.17 | 1,412,144 | +1.50(+2.28%) |
Jun 01, 2022 | 68.56 | 70.47 | 64.70 | 65.67 | 946,937 | -2.50(-3.67%) |
May 31, 2022 | 73.00 | 75.47 | 67.86 | 68.17 | 1,633,846 | -2.64(-3.73%) |
May 27, 2022 | 69.02 | 71.68 | 68.28 | 70.81 | 1,224,285 | +3.44(+5.11%) |
May 26, 2022 | 66.10 | 67.52 | 64.64 | 67.37 | 1,868,103 | +2.09(+3.20%) |
May 25, 2022 | 65.24 | 69.98 | 60.25 | 65.28 | 2,984,934 | -0.01(-0.02%) |
May 24, 2022 | 67.38 | 69.59 | 63.48 | 65.29 | 1,695,200 | -5.85(-8.22%) |
May 23, 2022 | 72.25 | 72.84 | 69.46 | 71.14 | 739,750 | -0.85(-1.18%) |
May 20, 2022 | 73.69 | 74.36 | 70.16 | 71.99 | 470,716 | -1.00(-1.37%) |
May 19, 2022 | 71.75 | 74.19 | 70.73 | 72.99 | 419,117 | +1.45(+2.03%) |
May 18, 2022 | 72.57 | 73.98 | 71.16 | 71.54 | 439,880 | -3.17(-4.24%) |
May 17, 2022 | 73.81 | 74.95 | 70.98 | 74.71 | 565,993 | +2.75(+3.82%) |
May 16, 2022 | 72.00 | 75.39 | 71.59 | 71.96 | 812,327 | -1.89(-2.56%) |
May 13, 2022 | 71.96 | 75.54 | 71.96 | 73.85 | 687,643 | +3.55(+5.05%) |
May 12, 2022 | 68.73 | 71.03 | 67.67 | 70.30 | 886,399 | +0.57(+0.82%) |
May 11, 2022 | 68.88 | 73.99 | 67.95 | 69.73 | 1,658,296 | +1.95(+2.88%) |
May 10, 2022 | 71.00 | 73.65 | 67.03 | 67.78 | 1,373,473 | -1.69(-2.43%) |
May 09, 2022 | 74.26 | 75.03 | 68.48 | 69.47 | 1,661,192 | -6.53(-8.59%) |
May 06, 2022 | 78.36 | 79.40 | 74.39 | 76.00 | 1,617,862 | -4.22(-5.26%) |
May 05, 2022 | 90.11 | 92.86 | 77.08 | 80.22 | 1,841,592 | -14.21(-15.05%) |
May 04, 2022 | 95.61 | 96.67 | 90.16 | 94.43 | 1,260,960 | -1.49(-1.55%) |
May 03, 2022 | 97.76 | 99.69 | 95.18 | 95.92 | 402,546 | -1.84(-1.88%) |