Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.56 | 68.73 | 67.07 | 67.81 | 66,545 | +0.20(+0.29%) |
Apr 27, 2023 | 66.78 | 67.75 | 66.78 | 67.61 | 74,703 | +1.07(+1.60%) |
Apr 26, 2023 | 67.21 | 67.77 | 66.08 | 66.54 | 82,446 | -1.14(-1.69%) |
Apr 25, 2023 | 69.00 | 69.00 | 67.47 | 67.69 | 95,147 | -2.03(-2.92%) |
Apr 24, 2023 | 70.96 | 71.41 | 69.44 | 69.72 | 79,798 | -1.28(-1.80%) |
Apr 21, 2023 | 71.15 | 71.89 | 70.46 | 71.00 | 129,300 | -0.34(-0.48%) |
Apr 20, 2023 | 71.95 | 73.83 | 69.61 | 71.34 | 224,605 | -3.61(-4.81%) |
Apr 19, 2023 | 74.00 | 75.46 | 73.53 | 74.95 | 131,673 | +1.04(+1.40%) |
Apr 18, 2023 | 74.19 | 74.68 | 73.44 | 73.92 | 108,713 | +0.26(+0.36%) |
Apr 17, 2023 | 73.95 | 74.29 | 73.40 | 73.65 | 57,384 | -0.27(-0.37%) |
Apr 14, 2023 | 74.63 | 74.86 | 73.19 | 73.93 | 54,247 | -0.45(-0.60%) |
Apr 13, 2023 | 74.22 | 74.77 | 73.66 | 74.38 | 76,011 | +0.73(+1.00%) |
Apr 12, 2023 | 74.88 | 75.09 | 73.60 | 73.64 | 79,656 | -0.82(-1.10%) |
Apr 11, 2023 | 73.71 | 75.90 | 73.71 | 74.46 | 128,783 | +1.14(+1.56%) |
Apr 10, 2023 | 71.79 | 73.42 | 71.79 | 73.32 | 157,048 | +1.18(+1.64%) |
Apr 06, 2023 | 71.22 | 72.27 | 70.04 | 72.14 | 81,521 | +0.93(+1.30%) |
Apr 05, 2023 | 71.89 | 71.89 | 69.76 | 71.21 | 98,075 | -0.67(-0.94%) |
Apr 04, 2023 | 74.04 | 74.26 | 71.13 | 71.88 | 128,884 | -2.04(-2.76%) |
Apr 03, 2023 | 72.64 | 74.23 | 72.10 | 73.93 | 221,822 | +1.44(+1.98%) |
Mar 31, 2023 | 71.29 | 72.60 | 71.29 | 72.49 | 135,220 | +1.38(+1.94%) |
Mar 30, 2023 | 71.25 | 71.46 | 70.70 | 71.11 | 95,855 | +0.22(+0.30%) |
Mar 29, 2023 | 71.07 | 71.07 | 70.18 | 70.89 | 99,872 | +0.25(+0.36%) |
Mar 28, 2023 | 70.10 | 70.79 | 69.98 | 70.64 | 83,002 | +0.17(+0.24%) |
Mar 27, 2023 | 70.63 | 70.88 | 69.86 | 70.47 | 80,953 | +0.61(+0.87%) |
Mar 24, 2023 | 68.81 | 70.05 | 67.90 | 69.87 | 93,670 | +0.43(+0.62%) |
Mar 23, 2023 | 70.91 | 71.53 | 68.91 | 69.44 | 64,204 | -1.05(-1.48%) |
Mar 22, 2023 | 71.91 | 72.03 | 70.48 | 70.48 | 78,612 | -1.43(-1.98%) |
Mar 21, 2023 | 72.36 | 73.53 | 71.75 | 71.91 | 80,411 | +0.64(+0.89%) |
Mar 20, 2023 | 71.27 | 72.32 | 71.26 | 71.28 | 91,091 | +0.28(+0.40%) |
Mar 17, 2023 | 70.78 | 72.06 | 69.90 | 70.99 | 330,453 | -0.09(-0.12%) |
Mar 16, 2023 | 69.49 | 72.27 | 69.49 | 71.08 | 64,480 | +0.62(+0.87%) |
Mar 15, 2023 | 69.25 | 70.46 | 68.57 | 70.46 | 73,992 | -0.32(-0.46%) |
Mar 14, 2023 | 70.02 | 70.98 | 69.54 | 70.79 | 104,689 | +2.22(+3.24%) |
Mar 13, 2023 | 69.30 | 69.54 | 67.94 | 68.57 | 124,233 | -1.73(-2.46%) |
Mar 10, 2023 | 71.71 | 71.82 | 69.44 | 70.30 | 102,620 | -1.80(-2.49%) |
Mar 09, 2023 | 73.48 | 73.66 | 71.64 | 72.10 | 101,921 | -1.39(-1.89%) |
Mar 08, 2023 | 72.57 | 73.61 | 71.95 | 73.49 | 83,268 | +0.82(+1.13%) |
Mar 07, 2023 | 73.34 | 73.56 | 72.38 | 72.66 | 125,854 | -0.51(-0.69%) |
Mar 06, 2023 | 73.64 | 73.79 | 72.14 | 73.17 | 90,959 | -0.34(-0.47%) |
Mar 03, 2023 | 72.64 | 73.58 | 72.33 | 73.51 | 130,812 | +1.30(+1.80%) |
Mar 02, 2023 | 72.30 | 73.06 | 71.51 | 72.21 | 140,372 | -0.61(-0.83%) |
Mar 01, 2023 | 72.33 | 74.00 | 72.33 | 72.82 | 155,401 | +0.85(+1.18%) |
Feb 28, 2023 | 71.90 | 73.17 | 71.03 | 71.97 | 377,539 | +0.03(+0.04%) |
Feb 27, 2023 | 71.22 | 72.14 | 70.49 | 71.94 | 162,048 | +1.83(+2.61%) |
Feb 24, 2023 | 70.16 | 70.54 | 68.94 | 70.11 | 149,372 | -0.71(-1.01%) |
Feb 23, 2023 | 71.14 | 72.38 | 70.71 | 70.82 | 118,427 | -0.22(-0.31%) |
Feb 22, 2023 | 71.20 | 72.30 | 70.06 | 71.04 | 225,448 | -0.40(-0.56%) |
Feb 21, 2023 | 71.91 | 72.39 | 71.45 | 71.45 | 104,674 | -0.88(-1.21%) |
Feb 17, 2023 | 72.44 | 72.46 | 71.44 | 72.33 | 180,506 | +0.16(+0.22%) |
Feb 16, 2023 | 72.28 | 74.48 | 71.93 | 72.17 | 179,742 | -0.57(-0.78%) |
Feb 15, 2023 | 73.00 | 73.61 | 68.06 | 72.74 | 211,166 | -1.12(-1.51%) |
Feb 14, 2023 | 72.67 | 74.47 | 72.50 | 73.85 | 134,245 | +1.20(+1.65%) |
Feb 13, 2023 | 71.95 | 73.50 | 71.64 | 72.65 | 72,649 | +1.01(+1.41%) |
Feb 10, 2023 | 72.32 | 73.79 | 71.52 | 71.65 | 113,326 | -0.31(-0.43%) |
Feb 09, 2023 | 73.69 | 74.12 | 71.61 | 71.96 | 100,133 | -0.34(-0.47%) |
Feb 08, 2023 | 75.32 | 76.36 | 71.64 | 72.30 | 128,986 | -1.89(-2.54%) |
Feb 07, 2023 | 71.40 | 74.39 | 70.63 | 74.18 | 113,154 | +3.31(+4.68%) |
Feb 06, 2023 | 71.40 | 71.54 | 70.67 | 70.87 | 56,573 | -0.65(-0.91%) |
Feb 03, 2023 | 69.73 | 72.51 | 69.73 | 71.52 | 95,365 | +1.32(+1.88%) |
Feb 02, 2023 | 71.36 | 71.62 | 69.19 | 70.20 | 99,505 | -0.98(-1.38%) |
Feb 01, 2023 | 70.17 | 71.71 | 69.48 | 71.18 | 78,505 | +1.04(+1.49%) |
Jan 31, 2023 | 68.72 | 70.26 | 68.67 | 70.14 | 99,694 | +1.67(+2.43%) |
Jan 30, 2023 | 69.57 | 70.34 | 68.22 | 68.47 | 86,472 | -1.32(-1.89%) |
Jan 27, 2023 | 71.13 | 71.88 | 69.63 | 69.79 | 49,798 | -1.35(-1.89%) |
Jan 26, 2023 | 72.93 | 73.04 | 70.67 | 71.14 | 78,679 | -1.03(-1.43%) |
Jan 25, 2023 | 71.89 | 73.55 | 71.89 | 72.17 | 81,228 | -0.48(-0.66%) |
Jan 24, 2023 | 71.68 | 73.04 | 71.26 | 72.65 | 54,018 | +0.87(+1.21%) |
Jan 23, 2023 | 70.53 | 71.81 | 69.11 | 71.78 | 58,190 | +1.27(+1.80%) |
Jan 20, 2023 | 69.80 | 70.72 | 69.37 | 70.50 | 44,120 | +1.23(+1.77%) |
Jan 19, 2023 | 69.11 | 70.56 | 69.04 | 69.28 | 75,081 | -0.07(-0.11%) |
Jan 18, 2023 | 71.69 | 71.96 | 69.09 | 69.35 | 89,056 | -3.17(-4.37%) |
Jan 17, 2023 | 74.28 | 74.49 | 71.79 | 72.52 | 97,563 | -1.40(-1.89%) |
Jan 13, 2023 | 72.74 | 74.35 | 72.53 | 73.92 | 81,382 | +1.01(+1.38%) |
Jan 12, 2023 | 72.87 | 73.59 | 72.14 | 72.91 | 144,097 | +0.60(+0.84%) |
Jan 11, 2023 | 73.09 | 73.09 | 72.05 | 72.31 | 86,995 | -0.06(-0.09%) |
Jan 10, 2023 | 71.44 | 72.82 | 71.25 | 72.37 | 54,391 | +0.86(+1.20%) |
Jan 09, 2023 | 72.44 | 73.90 | 71.20 | 71.51 | 109,321 | -0.49(-0.69%) |
Jan 06, 2023 | 71.85 | 72.78 | 71.75 | 72.00 | 56,335 | +0.99(+1.39%) |
Jan 05, 2023 | 71.04 | 71.71 | 69.54 | 71.02 | 58,603 | -0.05(-0.08%) |
Jan 04, 2023 | 70.07 | 71.49 | 69.68 | 71.07 | 75,536 | +1.56(+2.24%) |
Jan 03, 2023 | 70.73 | 71.26 | 68.75 | 69.52 | 49,695 | -0.87(-1.24%) |
Dec 30, 2022 | 69.91 | 70.62 | 67.44 | 70.38 | 78,411 | +0.11(+0.16%) |
Dec 29, 2022 | 68.84 | 70.55 | 68.53 | 70.27 | 43,043 | +1.78(+2.59%) |
Dec 28, 2022 | 70.78 | 71.14 | 67.67 | 68.50 | 97,241 | -2.18(-3.08%) |
Dec 27, 2022 | 70.90 | 71.68 | 70.49 | 70.68 | 39,570 | +0.19(+0.27%) |
Dec 23, 2022 | 70.81 | 71.26 | 69.99 | 70.49 | 146,461 | +0.05(+0.07%) |
Dec 22, 2022 | 70.89 | 71.39 | 69.52 | 70.44 | 87,588 | -1.00(-1.40%) |
Dec 21, 2022 | 72.49 | 72.59 | 71.43 | 71.44 | 98,332 | -0.38(-0.52%) |
Dec 20, 2022 | 70.52 | 72.19 | 70.05 | 71.81 | 89,588 | +1.07(+1.51%) |
Dec 19, 2022 | 72.16 | 72.16 | 70.46 | 70.74 | 63,385 | -0.81(-1.14%) |
Dec 16, 2022 | 72.01 | 72.01 | 71.24 | 71.56 | 273,953 | -1.35(-1.85%) |
Dec 15, 2022 | 73.46 | 73.60 | 72.62 | 72.90 | 91,094 | -1.24(-1.67%) |
Dec 14, 2022 | 75.07 | 75.35 | 73.22 | 74.14 | 87,555 | -0.92(-1.23%) |
Dec 13, 2022 | 76.46 | 76.75 | 74.49 | 75.06 | 91,871 | +0.34(+0.45%) |
Dec 12, 2022 | 74.53 | 75.24 | 72.93 | 74.72 | 67,431 | +0.42(+0.57%) |
Dec 09, 2022 | 75.36 | 75.63 | 73.87 | 74.30 | 58,167 | -1.14(-1.50%) |
Dec 08, 2022 | 75.09 | 76.33 | 74.92 | 75.44 | 42,209 | +0.62(+0.83%) |
Dec 07, 2022 | 74.15 | 75.41 | 73.69 | 74.82 | 48,612 | +0.41(+0.55%) |
Dec 06, 2022 | 75.02 | 75.47 | 73.46 | 74.40 | 57,331 | -0.58(-0.77%) |
Dec 05, 2022 | 75.47 | 75.82 | 74.48 | 74.98 | 44,762 | -1.07(-1.41%) |
Dec 02, 2022 | 75.83 | 77.07 | 74.31 | 76.05 | 40,916 | -0.65(-0.85%) |
Dec 01, 2022 | 78.27 | 78.42 | 76.10 | 76.70 | 54,898 | -0.97(-1.25%) |
Nov 30, 2022 | 76.52 | 77.92 | 76.15 | 77.67 | 132,741 | +1.06(+1.39%) |
Nov 29, 2022 | 75.47 | 77.11 | 75.22 | 76.61 | 337,579 | +1.41(+1.87%) |
Nov 28, 2022 | 75.42 | 76.51 | 74.98 | 75.20 | 87,637 | -0.71(-0.94%) |
Nov 25, 2022 | 74.56 | 76.19 | 72.80 | 75.91 | 42,310 | +1.40(+1.88%) |
Nov 23, 2022 | 75.02 | 75.95 | 74.12 | 74.51 | 54,600 | -0.50(-0.67%) |
Nov 22, 2022 | 75.01 | 75.29 | 74.47 | 75.02 | 95,403 | +1.05(+1.42%) |
Nov 21, 2022 | 75.36 | 75.47 | 72.33 | 73.96 | 49,313 | -1.50(-1.99%) |
Nov 18, 2022 | 75.75 | 76.14 | 74.98 | 75.47 | 63,757 | +0.39(+0.52%) |
Nov 17, 2022 | 72.72 | 75.33 | 71.92 | 75.07 | 69,364 | +1.34(+1.81%) |
Nov 16, 2022 | 73.84 | 74.00 | 73.24 | 73.73 | 64,790 | -0.55(-0.74%) |
Nov 15, 2022 | 74.12 | 75.50 | 73.76 | 74.28 | 70,450 | +0.90(+1.22%) |
Nov 14, 2022 | 72.57 | 74.98 | 72.33 | 73.39 | 57,744 | +0.35(+0.48%) |
Nov 11, 2022 | 74.38 | 74.97 | 72.77 | 73.04 | 71,854 | -0.81(-1.09%) |
Nov 10, 2022 | 74.05 | 75.03 | 72.83 | 73.84 | 59,504 | +2.18(+3.04%) |
Nov 09, 2022 | 72.27 | 73.05 | 71.67 | 71.67 | 59,213 | -1.16(-1.60%) |
Nov 08, 2022 | 73.27 | 73.92 | 71.74 | 72.83 | 54,291 | +0.06(+0.09%) |
Nov 07, 2022 | 73.43 | 73.80 | 72.60 | 72.76 | 51,467 | -0.28(-0.39%) |
Nov 04, 2022 | 72.84 | 73.65 | 71.66 | 73.05 | 51,763 | +0.82(+1.14%) |
Nov 03, 2022 | 71.26 | 72.72 | 70.88 | 72.22 | 59,409 | +0.09(+0.13%) |
Nov 02, 2022 | 72.91 | 71.98 | 72.13 | 100,238 | -1.31(-1.78%) | |
Nov 01, 2022 | 73.27 | 74.02 | 72.37 | 73.44 | 83,493 | +0.75(+1.03%) |
Oct 31, 2022 | 72.98 | 73.50 | 72.01 | 72.69 | 103,410 | -0.40(-0.55%) |
Oct 28, 2022 | 71.30 | 73.23 | 69.82 | 73.09 | 71,482 | +1.76(+2.46%) |
Oct 27, 2022 | 71.51 | 72.47 | 70.71 | 71.34 | 58,917 | +0.09(+0.13%) |
Oct 26, 2022 | 70.33 | 71.40 | 69.76 | 71.25 | 86,019 | +0.92(+1.30%) |
Oct 25, 2022 | 68.22 | 70.76 | 68.22 | 70.33 | 85,534 | +1.80(+2.63%) |
Oct 24, 2022 | 69.37 | 71.61 | 67.99 | 68.53 | 145,746 | +0.74(+1.09%) |
Oct 21, 2022 | 65.96 | 67.90 | 65.17 | 67.78 | 159,910 | +2.64(+4.05%) |
Oct 20, 2022 | 61.98 | 68.26 | 61.27 | 65.15 | 252,441 | +8.81(+15.63%) |
Oct 19, 2022 | 55.69 | 56.51 | 55.35 | 56.34 | 56,731 | -0.05(-0.10%) |
Oct 18, 2022 | 57.16 | 57.35 | 55.99 | 56.40 | 30,891 | +0.12(+0.21%) |
Oct 17, 2022 | 55.58 | 56.68 | 55.52 | 56.28 | 48,760 | +1.84(+3.38%) |
Oct 14, 2022 | 56.02 | 56.02 | 54.24 | 54.44 | 42,176 | -0.81(-1.46%) |
Oct 13, 2022 | 53.14 | 55.78 | 52.85 | 55.24 | 39,489 | +1.13(+2.08%) |
Oct 12, 2022 | 54.28 | 54.50 | 53.39 | 54.12 | 31,214 | -0.03(-0.05%) |
Oct 11, 2022 | 53.70 | 54.55 | 52.16 | 54.15 | 53,103 | +0.59(+1.11%) |
Oct 10, 2022 | 54.42 | 54.83 | 53.29 | 53.55 | 33,525 | -0.92(-1.68%) |
Oct 07, 2022 | 55.28 | 55.54 | 54.21 | 54.47 | 74,587 | -1.40(-2.51%) |
Oct 06, 2022 | 55.39 | 56.33 | 55.12 | 55.87 | 50,578 | +0.38(+0.68%) |
Oct 05, 2022 | 54.89 | 55.87 | 54.65 | 55.49 | 44,537 | -0.08(-0.15%) |
Oct 04, 2022 | 53.79 | 55.95 | 53.79 | 55.57 | 70,105 | +2.64(+4.98%) |
Oct 03, 2022 | 52.06 | 53.19 | 51.49 | 52.94 | 91,590 | +1.55(+3.01%) |
Sep 30, 2022 | 51.40 | 52.85 | 51.15 | 51.39 | 86,264 | -0.33(-0.64%) |
Sep 29, 2022 | 52.12 | 52.12 | 51.04 | 51.72 | 61,766 | -1.09(-2.06%) |
Sep 28, 2022 | 51.23 | 53.34 | 50.69 | 52.81 | 89,005 | +1.75(+3.42%) |
Sep 27, 2022 | 50.06 | 51.96 | 50.06 | 51.06 | 92,394 | +1.44(+2.90%) |
Sep 26, 2022 | 50.50 | 51.84 | 49.62 | 49.62 | 113,878 | -0.51(-1.02%) |
Sep 23, 2022 | 50.45 | 50.77 | 49.62 | 50.14 | 64,260 | -1.04(-2.04%) |
Sep 22, 2022 | 53.30 | 53.30 | 50.78 | 51.18 | 58,201 | -2.44(-4.54%) |
Sep 21, 2022 | 54.94 | 55.05 | 53.33 | 53.61 | 58,654 | -0.94(-1.73%) |
Sep 20, 2022 | 54.92 | 55.22 | 53.94 | 54.56 | 38,086 | -0.51(-0.93%) |
Sep 19, 2022 | 53.62 | 55.45 | 53.62 | 55.07 | 50,068 | +1.04(+1.93%) |
Sep 16, 2022 | 54.48 | 54.48 | 52.75 | 54.03 | 291,810 | -1.56(-2.80%) |
Sep 15, 2022 | 54.70 | 56.38 | 54.70 | 55.58 | 49,938 | +0.77(+1.40%) |
Sep 14, 2022 | 54.83 | 55.74 | 54.24 | 54.81 | 49,576 | -0.23(-0.42%) |
Sep 13, 2022 | 55.74 | 56.57 | 54.79 | 55.04 | 69,481 | -1.90(-3.34%) |
Sep 12, 2022 | 56.49 | 57.31 | 56.30 | 56.95 | 43,406 | +0.49(+0.88%) |
Sep 09, 2022 | 55.09 | 56.57 | 54.95 | 56.45 | 39,290 | +1.90(+3.49%) |
Sep 08, 2022 | 55.02 | 55.02 | 54.14 | 54.55 | 43,727 | -0.75(-1.36%) |
Sep 07, 2022 | 54.07 | 55.36 | 54.01 | 55.30 | 59,746 | +1.16(+2.15%) |
Sep 06, 2022 | 54.97 | 54.97 | 52.89 | 54.14 | 60,566 | -0.78(-1.42%) |
Sep 02, 2022 | 55.67 | 56.31 | 54.08 | 54.91 | 47,850 | -0.05(-0.08%) |
Sep 01, 2022 | 54.97 | 55.03 | 53.58 | 54.96 | 60,927 | -0.32(-0.58%) |
Aug 31, 2022 | 56.05 | 57.02 | 55.22 | 55.28 | 52,452 | -0.49(-0.87%) |
Aug 30, 2022 | 57.10 | 57.10 | 55.52 | 55.77 | 55,244 | -1.44(-2.51%) |
Aug 29, 2022 | 56.70 | 57.41 | 56.22 | 57.20 | 53,616 | +0.12(+0.21%) |
Aug 26, 2022 | 59.36 | 59.62 | 56.92 | 57.08 | 63,761 | -2.20(-3.71%) |
Aug 25, 2022 | 57.97 | 59.38 | 57.97 | 59.28 | 51,043 | +1.71(+2.97%) |
Aug 24, 2022 | 58.63 | 58.68 | 57.44 | 57.57 | 102,220 | -1.06(-1.81%) |
Aug 23, 2022 | 59.99 | 60.84 | 58.63 | 58.63 | 150,701 | -1.43(-2.38%) |
Aug 22, 2022 | 60.32 | 60.32 | 59.39 | 60.06 | 58,375 | -1.34(-2.18%) |
Aug 19, 2022 | 61.47 | 62.14 | 60.83 | 61.40 | 74,526 | -0.85(-1.37%) |
Aug 18, 2022 | 60.88 | 62.34 | 60.47 | 62.25 | 57,078 | +1.71(+2.83%) |
Aug 17, 2022 | 61.99 | 61.99 | 60.30 | 60.53 | 123,977 | -1.86(-2.98%) |
Aug 16, 2022 | 61.74 | 62.87 | 61.62 | 62.39 | 51,292 | +0.63(+1.02%) |
Aug 15, 2022 | 60.75 | 61.79 | 59.97 | 61.76 | 60,104 | +0.44(+0.72%) |
Aug 12, 2022 | 60.50 | 61.54 | 60.50 | 61.32 | 53,244 | +0.98(+1.62%) |
Aug 11, 2022 | 60.57 | 62.02 | 60.18 | 60.34 | 43,461 | +0.49(+0.81%) |
Aug 10, 2022 | 59.90 | 60.43 | 59.42 | 59.86 | 65,016 | +0.90(+1.52%) |
Aug 09, 2022 | 59.03 | 59.04 | 58.15 | 58.96 | 70,169 | -0.21(-0.36%) |
Aug 08, 2022 | 58.96 | 60.08 | 58.80 | 59.17 | 53,404 | +0.55(+0.94%) |
Aug 05, 2022 | 58.91 | 59.45 | 58.00 | 58.62 | 64,611 | -0.95(-1.60%) |
Aug 04, 2022 | 60.03 | 60.25 | 59.52 | 59.57 | 35,323 | -0.43(-0.72%) |
Aug 03, 2022 | 59.57 | 60.47 | 59.57 | 60.00 | 47,347 | +0.59(+0.99%) |
Aug 02, 2022 | 58.28 | 59.67 | 57.77 | 59.42 | 40,529 | +0.79(+1.34%) |
Aug 01, 2022 | 58.37 | 59.14 | 57.61 | 58.63 | 54,905 | -0.09(-0.16%) |
Jul 29, 2022 | 58.62 | 58.91 | 57.39 | 58.72 | 61,857 | +0.12(+0.20%) |
Jul 28, 2022 | 58.55 | 58.70 | 57.46 | 58.60 | 50,802 | +0.23(+0.39%) |
Jul 27, 2022 | 56.53 | 59.47 | 56.53 | 58.37 | 58,871 | +2.11(+3.74%) |
Jul 26, 2022 | 56.57 | 56.87 | 56.11 | 56.27 | 71,925 | -0.80(-1.40%) |
Jul 25, 2022 | 56.48 | 57.10 | 55.94 | 57.07 | 81,689 | +0.91(+1.61%) |
Jul 22, 2022 | 56.27 | 57.30 | 55.31 | 56.16 | 98,403 | -0.21(-0.37%) |
Jul 21, 2022 | 56.48 | 57.88 | 55.23 | 56.37 | 138,312 | -0.15(-0.26%) |
Jul 20, 2022 | 56.50 | 57.22 | 55.38 | 56.52 | 98,648 | -0.43(-0.76%) |
Jul 19, 2022 | 55.54 | 58.48 | 55.54 | 56.95 | 130,740 | +1.85(+3.36%) |
Jul 18, 2022 | 53.58 | 55.42 | 53.58 | 55.10 | 175,451 | +2.24(+4.24%) |
Jul 15, 2022 | 52.17 | 53.01 | 51.45 | 52.85 | 80,728 | +2.10(+4.13%) |
Jul 14, 2022 | 50.40 | 50.78 | 49.44 | 50.76 | 85,042 | -0.48(-0.93%) |
Jul 13, 2022 | 50.57 | 51.50 | 50.29 | 51.23 | 53,238 | -0.14(-0.27%) |
Jul 12, 2022 | 50.79 | 52.86 | 50.79 | 51.37 | 68,050 | +0.70(+1.39%) |
Jul 11, 2022 | 52.08 | 52.21 | 49.85 | 50.67 | 305,977 | -1.55(-2.96%) |
Jul 08, 2022 | 53.30 | 53.78 | 51.75 | 52.21 | 95,909 | -1.16(-2.18%) |
Jul 07, 2022 | 52.74 | 54.27 | 52.74 | 53.38 | 90,667 | +0.74(+1.41%) |
Jul 06, 2022 | 55.18 | 55.51 | 52.30 | 52.64 | 160,385 | -2.65(-4.80%) |
Jul 05, 2022 | 53.68 | 55.37 | 53.32 | 55.29 | 85,639 | +0.40(+0.73%) |
Jul 01, 2022 | 53.58 | 55.07 | 53.58 | 54.89 | 64,232 | +1.18(+2.20%) |
Jun 30, 2022 | 52.81 | 54.27 | 51.00 | 53.71 | 105,767 | +0.10(+0.19%) |
Jun 29, 2022 | 55.26 | 55.26 | 53.24 | 53.61 | 85,859 | -1.30(-2.37%) |
Jun 28, 2022 | 54.92 | 56.73 | 54.56 | 54.91 | 111,864 | +0.31(+0.57%) |
Jun 27, 2022 | 55.99 | 55.99 | 54.51 | 54.59 | 87,684 | -0.86(-1.55%) |
Jun 24, 2022 | 52.17 | 55.48 | 52.17 | 55.45 | 146,692 | +3.36(+6.45%) |
Jun 23, 2022 | 53.10 | 54.11 | 51.03 | 52.09 | 52,377 | -1.16(-2.18%) |
Jun 22, 2022 | 52.15 | 53.59 | 51.44 | 53.26 | 72,294 | +0.26(+0.48%) |
Jun 21, 2022 | 54.39 | 54.39 | 52.31 | 53.00 | 61,838 | -0.81(-1.50%) |
Jun 17, 2022 | 51.56 | 54.14 | 51.56 | 53.81 | 255,600 | +2.79(+5.47%) |
Jun 16, 2022 | 53.89 | 53.89 | 50.47 | 51.01 | 100,778 | -4.12(-7.47%) |
Jun 15, 2022 | 54.32 | 56.57 | 54.32 | 55.13 | 80,142 | +1.27(+2.36%) |
Jun 14, 2022 | 54.09 | 55.79 | 53.16 | 53.86 | 189,660 | +0.00(+0.00%) |
Jun 13, 2022 | 56.54 | 57.14 | 53.44 | 53.86 | 88,362 | -4.19(-7.22%) |
Jun 10, 2022 | 59.81 | 60.71 | 57.45 | 58.05 | 85,554 | -2.62(-4.32%) |
Jun 09, 2022 | 61.59 | 61.61 | 60.50 | 60.67 | 68,411 | -1.28(-2.07%) |
Jun 08, 2022 | 62.70 | 62.89 | 61.71 | 61.95 | 73,415 | -0.75(-1.20%) |
Jun 07, 2022 | 62.07 | 63.59 | 62.03 | 62.70 | 99,903 | +0.08(+0.13%) |
Jun 06, 2022 | 64.43 | 64.44 | 61.96 | 62.62 | 180,382 | -0.82(-1.30%) |
Jun 03, 2022 | 63.96 | 64.43 | 63.03 | 63.45 | 106,933 | -0.90(-1.39%) |
Jun 02, 2022 | 63.24 | 64.79 | 62.30 | 64.34 | 161,567 | +1.56(+2.48%) |
Jun 01, 2022 | 62.37 | 63.67 | 61.12 | 62.79 | 942,082 | +0.68(+1.09%) |
May 31, 2022 | 60.32 | 62.30 | 58.75 | 62.11 | 259,002 | +1.87(+3.10%) |
May 27, 2022 | 60.21 | 61.30 | 58.63 | 60.24 | 193,598 | +0.37(+0.61%) |
May 26, 2022 | 58.67 | 61.04 | 55.95 | 59.88 | 258,155 | -0.56(-0.92%) |
May 25, 2022 | 57.94 | 60.97 | 57.94 | 60.43 | 65,264 | +2.51(+4.33%) |
May 24, 2022 | 59.49 | 60.19 | 56.72 | 57.93 | 91,336 | -2.11(-3.51%) |
May 23, 2022 | 60.97 | 60.97 | 59.47 | 60.03 | 76,806 | -0.50(-0.83%) |
May 20, 2022 | 60.35 | 60.53 | 58.91 | 60.53 | 76,768 | +1.00(+1.68%) |
May 19, 2022 | 58.84 | 60.66 | 58.81 | 59.54 | 91,771 | +0.04(+0.06%) |
May 18, 2022 | 61.83 | 62.06 | 58.06 | 59.50 | 109,576 | -3.30(-5.25%) |
May 17, 2022 | 63.32 | 63.78 | 62.34 | 62.80 | 64,982 | +0.66(+1.06%) |
May 16, 2022 | 62.54 | 63.07 | 61.79 | 62.14 | 60,819 | -0.84(-1.34%) |
May 13, 2022 | 60.50 | 63.53 | 60.50 | 62.98 | 85,393 | +3.43(+5.76%) |
May 12, 2022 | 58.65 | 60.81 | 57.61 | 59.55 | 139,145 | +0.60(+1.02%) |
May 11, 2022 | 60.57 | 62.34 | 58.67 | 58.94 | 117,759 | -1.80(-2.97%) |
May 10, 2022 | 60.58 | 61.18 | 58.80 | 60.75 | 115,379 | +0.83(+1.39%) |
May 09, 2022 | 62.25 | 62.25 | 59.47 | 59.91 | 129,920 | -2.95(-4.69%) |
May 06, 2022 | 63.29 | 63.75 | 61.95 | 62.86 | 113,912 | -0.64(-1.01%) |
May 05, 2022 | 64.16 | 64.16 | 62.45 | 63.50 | 163,100 | -1.41(-2.17%) |
May 04, 2022 | 65.40 | 65.56 | 62.55 | 64.91 | 138,955 | -0.49(-0.76%) |
May 03, 2022 | 65.30 | 66.14 | 64.04 | 65.40 | 71,214 | -0.27(-0.42%) |