Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.69 | 73.95 | 72.17 | 73.06 | 130,033 | +0.05(+0.07%) |
Apr 27, 2023 | 73.65 | 75.32 | 72.56 | 73.01 | 121,694 | -0.40(-0.54%) |
Apr 26, 2023 | 73.05 | 73.63 | 72.23 | 73.41 | 106,767 | +0.05(+0.07%) |
Apr 25, 2023 | 74.19 | 75.02 | 72.72 | 73.36 | 131,248 | -1.53(-2.04%) |
Apr 24, 2023 | 73.71 | 75.08 | 72.59 | 74.89 | 127,057 | +1.11(+1.50%) |
Apr 21, 2023 | 73.77 | 74.00 | 70.26 | 73.78 | 109,425 | -0.22(-0.30%) |
Apr 20, 2023 | 71.33 | 74.30 | 70.25 | 74.00 | 179,749 | +1.67(+2.31%) |
Apr 19, 2023 | 71.18 | 73.13 | 70.00 | 72.33 | 143,611 | +0.72(+1.01%) |
Apr 18, 2023 | 70.67 | 71.75 | 70.38 | 71.61 | 154,251 | +1.01(+1.43%) |
Apr 17, 2023 | 72.22 | 73.01 | 69.28 | 70.60 | 177,242 | -1.41(-1.96%) |
Apr 14, 2023 | 71.35 | 72.31 | 70.34 | 72.01 | 194,215 | +0.80(+1.12%) |
Apr 13, 2023 | 69.47 | 71.28 | 69.28 | 71.21 | 111,394 | +1.94(+2.80%) |
Apr 12, 2023 | 67.79 | 69.27 | 67.45 | 69.27 | 51,641 | +2.05(+3.05%) |
Apr 11, 2023 | 68.15 | 68.57 | 67.18 | 67.22 | 90,408 | -0.32(-0.47%) |
Apr 10, 2023 | 64.63 | 67.65 | 64.63 | 67.54 | 144,085 | +2.86(+4.42%) |
Apr 06, 2023 | 64.78 | 65.98 | 64.30 | 64.68 | 80,018 | +0.09(+0.14%) |
Apr 05, 2023 | 64.84 | 64.84 | 63.51 | 64.59 | 82,415 | -0.71(-1.09%) |
Apr 04, 2023 | 68.05 | 68.18 | 65.12 | 65.30 | 76,115 | -2.43(-3.59%) |
Apr 03, 2023 | 67.88 | 67.91 | 65.92 | 67.73 | 105,680 | -0.22(-0.32%) |
Mar 31, 2023 | 67.16 | 68.39 | 67.01 | 67.95 | 128,916 | +1.51(+2.27%) |
Mar 30, 2023 | 66.39 | 66.97 | 65.95 | 66.44 | 77,995 | +0.61(+0.93%) |
Mar 29, 2023 | 66.09 | 66.32 | 65.19 | 65.83 | 69,771 | +0.67(+1.03%) |
Mar 28, 2023 | 64.68 | 65.54 | 63.55 | 65.16 | 63,564 | +0.50(+0.77%) |
Mar 27, 2023 | 63.36 | 64.83 | 62.76 | 64.66 | 82,741 | +1.69(+2.68%) |
Mar 24, 2023 | 62.54 | 63.53 | 61.44 | 62.97 | 226,913 | -0.07(-0.11%) |
Mar 23, 2023 | 63.83 | 64.12 | 62.18 | 63.04 | 171,715 | -0.22(-0.35%) |
Mar 22, 2023 | 65.19 | 65.51 | 63.06 | 63.26 | 130,333 | -2.03(-3.11%) |
Mar 21, 2023 | 64.91 | 66.33 | 64.31 | 65.29 | 104,626 | +1.30(+2.03%) |
Mar 20, 2023 | 64.99 | 65.64 | 63.69 | 63.99 | 125,323 | -0.51(-0.79%) |
Mar 17, 2023 | 64.98 | 65.84 | 64.35 | 64.50 | 289,897 | -1.34(-2.04%) |
Mar 16, 2023 | 63.93 | 67.23 | 63.89 | 65.84 | 95,344 | +0.98(+1.51%) |
Mar 15, 2023 | 63.59 | 65.43 | 62.94 | 64.86 | 128,440 | -0.34(-0.52%) |
Mar 14, 2023 | 66.54 | 66.55 | 64.18 | 65.20 | 165,847 | +0.70(+1.09%) |
Mar 13, 2023 | 62.90 | 65.00 | 62.84 | 64.50 | 157,035 | +0.13(+0.20%) |
Mar 10, 2023 | 65.16 | 65.16 | 63.30 | 64.37 | 167,328 | -0.79(-1.21%) |
Mar 09, 2023 | 67.85 | 69.00 | 64.94 | 65.16 | 170,882 | -2.55(-3.77%) |
Mar 08, 2023 | 67.33 | 68.65 | 65.97 | 67.71 | 141,605 | +0.43(+0.64%) |
Mar 07, 2023 | 66.51 | 68.08 | 65.32 | 67.28 | 173,017 | +0.81(+1.22%) |
Mar 06, 2023 | 67.17 | 68.54 | 66.27 | 66.47 | 189,325 | -0.48(-0.72%) |
Mar 03, 2023 | 65.99 | 67.14 | 63.79 | 66.95 | 186,421 | +1.89(+2.91%) |
Mar 02, 2023 | 64.93 | 65.65 | 62.88 | 65.06 | 163,510 | -0.64(-0.97%) |
Mar 01, 2023 | 66.75 | 67.36 | 64.32 | 65.70 | 255,780 | -1.11(-1.66%) |
Feb 28, 2023 | 65.53 | 70.54 | 59.00 | 66.81 | 1,384,158 | -10.43(-13.50%) |
Feb 27, 2023 | 78.50 | 79.28 | 76.27 | 77.24 | 234,569 | -0.20(-0.25%) |
Feb 24, 2023 | 78.24 | 78.28 | 75.78 | 77.44 | 114,724 | -2.05(-2.57%) |
Feb 23, 2023 | 79.00 | 80.80 | 77.65 | 79.48 | 158,705 | +0.51(+0.65%) |
Feb 22, 2023 | 78.47 | 79.77 | 77.04 | 78.97 | 154,097 | +0.93(+1.19%) |
Feb 21, 2023 | 79.78 | 80.65 | 77.61 | 78.04 | 101,593 | -2.65(-3.28%) |
Feb 17, 2023 | 79.02 | 80.69 | 78.31 | 80.69 | 108,818 | +1.27(+1.60%) |
Feb 16, 2023 | 79.11 | 81.40 | 78.85 | 79.42 | 163,436 | -0.76(-0.95%) |
Feb 15, 2023 | 76.98 | 81.57 | 76.98 | 80.18 | 177,190 | +2.49(+3.21%) |
Feb 14, 2023 | 77.47 | 79.53 | 76.09 | 77.69 | 74,785 | -0.14(-0.18%) |
Feb 13, 2023 | 75.79 | 78.17 | 74.82 | 77.83 | 69,698 | +2.34(+3.10%) |
Feb 10, 2023 | 75.51 | 76.25 | 74.96 | 75.49 | 99,068 | -0.43(-0.57%) |
Feb 09, 2023 | 77.01 | 77.83 | 75.56 | 75.92 | 85,366 | -0.16(-0.21%) |
Feb 08, 2023 | 77.16 | 78.00 | 75.90 | 76.08 | 72,351 | -1.76(-2.26%) |
Feb 07, 2023 | 77.88 | 78.55 | 76.56 | 77.84 | 146,434 | -0.57(-0.73%) |
Feb 06, 2023 | 78.34 | 79.02 | 77.54 | 78.41 | 168,395 | -0.19(-0.24%) |
Feb 03, 2023 | 77.45 | 79.95 | 75.01 | 78.60 | 211,053 | +0.13(+0.17%) |
Feb 02, 2023 | 78.93 | 79.93 | 76.42 | 78.47 | 185,840 | -0.34(-0.43%) |
Feb 01, 2023 | 76.51 | 79.71 | 75.08 | 78.81 | 155,828 | +2.74(+3.60%) |
Jan 31, 2023 | 75.44 | 77.82 | 75.43 | 76.07 | 145,025 | +0.78(+1.04%) |
Jan 30, 2023 | 74.79 | 76.89 | 74.67 | 75.29 | 177,170 | +0.13(+0.17%) |
Jan 27, 2023 | 75.31 | 76.95 | 73.66 | 75.16 | 144,895 | -0.63(-0.83%) |
Jan 26, 2023 | 76.76 | 77.83 | 74.75 | 75.79 | 95,428 | +0.29(+0.38%) |
Jan 25, 2023 | 73.93 | 75.74 | 72.57 | 75.50 | 99,822 | +0.65(+0.87%) |
Jan 24, 2023 | 73.04 | 75.39 | 72.81 | 74.85 | 95,437 | +1.29(+1.75%) |
Jan 23, 2023 | 72.11 | 73.79 | 70.90 | 73.56 | 132,354 | +1.95(+2.72%) |
Jan 20, 2023 | 71.08 | 72.59 | 69.59 | 71.61 | 152,019 | +1.39(+1.98%) |
Jan 19, 2023 | 71.65 | 71.79 | 69.18 | 70.22 | 155,628 | -1.93(-2.67%) |
Jan 18, 2023 | 73.44 | 74.53 | 70.65 | 72.15 | 184,188 | -0.41(-0.57%) |
Jan 17, 2023 | 72.67 | 73.18 | 70.79 | 72.56 | 120,025 | -0.48(-0.66%) |
Jan 13, 2023 | 70.11 | 73.28 | 69.73 | 73.04 | 174,925 | +1.98(+2.79%) |
Jan 12, 2023 | 69.26 | 71.25 | 68.47 | 71.06 | 169,015 | +2.44(+3.56%) |
Jan 11, 2023 | 67.29 | 70.59 | 67.29 | 68.62 | 149,212 | +1.51(+2.25%) |
Jan 10, 2023 | 63.35 | 67.89 | 63.29 | 67.11 | 171,518 | +3.98(+6.30%) |
Jan 09, 2023 | 64.24 | 65.34 | 62.88 | 63.13 | 115,737 | -0.84(-1.31%) |
Jan 06, 2023 | 61.62 | 64.65 | 61.62 | 63.97 | 94,337 | +2.55(+4.15%) |
Jan 05, 2023 | 59.33 | 61.80 | 58.91 | 61.42 | 70,953 | +1.87(+3.14%) |
Jan 04, 2023 | 59.82 | 59.90 | 58.14 | 59.55 | 58,891 | +0.39(+0.66%) |
Jan 03, 2023 | 60.70 | 60.99 | 58.34 | 59.16 | 125,517 | -0.90(-1.50%) |
Dec 30, 2022 | 60.31 | 61.42 | 59.62 | 60.06 | 92,815 | -0.70(-1.15%) |
Dec 29, 2022 | 59.50 | 60.83 | 59.50 | 60.76 | 107,262 | +2.01(+3.42%) |
Dec 28, 2022 | 58.49 | 59.00 | 58.45 | 58.75 | 79,748 | +0.20(+0.34%) |
Dec 27, 2022 | 59.14 | 59.49 | 57.62 | 58.55 | 71,409 | -0.57(-0.96%) |
Dec 23, 2022 | 57.67 | 59.28 | 57.40 | 59.12 | 61,962 | +1.42(+2.46%) |
Dec 22, 2022 | 59.11 | 59.11 | 57.13 | 57.70 | 134,076 | -1.86(-3.12%) |
Dec 21, 2022 | 59.23 | 60.23 | 58.45 | 59.56 | 140,961 | +0.96(+1.64%) |
Dec 20, 2022 | 58.49 | 60.44 | 57.21 | 58.60 | 93,356 | -0.53(-0.90%) |
Dec 19, 2022 | 62.22 | 62.22 | 58.70 | 59.13 | 124,473 | -2.97(-4.78%) |
Dec 16, 2022 | 60.71 | 62.17 | 60.71 | 62.10 | 220,839 | +0.36(+0.58%) |
Dec 15, 2022 | 62.79 | 63.45 | 60.80 | 61.74 | 108,231 | -2.07(-3.24%) |
Dec 14, 2022 | 63.42 | 65.53 | 63.00 | 63.81 | 92,990 | +0.56(+0.89%) |
Dec 13, 2022 | 66.55 | 67.03 | 62.94 | 63.25 | 99,279 | -1.28(-1.98%) |
Dec 12, 2022 | 61.27 | 64.58 | 60.56 | 64.53 | 163,367 | +2.82(+4.57%) |
Dec 09, 2022 | 66.84 | 66.84 | 61.52 | 61.71 | 131,962 | -5.11(-7.65%) |
Dec 08, 2022 | 67.37 | 69.08 | 66.57 | 66.82 | 94,420 | -0.07(-0.10%) |
Dec 07, 2022 | 66.06 | 67.73 | 65.51 | 66.89 | 71,918 | -0.12(-0.18%) |
Dec 06, 2022 | 68.58 | 69.25 | 66.32 | 67.01 | 71,426 | -1.62(-2.36%) |
Dec 05, 2022 | 69.79 | 70.96 | 67.52 | 68.63 | 101,542 | -1.37(-1.96%) |
Dec 02, 2022 | 67.43 | 70.14 | 66.86 | 70.00 | 111,665 | +1.22(+1.77%) |
Dec 01, 2022 | 68.64 | 69.96 | 67.86 | 68.78 | 76,553 | +0.23(+0.34%) |
Nov 30, 2022 | 66.12 | 68.59 | 65.03 | 68.55 | 122,587 | +2.43(+3.68%) |
Nov 29, 2022 | 66.91 | 68.12 | 65.72 | 66.12 | 61,828 | -0.70(-1.05%) |
Nov 28, 2022 | 68.22 | 68.65 | 66.76 | 66.82 | 90,100 | -1.76(-2.57%) |
Nov 25, 2022 | 67.67 | 69.33 | 67.12 | 68.58 | 53,671 | +0.91(+1.34%) |
Nov 23, 2022 | 65.95 | 70.35 | 65.60 | 67.67 | 253,078 | +1.78(+2.70%) |
Nov 22, 2022 | 64.68 | 65.95 | 63.90 | 65.89 | 75,482 | +1.54(+2.39%) |
Nov 21, 2022 | 62.63 | 64.75 | 62.61 | 64.35 | 87,919 | +1.14(+1.80%) |
Nov 18, 2022 | 65.45 | 65.45 | 63.03 | 63.21 | 85,050 | -0.71(-1.11%) |
Nov 17, 2022 | 63.11 | 64.56 | 61.90 | 63.92 | 99,195 | -0.45(-0.70%) |
Nov 16, 2022 | 64.82 | 65.51 | 63.42 | 64.37 | 135,313 | -1.39(-2.11%) |
Nov 15, 2022 | 66.95 | 68.53 | 65.56 | 65.76 | 160,418 | +0.25(+0.38%) |
Nov 14, 2022 | 64.78 | 66.96 | 63.60 | 65.51 | 159,187 | +0.73(+1.13%) |
Nov 11, 2022 | 64.96 | 65.46 | 61.57 | 64.78 | 148,506 | -0.18(-0.28%) |
Nov 10, 2022 | 64.02 | 65.64 | 61.04 | 64.96 | 197,487 | +3.12(+5.05%) |
Nov 09, 2022 | 69.02 | 70.15 | 60.10 | 61.84 | 249,868 | -0.48(-0.77%) |
Nov 08, 2022 | 63.09 | 63.10 | 61.00 | 62.32 | 123,046 | -0.17(-0.27%) |
Nov 07, 2022 | 64.50 | 65.37 | 62.11 | 62.49 | 126,316 | -1.76(-2.74%) |
Nov 04, 2022 | 67.23 | 68.30 | 63.51 | 64.25 | 102,921 | -2.14(-3.22%) |
Nov 03, 2022 | 65.61 | 67.91 | 64.55 | 66.39 | 84,879 | +0.27(+0.41%) |
Nov 02, 2022 | 70.01 | 70.33 | 66.05 | 66.12 | 87,269 | -3.63(-5.20%) |
Nov 01, 2022 | 70.00 | 70.40 | 68.87 | 69.75 | 148,439 | +0.56(+0.81%) |
Oct 31, 2022 | 67.14 | 69.48 | 65.98 | 69.19 | 133,780 | +1.76(+2.61%) |
Oct 28, 2022 | 65.84 | 67.79 | 64.92 | 67.43 | 86,760 | +1.85(+2.82%) |
Oct 27, 2022 | 64.72 | 67.34 | 64.08 | 65.58 | 106,071 | +1.23(+1.91%) |
Oct 26, 2022 | 63.80 | 65.97 | 63.06 | 64.35 | 103,236 | +1.29(+2.05%) |
Oct 25, 2022 | 62.05 | 64.08 | 61.44 | 63.06 | 118,963 | +1.50(+2.44%) |
Oct 24, 2022 | 61.43 | 62.14 | 59.77 | 61.56 | 72,942 | +0.42(+0.69%) |
Oct 21, 2022 | 60.63 | 61.98 | 59.39 | 61.14 | 94,615 | +0.96(+1.60%) |
Oct 20, 2022 | 60.85 | 62.08 | 58.33 | 60.18 | 180,004 | -0.98(-1.60%) |
Oct 19, 2022 | 62.36 | 63.05 | 60.89 | 61.16 | 102,002 | -1.96(-3.11%) |
Oct 18, 2022 | 63.95 | 64.94 | 61.10 | 63.12 | 157,954 | +0.82(+1.32%) |
Oct 17, 2022 | 61.99 | 62.54 | 61.54 | 62.30 | 174,891 | +1.43(+2.35%) |
Oct 14, 2022 | 64.63 | 64.63 | 60.78 | 60.87 | 95,715 | -2.84(-4.46%) |
Oct 13, 2022 | 61.17 | 64.66 | 60.67 | 63.71 | 138,172 | +0.95(+1.51%) |
Oct 12, 2022 | 63.27 | 63.50 | 60.87 | 62.76 | 186,743 | -0.39(-0.62%) |
Oct 11, 2022 | 63.55 | 64.58 | 62.47 | 63.15 | 121,381 | -0.55(-0.86%) |
Oct 10, 2022 | 61.03 | 64.43 | 60.86 | 63.70 | 138,494 | +2.33(+3.80%) |
Oct 07, 2022 | 65.49 | 66.06 | 60.62 | 61.37 | 193,259 | -4.14(-6.32%) |
Oct 06, 2022 | 63.43 | 65.62 | 63.31 | 65.51 | 141,245 | +1.51(+2.36%) |
Oct 05, 2022 | 63.60 | 64.57 | 62.42 | 64.00 | 141,222 | -0.60(-0.93%) |
Oct 04, 2022 | 66.01 | 66.88 | 64.38 | 64.60 | 123,053 | +0.16(+0.25%) |
Oct 03, 2022 | 65.35 | 65.61 | 63.23 | 64.44 | 145,299 | +0.00(+0.00%) |
Sep 30, 2022 | 64.15 | 65.85 | 63.68 | 64.44 | 164,859 | +0.67(+1.05%) |
Sep 29, 2022 | 66.40 | 67.13 | 63.27 | 63.77 | 192,226 | -4.15(-6.11%) |
Sep 28, 2022 | 65.36 | 68.20 | 64.51 | 67.92 | 172,974 | +3.40(+5.27%) |
Sep 27, 2022 | 62.46 | 64.71 | 61.76 | 64.52 | 152,608 | +4.28(+7.10%) |
Sep 26, 2022 | 59.98 | 61.11 | 59.42 | 60.24 | 183,517 | +0.02(+0.03%) |
Sep 23, 2022 | 60.23 | 61.24 | 59.26 | 60.22 | 151,381 | -1.13(-1.84%) |
Sep 22, 2022 | 62.01 | 62.15 | 60.33 | 61.35 | 162,866 | -1.20(-1.92%) |
Sep 21, 2022 | 63.53 | 65.12 | 62.54 | 62.55 | 112,529 | -0.98(-1.54%) |
Sep 20, 2022 | 63.47 | 64.24 | 62.75 | 63.53 | 111,139 | -0.86(-1.34%) |
Sep 19, 2022 | 64.10 | 64.79 | 62.58 | 64.39 | 169,031 | -0.82(-1.26%) |
Sep 16, 2022 | 65.29 | 66.78 | 64.90 | 65.21 | 883,749 | -0.87(-1.32%) |
Sep 15, 2022 | 67.12 | 68.52 | 65.41 | 66.08 | 174,382 | -1.27(-1.89%) |
Sep 14, 2022 | 67.82 | 68.50 | 66.51 | 67.35 | 204,857 | -0.43(-0.63%) |
Sep 13, 2022 | 68.82 | 69.76 | 67.78 | 67.78 | 162,608 | -3.36(-4.72%) |
Sep 12, 2022 | 71.26 | 72.36 | 70.35 | 71.14 | 202,211 | +0.48(+0.68%) |
Sep 09, 2022 | 69.93 | 70.83 | 68.50 | 70.66 | 140,533 | +1.45(+2.10%) |
Sep 08, 2022 | 68.05 | 69.83 | 67.64 | 69.21 | 117,802 | +0.70(+1.02%) |
Sep 07, 2022 | 66.57 | 68.68 | 66.50 | 68.51 | 205,717 | +1.97(+2.96%) |
Sep 06, 2022 | 68.33 | 68.77 | 66.00 | 66.54 | 188,974 | -1.35(-1.99%) |
Sep 02, 2022 | 70.00 | 70.80 | 67.38 | 67.89 | 165,359 | -1.24(-1.79%) |
Sep 01, 2022 | 67.79 | 69.26 | 66.16 | 69.13 | 144,973 | +0.60(+0.88%) |
Aug 31, 2022 | 69.58 | 70.04 | 67.38 | 68.53 | 196,089 | -0.44(-0.64%) |
Aug 30, 2022 | 69.44 | 69.44 | 67.83 | 68.97 | 266,082 | +0.31(+0.45%) |
Aug 29, 2022 | 68.77 | 69.94 | 68.30 | 68.66 | 158,646 | -1.25(-1.79%) |
Aug 26, 2022 | 71.97 | 72.88 | 69.48 | 69.91 | 219,462 | -1.79(-2.50%) |
Aug 25, 2022 | 71.00 | 72.42 | 70.65 | 71.70 | 269,426 | +1.25(+1.77%) |
Aug 24, 2022 | 71.63 | 72.00 | 70.28 | 70.45 | 168,622 | -1.54(-2.14%) |
Aug 23, 2022 | 73.45 | 73.94 | 71.62 | 71.99 | 195,778 | -1.35(-1.84%) |
Aug 22, 2022 | 74.01 | 74.05 | 72.79 | 73.34 | 220,947 | -1.65(-2.20%) |
Aug 19, 2022 | 78.95 | 79.70 | 74.87 | 74.99 | 231,851 | -6.19(-7.63%) |
Aug 18, 2022 | 82.00 | 82.94 | 80.25 | 81.18 | 392,731 | -1.80(-2.17%) |
Aug 17, 2022 | 85.80 | 85.80 | 81.88 | 82.98 | 267,144 | -3.40(-3.94%) |
Aug 16, 2022 | 84.01 | 87.00 | 84.01 | 86.38 | 364,233 | +1.38(+1.62%) |
Aug 15, 2022 | 84.42 | 87.01 | 82.51 | 85.00 | 245,286 | +0.12(+0.14%) |
Aug 12, 2022 | 80.91 | 85.64 | 79.60 | 84.88 | 461,141 | +4.55(+5.66%) |
Aug 11, 2022 | 81.18 | 81.18 | 78.86 | 80.33 | 435,196 | -0.66(-0.81%) |
Aug 10, 2022 | 77.89 | 81.98 | 76.36 | 80.99 | 339,646 | +5.65(+7.50%) |
Aug 09, 2022 | 66.50 | 75.83 | 65.72 | 75.34 | 536,333 | +10.09(+15.46%) |
Aug 08, 2022 | 64.46 | 65.92 | 63.89 | 65.25 | 250,775 | +0.80(+1.24%) |
Aug 05, 2022 | 63.91 | 64.88 | 63.06 | 64.45 | 126,009 | +0.44(+0.69%) |
Aug 04, 2022 | 62.65 | 64.17 | 62.65 | 64.01 | 73,145 | +1.18(+1.88%) |
Aug 03, 2022 | 60.64 | 63.35 | 60.53 | 62.83 | 109,008 | +2.83(+4.72%) |
Aug 02, 2022 | 61.25 | 61.60 | 59.58 | 60.00 | 146,309 | -1.38(-2.25%) |
Aug 01, 2022 | 60.80 | 61.90 | 59.90 | 61.38 | 157,472 | +0.09(+0.15%) |
Jul 29, 2022 | 61.26 | 61.97 | 60.94 | 61.29 | 122,084 | +0.72(+1.19%) |
Jul 28, 2022 | 59.24 | 60.73 | 58.79 | 60.57 | 103,344 | +1.82(+3.10%) |
Jul 27, 2022 | 57.60 | 59.06 | 57.04 | 58.75 | 148,479 | +1.59(+2.78%) |
Jul 26, 2022 | 59.06 | 59.06 | 56.01 | 57.16 | 150,458 | -2.40(-4.03%) |
Jul 25, 2022 | 61.09 | 61.11 | 59.28 | 59.56 | 106,071 | -1.56(-2.55%) |
Jul 22, 2022 | 61.42 | 61.96 | 59.38 | 61.12 | 152,638 | +0.05(+0.08%) |
Jul 21, 2022 | 61.48 | 62.00 | 60.41 | 61.07 | 318,000 | -0.89(-1.44%) |
Jul 20, 2022 | 57.00 | 62.08 | 57.00 | 61.96 | 331,848 | +5.37(+9.49%) |
Jul 19, 2022 | 54.36 | 56.88 | 54.30 | 56.59 | 140,133 | +2.97(+5.54%) |
Jul 18, 2022 | 55.86 | 56.95 | 53.50 | 53.62 | 195,236 | -1.77(-3.20%) |
Jul 15, 2022 | 53.92 | 55.50 | 51.79 | 55.39 | 200,029 | +3.53(+6.81%) |
Jul 14, 2022 | 51.80 | 51.92 | 49.65 | 51.86 | 149,620 | -0.47(-0.90%) |
Jul 13, 2022 | 51.87 | 53.26 | 51.41 | 52.33 | 90,715 | -0.50(-0.95%) |
Jul 12, 2022 | 51.93 | 54.36 | 51.93 | 52.83 | 122,209 | +1.56(+3.04%) |
Jul 11, 2022 | 52.11 | 52.11 | 50.76 | 51.27 | 100,974 | -1.14(-2.18%) |
Jul 08, 2022 | 51.20 | 52.57 | 50.50 | 52.41 | 127,822 | +0.68(+1.31%) |
Jul 07, 2022 | 49.30 | 51.80 | 48.98 | 51.73 | 145,816 | +3.19(+6.57%) |
Jul 06, 2022 | 47.06 | 49.45 | 46.26 | 48.54 | 130,409 | +1.67(+3.56%) |
Jul 05, 2022 | 44.47 | 46.96 | 43.89 | 46.87 | 155,798 | +1.56(+3.44%) |
Jul 01, 2022 | 45.33 | 46.34 | 44.23 | 45.31 | 139,161 | -0.62(-1.35%) |
Jun 30, 2022 | 44.97 | 46.40 | 44.20 | 45.93 | 97,672 | +0.10(+0.22%) |
Jun 29, 2022 | 46.57 | 46.57 | 44.83 | 45.83 | 115,478 | -0.57(-1.23%) |
Jun 28, 2022 | 48.43 | 49.99 | 46.28 | 46.40 | 151,817 | -1.94(-4.01%) |
Jun 27, 2022 | 47.58 | 49.66 | 47.27 | 48.34 | 131,935 | +1.40(+2.98%) |
Jun 24, 2022 | 46.66 | 48.77 | 46.66 | 46.94 | 576,624 | +0.65(+1.40%) |
Jun 23, 2022 | 45.59 | 46.88 | 44.09 | 46.29 | 172,513 | +0.63(+1.38%) |
Jun 22, 2022 | 44.88 | 45.71 | 44.00 | 45.66 | 142,036 | +0.06(+0.13%) |
Jun 21, 2022 | 45.90 | 46.73 | 45.39 | 45.60 | 159,275 | +0.43(+0.95%) |
Jun 17, 2022 | 43.63 | 45.78 | 43.63 | 45.17 | 152,475 | +1.76(+4.05%) |
Jun 16, 2022 | 45.43 | 45.43 | 42.99 | 43.41 | 151,417 | -3.45(-7.36%) |
Jun 15, 2022 | 48.23 | 48.64 | 46.58 | 46.86 | 137,550 | -0.59(-1.24%) |
Jun 14, 2022 | 46.95 | 47.91 | 46.06 | 47.45 | 144,215 | +0.74(+1.58%) |
Jun 13, 2022 | 47.38 | 47.82 | 45.67 | 46.71 | 109,429 | -2.50(-5.08%) |
Jun 10, 2022 | 49.19 | 50.19 | 48.51 | 49.21 | 76,561 | -1.14(-2.26%) |
Jun 09, 2022 | 50.56 | 51.13 | 49.93 | 50.35 | 136,822 | -0.80(-1.56%) |
Jun 08, 2022 | 51.63 | 51.66 | 50.47 | 51.15 | 148,017 | -0.51(-0.99%) |
Jun 07, 2022 | 51.22 | 52.58 | 50.80 | 51.66 | 121,542 | -0.01(-0.02%) |
Jun 06, 2022 | 52.56 | 53.00 | 51.24 | 51.67 | 164,170 | -0.60(-1.15%) |
Jun 03, 2022 | 53.23 | 53.59 | 51.88 | 52.27 | 158,631 | -1.84(-3.40%) |
Jun 02, 2022 | 51.03 | 54.25 | 50.59 | 54.11 | 241,774 | +2.86(+5.58%) |
Jun 01, 2022 | 51.80 | 51.86 | 50.41 | 51.25 | 178,432 | -0.37(-0.72%) |
May 31, 2022 | 51.95 | 52.36 | 50.01 | 51.62 | 324,224 | -0.18(-0.35%) |
May 27, 2022 | 51.98 | 53.48 | 50.74 | 51.80 | 181,071 | +0.27(+0.52%) |
May 26, 2022 | 49.66 | 52.62 | 49.66 | 51.53 | 321,284 | +2.10(+4.25%) |
May 25, 2022 | 45.98 | 50.23 | 45.98 | 49.43 | 176,410 | +3.25(+7.04%) |
May 24, 2022 | 48.33 | 48.86 | 45.78 | 46.18 | 196,337 | -3.15(-6.39%) |
May 23, 2022 | 47.86 | 49.69 | 46.45 | 49.33 | 236,055 | +2.08(+4.40%) |
May 20, 2022 | 47.43 | 48.28 | 45.02 | 47.25 | 229,586 | +0.18(+0.38%) |
May 19, 2022 | 46.50 | 48.00 | 45.72 | 47.07 | 256,169 | +0.55(+1.18%) |
May 18, 2022 | 47.56 | 49.25 | 46.22 | 46.52 | 362,848 | -1.45(-3.02%) |
May 17, 2022 | 48.03 | 49.45 | 47.40 | 47.97 | 206,790 | +1.23(+2.63%) |
May 16, 2022 | 47.40 | 48.78 | 46.34 | 46.74 | 143,441 | -0.92(-1.93%) |
May 13, 2022 | 46.88 | 49.90 | 46.88 | 47.66 | 239,486 | +1.33(+2.87%) |
May 12, 2022 | 45.59 | 48.24 | 44.91 | 46.33 | 274,733 | -0.61(-1.30%) |
May 11, 2022 | 45.38 | 50.25 | 45.15 | 46.94 | 365,896 | +0.75(+1.62%) |
May 10, 2022 | 47.97 | 48.00 | 39.80 | 46.19 | 476,235 | +3.99(+9.45%) |
May 09, 2022 | 43.49 | 43.76 | 40.08 | 42.20 | 281,844 | -1.92(-4.35%) |
May 06, 2022 | 45.24 | 45.75 | 43.36 | 44.12 | 203,150 | -1.24(-2.73%) |
May 05, 2022 | 46.09 | 47.09 | 44.05 | 45.36 | 168,057 | -1.82(-3.86%) |
May 04, 2022 | 45.05 | 47.35 | 44.18 | 47.18 | 144,275 | +2.24(+4.98%) |
May 03, 2022 | 45.47 | 46.67 | 44.56 | 44.94 | 141,899 | -0.53(-1.17%) |