Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 62.90 | 67.27 | 62.90 | 66.77 | 6,386,704 | +3.87(+6.15%) |
May 05, 2023 | 65.00 | 65.31 | 60.36 | 62.90 | 9,165,445 | +0.07(+0.11%) |
May 04, 2023 | 62.62 | 63.67 | 62.27 | 62.83 | 5,957,249 | +0.47(+0.75%) |
May 03, 2023 | 61.72 | 63.88 | 61.28 | 62.36 | 2,989,657 | +0.74(+1.20%) |
May 02, 2023 | 63.50 | 64.23 | 60.92 | 61.62 | 4,656,369 | -0.58(-0.93%) |
May 01, 2023 | 60.93 | 62.88 | 60.45 | 62.20 | 4,178,780 | +1.01(+1.65%) |
Apr 28, 2023 | 58.06 | 61.25 | 57.39 | 61.19 | 3,234,521 | +2.77(+4.74%) |
Apr 27, 2023 | 58.44 | 59.27 | 57.86 | 58.42 | 1,802,105 | +0.92(+1.60%) |
Apr 26, 2023 | 57.72 | 58.47 | 56.96 | 57.50 | 4,962,380 | +0.68(+1.20%) |
Apr 25, 2023 | 58.98 | 59.32 | 56.59 | 56.82 | 3,543,001 | -3.06(-5.11%) |
Apr 24, 2023 | 61.64 | 62.12 | 59.28 | 59.88 | 1,957,987 | -1.41(-2.30%) |
Apr 21, 2023 | 59.67 | 61.29 | 58.54 | 61.29 | 2,608,045 | +1.73(+2.90%) |
Apr 20, 2023 | 60.55 | 60.97 | 59.51 | 59.56 | 2,320,030 | -2.17(-3.52%) |
Apr 19, 2023 | 61.42 | 62.41 | 60.62 | 61.73 | 3,049,646 | -0.66(-1.06%) |
Apr 18, 2023 | 61.50 | 62.43 | 60.83 | 62.39 | 3,549,783 | +1.77(+2.92%) |
Apr 17, 2023 | 61.62 | 62.22 | 60.53 | 60.62 | 2,891,790 | -1.10(-1.78%) |
Apr 14, 2023 | 60.95 | 62.08 | 60.61 | 61.72 | 1,992,100 | +0.27(+0.44%) |
Apr 13, 2023 | 60.98 | 62.68 | 60.40 | 61.45 | 3,244,171 | +1.35(+2.25%) |
Apr 12, 2023 | 64.33 | 65.12 | 59.71 | 60.10 | 3,395,296 | -2.82(-4.48%) |
Apr 11, 2023 | 61.52 | 63.27 | 61.48 | 62.92 | 2,859,791 | +1.34(+2.18%) |
Apr 10, 2023 | 59.52 | 61.79 | 58.74 | 61.58 | 3,102,372 | +0.90(+1.48%) |
Apr 06, 2023 | 60.33 | 60.86 | 58.28 | 60.68 | 2,890,659 | -0.18(-0.30%) |
Apr 05, 2023 | 62.79 | 62.89 | 59.39 | 60.86 | 4,329,976 | -2.48(-3.92%) |
Apr 04, 2023 | 64.40 | 65.14 | 63.21 | 63.34 | 2,155,851 | -0.60(-0.94%) |
Apr 03, 2023 | 62.50 | 64.21 | 62.33 | 63.94 | 2,819,346 | +0.38(+0.60%) |
Mar 31, 2023 | 61.83 | 64.47 | 61.40 | 63.56 | 4,530,422 | +1.78(+2.88%) |
Mar 30, 2023 | 61.09 | 62.26 | 60.81 | 61.78 | 3,083,346 | +1.92(+3.21%) |
Mar 29, 2023 | 59.92 | 60.93 | 59.17 | 59.86 | 2,235,913 | +0.82(+1.39%) |
Mar 28, 2023 | 59.72 | 60.15 | 58.69 | 59.04 | 2,934,882 | -0.86(-1.44%) |
Mar 27, 2023 | 61.41 | 61.54 | 59.73 | 59.90 | 2,537,722 | -0.77(-1.27%) |
Mar 24, 2023 | 60.35 | 60.79 | 59.22 | 60.67 | 2,645,195 | +0.36(+0.60%) |
Mar 23, 2023 | 60.36 | 61.99 | 59.56 | 60.31 | 2,995,433 | +1.19(+2.01%) |
Mar 22, 2023 | 60.91 | 61.54 | 59.01 | 59.12 | 3,064,991 | -1.25(-2.07%) |
Mar 21, 2023 | 60.08 | 60.94 | 59.56 | 60.37 | 3,215,862 | +1.05(+1.77%) |
Mar 20, 2023 | 59.00 | 59.71 | 58.14 | 59.32 | 3,184,816 | -0.32(-0.54%) |
Mar 17, 2023 | 61.09 | 61.78 | 59.33 | 59.64 | 4,734,295 | -1.09(-1.79%) |
Mar 16, 2023 | 58.34 | 61.05 | 58.17 | 60.73 | 4,901,925 | +2.26(+3.87%) |
Mar 15, 2023 | 56.04 | 58.62 | 55.75 | 58.47 | 5,419,924 | +1.48(+2.60%) |
Mar 14, 2023 | 57.04 | 58.45 | 56.40 | 56.99 | 5,343,563 | +3.19(+5.93%) |
Mar 13, 2023 | 52.43 | 55.50 | 51.50 | 53.80 | 4,882,717 | +0.57(+1.07%) |
Mar 10, 2023 | 55.29 | 55.64 | 52.67 | 53.23 | 5,145,899 | -2.05(-3.71%) |
Mar 09, 2023 | 57.61 | 59.46 | 55.07 | 55.28 | 4,522,043 | -2.92(-5.02%) |
Mar 08, 2023 | 57.20 | 58.74 | 56.83 | 58.20 | 5,216,473 | +0.04(+0.07%) |
Mar 07, 2023 | 55.68 | 59.70 | 55.56 | 58.16 | 7,912,557 | +2.21(+3.95%) |
Mar 06, 2023 | 57.52 | 57.78 | 55.81 | 55.95 | 3,145,658 | -1.39(-2.42%) |
Mar 03, 2023 | 55.79 | 57.38 | 55.42 | 57.34 | 3,041,560 | +2.06(+3.73%) |
Mar 02, 2023 | 52.86 | 55.35 | 52.60 | 55.28 | 3,184,669 | +1.36(+2.52%) |
Mar 01, 2023 | 54.59 | 55.13 | 53.62 | 53.92 | 2,692,704 | -0.74(-1.35%) |
Feb 28, 2023 | 54.46 | 55.21 | 53.81 | 54.66 | 4,052,616 | +0.47(+0.87%) |
Feb 27, 2023 | 55.28 | 55.45 | 53.78 | 54.19 | 6,035,085 | -0.90(-1.63%) |
Feb 24, 2023 | 54.89 | 55.45 | 53.49 | 55.09 | 4,971,587 | -1.48(-2.62%) |
Feb 23, 2023 | 58.30 | 58.40 | 55.05 | 56.57 | 5,537,489 | -1.32(-2.28%) |
Feb 22, 2023 | 58.26 | 59.73 | 56.96 | 57.89 | 6,315,074 | -0.17(-0.29%) |
Feb 21, 2023 | 59.97 | 60.86 | 57.22 | 58.06 | 10,345,228 | -3.75(-6.07%) |
Feb 17, 2023 | 69.78 | 70.05 | 60.42 | 61.81 | 23,601,476 | -5.08(-7.59%) |
Feb 16, 2023 | 66.85 | 70.13 | 65.72 | 66.89 | 14,453,411 | -1.29(-1.89%) |
Feb 15, 2023 | 63.24 | 68.40 | 62.68 | 68.18 | 8,659,543 | +6.57(+10.66%) |
Feb 14, 2023 | 58.59 | 62.11 | 57.84 | 61.61 | 3,972,823 | +2.32(+3.91%) |
Feb 13, 2023 | 58.05 | 59.57 | 57.45 | 59.29 | 3,820,369 | +1.57(+2.72%) |
Feb 10, 2023 | 59.97 | 60.30 | 56.79 | 57.72 | 5,370,845 | -4.13(-6.68%) |
Feb 09, 2023 | 62.76 | 64.61 | 61.12 | 61.85 | 5,380,192 | -0.53(-0.85%) |
Feb 08, 2023 | 62.98 | 65.69 | 61.70 | 62.38 | 7,892,427 | +2.36(+3.93%) |
Feb 07, 2023 | 59.63 | 60.39 | 57.80 | 60.02 | 3,812,938 | +0.34(+0.57%) |
Feb 06, 2023 | 58.02 | 59.90 | 58.01 | 59.68 | 2,735,880 | +0.64(+1.08%) |
Feb 03, 2023 | 60.18 | 62.02 | 58.89 | 59.04 | 5,835,313 | -4.77(-7.48%) |
Feb 02, 2023 | 62.00 | 65.35 | 61.27 | 63.81 | 5,718,503 | +4.90(+8.32%) |
Feb 01, 2023 | 57.45 | 59.53 | 56.01 | 58.91 | 5,429,008 | +0.99(+1.71%) |
Jan 31, 2023 | 56.79 | 58.00 | 56.02 | 57.92 | 3,193,271 | +1.36(+2.40%) |
Jan 30, 2023 | 57.55 | 58.51 | 56.22 | 56.56 | 3,644,975 | -2.07(-3.53%) |
Jan 27, 2023 | 56.64 | 59.53 | 55.97 | 58.63 | 5,283,792 | +1.68(+2.95%) |
Jan 26, 2023 | 61.49 | 62.05 | 56.83 | 56.95 | 4,691,436 | -2.58(-4.33%) |
Jan 25, 2023 | 57.43 | 59.73 | 56.47 | 59.53 | 2,563,909 | +0.00(+0.00%) |
Jan 24, 2023 | 60.00 | 61.18 | 59.23 | 59.53 | 2,334,641 | -1.06(-1.75%) |
Jan 23, 2023 | 58.47 | 60.90 | 57.95 | 60.59 | 4,495,290 | +2.57(+4.43%) |
Jan 20, 2023 | 55.57 | 58.05 | 55.49 | 58.02 | 3,025,579 | +3.37(+6.17%) |
Jan 19, 2023 | 54.07 | 55.16 | 53.01 | 54.65 | 2,995,108 | -0.66(-1.19%) |
Jan 18, 2023 | 55.53 | 57.53 | 55.04 | 55.31 | 5,265,456 | +0.84(+1.54%) |
Jan 17, 2023 | 53.09 | 55.53 | 52.15 | 54.47 | 4,504,791 | +2.13(+4.07%) |
Jan 13, 2023 | 50.75 | 52.91 | 50.58 | 52.34 | 2,712,196 | +0.31(+0.60%) |
Jan 12, 2023 | 53.00 | 53.28 | 49.45 | 52.03 | 3,713,573 | +0.23(+0.44%) |
Jan 11, 2023 | 49.00 | 51.93 | 48.27 | 51.80 | 6,343,555 | +3.76(+7.83%) |
Jan 10, 2023 | 47.73 | 48.88 | 46.49 | 48.04 | 3,848,508 | -0.01(-0.02%) |
Jan 09, 2023 | 46.50 | 49.74 | 46.25 | 48.05 | 8,096,245 | +0.05(+0.10%) |
Jan 06, 2023 | 47.32 | 48.35 | 45.93 | 48.00 | 3,803,091 | +0.87(+1.85%) |
Jan 05, 2023 | 48.17 | 48.25 | 46.80 | 47.13 | 3,652,668 | -1.80(-3.68%) |
Jan 04, 2023 | 49.35 | 50.19 | 47.72 | 48.93 | 2,873,843 | +0.57(+1.18%) |
Jan 03, 2023 | 49.98 | 51.08 | 47.83 | 48.36 | 3,684,445 | -0.46(-0.94%) |
Dec 30, 2022 | 48.19 | 49.27 | 47.97 | 48.82 | 3,193,295 | -0.76(-1.53%) |
Dec 29, 2022 | 47.25 | 49.75 | 46.32 | 49.58 | 4,235,432 | +2.73(+5.83%) |
Dec 28, 2022 | 48.01 | 48.56 | 46.82 | 46.85 | 2,579,527 | -1.58(-3.26%) |
Dec 27, 2022 | 50.00 | 50.02 | 47.84 | 48.43 | 3,461,277 | -2.26(-4.46%) |
Dec 23, 2022 | 50.97 | 51.23 | 49.76 | 50.69 | 2,406,118 | -0.67(-1.30%) |
Dec 22, 2022 | 52.00 | 52.04 | 49.70 | 51.36 | 3,021,874 | -1.56(-2.95%) |
Dec 21, 2022 | 52.00 | 53.93 | 51.73 | 52.92 | 3,963,588 | +1.59(+3.10%) |
Dec 20, 2022 | 51.03 | 52.57 | 50.17 | 51.33 | 3,401,925 | -0.11(-0.21%) |
Dec 19, 2022 | 52.79 | 53.74 | 51.13 | 51.44 | 4,110,832 | -1.08(-2.06%) |
Dec 16, 2022 | 55.05 | 55.15 | 51.72 | 52.52 | 6,140,833 | -2.73(-4.94%) |
Dec 15, 2022 | 57.50 | 58.00 | 54.38 | 55.25 | 5,287,127 | -3.25(-5.56%) |
Dec 14, 2022 | 58.00 | 59.05 | 56.89 | 58.50 | 4,132,826 | +0.26(+0.45%) |
Dec 13, 2022 | 61.21 | 62.32 | 56.97 | 58.24 | 6,198,446 | +0.22(+0.38%) |
Dec 12, 2022 | 55.59 | 58.06 | 55.30 | 58.02 | 5,318,779 | +2.75(+4.98%) |
Dec 09, 2022 | 53.26 | 55.54 | 52.82 | 55.27 | 3,360,830 | +1.26(+2.33%) |
Dec 08, 2022 | 54.16 | 55.25 | 53.44 | 54.01 | 3,957,704 | +0.39(+0.73%) |
Dec 07, 2022 | 52.00 | 53.96 | 51.53 | 53.62 | 3,606,216 | +0.91(+1.73%) |
Dec 06, 2022 | 52.91 | 53.97 | 51.83 | 52.71 | 5,475,144 | -0.52(-0.98%) |
Dec 05, 2022 | 54.85 | 54.99 | 52.95 | 53.23 | 3,694,721 | -1.96(-3.55%) |
Dec 02, 2022 | 53.01 | 56.22 | 52.62 | 55.19 | 4,720,218 | -1.93(-3.38%) |
Dec 01, 2022 | 57.92 | 59.94 | 56.57 | 57.12 | 4,221,377 | -1.13(-1.94%) |
Nov 30, 2022 | 55.30 | 58.64 | 54.76 | 58.25 | 7,904,317 | +4.91(+9.21%) |
Nov 29, 2022 | 55.31 | 55.54 | 53.24 | 53.34 | 2,802,940 | -1.31(-2.40%) |
Nov 28, 2022 | 55.00 | 57.08 | 54.44 | 54.65 | 4,707,586 | -0.82(-1.48%) |
Nov 25, 2022 | 55.69 | 56.44 | 55.14 | 55.47 | 1,308,322 | -1.11(-1.96%) |
Nov 23, 2022 | 54.61 | 57.09 | 53.69 | 56.58 | 4,035,374 | +2.63(+4.87%) |
Nov 22, 2022 | 55.31 | 55.74 | 53.03 | 53.95 | 3,644,474 | -1.32(-2.39%) |
Nov 21, 2022 | 56.70 | 57.10 | 54.50 | 55.27 | 5,532,571 | -3.02(-5.18%) |
Nov 18, 2022 | 60.05 | 60.06 | 56.77 | 58.29 | 3,139,640 | -0.41(-0.70%) |
Nov 17, 2022 | 58.83 | 60.25 | 58.07 | 58.70 | 4,285,718 | -2.08(-3.42%) |
Nov 16, 2022 | 61.41 | 62.23 | 60.45 | 60.78 | 5,030,232 | -2.60(-4.10%) |
Nov 15, 2022 | 64.80 | 65.49 | 61.89 | 63.38 | 6,138,116 | +1.36(+2.19%) |
Nov 14, 2022 | 61.88 | 63.79 | 60.12 | 62.02 | 6,398,771 | -0.97(-1.54%) |
Nov 11, 2022 | 60.51 | 64.26 | 58.50 | 62.99 | 7,672,657 | +3.53(+5.94%) |
Nov 10, 2022 | 58.04 | 60.50 | 57.00 | 59.46 | 7,135,594 | +6.21(+11.66%) |
Nov 09, 2022 | 53.48 | 54.40 | 51.87 | 53.25 | 5,145,127 | -1.28(-2.35%) |
Nov 08, 2022 | 52.22 | 56.47 | 51.30 | 54.53 | 8,746,762 | +2.43(+4.66%) |
Nov 07, 2022 | 53.45 | 54.56 | 50.95 | 52.10 | 8,816,127 | +0.53(+1.03%) |
Nov 04, 2022 | 54.22 | 56.98 | 48.31 | 51.57 | 20,529,818 | +3.96(+8.32%) |
Nov 03, 2022 | 44.75 | 48.02 | 44.50 | 47.61 | 11,848,917 | +2.49(+5.52%) |
Nov 02, 2022 | 44.57 | 44.54 | 45.12 | 6,872,258 | +0.02(+0.04%) | |
Nov 01, 2022 | 46.50 | 47.60 | 44.54 | 45.10 | 9,468,380 | +1.57(+3.61%) |
Oct 31, 2022 | 45.42 | 45.64 | 42.18 | 43.53 | 13,375,851 | -3.53(-7.50%) |
Oct 28, 2022 | 45.31 | 47.71 | 44.54 | 47.06 | 6,721,153 | +0.72(+1.55%) |
Oct 27, 2022 | 47.41 | 48.32 | 45.86 | 46.34 | 3,610,290 | -0.89(-1.88%) |
Oct 26, 2022 | 46.84 | 49.52 | 46.35 | 47.23 | 3,387,688 | -0.23(-0.48%) |
Oct 25, 2022 | 44.87 | 47.60 | 44.44 | 47.46 | 3,317,381 | +3.03(+6.82%) |
Oct 24, 2022 | 44.60 | 44.96 | 41.37 | 44.43 | 4,199,200 | -0.80(-1.77%) |
Oct 21, 2022 | 44.86 | 45.33 | 43.42 | 45.23 | 4,633,234 | -0.30(-0.66%) |
Oct 20, 2022 | 46.13 | 47.93 | 45.38 | 45.53 | 4,208,452 | -0.25(-0.55%) |
Oct 19, 2022 | 45.50 | 46.34 | 44.56 | 45.78 | 4,134,089 | -1.12(-2.39%) |
Oct 18, 2022 | 47.40 | 48.76 | 45.85 | 46.90 | 4,276,607 | +1.19(+2.60%) |
Oct 17, 2022 | 44.43 | 46.71 | 44.43 | 45.71 | 4,322,810 | +2.65(+6.15%) |
Oct 14, 2022 | 47.00 | 47.40 | 43.05 | 43.06 | 4,773,469 | -2.85(-6.21%) |
Oct 13, 2022 | 44.00 | 47.32 | 43.11 | 45.91 | 8,564,766 | -0.81(-1.73%) |
Oct 12, 2022 | 44.85 | 47.17 | 44.35 | 46.72 | 5,705,358 | +1.87(+4.17%) |
Oct 11, 2022 | 44.75 | 46.72 | 41.77 | 44.85 | 14,080,494 | -2.86(-5.99%) |
Oct 10, 2022 | 49.60 | 49.80 | 46.56 | 47.71 | 4,773,942 | -1.68(-3.40%) |
Oct 07, 2022 | 51.09 | 51.35 | 48.86 | 49.39 | 3,503,013 | -3.60(-6.79%) |
Oct 06, 2022 | 53.27 | 54.06 | 51.79 | 52.99 | 2,383,264 | +0.00(+0.00%) |
Oct 05, 2022 | 52.50 | 53.70 | 50.81 | 52.99 | 4,651,395 | -1.17(-2.16%) |
Oct 04, 2022 | 52.44 | 54.73 | 52.18 | 54.16 | 4,934,186 | +3.64(+7.21%) |
Oct 03, 2022 | 49.73 | 51.37 | 47.52 | 50.52 | 5,868,798 | +1.07(+2.16%) |
Sep 30, 2022 | 49.44 | 51.44 | 49.39 | 49.45 | 3,223,163 | -0.39(-0.78%) |
Sep 29, 2022 | 51.07 | 51.56 | 48.94 | 49.84 | 3,109,450 | -2.86(-5.43%) |
Sep 28, 2022 | 51.22 | 53.04 | 51.01 | 52.70 | 2,846,155 | +1.55(+3.03%) |
Sep 27, 2022 | 52.34 | 53.18 | 50.20 | 51.15 | 3,110,954 | +0.42(+0.83%) |
Sep 26, 2022 | 51.52 | 53.43 | 50.44 | 50.73 | 4,106,541 | -1.28(-2.46%) |
Sep 23, 2022 | 52.82 | 53.53 | 50.54 | 52.01 | 5,105,150 | -1.99(-3.69%) |
Sep 22, 2022 | 56.79 | 57.51 | 53.73 | 54.00 | 4,676,846 | -3.17(-5.54%) |
Sep 21, 2022 | 57.80 | 60.39 | 57.10 | 57.17 | 3,131,667 | -0.49(-0.85%) |
Sep 20, 2022 | 58.25 | 59.54 | 57.57 | 57.66 | 5,365,433 | -1.22(-2.07%) |
Sep 19, 2022 | 58.45 | 59.34 | 56.91 | 58.88 | 6,234,183 | -0.25(-0.42%) |
Sep 16, 2022 | 61.69 | 62.56 | 59.11 | 59.13 | 11,409,315 | -5.28(-8.20%) |
Sep 15, 2022 | 64.33 | 68.16 | 63.95 | 64.41 | 6,779,893 | -0.12(-0.19%) |
Sep 14, 2022 | 61.51 | 64.65 | 61.33 | 64.53 | 6,238,744 | +2.46(+3.96%) |
Sep 13, 2022 | 62.06 | 63.05 | 60.52 | 62.07 | 6,078,681 | -3.80(-5.77%) |
Sep 12, 2022 | 64.78 | 65.96 | 63.85 | 65.87 | 5,924,322 | +1.56(+2.43%) |
Sep 09, 2022 | 60.00 | 65.14 | 59.83 | 64.31 | 8,182,015 | +4.98(+8.39%) |
Sep 08, 2022 | 57.50 | 60.78 | 57.50 | 59.33 | 4,479,475 | +0.21(+0.36%) |
Sep 07, 2022 | 57.79 | 59.30 | 57.25 | 59.12 | 5,961,618 | +0.89(+1.53%) |
Sep 06, 2022 | 58.26 | 58.86 | 56.95 | 58.23 | 5,698,762 | +0.00(+0.00%) |
Sep 02, 2022 | 60.00 | 60.43 | 57.72 | 58.23 | 4,358,141 | -0.65(-1.10%) |
Sep 01, 2022 | 58.80 | 59.66 | 56.60 | 58.88 | 4,089,840 | -1.02(-1.70%) |
Aug 31, 2022 | 62.00 | 62.36 | 59.48 | 59.90 | 4,311,303 | -1.52(-2.47%) |
Aug 30, 2022 | 61.99 | 62.66 | 59.61 | 61.42 | 3,709,405 | +0.86(+1.42%) |
Aug 29, 2022 | 60.59 | 64.00 | 60.00 | 60.56 | 6,715,587 | -1.10(-1.78%) |
Aug 26, 2022 | 64.81 | 65.59 | 60.90 | 61.66 | 3,524,099 | -3.29(-5.07%) |
Aug 25, 2022 | 65.22 | 65.39 | 63.38 | 64.95 | 2,804,892 | +0.83(+1.29%) |
Aug 24, 2022 | 63.38 | 65.90 | 63.00 | 64.12 | 3,741,693 | +0.50(+0.79%) |
Aug 23, 2022 | 64.14 | 65.60 | 63.18 | 63.62 | 3,419,313 | +0.29(+0.46%) |
Aug 22, 2022 | 64.05 | 65.62 | 62.10 | 63.33 | 6,974,152 | -1.66(-2.55%) |
Aug 19, 2022 | 64.27 | 65.58 | 62.70 | 64.99 | 5,561,380 | -1.71(-2.56%) |
Aug 18, 2022 | 67.57 | 68.13 | 66.09 | 66.70 | 3,737,190 | -1.48(-2.17%) |
Aug 17, 2022 | 72.03 | 72.03 | 67.36 | 68.18 | 8,516,238 | -5.39(-7.33%) |
Aug 16, 2022 | 77.40 | 77.44 | 73.30 | 73.57 | 5,368,591 | -4.19(-5.39%) |
Aug 15, 2022 | 76.44 | 78.69 | 76.32 | 77.76 | 3,074,031 | +0.39(+0.50%) |
Aug 12, 2022 | 77.81 | 78.90 | 76.09 | 77.37 | 7,085,830 | -0.52(-0.67%) |
Aug 11, 2022 | 81.64 | 84.19 | 77.53 | 77.89 | 5,566,130 | -2.71(-3.36%) |
Aug 10, 2022 | 76.24 | 81.30 | 75.76 | 80.60 | 8,833,688 | +7.57(+10.37%) |
Aug 09, 2022 | 74.40 | 74.51 | 70.46 | 73.03 | 6,705,665 | -2.51(-3.32%) |
Aug 08, 2022 | 81.04 | 83.86 | 74.87 | 75.54 | 8,725,518 | -4.75(-5.92%) |
Aug 05, 2022 | 84.16 | 87.00 | 79.50 | 80.29 | 18,313,100 | -1.07(-1.32%) |
Aug 04, 2022 | 80.95 | 82.39 | 78.91 | 81.36 | 10,162,315 | +1.86(+2.34%) |
Aug 03, 2022 | 77.00 | 80.00 | 76.68 | 79.50 | 7,596,287 | +3.76(+4.96%) |
Aug 02, 2022 | 74.32 | 77.64 | 74.09 | 75.74 | 7,103,286 | +3.71(+5.15%) |
Aug 01, 2022 | 68.40 | 72.31 | 66.71 | 72.03 | 4,976,112 | +2.28(+3.27%) |
Jul 29, 2022 | 68.62 | 70.53 | 68.02 | 69.75 | 4,292,294 | -0.32(-0.46%) |
Jul 28, 2022 | 71.00 | 71.72 | 66.63 | 70.07 | 5,752,462 | -1.35(-1.89%) |
Jul 27, 2022 | 70.76 | 71.99 | 68.45 | 71.42 | 3,456,482 | +2.72(+3.96%) |
Jul 26, 2022 | 70.01 | 70.27 | 67.13 | 68.70 | 3,493,625 | -3.06(-4.26%) |
Jul 25, 2022 | 73.12 | 73.23 | 70.35 | 71.76 | 2,845,615 | -1.69(-2.30%) |
Jul 22, 2022 | 79.01 | 79.37 | 72.05 | 73.45 | 5,978,249 | -4.16(-5.36%) |
Jul 21, 2022 | 76.40 | 77.81 | 73.88 | 77.61 | 5,053,809 | +0.44(+0.57%) |
Jul 20, 2022 | 75.05 | 78.20 | 72.21 | 77.17 | 4,616,077 | +3.43(+4.65%) |
Jul 19, 2022 | 74.00 | 75.11 | 72.35 | 73.74 | 3,211,833 | +1.30(+1.79%) |
Jul 18, 2022 | 71.78 | 75.80 | 71.74 | 72.44 | 4,700,272 | +2.34(+3.34%) |
Jul 15, 2022 | 71.40 | 71.50 | 67.68 | 70.10 | 3,614,147 | +0.77(+1.11%) |
Jul 14, 2022 | 71.24 | 71.67 | 68.34 | 69.33 | 4,479,135 | -2.41(-3.36%) |
Jul 13, 2022 | 68.35 | 74.20 | 68.01 | 71.74 | 3,847,682 | +0.61(+0.86%) |
Jul 12, 2022 | 72.08 | 73.92 | 70.40 | 71.13 | 2,947,548 | -0.19(-0.27%) |
Jul 11, 2022 | 74.19 | 74.59 | 70.74 | 71.32 | 3,599,269 | -3.64(-4.86%) |
Jul 08, 2022 | 74.20 | 77.42 | 72.56 | 74.96 | 4,922,189 | -1.04(-1.37%) |
Jul 07, 2022 | 69.33 | 76.00 | 68.18 | 76.00 | 6,472,864 | +6.64(+9.57%) |
Jul 06, 2022 | 67.79 | 70.00 | 66.88 | 69.36 | 14,981,718 | -5.54(-7.40%) |
Jul 05, 2022 | 66.22 | 75.06 | 65.69 | 74.90 | 6,568,715 | +6.95(+10.23%) |
Jul 01, 2022 | 65.05 | 69.33 | 65.05 | 67.95 | 4,234,385 | +3.78(+5.89%) |
Jun 30, 2022 | 66.32 | 66.71 | 60.52 | 64.17 | 5,381,043 | -3.25(-4.82%) |
Jun 29, 2022 | 66.07 | 68.07 | 64.58 | 67.42 | 2,905,904 | -0.03(-0.04%) |
Jun 28, 2022 | 71.24 | 73.05 | 67.18 | 67.45 | 3,409,961 | -3.75(-5.27%) |
Jun 27, 2022 | 74.25 | 74.64 | 70.07 | 71.20 | 3,442,946 | -2.91(-3.93%) |
Jun 24, 2022 | 72.00 | 74.88 | 70.76 | 74.11 | 9,848,795 | +3.84(+5.46%) |
Jun 23, 2022 | 66.12 | 70.64 | 65.04 | 70.27 | 4,250,405 | +5.12(+7.86%) |
Jun 22, 2022 | 62.00 | 66.80 | 61.64 | 65.15 | 5,854,815 | +2.08(+3.30%) |
Jun 21, 2022 | 62.82 | 66.03 | 62.81 | 63.07 | 4,529,379 | +1.38(+2.24%) |
Jun 17, 2022 | 58.10 | 62.80 | 58.10 | 61.69 | 7,727,953 | +3.31(+5.67%) |
Jun 16, 2022 | 59.82 | 60.50 | 56.67 | 58.38 | 6,051,134 | -5.24(-8.24%) |
Jun 15, 2022 | 59.24 | 64.71 | 59.24 | 63.62 | 6,284,705 | +5.16(+8.83%) |
Jun 14, 2022 | 58.70 | 60.29 | 57.31 | 58.46 | 4,935,770 | +0.08(+0.14%) |
Jun 13, 2022 | 58.57 | 60.22 | 57.96 | 58.38 | 5,613,894 | -3.80(-6.11%) |
Jun 10, 2022 | 66.28 | 66.75 | 61.23 | 62.18 | 6,786,020 | -6.47(-9.42%) |
Jun 09, 2022 | 72.05 | 72.47 | 68.24 | 68.65 | 5,552,082 | -5.14(-6.97%) |
Jun 08, 2022 | 70.00 | 74.74 | 69.25 | 73.79 | 6,004,270 | +3.86(+5.52%) |
Jun 07, 2022 | 68.50 | 70.22 | 67.72 | 69.93 | 4,130,044 | -0.02(-0.03%) |
Jun 06, 2022 | 70.60 | 71.62 | 67.80 | 69.95 | 5,235,001 | +1.91(+2.81%) |
Jun 03, 2022 | 68.90 | 71.11 | 66.65 | 68.04 | 5,572,511 | -4.93(-6.76%) |
Jun 02, 2022 | 70.20 | 73.08 | 67.74 | 72.97 | 8,604,141 | +1.02(+1.42%) |