Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.75 | 72.11 | 70.64 | 71.47 | 587,793 | -0.91(-1.26%) |
Apr 27, 2023 | 72.42 | 72.89 | 71.55 | 72.38 | 439,886 | +0.35(+0.49%) |
Apr 26, 2023 | 70.98 | 73.12 | 70.34 | 72.03 | 515,042 | +1.75(+2.49%) |
Apr 25, 2023 | 69.53 | 70.73 | 68.80 | 70.28 | 664,051 | +0.58(+0.83%) |
Apr 24, 2023 | 72.07 | 72.69 | 69.69 | 69.70 | 519,591 | -2.57(-3.56%) |
Apr 21, 2023 | 72.78 | 73.37 | 72.08 | 72.27 | 331,330 | -0.28(-0.39%) |
Apr 20, 2023 | 72.74 | 73.45 | 71.97 | 72.55 | 290,852 | -0.96(-1.31%) |
Apr 19, 2023 | 73.73 | 74.27 | 73.05 | 73.51 | 202,672 | -1.04(-1.40%) |
Apr 18, 2023 | 75.00 | 75.50 | 74.49 | 74.55 | 284,415 | +0.24(+0.32%) |
Apr 17, 2023 | 73.52 | 74.86 | 73.52 | 74.31 | 311,225 | +0.81(+1.10%) |
Apr 14, 2023 | 73.00 | 74.03 | 72.08 | 73.50 | 472,974 | +0.07(+0.10%) |
Apr 13, 2023 | 71.75 | 73.48 | 71.75 | 73.43 | 382,869 | +1.97(+2.76%) |
Apr 12, 2023 | 73.44 | 73.61 | 71.44 | 71.46 | 353,633 | -0.64(-0.89%) |
Apr 11, 2023 | 72.51 | 73.69 | 71.17 | 72.10 | 631,844 | -1.68(-2.28%) |
Apr 10, 2023 | 73.13 | 74.23 | 72.29 | 73.78 | 588,523 | -0.01(-0.01%) |
Apr 06, 2023 | 72.55 | 74.06 | 71.34 | 73.79 | 649,910 | +2.32(+3.25%) |
Apr 05, 2023 | 72.47 | 72.66 | 69.51 | 71.47 | 880,738 | -1.64(-2.24%) |
Apr 04, 2023 | 73.39 | 74.52 | 72.72 | 73.11 | 404,627 | -0.03(-0.04%) |
Apr 03, 2023 | 74.53 | 74.53 | 72.27 | 73.14 | 806,683 | -2.15(-2.86%) |
Mar 31, 2023 | 72.97 | 76.24 | 72.71 | 75.29 | 650,987 | +2.85(+3.93%) |
Mar 30, 2023 | 72.19 | 73.17 | 71.51 | 72.44 | 415,179 | +0.78(+1.09%) |
Mar 29, 2023 | 71.11 | 72.23 | 70.54 | 71.66 | 330,835 | +1.01(+1.43%) |
Mar 28, 2023 | 69.81 | 71.34 | 69.30 | 70.65 | 404,375 | +0.92(+1.32%) |
Mar 27, 2023 | 69.28 | 70.46 | 68.57 | 69.73 | 529,783 | +0.60(+0.87%) |
Mar 24, 2023 | 70.04 | 70.29 | 68.63 | 69.13 | 311,757 | -0.90(-1.29%) |
Mar 23, 2023 | 69.50 | 70.94 | 69.14 | 70.03 | 880,611 | +1.34(+1.95%) |
Mar 22, 2023 | 70.97 | 71.27 | 68.65 | 68.69 | 1,340,085 | -2.33(-3.28%) |
Mar 21, 2023 | 71.05 | 71.66 | 70.45 | 71.02 | 553,340 | +0.66(+0.94%) |
Mar 20, 2023 | 70.14 | 70.45 | 69.00 | 70.36 | 501,241 | +0.22(+0.31%) |
Mar 17, 2023 | 72.02 | 72.32 | 70.00 | 70.14 | 858,218 | -2.27(-3.13%) |
Mar 16, 2023 | 70.94 | 72.54 | 70.40 | 72.41 | 602,710 | +1.70(+2.40%) |
Mar 15, 2023 | 70.51 | 71.13 | 69.00 | 70.71 | 481,689 | -0.74(-1.04%) |
Mar 14, 2023 | 71.65 | 71.65 | 67.84 | 71.45 | 805,636 | +0.86(+1.22%) |
Mar 13, 2023 | 70.19 | 72.39 | 69.21 | 70.59 | 658,732 | -0.48(-0.68%) |
Mar 10, 2023 | 72.38 | 73.00 | 70.40 | 71.07 | 553,530 | -1.55(-2.13%) |
Mar 09, 2023 | 74.99 | 75.80 | 72.57 | 72.62 | 387,408 | -2.48(-3.30%) |
Mar 08, 2023 | 73.72 | 75.25 | 73.69 | 75.10 | 544,630 | +1.41(+1.91%) |
Mar 07, 2023 | 74.61 | 75.15 | 73.51 | 73.69 | 284,004 | -0.85(-1.14%) |
Mar 06, 2023 | 75.69 | 76.26 | 74.25 | 74.54 | 513,776 | -0.76(-1.01%) |
Mar 03, 2023 | 75.00 | 75.99 | 74.50 | 75.30 | 401,633 | +0.40(+0.53%) |
Mar 02, 2023 | 73.45 | 75.00 | 72.71 | 74.90 | 416,507 | +0.53(+0.71%) |
Mar 01, 2023 | 73.45 | 74.78 | 72.64 | 74.37 | 842,977 | +1.40(+1.92%) |
Feb 28, 2023 | 73.05 | 74.29 | 72.74 | 72.97 | 386,902 | -0.33(-0.45%) |
Feb 27, 2023 | 72.69 | 73.70 | 72.47 | 73.30 | 409,033 | +0.90(+1.24%) |
Feb 24, 2023 | 72.75 | 73.09 | 71.27 | 72.40 | 308,328 | -1.26(-1.71%) |
Feb 23, 2023 | 73.61 | 74.50 | 73.15 | 73.66 | 528,938 | +0.12(+0.16%) |
Feb 22, 2023 | 74.00 | 74.88 | 73.34 | 73.54 | 335,258 | -0.09(-0.12%) |
Feb 21, 2023 | 73.87 | 74.67 | 73.02 | 73.63 | 599,758 | -1.86(-2.46%) |
Feb 17, 2023 | 75.07 | 75.52 | 74.04 | 75.49 | 571,593 | +0.14(+0.19%) |
Feb 16, 2023 | 76.04 | 77.33 | 75.23 | 75.35 | 780,874 | -2.43(-3.12%) |
Feb 15, 2023 | 77.11 | 78.74 | 76.62 | 77.78 | 726,098 | +0.45(+0.58%) |
Feb 14, 2023 | 77.00 | 78.40 | 76.35 | 77.33 | 1,401,116 | +0.21(+0.27%) |
Feb 13, 2023 | 76.08 | 77.18 | 75.11 | 77.12 | 590,206 | +1.66(+2.20%) |
Feb 10, 2023 | 75.74 | 76.21 | 73.65 | 75.46 | 954,032 | -0.76(-1.00%) |
Feb 09, 2023 | 78.01 | 78.79 | 75.90 | 76.22 | 1,086,505 | -0.28(-0.37%) |
Feb 08, 2023 | 77.50 | 80.88 | 75.31 | 76.50 | 3,867,031 | +11.92(+18.46%) |
Feb 07, 2023 | 63.56 | 64.84 | 62.39 | 64.58 | 698,226 | +0.94(+1.48%) |
Feb 06, 2023 | 64.17 | 65.00 | 62.81 | 63.64 | 455,001 | -1.03(-1.59%) |
Feb 03, 2023 | 63.58 | 66.13 | 63.58 | 64.67 | 573,683 | -1.45(-2.19%) |
Feb 02, 2023 | 66.54 | 67.60 | 65.51 | 66.12 | 343,845 | +1.58(+2.45%) |
Feb 01, 2023 | 61.42 | 64.55 | 61.15 | 64.54 | 694,412 | +3.49(+5.72%) |
Jan 31, 2023 | 60.89 | 62.34 | 60.78 | 61.05 | 463,838 | +0.54(+0.89%) |
Jan 30, 2023 | 60.98 | 61.77 | 60.06 | 60.51 | 305,803 | -0.86(-1.40%) |
Jan 27, 2023 | 59.75 | 61.53 | 59.54 | 61.37 | 271,906 | +1.59(+2.66%) |
Jan 26, 2023 | 58.46 | 59.85 | 58.16 | 59.78 | 299,272 | +1.85(+3.19%) |
Jan 25, 2023 | 57.07 | 58.08 | 55.87 | 57.93 | 335,073 | -0.45(-0.77%) |
Jan 24, 2023 | 58.16 | 59.98 | 58.16 | 58.38 | 323,210 | -0.77(-1.30%) |
Jan 23, 2023 | 58.06 | 59.16 | 57.39 | 59.15 | 1,568,532 | +1.23(+2.12%) |
Jan 20, 2023 | 56.93 | 59.24 | 56.93 | 57.92 | 537,140 | +1.22(+2.15%) |
Jan 19, 2023 | 57.49 | 58.15 | 56.63 | 56.70 | 241,438 | -1.37(-2.36%) |
Jan 18, 2023 | 59.84 | 60.92 | 58.00 | 58.07 | 229,955 | -0.99(-1.68%) |
Jan 17, 2023 | 57.56 | 59.51 | 57.37 | 59.06 | 447,399 | +1.23(+2.13%) |
Jan 13, 2023 | 57.75 | 59.21 | 57.67 | 57.83 | 480,055 | -0.63(-1.08%) |
Jan 12, 2023 | 57.39 | 58.46 | 55.93 | 58.46 | 214,254 | +1.45(+2.54%) |
Jan 11, 2023 | 55.36 | 57.18 | 55.21 | 57.01 | 291,359 | +1.97(+3.58%) |
Jan 10, 2023 | 54.83 | 55.27 | 53.66 | 55.04 | 246,657 | -0.62(-1.11%) |
Jan 09, 2023 | 54.24 | 56.79 | 54.21 | 55.66 | 458,088 | +1.05(+1.92%) |
Jan 06, 2023 | 55.33 | 55.75 | 53.42 | 54.61 | 233,212 | -0.16(-0.29%) |
Jan 05, 2023 | 56.42 | 56.42 | 54.05 | 54.77 | 468,649 | -2.48(-4.33%) |
Jan 04, 2023 | 56.84 | 57.60 | 55.56 | 57.25 | 360,323 | +1.10(+1.96%) |
Jan 03, 2023 | 57.21 | 57.80 | 54.96 | 56.15 | 510,246 | -0.30(-0.53%) |
Dec 30, 2022 | 54.62 | 56.72 | 54.31 | 56.45 | 465,742 | +0.83(+1.49%) |
Dec 29, 2022 | 54.50 | 55.93 | 54.12 | 55.62 | 337,025 | +1.57(+2.90%) |
Dec 28, 2022 | 54.63 | 55.10 | 53.22 | 54.05 | 376,786 | -0.92(-1.67%) |
Dec 27, 2022 | 55.86 | 56.08 | 54.46 | 54.97 | 242,329 | -1.31(-2.33%) |
Dec 23, 2022 | 56.71 | 56.71 | 55.38 | 56.28 | 277,819 | -0.57(-1.00%) |
Dec 22, 2022 | 56.80 | 56.97 | 55.49 | 56.85 | 287,293 | -0.65(-1.13%) |
Dec 21, 2022 | 57.70 | 58.03 | 56.62 | 57.50 | 232,167 | -0.07(-0.12%) |
Dec 20, 2022 | 57.03 | 57.92 | 56.59 | 57.57 | 263,315 | -0.03(-0.05%) |
Dec 19, 2022 | 59.08 | 59.08 | 57.19 | 57.60 | 310,497 | -1.80(-3.03%) |
Dec 16, 2022 | 60.61 | 60.91 | 59.11 | 59.40 | 517,396 | -1.43(-2.35%) |
Dec 15, 2022 | 61.18 | 62.12 | 60.55 | 60.83 | 702,827 | -1.72(-2.75%) |
Dec 14, 2022 | 61.00 | 63.74 | 61.00 | 62.55 | 723,427 | +1.79(+2.95%) |
Dec 13, 2022 | 61.65 | 62.52 | 60.14 | 60.76 | 595,873 | +1.75(+2.97%) |
Dec 12, 2022 | 57.94 | 60.07 | 57.94 | 59.01 | 881,651 | +1.31(+2.27%) |
Dec 09, 2022 | 58.01 | 58.49 | 57.70 | 57.70 | 417,748 | -0.38(-0.65%) |
Dec 08, 2022 | 57.34 | 58.89 | 56.91 | 58.08 | 750,701 | +1.09(+1.91%) |
Dec 07, 2022 | 54.25 | 57.92 | 54.01 | 56.99 | 812,404 | +3.22(+5.99%) |
Dec 06, 2022 | 55.37 | 55.69 | 53.21 | 53.77 | 540,184 | -1.52(-2.75%) |
Dec 05, 2022 | 56.76 | 57.44 | 54.02 | 55.29 | 484,442 | -2.02(-3.52%) |
Dec 02, 2022 | 57.47 | 58.03 | 56.58 | 57.31 | 292,863 | -0.87(-1.50%) |
Dec 01, 2022 | 56.24 | 58.38 | 56.24 | 58.18 | 557,600 | +1.91(+3.39%) |
Nov 30, 2022 | 52.94 | 56.30 | 52.89 | 56.27 | 796,402 | +3.85(+7.34%) |
Nov 29, 2022 | 53.40 | 53.99 | 52.17 | 52.42 | 518,383 | -0.23(-0.44%) |
Nov 28, 2022 | 51.71 | 52.79 | 51.13 | 52.65 | 382,807 | +0.03(+0.06%) |
Nov 25, 2022 | 53.18 | 53.56 | 52.15 | 52.62 | 135,084 | -0.75(-1.41%) |
Nov 23, 2022 | 51.85 | 53.53 | 50.98 | 53.37 | 413,850 | +1.46(+2.81%) |
Nov 22, 2022 | 51.92 | 52.20 | 50.30 | 51.91 | 303,167 | -0.38(-0.73%) |
Nov 21, 2022 | 51.20 | 52.99 | 50.91 | 52.29 | 624,744 | +0.98(+1.91%) |
Nov 18, 2022 | 55.75 | 56.33 | 50.41 | 51.31 | 1,068,784 | -3.69(-6.71%) |
Nov 17, 2022 | 55.44 | 55.88 | 54.56 | 55.00 | 482,579 | -1.77(-3.12%) |
Nov 16, 2022 | 58.71 | 59.09 | 55.54 | 56.77 | 669,166 | -3.00(-5.02%) |
Nov 15, 2022 | 61.60 | 62.36 | 59.44 | 59.77 | 1,241,279 | -0.02(-0.03%) |
Nov 14, 2022 | 58.35 | 60.64 | 57.65 | 59.79 | 440,048 | +0.73(+1.24%) |
Nov 11, 2022 | 59.30 | 59.46 | 58.03 | 59.06 | 936,270 | +0.00(+0.00%) |
Nov 10, 2022 | 57.46 | 60.39 | 57.46 | 59.06 | 692,175 | +4.43(+8.11%) |
Nov 09, 2022 | 52.09 | 56.19 | 52.09 | 54.63 | 729,431 | +2.61(+5.02%) |
Nov 08, 2022 | 51.28 | 53.33 | 50.41 | 52.02 | 876,303 | +1.30(+2.56%) |
Nov 07, 2022 | 53.28 | 53.45 | 50.68 | 50.72 | 908,340 | -2.24(-4.23%) |
Nov 04, 2022 | 55.53 | 56.13 | 52.37 | 52.96 | 614,019 | -2.23(-4.04%) |
Nov 03, 2022 | 56.03 | 57.19 | 55.01 | 55.19 | 347,248 | -1.25(-2.21%) |
Nov 02, 2022 | 58.79 | 56.35 | 56.44 | 554,086 | -2.48(-4.21%) | |
Nov 01, 2022 | 60.62 | 60.80 | 58.88 | 58.92 | 350,829 | -0.32(-0.54%) |
Oct 31, 2022 | 59.64 | 60.77 | 59.10 | 59.24 | 471,483 | -0.60(-1.00%) |
Oct 28, 2022 | 60.14 | 60.78 | 58.12 | 59.84 | 278,901 | -0.49(-0.81%) |
Oct 27, 2022 | 59.98 | 61.21 | 59.51 | 60.33 | 567,767 | +0.95(+1.60%) |
Oct 26, 2022 | 60.32 | 61.25 | 59.30 | 59.38 | 327,940 | -1.68(-2.75%) |
Oct 25, 2022 | 59.37 | 61.22 | 59.15 | 61.06 | 290,065 | +2.28(+3.88%) |
Oct 24, 2022 | 58.35 | 58.91 | 56.52 | 58.78 | 255,214 | +0.49(+0.84%) |
Oct 21, 2022 | 56.81 | 58.44 | 56.27 | 58.29 | 290,285 | +0.59(+1.02%) |
Oct 20, 2022 | 57.10 | 59.27 | 56.80 | 57.70 | 418,676 | +0.61(+1.07%) |
Oct 19, 2022 | 56.66 | 57.41 | 56.05 | 57.09 | 307,943 | +0.00(+0.00%) |
Oct 18, 2022 | 57.06 | 58.25 | 56.07 | 57.09 | 351,903 | +1.34(+2.40%) |
Oct 17, 2022 | 54.49 | 56.38 | 54.49 | 55.75 | 234,271 | +2.75(+5.19%) |
Oct 14, 2022 | 54.19 | 54.56 | 52.89 | 53.00 | 248,281 | -0.37(-0.69%) |
Oct 13, 2022 | 51.12 | 54.42 | 50.24 | 53.37 | 486,833 | +0.88(+1.68%) |
Oct 12, 2022 | 53.95 | 54.25 | 51.80 | 52.49 | 458,612 | -1.57(-2.90%) |
Oct 11, 2022 | 53.87 | 54.32 | 51.15 | 54.06 | 592,975 | +0.94(+1.77%) |
Oct 10, 2022 | 55.40 | 55.40 | 52.65 | 53.12 | 214,824 | -2.48(-4.46%) |
Oct 07, 2022 | 58.56 | 58.66 | 55.44 | 55.60 | 334,434 | -3.90(-6.55%) |
Oct 06, 2022 | 59.14 | 60.45 | 59.11 | 59.50 | 450,382 | +0.09(+0.15%) |
Oct 05, 2022 | 58.90 | 59.70 | 57.73 | 59.41 | 368,800 | -0.57(-0.95%) |
Oct 04, 2022 | 59.84 | 60.47 | 58.83 | 59.98 | 345,423 | +1.35(+2.30%) |
Oct 03, 2022 | 56.62 | 59.34 | 55.77 | 58.63 | 780,212 | +1.25(+2.18%) |
Sep 30, 2022 | 55.02 | 58.38 | 55.02 | 57.38 | 980,738 | +2.05(+3.71%) |
Sep 29, 2022 | 54.97 | 55.51 | 53.35 | 55.33 | 492,513 | -0.46(-0.82%) |
Sep 28, 2022 | 54.89 | 56.07 | 54.89 | 55.79 | 338,795 | +0.64(+1.16%) |
Sep 27, 2022 | 54.93 | 55.75 | 53.86 | 55.15 | 576,320 | +0.93(+1.72%) |
Sep 26, 2022 | 54.39 | 56.18 | 54.01 | 54.22 | 414,210 | -0.12(-0.22%) |
Sep 23, 2022 | 55.87 | 56.58 | 53.83 | 54.34 | 867,730 | -1.25(-2.25%) |
Sep 22, 2022 | 56.85 | 56.93 | 55.07 | 55.59 | 278,915 | -1.60(-2.80%) |
Sep 21, 2022 | 57.67 | 59.31 | 57.11 | 57.19 | 274,642 | -0.04(-0.07%) |
Sep 20, 2022 | 57.97 | 57.97 | 56.31 | 57.23 | 357,486 | -1.21(-2.07%) |
Sep 19, 2022 | 57.62 | 59.71 | 57.55 | 58.44 | 697,849 | +0.12(+0.21%) |
Sep 16, 2022 | 59.27 | 59.27 | 57.63 | 58.32 | 677,445 | -1.74(-2.90%) |
Sep 15, 2022 | 59.47 | 61.73 | 58.85 | 60.06 | 806,859 | +0.32(+0.54%) |
Sep 14, 2022 | 60.60 | 60.77 | 58.75 | 59.74 | 924,675 | -0.91(-1.50%) |
Sep 13, 2022 | 61.87 | 61.90 | 59.99 | 60.65 | 559,425 | -3.45(-5.38%) |
Sep 12, 2022 | 65.09 | 65.09 | 62.66 | 64.10 | 471,091 | +0.08(+0.12%) |
Sep 09, 2022 | 63.90 | 64.08 | 62.70 | 64.02 | 496,359 | +1.24(+1.98%) |
Sep 08, 2022 | 60.35 | 62.83 | 60.20 | 62.78 | 385,861 | +2.09(+3.44%) |
Sep 07, 2022 | 59.21 | 60.80 | 58.09 | 60.69 | 441,312 | +1.49(+2.52%) |
Sep 06, 2022 | 59.31 | 60.34 | 58.95 | 59.20 | 310,443 | +0.27(+0.46%) |
Sep 02, 2022 | 59.27 | 60.31 | 58.53 | 58.93 | 337,879 | +0.58(+0.99%) |
Sep 01, 2022 | 59.52 | 60.05 | 57.15 | 58.35 | 667,190 | -2.36(-3.89%) |
Aug 31, 2022 | 64.00 | 64.00 | 60.66 | 60.71 | 992,821 | -2.41(-3.82%) |
Aug 30, 2022 | 63.44 | 63.87 | 61.60 | 63.12 | 679,335 | +0.33(+0.53%) |
Aug 29, 2022 | 62.18 | 63.60 | 62.18 | 62.79 | 492,248 | -0.28(-0.44%) |
Aug 26, 2022 | 64.75 | 64.96 | 62.97 | 63.07 | 332,886 | -1.59(-2.46%) |
Aug 25, 2022 | 64.37 | 64.97 | 63.30 | 64.66 | 302,571 | +1.09(+1.71%) |
Aug 24, 2022 | 62.94 | 64.42 | 62.76 | 63.57 | 293,141 | +0.80(+1.27%) |
Aug 23, 2022 | 62.00 | 63.31 | 61.84 | 62.77 | 420,899 | +0.84(+1.36%) |
Aug 22, 2022 | 62.13 | 63.00 | 61.55 | 61.93 | 406,160 | -1.42(-2.24%) |
Aug 19, 2022 | 64.42 | 64.55 | 62.86 | 63.35 | 539,070 | -1.61(-2.48%) |
Aug 18, 2022 | 67.70 | 67.70 | 64.65 | 64.96 | 651,834 | -2.12(-3.16%) |
Aug 17, 2022 | 66.61 | 67.60 | 66.31 | 67.08 | 421,042 | -0.44(-0.65%) |
Aug 16, 2022 | 67.54 | 68.17 | 65.73 | 67.52 | 837,058 | -0.26(-0.38%) |
Aug 15, 2022 | 69.00 | 69.87 | 67.67 | 67.78 | 1,067,890 | -1.63(-2.35%) |
Aug 12, 2022 | 68.93 | 69.54 | 68.04 | 69.41 | 406,185 | +1.05(+1.54%) |
Aug 11, 2022 | 68.79 | 69.69 | 67.53 | 68.36 | 368,860 | -0.64(-0.93%) |
Aug 10, 2022 | 69.50 | 70.40 | 68.71 | 69.00 | 513,956 | +1.45(+2.15%) |
Aug 09, 2022 | 66.74 | 67.56 | 65.27 | 67.55 | 463,439 | +0.38(+0.57%) |
Aug 08, 2022 | 67.40 | 69.35 | 66.62 | 67.17 | 827,732 | -0.36(-0.53%) |
Aug 05, 2022 | 62.67 | 68.10 | 61.25 | 67.53 | 1,253,342 | +6.21(+10.13%) |
Aug 04, 2022 | 62.27 | 63.28 | 60.82 | 61.32 | 1,480,163 | -1.35(-2.15%) |
Aug 03, 2022 | 61.92 | 62.95 | 61.74 | 62.67 | 955,115 | +1.63(+2.67%) |
Aug 02, 2022 | 59.79 | 61.60 | 59.79 | 61.04 | 1,278,287 | +0.75(+1.24%) |
Aug 01, 2022 | 60.26 | 61.66 | 58.61 | 60.29 | 509,537 | -0.38(-0.63%) |
Jul 29, 2022 | 61.67 | 61.94 | 60.35 | 60.67 | 566,316 | -0.90(-1.46%) |
Jul 28, 2022 | 60.05 | 62.92 | 60.05 | 61.57 | 539,172 | +0.68(+1.12%) |
Jul 27, 2022 | 59.58 | 61.20 | 58.91 | 60.89 | 541,164 | +2.01(+3.41%) |
Jul 26, 2022 | 60.25 | 60.25 | 58.09 | 58.88 | 688,870 | -1.46(-2.42%) |
Jul 25, 2022 | 61.98 | 61.98 | 59.95 | 60.34 | 654,750 | -1.94(-3.11%) |
Jul 22, 2022 | 62.09 | 63.04 | 61.52 | 62.28 | 959,367 | -0.26(-0.42%) |
Jul 21, 2022 | 61.71 | 63.39 | 61.04 | 62.54 | 1,324,486 | +0.99(+1.61%) |
Jul 20, 2022 | 53.10 | 61.70 | 52.46 | 61.55 | 3,286,599 | +9.18(+17.53%) |
Jul 19, 2022 | 52.25 | 52.53 | 51.09 | 52.37 | 323,033 | +0.71(+1.37%) |
Jul 18, 2022 | 52.51 | 53.47 | 51.42 | 51.66 | 315,884 | -0.01(-0.02%) |
Jul 15, 2022 | 51.44 | 52.11 | 50.54 | 51.67 | 389,205 | +0.86(+1.69%) |
Jul 14, 2022 | 51.51 | 51.54 | 49.79 | 50.81 | 518,891 | -1.18(-2.27%) |
Jul 13, 2022 | 51.63 | 52.48 | 50.32 | 51.99 | 363,374 | -0.64(-1.22%) |
Jul 12, 2022 | 54.87 | 54.95 | 51.79 | 52.63 | 719,102 | -1.54(-2.84%) |
Jul 11, 2022 | 54.48 | 54.88 | 53.05 | 54.17 | 936,596 | -2.16(-3.83%) |
Jul 08, 2022 | 55.92 | 57.38 | 55.50 | 56.33 | 411,355 | -0.43(-0.76%) |
Jul 07, 2022 | 53.22 | 56.82 | 52.49 | 56.76 | 947,481 | +4.52(+8.65%) |
Jul 06, 2022 | 53.07 | 53.84 | 51.90 | 52.24 | 420,848 | -0.85(-1.60%) |
Jul 05, 2022 | 51.24 | 53.31 | 50.85 | 53.09 | 721,407 | +1.36(+2.63%) |
Jul 01, 2022 | 50.33 | 52.10 | 49.76 | 51.73 | 546,074 | +1.68(+3.36%) |
Jun 30, 2022 | 49.90 | 51.05 | 47.85 | 50.05 | 971,848 | -0.69(-1.36%) |
Jun 29, 2022 | 50.43 | 51.26 | 49.65 | 50.74 | 417,487 | -0.29(-0.57%) |
Jun 28, 2022 | 52.25 | 53.05 | 50.59 | 51.03 | 687,345 | -1.18(-2.26%) |
Jun 27, 2022 | 53.80 | 54.13 | 51.75 | 52.21 | 1,918,785 | -1.87(-3.46%) |
Jun 24, 2022 | 53.09 | 54.97 | 52.19 | 54.08 | 893,080 | +1.58(+3.01%) |
Jun 23, 2022 | 48.89 | 52.80 | 48.89 | 52.50 | 1,195,905 | +3.57(+7.30%) |
Jun 22, 2022 | 47.28 | 49.31 | 46.65 | 48.93 | 1,372,634 | +2.87(+6.23%) |
Jun 21, 2022 | 46.19 | 47.53 | 45.97 | 46.06 | 478,097 | +0.01(+0.02%) |
Jun 17, 2022 | 43.87 | 46.73 | 43.87 | 46.05 | 1,074,595 | +2.63(+6.06%) |
Jun 16, 2022 | 44.27 | 44.55 | 42.90 | 43.42 | 921,648 | -1.60(-3.55%) |
Jun 15, 2022 | 42.90 | 45.60 | 42.75 | 45.02 | 873,367 | +2.54(+5.98%) |
Jun 14, 2022 | 44.58 | 45.00 | 42.40 | 42.48 | 740,755 | -1.96(-4.41%) |
Jun 13, 2022 | 45.14 | 45.88 | 44.18 | 44.44 | 1,149,081 | -2.21(-4.74%) |
Jun 10, 2022 | 48.57 | 48.57 | 45.73 | 46.65 | 1,179,813 | -2.85(-5.76%) |
Jun 09, 2022 | 51.38 | 51.83 | 49.48 | 49.50 | 659,404 | -2.56(-4.92%) |
Jun 08, 2022 | 50.96 | 52.60 | 50.74 | 52.06 | 1,099,922 | +0.85(+1.66%) |
Jun 07, 2022 | 48.10 | 51.77 | 47.67 | 51.21 | 1,712,679 | +3.57(+7.49%) |
Jun 06, 2022 | 48.61 | 48.66 | 47.20 | 47.64 | 799,526 | -0.65(-1.35%) |
Jun 03, 2022 | 49.60 | 50.24 | 48.03 | 48.29 | 447,959 | -1.85(-3.69%) |
Jun 02, 2022 | 47.16 | 50.16 | 46.87 | 50.14 | 547,287 | +2.97(+6.30%) |
Jun 01, 2022 | 47.20 | 48.75 | 47.12 | 47.17 | 793,952 | +0.31(+0.66%) |
May 31, 2022 | 48.39 | 48.69 | 46.42 | 46.86 | 718,878 | -1.82(-3.74%) |
May 27, 2022 | 48.19 | 49.16 | 47.94 | 48.68 | 612,359 | +0.95(+1.99%) |
May 26, 2022 | 46.40 | 48.32 | 46.02 | 47.73 | 588,874 | +1.08(+2.32%) |
May 25, 2022 | 45.54 | 47.20 | 45.47 | 46.65 | 589,133 | +0.76(+1.66%) |
May 24, 2022 | 47.27 | 47.33 | 45.44 | 45.89 | 1,021,191 | -2.24(-4.65%) |
May 23, 2022 | 46.61 | 49.52 | 46.55 | 48.13 | 1,188,796 | +1.51(+3.24%) |
May 20, 2022 | 46.98 | 47.79 | 45.44 | 46.62 | 2,131,388 | -0.23(-0.49%) |
May 19, 2022 | 43.13 | 47.96 | 42.76 | 46.85 | 3,010,417 | +4.09(+9.57%) |
May 18, 2022 | 43.88 | 45.11 | 42.50 | 42.76 | 1,251,656 | -2.38(-5.27%) |
May 17, 2022 | 44.49 | 46.35 | 41.75 | 45.14 | 2,460,036 | +1.05(+2.38%) |
May 16, 2022 | 46.31 | 46.99 | 42.94 | 44.09 | 2,764,160 | -2.51(-5.39%) |
May 13, 2022 | 42.07 | 48.00 | 41.66 | 46.60 | 5,401,223 | -1.22(-2.55%) |
May 12, 2022 | 46.39 | 49.14 | 45.32 | 47.82 | 2,486,497 | +0.22(+0.46%) |
May 11, 2022 | 50.00 | 50.76 | 47.37 | 47.60 | 1,011,597 | -2.89(-5.72%) |
May 10, 2022 | 52.43 | 53.32 | 49.17 | 50.49 | 1,369,935 | -0.81(-1.58%) |
May 09, 2022 | 56.19 | 57.01 | 50.94 | 51.30 | 1,520,183 | -6.05(-10.55%) |
May 06, 2022 | 59.11 | 59.68 | 55.77 | 57.35 | 1,298,404 | -2.42(-4.05%) |
May 05, 2022 | 62.13 | 62.13 | 59.19 | 59.77 | 1,186,773 | -2.50(-4.01%) |
May 04, 2022 | 61.24 | 62.76 | 59.06 | 62.27 | 975,966 | +1.09(+1.78%) |
May 03, 2022 | 63.31 | 64.36 | 60.84 | 61.18 | 771,045 | -2.53(-3.97%) |