Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.61 | 89.11 | 86.46 | 89.01 | 1,267,079 | +2.95(+3.42%) |
Mar 30, 2023 | 86.60 | 87.65 | 85.91 | 86.07 | 1,338,255 | +1.03(+1.21%) |
Mar 29, 2023 | 90.40 | 90.92 | 84.01 | 85.04 | 2,564,554 | -3.17(-3.60%) |
Mar 28, 2023 | 84.76 | 88.97 | 82.27 | 88.22 | 4,804,531 | +14.72(+20.02%) |
Mar 27, 2023 | 73.58 | 74.36 | 72.27 | 73.50 | 2,555,441 | +0.86(+1.18%) |
Mar 24, 2023 | 72.52 | 73.06 | 71.44 | 72.64 | 1,136,684 | -1.10(-1.49%) |
Mar 23, 2023 | 74.23 | 75.41 | 72.73 | 73.74 | 857,172 | +0.32(+0.44%) |
Mar 22, 2023 | 74.13 | 75.61 | 73.39 | 73.42 | 750,122 | -0.85(-1.14%) |
Mar 21, 2023 | 74.66 | 75.28 | 73.69 | 74.27 | 723,819 | +1.88(+2.59%) |
Mar 20, 2023 | 73.24 | 73.83 | 71.15 | 72.39 | 683,005 | -0.20(-0.28%) |
Mar 17, 2023 | 72.05 | 72.87 | 71.35 | 72.59 | 1,536,768 | -0.42(-0.57%) |
Mar 16, 2023 | 70.10 | 73.25 | 69.26 | 73.01 | 1,137,729 | +1.84(+2.58%) |
Mar 15, 2023 | 71.07 | 71.83 | 70.15 | 71.17 | 1,342,100 | -2.61(-3.53%) |
Mar 14, 2023 | 74.87 | 75.20 | 73.15 | 73.78 | 717,570 | +1.22(+1.68%) |
Mar 13, 2023 | 72.51 | 74.06 | 71.50 | 72.56 | 1,204,623 | -2.31(-3.08%) |
Mar 10, 2023 | 76.46 | 76.56 | 73.84 | 74.87 | 772,928 | -1.49(-1.95%) |
Mar 09, 2023 | 78.59 | 79.12 | 76.09 | 76.36 | 1,401,915 | -2.34(-2.97%) |
Mar 08, 2023 | 79.57 | 80.06 | 78.21 | 78.69 | 866,185 | -0.97(-1.22%) |
Mar 07, 2023 | 80.55 | 81.23 | 79.53 | 79.66 | 569,840 | -0.63(-0.79%) |
Mar 06, 2023 | 83.14 | 83.24 | 80.25 | 80.29 | 949,216 | -2.76(-3.33%) |
Mar 03, 2023 | 82.86 | 83.12 | 81.85 | 83.06 | 595,229 | +0.92(+1.12%) |
Mar 02, 2023 | 79.37 | 82.33 | 79.19 | 82.14 | 610,454 | +2.11(+2.63%) |
Mar 01, 2023 | 80.13 | 81.23 | 79.30 | 80.03 | 747,728 | -0.04(-0.05%) |
Feb 28, 2023 | 79.69 | 81.09 | 79.57 | 80.07 | 864,156 | +1.05(+1.33%) |
Feb 27, 2023 | 80.32 | 80.70 | 78.94 | 79.02 | 425,424 | -0.33(-0.41%) |
Feb 24, 2023 | 78.64 | 79.88 | 78.18 | 79.35 | 597,681 | -0.89(-1.11%) |
Feb 23, 2023 | 80.83 | 81.07 | 79.08 | 80.24 | 482,940 | +0.25(+0.31%) |
Feb 22, 2023 | 78.67 | 80.60 | 78.67 | 79.99 | 641,878 | +1.48(+1.88%) |
Feb 21, 2023 | 80.97 | 81.75 | 78.50 | 78.52 | 784,169 | -3.95(-4.79%) |
Feb 17, 2023 | 81.44 | 82.48 | 80.98 | 82.47 | 480,655 | +0.48(+0.58%) |
Feb 16, 2023 | 81.95 | 83.90 | 81.67 | 81.99 | 533,917 | -1.52(-1.82%) |
Feb 15, 2023 | 80.05 | 84.25 | 80.00 | 83.50 | 996,411 | +2.41(+2.97%) |
Feb 14, 2023 | 80.04 | 82.22 | 79.19 | 81.10 | 903,528 | -0.03(-0.04%) |
Feb 13, 2023 | 80.09 | 81.17 | 78.63 | 81.13 | 1,034,924 | +1.10(+1.37%) |
Feb 10, 2023 | 80.05 | 81.01 | 79.40 | 80.03 | 941,163 | -1.03(-1.27%) |
Feb 09, 2023 | 83.83 | 84.90 | 80.48 | 81.06 | 1,699,803 | +0.94(+1.17%) |
Feb 08, 2023 | 84.41 | 85.27 | 78.04 | 80.12 | 2,805,147 | -8.58(-9.67%) |
Feb 07, 2023 | 89.63 | 89.63 | 87.13 | 88.70 | 778,256 | -1.25(-1.39%) |
Feb 06, 2023 | 89.96 | 90.81 | 88.83 | 89.95 | 831,005 | -1.92(-2.09%) |
Feb 03, 2023 | 90.45 | 93.61 | 89.61 | 91.87 | 552,215 | -0.29(-0.31%) |
Feb 02, 2023 | 92.98 | 94.31 | 91.32 | 92.16 | 928,952 | -0.74(-0.79%) |
Feb 01, 2023 | 89.83 | 93.62 | 89.26 | 92.89 | 1,019,692 | +3.18(+3.55%) |
Jan 31, 2023 | 87.49 | 89.98 | 87.49 | 89.71 | 917,116 | +2.64(+3.04%) |
Jan 30, 2023 | 86.42 | 88.02 | 86.39 | 87.07 | 779,672 | -0.69(-0.78%) |
Jan 27, 2023 | 88.43 | 88.97 | 87.63 | 87.76 | 761,199 | -1.18(-1.32%) |
Jan 26, 2023 | 89.96 | 90.28 | 88.11 | 88.93 | 473,318 | +0.12(+0.13%) |
Jan 25, 2023 | 88.45 | 89.59 | 87.15 | 88.81 | 742,435 | -0.70(-0.78%) |
Jan 24, 2023 | 88.58 | 90.45 | 88.56 | 89.51 | 479,527 | -0.42(-0.47%) |
Jan 23, 2023 | 86.44 | 90.39 | 86.04 | 89.93 | 1,382,955 | +3.64(+4.22%) |
Jan 20, 2023 | 85.14 | 88.15 | 83.52 | 86.29 | 1,551,392 | +3.18(+3.83%) |
Jan 19, 2023 | 83.55 | 84.33 | 82.56 | 83.11 | 763,076 | -1.92(-2.25%) |
Jan 18, 2023 | 86.82 | 87.91 | 84.60 | 85.02 | 965,766 | -1.34(-1.55%) |
Jan 17, 2023 | 85.57 | 86.66 | 85.33 | 86.36 | 753,669 | +0.36(+0.42%) |
Jan 13, 2023 | 82.66 | 86.47 | 82.17 | 86.00 | 1,023,270 | +2.51(+3.01%) |
Jan 12, 2023 | 81.73 | 83.93 | 81.14 | 83.48 | 1,244,694 | +1.77(+2.16%) |
Jan 11, 2023 | 80.39 | 82.98 | 80.04 | 81.72 | 993,085 | +1.69(+2.11%) |
Jan 10, 2023 | 78.92 | 80.23 | 78.23 | 80.03 | 766,609 | +0.79(+0.99%) |
Jan 09, 2023 | 79.63 | 80.35 | 77.64 | 79.24 | 955,024 | -0.69(-0.86%) |
Jan 06, 2023 | 77.68 | 80.02 | 77.49 | 79.93 | 1,232,161 | +3.25(+4.24%) |
Jan 05, 2023 | 74.29 | 77.30 | 72.76 | 76.68 | 1,673,369 | +1.56(+2.07%) |
Jan 04, 2023 | 72.30 | 75.22 | 71.92 | 75.12 | 1,206,622 | +3.91(+5.49%) |
Jan 03, 2023 | 71.83 | 73.02 | 70.63 | 71.21 | 1,264,968 | +0.77(+1.09%) |
Dec 30, 2022 | 69.28 | 70.56 | 69.14 | 70.44 | 903,055 | -0.28(-0.40%) |
Dec 29, 2022 | 69.30 | 71.05 | 69.15 | 70.72 | 652,635 | +1.80(+2.61%) |
Dec 28, 2022 | 70.94 | 71.14 | 68.60 | 68.93 | 583,148 | -2.11(-2.96%) |
Dec 27, 2022 | 70.44 | 71.63 | 69.59 | 71.03 | 555,769 | +1.12(+1.60%) |
Dec 23, 2022 | 68.70 | 69.92 | 68.33 | 69.91 | 610,001 | +0.95(+1.37%) |
Dec 22, 2022 | 67.87 | 69.01 | 67.23 | 68.97 | 826,260 | +0.38(+0.55%) |
Dec 21, 2022 | 69.66 | 70.00 | 68.31 | 68.59 | 897,706 | +0.94(+1.39%) |
Dec 20, 2022 | 68.42 | 68.93 | 67.22 | 67.65 | 906,186 | -1.17(-1.70%) |
Dec 19, 2022 | 69.74 | 69.81 | 67.96 | 68.82 | 880,476 | -0.93(-1.33%) |
Dec 16, 2022 | 69.50 | 70.18 | 68.91 | 69.74 | 2,388,394 | -0.70(-0.99%) |
Dec 15, 2022 | 70.33 | 70.82 | 69.56 | 70.44 | 970,916 | -1.69(-2.34%) |
Dec 14, 2022 | 73.06 | 73.81 | 70.67 | 72.13 | 978,110 | -1.16(-1.58%) |
Dec 13, 2022 | 76.60 | 77.60 | 73.06 | 73.29 | 1,451,027 | +0.32(+0.44%) |
Dec 12, 2022 | 73.12 | 73.51 | 71.64 | 72.97 | 967,436 | -0.29(-0.40%) |
Dec 09, 2022 | 74.60 | 74.81 | 73.17 | 73.26 | 1,485,172 | -2.35(-3.10%) |
Dec 08, 2022 | 73.48 | 75.69 | 72.99 | 75.60 | 1,512,065 | +2.94(+4.05%) |
Dec 07, 2022 | 71.42 | 72.79 | 70.86 | 72.66 | 1,260,122 | +1.18(+1.65%) |
Dec 06, 2022 | 71.57 | 72.36 | 70.66 | 71.48 | 1,458,574 | +0.46(+0.65%) |
Dec 05, 2022 | 71.85 | 71.85 | 69.71 | 71.02 | 1,427,530 | -1.76(-2.41%) |
Dec 02, 2022 | 72.90 | 74.11 | 71.91 | 72.78 | 1,400,828 | -0.59(-0.80%) |
Dec 01, 2022 | 74.17 | 76.23 | 71.37 | 73.37 | 2,443,873 | +6.33(+9.44%) |
Nov 30, 2022 | 64.84 | 67.36 | 64.10 | 67.04 | 2,040,154 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.88 | 62.64 | 64.74 | 1,102,845 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.37 | 61.77 | 62.22 | 1,327,328 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,920 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.81 | 60.57 | 61.56 | 933,322 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.22 | 58.93 | 61.21 | 1,085,800 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,934 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,314 | +0.62(+1.04%) |
Nov 17, 2022 | 57.96 | 59.66 | 57.72 | 59.57 | 768,934 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,520 | -2.27(-3.69%) |
Nov 15, 2022 | 61.13 | 64.09 | 60.60 | 61.58 | 1,129,153 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.11 | 58.74 | 59.07 | 1,297,665 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.55 | 1,414,970 | +5.46(+9.72%) |
Nov 10, 2022 | 53.72 | 56.85 | 53.10 | 56.10 | 1,426,751 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.95 | 50.10 | 1,010,812 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,277 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,929 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,306 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.27 | 50.74 | 701,764 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.16 | 49.54 | 49.57 | 757,493 | -2.60(-4.99%) |
Nov 01, 2022 | 52.81 | 53.50 | 50.88 | 52.17 | 794,732 | +0.99(+1.93%) |
Oct 31, 2022 | 51.47 | 51.75 | 50.77 | 51.18 | 820,420 | -1.01(-1.93%) |
Oct 28, 2022 | 51.41 | 52.53 | 50.84 | 52.19 | 775,477 | +0.83(+1.61%) |
Oct 27, 2022 | 52.49 | 53.09 | 51.06 | 51.36 | 941,534 | -0.85(-1.62%) |
Oct 26, 2022 | 51.39 | 53.83 | 50.81 | 52.21 | 986,006 | +0.35(+0.67%) |
Oct 25, 2022 | 48.97 | 52.12 | 48.97 | 51.86 | 1,125,295 | +2.94(+6.01%) |
Oct 24, 2022 | 48.97 | 49.25 | 47.95 | 48.92 | 1,041,650 | +0.01(+0.02%) |
Oct 21, 2022 | 47.05 | 48.98 | 46.63 | 48.91 | 972,718 | +1.88(+4.01%) |
Oct 20, 2022 | 48.26 | 49.71 | 46.81 | 47.02 | 1,263,105 | -1.06(-2.20%) |
Oct 19, 2022 | 49.10 | 49.86 | 47.45 | 48.08 | 950,175 | -1.84(-3.68%) |
Oct 18, 2022 | 51.06 | 51.73 | 49.52 | 49.92 | 896,297 | +0.41(+0.83%) |
Oct 17, 2022 | 50.28 | 50.63 | 49.06 | 49.51 | 750,671 | +0.83(+1.70%) |
Oct 14, 2022 | 49.78 | 50.04 | 48.25 | 48.68 | 1,097,070 | -0.39(-0.79%) |
Oct 13, 2022 | 47.49 | 49.81 | 46.35 | 49.07 | 873,179 | +0.43(+0.88%) |
Oct 12, 2022 | 48.10 | 49.47 | 47.37 | 48.64 | 1,342,820 | +0.60(+1.25%) |
Oct 11, 2022 | 46.81 | 49.10 | 46.53 | 48.04 | 1,714,549 | +1.37(+2.93%) |
Oct 10, 2022 | 47.75 | 48.00 | 45.95 | 46.67 | 1,003,515 | -0.83(-1.74%) |
Oct 07, 2022 | 47.98 | 48.62 | 47.10 | 47.50 | 1,074,019 | -1.98(-4.01%) |
Oct 06, 2022 | 49.91 | 50.95 | 48.97 | 49.49 | 1,050,007 | -0.96(-1.90%) |
Oct 05, 2022 | 48.54 | 50.73 | 48.33 | 50.44 | 1,121,840 | +0.83(+1.67%) |
Oct 04, 2022 | 48.64 | 49.69 | 48.44 | 49.62 | 1,257,364 | +2.95(+6.33%) |
Oct 03, 2022 | 45.77 | 47.21 | 44.65 | 46.66 | 1,104,010 | +1.98(+4.44%) |
Sep 30, 2022 | 45.04 | 46.27 | 43.37 | 44.68 | 1,510,500 | -1.65(-3.55%) |
Sep 29, 2022 | 46.69 | 46.96 | 45.43 | 46.32 | 1,215,782 | -1.76(-3.65%) |
Sep 28, 2022 | 46.58 | 48.39 | 46.56 | 48.08 | 1,354,110 | +1.84(+3.99%) |
Sep 27, 2022 | 46.99 | 47.67 | 45.55 | 46.24 | 1,545,083 | +0.28(+0.61%) |
Sep 26, 2022 | 47.81 | 48.69 | 45.93 | 45.96 | 1,757,779 | -2.42(-5.01%) |
Sep 23, 2022 | 49.62 | 50.04 | 47.63 | 48.38 | 1,584,447 | -2.44(-4.81%) |
Sep 22, 2022 | 52.37 | 52.79 | 50.64 | 50.82 | 1,134,831 | -1.55(-2.95%) |
Sep 21, 2022 | 53.71 | 54.79 | 52.36 | 52.37 | 1,037,635 | -1.25(-2.33%) |
Sep 20, 2022 | 53.78 | 55.43 | 52.84 | 53.62 | 1,589,579 | -1.22(-2.22%) |
Sep 19, 2022 | 53.50 | 56.16 | 53.45 | 54.83 | 1,787,461 | +0.57(+1.05%) |
Sep 16, 2022 | 53.75 | 55.96 | 53.43 | 54.26 | 14,317,290 | -0.20(-0.37%) |
Sep 15, 2022 | 54.89 | 56.82 | 54.37 | 54.46 | 1,749,498 | -0.87(-1.57%) |
Sep 14, 2022 | 57.18 | 57.37 | 54.69 | 55.33 | 1,865,638 | -1.83(-3.19%) |
Sep 13, 2022 | 58.50 | 59.63 | 56.78 | 57.16 | 1,444,343 | -3.98(-6.51%) |
Sep 12, 2022 | 61.24 | 62.52 | 60.97 | 61.13 | 1,446,640 | +0.71(+1.17%) |
Sep 09, 2022 | 58.49 | 60.69 | 58.49 | 60.43 | 1,632,515 | +2.70(+4.68%) |
Sep 08, 2022 | 55.50 | 57.91 | 54.87 | 57.72 | 1,627,652 | +1.43(+2.53%) |
Sep 07, 2022 | 53.18 | 56.81 | 52.89 | 56.30 | 2,286,277 | +2.60(+4.85%) |
Sep 06, 2022 | 55.00 | 57.78 | 53.04 | 53.69 | 1,975,382 | -0.70(-1.29%) |
Sep 02, 2022 | 56.55 | 57.05 | 54.04 | 54.40 | 1,753,161 | -1.29(-2.31%) |
Sep 01, 2022 | 55.56 | 56.22 | 53.07 | 55.68 | 2,481,867 | -0.38(-0.68%) |
Aug 31, 2022 | 59.79 | 60.86 | 56.02 | 56.06 | 3,979,431 | -6.57(-10.49%) |
Aug 30, 2022 | 63.53 | 64.20 | 62.05 | 62.63 | 1,605,875 | -0.32(-0.51%) |
Aug 29, 2022 | 62.94 | 64.38 | 62.41 | 62.95 | 910,603 | -0.87(-1.36%) |
Aug 26, 2022 | 67.78 | 67.94 | 63.78 | 63.81 | 1,190,791 | -3.68(-5.45%) |
Aug 25, 2022 | 66.02 | 68.83 | 65.64 | 67.49 | 714,430 | +1.63(+2.48%) |
Aug 24, 2022 | 64.99 | 66.14 | 63.93 | 65.86 | 663,785 | +0.64(+0.98%) |
Aug 23, 2022 | 64.47 | 67.12 | 64.19 | 65.22 | 694,895 | +1.43(+2.23%) |
Aug 22, 2022 | 65.38 | 65.45 | 63.71 | 63.79 | 798,848 | -3.48(-5.17%) |
Aug 19, 2022 | 69.39 | 69.69 | 66.71 | 67.27 | 669,232 | -2.69(-3.85%) |
Aug 18, 2022 | 70.00 | 70.18 | 68.77 | 69.96 | 669,785 | -0.19(-0.27%) |
Aug 17, 2022 | 69.15 | 70.83 | 68.46 | 70.15 | 1,167,929 | -0.59(-0.83%) |
Aug 16, 2022 | 67.88 | 71.11 | 67.88 | 70.74 | 1,217,359 | +2.48(+3.64%) |
Aug 15, 2022 | 67.76 | 68.80 | 67.54 | 68.26 | 517,044 | -0.48(-0.70%) |
Aug 12, 2022 | 69.19 | 69.20 | 67.44 | 68.74 | 984,723 | +0.20(+0.29%) |
Aug 11, 2022 | 66.72 | 69.10 | 66.60 | 68.54 | 963,401 | +3.12(+4.77%) |
Aug 10, 2022 | 65.49 | 66.97 | 65.05 | 65.42 | 1,095,468 | +2.18(+3.45%) |
Aug 09, 2022 | 65.68 | 65.77 | 62.16 | 63.24 | 964,225 | -2.90(-4.39%) |
Aug 08, 2022 | 65.29 | 67.97 | 65.23 | 66.14 | 1,347,752 | +1.97(+3.08%) |
Aug 05, 2022 | 62.98 | 64.94 | 62.82 | 64.16 | 1,341,553 | +0.65(+1.02%) |
Aug 04, 2022 | 62.71 | 63.59 | 62.31 | 63.51 | 968,576 | +0.70(+1.11%) |
Aug 03, 2022 | 61.93 | 63.45 | 61.44 | 62.82 | 823,369 | +1.82(+2.99%) |
Aug 02, 2022 | 61.11 | 61.65 | 60.34 | 60.99 | 861,554 | -1.03(-1.66%) |
Aug 01, 2022 | 61.40 | 62.62 | 60.28 | 62.02 | 1,043,393 | +0.31(+0.50%) |
Jul 29, 2022 | 61.63 | 61.76 | 60.53 | 61.71 | 941,194 | +0.27(+0.44%) |
Jul 28, 2022 | 60.38 | 61.54 | 59.12 | 61.44 | 973,772 | +1.56(+2.61%) |
Jul 27, 2022 | 58.38 | 59.88 | 57.56 | 59.88 | 1,431,006 | +2.04(+3.53%) |
Jul 26, 2022 | 59.52 | 59.74 | 57.62 | 57.83 | 1,198,473 | -3.71(-6.02%) |
Jul 25, 2022 | 62.17 | 62.17 | 60.96 | 61.54 | 629,207 | -0.18(-0.29%) |
Jul 22, 2022 | 62.29 | 63.35 | 61.31 | 61.72 | 762,979 | -0.61(-0.98%) |
Jul 21, 2022 | 61.37 | 62.35 | 60.29 | 62.33 | 1,053,648 | -0.86(-1.36%) |
Jul 20, 2022 | 61.45 | 63.32 | 61.18 | 63.19 | 1,239,493 | +1.53(+2.49%) |
Jul 19, 2022 | 58.41 | 62.27 | 57.67 | 61.65 | 1,306,542 | +4.66(+8.18%) |
Jul 18, 2022 | 58.03 | 59.08 | 56.81 | 56.99 | 1,381,751 | +0.21(+0.37%) |
Jul 15, 2022 | 55.91 | 56.80 | 54.87 | 56.78 | 1,325,651 | +1.84(+3.36%) |
Jul 14, 2022 | 55.53 | 56.41 | 54.69 | 54.93 | 1,638,090 | -2.04(-3.59%) |
Jul 13, 2022 | 55.73 | 57.31 | 55.19 | 56.98 | 777,443 | +0.09(+0.16%) |
Jul 12, 2022 | 55.87 | 57.76 | 55.87 | 56.89 | 913,193 | +0.68(+1.21%) |
Jul 11, 2022 | 57.18 | 57.51 | 55.64 | 56.21 | 1,029,998 | -1.87(-3.23%) |
Jul 08, 2022 | 58.58 | 58.68 | 56.78 | 58.08 | 980,966 | -0.40(-0.68%) |
Jul 07, 2022 | 56.84 | 58.78 | 56.11 | 58.48 | 1,184,714 | +2.67(+4.79%) |
Jul 06, 2022 | 56.90 | 57.88 | 55.07 | 55.81 | 1,021,509 | -1.48(-2.57%) |
Jul 05, 2022 | 55.26 | 57.50 | 54.39 | 57.29 | 920,363 | +0.68(+1.20%) |
Jul 01, 2022 | 56.30 | 57.01 | 54.53 | 56.61 | 1,181,927 | -0.10(-0.18%) |
Jun 30, 2022 | 56.57 | 57.63 | 55.35 | 56.71 | 1,040,779 | -1.41(-2.42%) |
Jun 29, 2022 | 60.44 | 60.44 | 57.17 | 58.11 | 989,421 | -2.49(-4.11%) |
Jun 28, 2022 | 62.72 | 63.61 | 60.45 | 60.60 | 1,153,225 | -1.19(-1.92%) |
Jun 27, 2022 | 63.22 | 63.44 | 61.64 | 61.79 | 1,202,335 | -1.35(-2.13%) |
Jun 24, 2022 | 62.36 | 63.87 | 62.15 | 63.14 | 1,369,585 | +1.77(+2.89%) |
Jun 23, 2022 | 60.20 | 61.59 | 59.81 | 61.36 | 1,141,334 | +1.76(+2.96%) |
Jun 22, 2022 | 59.39 | 60.85 | 59.36 | 59.60 | 1,789,489 | -0.73(-1.21%) |
Jun 21, 2022 | 62.77 | 63.35 | 60.23 | 60.33 | 1,060,549 | -1.03(-1.67%) |
Jun 17, 2022 | 58.77 | 61.52 | 58.40 | 61.35 | 2,719,645 | +2.73(+4.66%) |
Jun 16, 2022 | 61.27 | 61.35 | 57.62 | 58.62 | 1,848,617 | -4.56(-7.22%) |
Jun 15, 2022 | 62.47 | 64.19 | 62.01 | 63.19 | 1,757,792 | +1.75(+2.86%) |
Jun 14, 2022 | 61.30 | 62.44 | 60.84 | 61.43 | 1,700,609 | +0.54(+0.88%) |
Jun 13, 2022 | 63.00 | 63.62 | 60.34 | 60.89 | 1,802,377 | -4.50(-6.89%) |
Jun 10, 2022 | 65.45 | 66.74 | 64.78 | 65.40 | 1,325,858 | -2.07(-3.07%) |
Jun 09, 2022 | 70.24 | 70.24 | 67.42 | 67.47 | 1,245,360 | -2.91(-4.13%) |
Jun 08, 2022 | 69.65 | 71.18 | 68.98 | 70.38 | 1,241,784 | -0.22(-0.31%) |
Jun 07, 2022 | 68.42 | 71.29 | 68.42 | 70.60 | 1,279,542 | -0.19(-0.27%) |
Jun 06, 2022 | 71.73 | 72.33 | 70.39 | 70.79 | 1,304,686 | -0.89(-1.24%) |
Jun 03, 2022 | 69.81 | 71.90 | 69.81 | 71.68 | 1,509,367 | -0.51(-0.70%) |
Jun 02, 2022 | 73.66 | 73.89 | 71.24 | 72.19 | 3,083,826 | +1.35(+1.91%) |
Jun 01, 2022 | 72.09 | 74.08 | 69.78 | 70.83 | 1,914,804 | +0.24(+0.34%) |
May 31, 2022 | 70.09 | 71.43 | 68.76 | 70.59 | 1,714,013 | +0.11(+0.16%) |
May 27, 2022 | 69.53 | 70.58 | 69.41 | 70.48 | 1,350,947 | +0.78(+1.11%) |
May 26, 2022 | 67.00 | 70.32 | 67.00 | 69.71 | 1,544,429 | +4.24(+6.48%) |
May 25, 2022 | 61.07 | 66.01 | 60.99 | 65.46 | 1,143,517 | +3.43(+5.52%) |
May 24, 2022 | 62.73 | 62.73 | 60.11 | 62.04 | 1,338,197 | -1.92(-3.01%) |
May 23, 2022 | 65.11 | 65.77 | 63.27 | 63.96 | 1,072,498 | -0.66(-1.02%) |
May 20, 2022 | 65.54 | 65.54 | 61.97 | 64.62 | 1,166,894 | +0.38(+0.59%) |
May 19, 2022 | 64.17 | 65.67 | 63.46 | 64.24 | 1,287,525 | -0.99(-1.51%) |
May 18, 2022 | 66.78 | 68.73 | 65.04 | 65.22 | 1,595,117 | -3.76(-5.44%) |
May 17, 2022 | 69.09 | 70.29 | 67.07 | 68.98 | 1,226,355 | +2.24(+3.36%) |
May 16, 2022 | 67.13 | 68.34 | 66.15 | 66.74 | 1,177,091 | -0.95(-1.40%) |
May 13, 2022 | 64.78 | 68.20 | 64.78 | 67.68 | 1,235,363 | +3.44(+5.35%) |
May 12, 2022 | 64.72 | 67.95 | 62.48 | 64.25 | 2,235,892 | +0.02(+0.03%) |
May 11, 2022 | 65.94 | 66.93 | 64.15 | 64.23 | 3,962,797 | -1.52(-2.32%) |
May 10, 2022 | 67.70 | 67.72 | 64.79 | 65.75 | 2,627,705 | -0.99(-1.48%) |
May 09, 2022 | 66.26 | 68.29 | 65.46 | 66.74 | 3,023,790 | -0.73(-1.08%) |
May 06, 2022 | 65.97 | 68.78 | 64.39 | 67.47 | 2,269,614 | +0.93(+1.39%) |
May 05, 2022 | 70.75 | 71.46 | 65.39 | 66.54 | 2,414,013 | -5.64(-7.81%) |
May 04, 2022 | 72.42 | 72.83 | 68.28 | 72.18 | 3,575,489 | -0.55(-0.75%) |
May 03, 2022 | 74.29 | 75.28 | 71.87 | 72.72 | 1,249,829 | -1.75(-2.35%) |
May 02, 2022 | 72.71 | 74.51 | 71.77 | 74.48 | 1,288,360 | +1.98(+2.73%) |
Apr 29, 2022 | 74.41 | 75.81 | 72.35 | 72.50 | 849,529 | -2.02(-2.71%) |
Apr 28, 2022 | 73.90 | 74.95 | 72.39 | 74.52 | 900,202 | +2.15(+2.97%) |
Apr 27, 2022 | 71.55 | 73.67 | 71.48 | 72.37 | 1,066,608 | +0.14(+0.19%) |
Apr 26, 2022 | 74.43 | 75.08 | 72.18 | 72.23 | 887,896 | -3.67(-4.83%) |
Apr 25, 2022 | 73.78 | 75.94 | 73.26 | 75.89 | 938,154 | +0.90(+1.20%) |
Apr 22, 2022 | 76.95 | 77.92 | 74.67 | 75.00 | 940,128 | -3.02(-3.87%) |
Apr 21, 2022 | 81.01 | 81.29 | 77.28 | 78.01 | 1,073,643 | -1.20(-1.51%) |
Apr 20, 2022 | 80.56 | 81.30 | 78.70 | 79.21 | 1,256,064 | -0.53(-0.66%) |
Apr 19, 2022 | 76.52 | 80.47 | 76.48 | 79.74 | 1,434,675 | +3.00(+3.91%) |
Apr 18, 2022 | 79.68 | 80.59 | 76.32 | 76.74 | 1,794,199 | -2.29(-2.90%) |
Apr 14, 2022 | 81.11 | 83.07 | 78.86 | 79.03 | 2,447,059 | -1.35(-1.69%) |
Apr 13, 2022 | 79.11 | 81.74 | 78.19 | 80.38 | 2,622,775 | +4.08(+5.35%) |
Apr 12, 2022 | 75.72 | 78.09 | 75.72 | 76.30 | 1,889,306 | +1.59(+2.13%) |
Apr 11, 2022 | 71.86 | 75.96 | 71.61 | 74.71 | 2,207,374 | +2.15(+2.97%) |
Apr 08, 2022 | 71.22 | 73.40 | 70.08 | 72.56 | 1,663,330 | +1.26(+1.76%) |
Apr 07, 2022 | 71.68 | 72.01 | 68.87 | 71.30 | 1,996,736 | +0.07(+0.10%) |
Apr 06, 2022 | 72.24 | 72.43 | 69.43 | 71.23 | 1,919,553 | -2.08(-2.84%) |
Apr 05, 2022 | 76.53 | 77.46 | 73.27 | 73.31 | 1,790,221 | -4.44(-5.71%) |
Apr 04, 2022 | 76.45 | 78.57 | 75.20 | 77.76 | 1,797,736 | +0.87(+1.13%) |