Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.89 | 36.91 | 34.83 | 36.90 | 6,680,564 | +1.91(+5.46%) |
Apr 27, 2023 | 33.54 | 35.23 | 33.50 | 34.99 | 6,303,694 | +1.86(+5.61%) |
Apr 26, 2023 | 33.67 | 34.27 | 33.05 | 33.13 | 4,046,768 | -0.04(-0.12%) |
Apr 25, 2023 | 34.42 | 34.60 | 33.14 | 33.17 | 5,076,530 | -1.31(-3.80%) |
Apr 24, 2023 | 34.92 | 35.17 | 34.17 | 34.48 | 4,132,199 | -0.44(-1.26%) |
Apr 21, 2023 | 34.69 | 35.03 | 34.46 | 34.92 | 2,398,087 | +0.30(+0.87%) |
Apr 20, 2023 | 34.69 | 35.18 | 34.55 | 34.62 | 2,218,103 | -0.50(-1.42%) |
Apr 19, 2023 | 34.61 | 35.47 | 34.43 | 35.12 | 2,360,598 | -0.09(-0.26%) |
Apr 18, 2023 | 36.17 | 36.26 | 35.11 | 35.21 | 2,563,094 | -0.85(-2.36%) |
Apr 17, 2023 | 35.13 | 36.27 | 35.03 | 36.06 | 3,504,772 | +0.70(+1.98%) |
Apr 14, 2023 | 35.34 | 35.98 | 35.19 | 35.36 | 3,512,739 | -0.37(-1.04%) |
Apr 13, 2023 | 34.82 | 36.02 | 34.74 | 35.73 | 4,500,438 | +1.35(+3.93%) |
Apr 12, 2023 | 36.54 | 36.54 | 34.33 | 34.38 | 5,247,752 | -1.72(-4.76%) |
Apr 11, 2023 | 36.17 | 36.68 | 35.58 | 36.10 | 3,296,779 | +0.43(+1.21%) |
Apr 10, 2023 | 35.43 | 35.88 | 34.81 | 35.67 | 3,568,765 | -0.05(-0.14%) |
Apr 06, 2023 | 35.70 | 35.75 | 34.70 | 35.72 | 6,244,449 | -0.29(-0.81%) |
Apr 05, 2023 | 36.77 | 36.77 | 35.38 | 36.01 | 4,393,716 | -1.00(-2.70%) |
Apr 04, 2023 | 38.69 | 39.18 | 36.96 | 37.01 | 4,657,997 | -1.44(-3.75%) |
Apr 03, 2023 | 37.89 | 38.87 | 37.89 | 38.45 | 3,033,198 | +0.06(+0.16%) |
Mar 31, 2023 | 37.58 | 38.85 | 37.50 | 38.39 | 5,113,113 | +0.78(+2.07%) |
Mar 30, 2023 | 39.37 | 39.43 | 36.45 | 37.61 | 7,232,146 | -1.56(-3.98%) |
Mar 29, 2023 | 40.14 | 40.26 | 39.10 | 39.17 | 2,349,243 | -0.32(-0.82%) |
Mar 28, 2023 | 40.18 | 40.31 | 39.12 | 39.49 | 2,174,015 | -0.84(-2.07%) |
Mar 27, 2023 | 40.40 | 41.34 | 39.91 | 40.33 | 2,675,240 | +0.13(+0.32%) |
Mar 24, 2023 | 39.42 | 40.41 | 39.35 | 40.20 | 2,460,238 | +0.48(+1.21%) |
Mar 23, 2023 | 40.13 | 41.42 | 39.45 | 39.72 | 5,389,501 | +0.50(+1.27%) |
Mar 22, 2023 | 38.36 | 40.56 | 38.00 | 39.22 | 6,936,527 | +0.87(+2.27%) |
Mar 21, 2023 | 37.89 | 38.52 | 37.72 | 38.35 | 3,109,114 | +1.11(+2.98%) |
Mar 20, 2023 | 36.94 | 37.61 | 36.61 | 37.24 | 3,462,095 | +0.52(+1.42%) |
Mar 17, 2023 | 36.67 | 36.94 | 35.75 | 36.72 | 4,171,152 | +0.10(+0.27%) |
Mar 16, 2023 | 36.35 | 37.28 | 35.95 | 36.62 | 3,416,200 | +0.12(+0.33%) |
Mar 15, 2023 | 36.33 | 36.71 | 35.50 | 36.50 | 3,669,043 | -0.24(-0.65%) |
Mar 14, 2023 | 36.55 | 37.38 | 36.23 | 36.74 | 5,882,284 | +1.95(+5.61%) |
Mar 13, 2023 | 35.18 | 35.72 | 34.62 | 34.79 | 4,019,614 | -0.70(-1.97%) |
Mar 10, 2023 | 36.60 | 36.60 | 34.78 | 35.49 | 4,189,874 | -1.16(-3.17%) |
Mar 09, 2023 | 37.80 | 38.64 | 36.62 | 36.65 | 4,460,067 | -1.42(-3.73%) |
Mar 08, 2023 | 38.55 | 39.00 | 37.84 | 38.07 | 4,343,658 | -0.76(-1.96%) |
Mar 07, 2023 | 39.91 | 40.21 | 38.67 | 38.83 | 5,052,906 | -0.74(-1.87%) |
Mar 06, 2023 | 42.00 | 42.16 | 39.50 | 39.57 | 4,778,459 | -2.07(-4.97%) |
Mar 03, 2023 | 41.99 | 42.02 | 40.94 | 41.64 | 3,679,197 | -0.08(-0.19%) |
Mar 02, 2023 | 40.95 | 42.01 | 40.91 | 41.72 | 2,906,087 | +0.10(+0.24%) |
Mar 01, 2023 | 41.57 | 42.59 | 41.49 | 41.62 | 2,959,275 | +0.20(+0.48%) |
Feb 28, 2023 | 41.21 | 41.82 | 41.19 | 41.42 | 3,652,582 | +0.04(+0.10%) |
Feb 27, 2023 | 41.95 | 42.45 | 41.27 | 41.38 | 2,563,873 | +0.04(+0.10%) |
Feb 24, 2023 | 42.38 | 42.78 | 41.22 | 41.34 | 3,407,468 | -2.30(-5.27%) |
Feb 23, 2023 | 44.50 | 44.61 | 42.94 | 43.64 | 3,445,020 | -0.20(-0.46%) |
Feb 22, 2023 | 42.39 | 43.92 | 42.37 | 43.84 | 4,152,691 | +1.40(+3.30%) |
Feb 21, 2023 | 42.79 | 43.69 | 42.37 | 42.44 | 4,800,073 | -1.19(-2.73%) |
Feb 17, 2023 | 43.39 | 43.77 | 42.60 | 43.63 | 3,788,054 | -0.29(-0.66%) |
Feb 16, 2023 | 44.58 | 45.05 | 43.70 | 43.92 | 3,943,512 | -1.65(-3.62%) |
Feb 15, 2023 | 45.00 | 45.74 | 44.48 | 45.57 | 4,837,249 | +0.53(+1.18%) |
Feb 14, 2023 | 45.03 | 46.13 | 44.17 | 45.04 | 3,446,653 | -0.59(-1.29%) |
Feb 13, 2023 | 45.53 | 45.99 | 44.96 | 45.63 | 3,857,530 | +0.55(+1.22%) |
Feb 10, 2023 | 46.49 | 46.92 | 44.67 | 45.08 | 4,719,836 | -2.15(-4.55%) |
Feb 09, 2023 | 48.60 | 49.13 | 46.82 | 47.23 | 2,399,568 | -0.70(-1.46%) |
Feb 08, 2023 | 48.11 | 48.49 | 46.78 | 47.93 | 3,201,940 | -0.88(-1.80%) |
Feb 07, 2023 | 47.17 | 49.55 | 46.35 | 48.81 | 3,757,023 | +1.35(+2.84%) |
Feb 06, 2023 | 47.36 | 48.14 | 46.74 | 47.46 | 4,557,691 | -0.99(-2.04%) |
Feb 03, 2023 | 50.93 | 50.94 | 48.24 | 48.45 | 6,381,476 | -4.12(-7.84%) |
Feb 02, 2023 | 52.12 | 53.26 | 49.46 | 52.57 | 10,456,882 | +1.16(+2.26%) |
Feb 01, 2023 | 49.90 | 52.11 | 48.49 | 51.41 | 14,187,553 | -2.71(-5.01%) |
Jan 31, 2023 | 52.51 | 54.60 | 52.51 | 54.12 | 6,570,026 | +1.72(+3.28%) |
Jan 30, 2023 | 52.63 | 53.51 | 52.12 | 52.40 | 5,039,294 | -1.26(-2.35%) |
Jan 27, 2023 | 51.42 | 54.13 | 51.16 | 53.66 | 4,175,649 | +1.88(+3.63%) |
Jan 26, 2023 | 51.30 | 51.87 | 50.62 | 51.78 | 2,847,369 | +1.24(+2.45%) |
Jan 25, 2023 | 50.00 | 51.27 | 49.44 | 50.54 | 2,863,808 | -0.31(-0.61%) |
Jan 24, 2023 | 51.67 | 52.38 | 50.71 | 50.85 | 2,267,371 | -1.22(-2.34%) |
Jan 23, 2023 | 50.78 | 52.30 | 50.56 | 52.07 | 3,651,551 | +1.65(+3.27%) |
Jan 20, 2023 | 48.51 | 50.90 | 48.17 | 50.42 | 4,044,670 | +2.58(+5.39%) |
Jan 19, 2023 | 46.30 | 47.96 | 46.16 | 47.84 | 2,394,625 | +0.63(+1.33%) |
Jan 18, 2023 | 47.80 | 48.57 | 46.75 | 47.21 | 3,401,753 | -0.08(-0.17%) |
Jan 17, 2023 | 46.16 | 47.79 | 45.79 | 47.29 | 4,307,971 | +1.16(+2.51%) |
Jan 13, 2023 | 45.47 | 46.35 | 45.30 | 46.13 | 2,971,031 | +0.07(+0.15%) |
Jan 12, 2023 | 46.06 | 46.40 | 44.33 | 46.06 | 3,012,431 | +0.38(+0.83%) |
Jan 11, 2023 | 44.91 | 45.82 | 44.60 | 45.68 | 3,202,447 | +0.71(+1.58%) |
Jan 10, 2023 | 44.11 | 44.98 | 43.58 | 44.97 | 3,059,508 | +1.11(+2.53%) |
Jan 09, 2023 | 43.24 | 45.92 | 43.24 | 43.86 | 5,450,234 | +1.51(+3.57%) |
Jan 06, 2023 | 42.82 | 42.82 | 41.07 | 42.35 | 3,201,074 | -0.15(-0.35%) |
Jan 05, 2023 | 42.20 | 42.57 | 41.30 | 42.50 | 3,358,134 | +0.24(+0.57%) |
Jan 04, 2023 | 42.16 | 42.71 | 41.62 | 42.26 | 5,474,902 | +1.20(+2.92%) |
Jan 03, 2023 | 42.35 | 42.87 | 40.40 | 41.06 | 4,103,227 | -0.44(-1.06%) |
Dec 30, 2022 | 40.22 | 41.54 | 40.14 | 41.50 | 2,741,193 | +0.41(+1.00%) |
Dec 29, 2022 | 40.20 | 41.52 | 39.76 | 41.09 | 3,056,361 | +1.74(+4.42%) |
Dec 28, 2022 | 39.01 | 39.57 | 38.64 | 39.35 | 2,910,273 | +0.17(+0.43%) |
Dec 27, 2022 | 40.25 | 40.50 | 39.05 | 39.18 | 4,785,354 | -1.40(-3.45%) |
Dec 23, 2022 | 39.78 | 40.65 | 39.18 | 40.58 | 3,096,437 | +0.69(+1.73%) |
Dec 22, 2022 | 39.68 | 40.13 | 38.66 | 39.89 | 3,786,756 | -0.82(-2.01%) |
Dec 21, 2022 | 40.24 | 40.97 | 39.94 | 40.71 | 3,670,438 | +0.69(+1.72%) |
Dec 20, 2022 | 39.86 | 41.41 | 39.60 | 40.02 | 3,234,261 | -0.35(-0.87%) |
Dec 19, 2022 | 42.23 | 42.77 | 39.81 | 40.37 | 5,159,958 | -1.57(-3.74%) |
Dec 16, 2022 | 41.50 | 42.18 | 41.00 | 41.94 | 20,063,112 | -0.01(-0.02%) |
Dec 15, 2022 | 43.29 | 43.98 | 41.69 | 41.95 | 4,471,562 | -2.61(-5.86%) |
Dec 14, 2022 | 46.79 | 47.45 | 44.26 | 44.56 | 5,289,457 | -2.33(-4.97%) |
Dec 13, 2022 | 46.20 | 48.12 | 45.18 | 46.89 | 9,652,680 | +3.34(+7.67%) |
Dec 12, 2022 | 43.77 | 44.19 | 42.49 | 43.55 | 4,593,362 | -0.03(-0.07%) |
Dec 09, 2022 | 43.71 | 44.67 | 43.15 | 43.58 | 5,697,433 | -0.45(-1.02%) |
Dec 08, 2022 | 43.59 | 45.11 | 42.62 | 44.03 | 4,778,567 | +0.98(+2.28%) |
Dec 07, 2022 | 43.24 | 43.60 | 42.24 | 43.05 | 3,592,896 | -0.28(-0.65%) |
Dec 06, 2022 | 45.73 | 45.98 | 41.89 | 43.33 | 6,039,697 | -2.45(-5.35%) |
Dec 05, 2022 | 48.35 | 48.78 | 45.60 | 45.78 | 4,937,990 | -2.89(-5.94%) |
Dec 02, 2022 | 48.38 | 49.31 | 47.60 | 48.67 | 3,084,470 | -1.29(-2.58%) |
Dec 01, 2022 | 50.79 | 51.64 | 49.41 | 49.96 | 3,791,027 | -0.60(-1.19%) |
Nov 30, 2022 | 46.86 | 50.72 | 46.86 | 50.56 | 4,109,896 | +3.68(+7.85%) |
Nov 29, 2022 | 47.27 | 48.28 | 46.36 | 46.88 | 2,723,014 | -0.58(-1.22%) |
Nov 28, 2022 | 47.03 | 47.82 | 46.40 | 47.46 | 2,906,937 | +0.19(+0.40%) |
Nov 25, 2022 | 47.71 | 47.96 | 46.89 | 47.27 | 883,505 | -1.00(-2.07%) |
Nov 23, 2022 | 47.57 | 48.58 | 47.19 | 48.27 | 1,826,747 | +0.97(+2.05%) |
Nov 22, 2022 | 47.23 | 47.42 | 45.97 | 47.30 | 2,616,951 | +0.32(+0.68%) |
Nov 21, 2022 | 46.02 | 47.23 | 45.09 | 46.98 | 3,045,197 | +0.58(+1.25%) |
Nov 18, 2022 | 47.78 | 47.89 | 45.71 | 46.40 | 2,828,010 | -0.63(-1.34%) |
Nov 17, 2022 | 47.58 | 48.60 | 46.61 | 47.03 | 2,960,414 | -2.31(-4.68%) |
Nov 16, 2022 | 51.00 | 51.24 | 49.13 | 49.34 | 2,210,020 | -2.58(-4.97%) |
Nov 15, 2022 | 51.00 | 52.34 | 50.40 | 51.92 | 5,274,808 | +3.24(+6.66%) |
Nov 14, 2022 | 50.94 | 50.97 | 48.61 | 48.68 | 3,821,696 | -2.76(-5.37%) |
Nov 11, 2022 | 49.02 | 52.35 | 48.65 | 51.44 | 4,672,457 | +2.60(+5.32%) |
Nov 10, 2022 | 46.00 | 49.15 | 45.89 | 48.84 | 6,585,519 | +5.90(+13.74%) |
Nov 09, 2022 | 43.28 | 43.30 | 41.95 | 42.94 | 3,985,872 | -1.16(-2.63%) |
Nov 08, 2022 | 44.71 | 45.42 | 43.13 | 44.10 | 3,475,736 | -0.43(-0.97%) |
Nov 07, 2022 | 43.90 | 45.00 | 43.05 | 44.53 | 4,275,875 | +1.51(+3.51%) |
Nov 04, 2022 | 43.90 | 44.24 | 41.22 | 43.02 | 6,450,577 | +0.23(+0.54%) |
Nov 03, 2022 | 45.12 | 45.91 | 42.77 | 42.79 | 5,486,304 | -2.95(-6.45%) |
Nov 02, 2022 | 51.85 | 51.99 | 45.56 | 45.74 | 16,981,160 | +1.84(+4.19%) |
Nov 01, 2022 | 44.42 | 45.99 | 43.73 | 43.90 | 7,954,251 | +0.70(+1.62%) |
Oct 31, 2022 | 43.77 | 44.02 | 42.34 | 43.20 | 5,022,702 | -0.48(-1.10%) |
Oct 28, 2022 | 43.36 | 44.05 | 42.16 | 43.68 | 8,202,066 | +0.12(+0.28%) |
Oct 27, 2022 | 44.37 | 45.67 | 43.45 | 43.56 | 3,854,971 | -0.67(-1.51%) |
Oct 26, 2022 | 44.46 | 45.80 | 44.07 | 44.23 | 3,320,812 | -1.20(-2.64%) |
Oct 25, 2022 | 43.15 | 45.60 | 43.15 | 45.43 | 3,059,906 | +2.89(+6.79%) |
Oct 24, 2022 | 43.00 | 43.27 | 41.15 | 42.54 | 3,326,038 | -0.46(-1.07%) |
Oct 21, 2022 | 41.89 | 43.09 | 40.23 | 43.00 | 5,131,744 | +0.30(+0.70%) |
Oct 20, 2022 | 44.83 | 45.89 | 42.61 | 42.70 | 5,809,335 | -2.03(-4.54%) |
Oct 19, 2022 | 45.14 | 45.22 | 43.86 | 44.73 | 3,422,916 | -1.25(-2.72%) |
Oct 18, 2022 | 45.77 | 46.67 | 45.29 | 45.98 | 4,523,791 | +1.66(+3.75%) |
Oct 17, 2022 | 42.79 | 44.98 | 42.68 | 44.32 | 5,170,823 | +2.86(+6.90%) |
Oct 14, 2022 | 44.66 | 45.23 | 41.38 | 41.46 | 4,632,207 | -2.97(-6.68%) |
Oct 13, 2022 | 45.00 | 46.50 | 43.91 | 44.43 | 5,722,280 | -2.33(-4.98%) |
Oct 12, 2022 | 47.15 | 47.29 | 45.80 | 46.76 | 2,192,444 | -0.38(-0.81%) |
Oct 11, 2022 | 48.23 | 48.54 | 46.91 | 47.14 | 2,614,761 | -1.06(-2.20%) |
Oct 10, 2022 | 48.69 | 48.78 | 47.53 | 48.20 | 2,712,170 | -0.09(-0.19%) |
Oct 07, 2022 | 49.29 | 49.50 | 48.00 | 48.29 | 2,354,963 | -2.23(-4.42%) |
Oct 06, 2022 | 50.86 | 51.53 | 49.66 | 50.52 | 1,872,840 | -0.52(-1.01%) |
Oct 05, 2022 | 50.19 | 51.48 | 49.58 | 51.04 | 2,080,467 | -0.41(-0.80%) |
Oct 04, 2022 | 51.45 | 52.68 | 50.49 | 51.45 | 2,671,033 | +1.17(+2.33%) |
Oct 03, 2022 | 48.47 | 50.71 | 47.60 | 50.28 | 3,367,978 | +2.53(+5.30%) |
Sep 30, 2022 | 48.28 | 49.51 | 47.66 | 47.75 | 2,942,356 | -0.50(-1.04%) |
Sep 29, 2022 | 47.80 | 48.37 | 46.59 | 48.25 | 2,938,011 | -0.31(-0.64%) |
Sep 28, 2022 | 47.38 | 49.12 | 47.20 | 48.56 | 4,894,196 | +1.49(+3.17%) |
Sep 27, 2022 | 47.38 | 48.01 | 45.99 | 47.07 | 2,847,040 | +0.73(+1.58%) |
Sep 26, 2022 | 47.59 | 48.62 | 46.19 | 46.34 | 3,306,825 | -0.96(-2.03%) |
Sep 23, 2022 | 48.08 | 48.29 | 46.55 | 47.30 | 4,053,790 | -1.26(-2.59%) |
Sep 22, 2022 | 49.36 | 50.00 | 48.46 | 48.56 | 4,355,843 | -1.25(-2.51%) |
Sep 21, 2022 | 52.06 | 52.74 | 49.77 | 49.81 | 4,318,914 | -2.00(-3.86%) |
Sep 20, 2022 | 54.08 | 54.15 | 51.76 | 51.81 | 3,366,670 | -2.58(-4.74%) |
Sep 19, 2022 | 54.54 | 55.41 | 53.52 | 54.39 | 3,025,135 | -0.98(-1.77%) |
Sep 16, 2022 | 56.47 | 56.64 | 55.24 | 55.37 | 4,407,516 | -2.49(-4.30%) |
Sep 15, 2022 | 58.33 | 61.85 | 57.62 | 57.86 | 3,937,147 | -0.79(-1.35%) |
Sep 14, 2022 | 59.18 | 59.74 | 58.01 | 58.65 | 2,897,601 | -1.14(-1.91%) |
Sep 13, 2022 | 59.87 | 61.47 | 59.50 | 59.79 | 2,723,549 | -3.25(-5.16%) |
Sep 12, 2022 | 62.25 | 63.47 | 62.20 | 63.04 | 2,113,184 | +0.79(+1.27%) |
Sep 09, 2022 | 60.31 | 62.50 | 60.31 | 62.25 | 3,655,829 | +3.10(+5.24%) |
Sep 08, 2022 | 56.16 | 59.51 | 56.15 | 59.15 | 3,352,059 | +1.63(+2.83%) |
Sep 07, 2022 | 54.08 | 57.62 | 53.68 | 57.52 | 4,296,164 | +3.69(+6.85%) |
Sep 06, 2022 | 55.08 | 55.18 | 53.19 | 53.83 | 2,632,680 | -1.35(-2.45%) |
Sep 02, 2022 | 56.36 | 56.89 | 54.68 | 55.18 | 2,354,537 | -0.27(-0.49%) |
Sep 01, 2022 | 56.13 | 56.61 | 53.47 | 55.45 | 3,045,698 | -1.08(-1.91%) |
Aug 31, 2022 | 57.91 | 58.40 | 56.17 | 56.53 | 2,763,878 | +0.05(+0.09%) |
Aug 30, 2022 | 58.35 | 58.99 | 56.08 | 56.48 | 2,985,040 | -1.29(-2.23%) |
Aug 29, 2022 | 57.41 | 58.77 | 57.32 | 57.77 | 3,026,067 | -0.10(-0.17%) |
Aug 26, 2022 | 60.25 | 61.91 | 57.17 | 57.87 | 2,877,809 | -2.30(-3.82%) |
Aug 25, 2022 | 58.61 | 60.22 | 58.52 | 60.17 | 2,355,232 | +2.44(+4.23%) |
Aug 24, 2022 | 57.99 | 59.31 | 57.64 | 57.73 | 2,278,171 | -0.02(-0.03%) |
Aug 23, 2022 | 58.33 | 59.11 | 57.55 | 57.75 | 2,589,354 | -0.87(-1.48%) |
Aug 22, 2022 | 60.50 | 61.00 | 58.46 | 58.62 | 3,453,122 | -3.25(-5.25%) |
Aug 19, 2022 | 64.09 | 64.49 | 61.03 | 61.87 | 3,556,405 | -3.17(-4.87%) |
Aug 18, 2022 | 64.50 | 65.47 | 63.86 | 65.04 | 1,634,476 | +0.14(+0.22%) |
Aug 17, 2022 | 66.44 | 67.27 | 64.57 | 64.90 | 2,048,741 | -2.87(-4.23%) |
Aug 16, 2022 | 68.79 | 69.11 | 66.70 | 67.77 | 2,267,853 | -1.60(-2.31%) |
Aug 15, 2022 | 67.27 | 69.99 | 67.27 | 69.37 | 3,383,889 | +1.40(+2.06%) |
Aug 12, 2022 | 67.38 | 68.32 | 67.01 | 67.97 | 2,066,878 | +1.70(+2.57%) |
Aug 11, 2022 | 66.92 | 69.47 | 66.03 | 66.27 | 3,086,000 | +0.22(+0.33%) |
Aug 10, 2022 | 66.72 | 68.54 | 65.98 | 66.05 | 4,088,642 | +1.53(+2.37%) |
Aug 09, 2022 | 66.93 | 67.20 | 64.33 | 64.52 | 3,987,310 | -3.59(-5.27%) |
Aug 08, 2022 | 68.57 | 71.71 | 67.69 | 68.11 | 3,359,997 | +0.33(+0.49%) |
Aug 05, 2022 | 65.33 | 67.92 | 64.71 | 67.78 | 3,531,113 | +1.25(+1.88%) |
Aug 04, 2022 | 63.58 | 67.20 | 63.24 | 66.53 | 5,710,110 | +3.29(+5.20%) |
Aug 03, 2022 | 60.06 | 64.88 | 59.15 | 63.24 | 19,637,864 | -13.47(-17.56%) |
Aug 02, 2022 | 73.15 | 77.77 | 72.63 | 76.71 | 4,156,512 | +3.18(+4.32%) |
Aug 01, 2022 | 71.86 | 74.02 | 69.79 | 73.53 | 2,749,400 | +0.22(+0.30%) |
Jul 29, 2022 | 71.68 | 73.47 | 70.60 | 73.31 | 2,296,574 | +0.79(+1.09%) |
Jul 28, 2022 | 71.37 | 72.77 | 69.62 | 72.52 | 1,743,189 | +0.56(+0.78%) |
Jul 27, 2022 | 70.59 | 72.33 | 69.79 | 71.96 | 2,823,717 | +3.51(+5.13%) |
Jul 26, 2022 | 71.04 | 71.04 | 67.99 | 68.45 | 1,769,793 | -2.90(-4.06%) |
Jul 25, 2022 | 72.26 | 72.26 | 69.92 | 71.35 | 1,581,743 | -0.86(-1.19%) |
Jul 22, 2022 | 73.61 | 75.36 | 71.59 | 72.21 | 1,696,550 | -2.47(-3.31%) |
Jul 21, 2022 | 72.84 | 74.73 | 72.59 | 74.68 | 1,934,946 | +1.34(+1.83%) |
Jul 20, 2022 | 71.38 | 74.14 | 70.67 | 73.34 | 2,129,087 | +2.89(+4.10%) |
Jul 19, 2022 | 66.80 | 70.59 | 66.25 | 70.45 | 3,114,099 | +5.32(+8.17%) |
Jul 18, 2022 | 66.82 | 67.91 | 64.76 | 65.13 | 2,647,179 | -0.11(-0.17%) |
Jul 15, 2022 | 65.14 | 65.88 | 63.33 | 65.24 | 3,362,656 | +1.24(+1.94%) |
Jul 14, 2022 | 66.50 | 66.68 | 63.90 | 64.00 | 2,735,001 | -3.02(-4.51%) |
Jul 13, 2022 | 67.26 | 68.72 | 66.21 | 67.02 | 2,398,123 | -2.17(-3.14%) |
Jul 12, 2022 | 70.56 | 72.49 | 68.58 | 69.19 | 2,462,579 | -1.01(-1.44%) |
Jul 11, 2022 | 73.84 | 74.46 | 69.76 | 70.20 | 3,066,032 | -5.04(-6.70%) |
Jul 08, 2022 | 74.38 | 76.08 | 72.71 | 75.24 | 2,369,524 | -0.64(-0.84%) |
Jul 07, 2022 | 74.80 | 76.92 | 74.24 | 75.88 | 2,121,093 | +2.02(+2.73%) |
Jul 06, 2022 | 74.03 | 74.78 | 72.73 | 73.86 | 2,183,613 | -0.30(-0.40%) |
Jul 05, 2022 | 70.61 | 74.30 | 69.02 | 74.16 | 2,665,402 | +2.67(+3.73%) |
Jul 01, 2022 | 69.51 | 71.62 | 68.78 | 71.49 | 1,883,141 | +1.80(+2.58%) |
Jun 30, 2022 | 70.40 | 70.98 | 67.84 | 69.69 | 3,104,474 | -1.40(-1.97%) |
Jun 29, 2022 | 72.11 | 73.35 | 70.25 | 71.09 | 2,139,794 | -0.72(-1.00%) |
Jun 28, 2022 | 77.00 | 77.01 | 71.64 | 71.81 | 2,480,214 | -4.89(-6.38%) |
Jun 27, 2022 | 78.32 | 79.37 | 74.26 | 76.70 | 3,464,115 | -1.75(-2.23%) |
Jun 24, 2022 | 74.13 | 78.50 | 73.64 | 78.45 | 3,433,325 | +5.00(+6.81%) |
Jun 23, 2022 | 71.12 | 73.68 | 69.34 | 73.45 | 2,745,371 | +3.83(+5.50%) |
Jun 22, 2022 | 69.46 | 71.22 | 68.88 | 69.62 | 3,389,349 | -0.42(-0.60%) |
Jun 21, 2022 | 69.49 | 71.74 | 69.30 | 70.04 | 3,353,449 | +1.48(+2.17%) |
Jun 17, 2022 | 72.86 | 73.64 | 67.25 | 68.56 | 8,100,654 | -4.34(-5.96%) |
Jun 16, 2022 | 74.41 | 75.47 | 72.04 | 72.90 | 2,788,278 | -4.16(-5.40%) |
Jun 15, 2022 | 74.86 | 78.41 | 74.11 | 77.06 | 3,043,337 | +3.99(+5.46%) |
Jun 14, 2022 | 73.44 | 75.36 | 72.44 | 73.07 | 2,892,068 | +0.75(+1.04%) |
Jun 13, 2022 | 74.00 | 75.73 | 71.66 | 72.32 | 3,052,203 | -4.36(-5.69%) |
Jun 10, 2022 | 77.74 | 80.00 | 76.14 | 76.68 | 2,463,793 | -3.74(-4.65%) |
Jun 09, 2022 | 83.78 | 84.05 | 80.36 | 80.42 | 1,601,111 | -4.22(-4.99%) |
Jun 08, 2022 | 84.25 | 87.46 | 83.72 | 84.64 | 1,542,903 | +0.34(+0.40%) |
Jun 07, 2022 | 81.50 | 84.61 | 81.23 | 84.30 | 3,046,539 | +1.38(+1.66%) |
Jun 06, 2022 | 84.45 | 85.96 | 82.74 | 82.92 | 1,673,205 | +0.71(+0.86%) |
Jun 03, 2022 | 82.96 | 83.99 | 81.11 | 82.21 | 1,905,453 | -1.92(-2.28%) |
Jun 02, 2022 | 79.19 | 85.42 | 79.19 | 84.13 | 2,745,651 | +4.89(+6.17%) |
Jun 01, 2022 | 79.78 | 81.16 | 78.30 | 79.24 | 2,508,517 | +0.46(+0.58%) |
May 31, 2022 | 79.98 | 80.41 | 77.85 | 78.78 | 2,903,312 | -1.06(-1.33%) |
May 27, 2022 | 78.67 | 80.44 | 77.93 | 79.84 | 2,225,639 | +1.96(+2.52%) |
May 26, 2022 | 74.09 | 78.50 | 73.34 | 77.88 | 2,205,065 | +4.40(+5.99%) |
May 25, 2022 | 71.62 | 74.23 | 71.28 | 73.48 | 2,125,722 | +1.69(+2.35%) |
May 24, 2022 | 73.40 | 73.78 | 70.98 | 71.79 | 2,743,045 | -3.33(-4.43%) |
May 23, 2022 | 76.70 | 77.05 | 73.16 | 75.12 | 2,637,854 | -1.58(-2.06%) |
May 20, 2022 | 78.06 | 78.99 | 74.60 | 76.70 | 2,892,981 | +1.65(+2.20%) |
May 19, 2022 | 72.40 | 76.72 | 72.24 | 75.05 | 2,726,878 | +3.18(+4.42%) |
May 18, 2022 | 74.21 | 75.75 | 71.43 | 71.87 | 4,442,507 | -3.67(-4.86%) |
May 17, 2022 | 77.75 | 78.91 | 74.28 | 75.54 | 3,868,000 | -0.21(-0.28%) |
May 16, 2022 | 76.00 | 78.47 | 75.45 | 75.75 | 2,381,142 | -1.76(-2.27%) |
May 13, 2022 | 74.51 | 78.28 | 74.51 | 77.51 | 2,884,636 | +4.03(+5.48%) |
May 12, 2022 | 69.69 | 75.60 | 68.57 | 73.48 | 5,437,201 | +3.73(+5.35%) |
May 11, 2022 | 69.59 | 72.05 | 68.08 | 69.75 | 7,697,275 | -0.50(-0.71%) |
May 10, 2022 | 73.36 | 74.65 | 67.87 | 70.25 | 6,591,089 | -0.46(-0.65%) |
May 09, 2022 | 73.98 | 74.90 | 70.69 | 70.71 | 4,682,723 | -3.36(-4.54%) |
May 06, 2022 | 75.06 | 76.31 | 70.95 | 74.07 | 5,249,046 | -2.81(-3.66%) |
May 05, 2022 | 81.48 | 81.48 | 74.24 | 76.88 | 4,659,999 | -7.00(-8.35%) |
May 04, 2022 | 69.53 | 85.44 | 69.28 | 83.88 | 9,474,784 | +4.86(+6.15%) |
May 03, 2022 | 80.49 | 80.90 | 76.54 | 79.02 | 5,685,980 | -1.67(-2.07%) |