Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.60 | 64.56 | 62.06 | 64.27 | 56,384 | +1.13(+1.78%) |
Apr 27, 2023 | 62.09 | 63.16 | 61.39 | 63.14 | 73,650 | +2.50(+4.13%) |
Apr 26, 2023 | 61.78 | 61.97 | 60.55 | 60.64 | 46,434 | -0.75(-1.22%) |
Apr 25, 2023 | 61.84 | 62.04 | 60.62 | 61.39 | 59,282 | -1.75(-2.78%) |
Apr 24, 2023 | 62.33 | 63.80 | 61.43 | 63.14 | 49,602 | +1.16(+1.86%) |
Apr 21, 2023 | 62.71 | 62.71 | 60.88 | 61.99 | 42,410 | -1.25(-1.98%) |
Apr 20, 2023 | 62.50 | 64.32 | 62.36 | 63.24 | 73,571 | +1.08(+1.73%) |
Apr 19, 2023 | 64.77 | 64.77 | 62.03 | 62.16 | 203,534 | -5.88(-8.64%) |
Apr 18, 2023 | 66.95 | 68.46 | 66.26 | 68.04 | 76,768 | -0.98(-1.43%) |
Apr 17, 2023 | 69.78 | 69.88 | 68.26 | 69.02 | 50,480 | -0.74(-1.06%) |
Apr 14, 2023 | 66.51 | 69.98 | 66.45 | 69.76 | 90,891 | +0.29(+0.42%) |
Apr 13, 2023 | 69.49 | 71.04 | 69.31 | 69.48 | 56,125 | -0.30(-0.43%) |
Apr 12, 2023 | 69.71 | 72.08 | 68.94 | 69.77 | 166,165 | +2.59(+3.85%) |
Apr 11, 2023 | 65.28 | 67.75 | 65.10 | 67.18 | 200,861 | +6.41(+10.55%) |
Apr 10, 2023 | 60.03 | 60.81 | 60.01 | 60.77 | 42,986 | +1.17(+1.97%) |
Apr 06, 2023 | 59.90 | 60.01 | 58.93 | 59.60 | 29,862 | -0.67(-1.12%) |
Apr 05, 2023 | 60.75 | 61.30 | 58.77 | 60.27 | 58,739 | -0.41(-0.68%) |
Apr 04, 2023 | 61.50 | 62.30 | 60.07 | 60.69 | 52,284 | +0.13(+0.21%) |
Apr 03, 2023 | 59.67 | 60.62 | 59.47 | 60.56 | 48,011 | -0.29(-0.47%) |
Mar 31, 2023 | 62.97 | 63.16 | 60.16 | 60.85 | 73,217 | -1.52(-2.44%) |
Mar 30, 2023 | 62.49 | 62.95 | 59.74 | 62.37 | 96,374 | +2.99(+5.04%) |
Mar 29, 2023 | 58.42 | 60.15 | 57.34 | 59.38 | 74,389 | +1.38(+2.37%) |
Mar 28, 2023 | 56.66 | 58.80 | 56.66 | 58.00 | 87,145 | +2.53(+4.57%) |
Mar 27, 2023 | 54.86 | 55.66 | 54.21 | 55.47 | 49,347 | +1.80(+3.35%) |
Mar 24, 2023 | 51.95 | 54.24 | 51.33 | 53.67 | 96,292 | +1.62(+3.11%) |
Mar 23, 2023 | 56.23 | 56.75 | 51.02 | 52.05 | 271,910 | -3.54(-6.37%) |
Mar 22, 2023 | 55.71 | 58.11 | 54.92 | 55.59 | 113,626 | -0.75(-1.33%) |
Mar 21, 2023 | 56.81 | 56.87 | 55.91 | 56.34 | 96,343 | +0.21(+0.37%) |
Mar 20, 2023 | 57.08 | 57.36 | 55.71 | 56.13 | 100,197 | -0.79(-1.38%) |
Mar 17, 2023 | 57.38 | 57.56 | 55.98 | 56.92 | 107,373 | -2.03(-3.44%) |
Mar 16, 2023 | 57.15 | 59.11 | 56.20 | 58.95 | 101,507 | +2.27(+4.00%) |
Mar 15, 2023 | 55.54 | 57.08 | 54.18 | 56.68 | 324,630 | -1.46(-2.51%) |
Mar 14, 2023 | 59.62 | 60.09 | 57.60 | 58.14 | 105,532 | +0.21(+0.36%) |
Mar 13, 2023 | 57.89 | 60.10 | 57.24 | 57.93 | 97,177 | -1.93(-3.23%) |
Mar 10, 2023 | 60.61 | 62.48 | 59.22 | 59.86 | 79,623 | -3.05(-4.84%) |
Mar 09, 2023 | 65.23 | 65.88 | 62.68 | 62.91 | 55,436 | -2.31(-3.54%) |
Mar 08, 2023 | 63.71 | 66.22 | 63.71 | 65.21 | 122,304 | +4.00(+6.53%) |
Mar 07, 2023 | 62.22 | 62.31 | 60.35 | 61.21 | 57,532 | -1.83(-2.91%) |
Mar 06, 2023 | 60.22 | 63.31 | 59.82 | 63.05 | 108,909 | +2.07(+3.39%) |
Mar 03, 2023 | 60.53 | 61.53 | 60.49 | 60.98 | 107,021 | +0.76(+1.26%) |
Mar 02, 2023 | 61.21 | 62.17 | 60.11 | 60.23 | 75,097 | -1.99(-3.20%) |
Mar 01, 2023 | 61.48 | 62.35 | 59.92 | 62.21 | 102,241 | +1.01(+1.65%) |
Feb 28, 2023 | 63.15 | 63.15 | 61.08 | 61.21 | 86,282 | -1.61(-2.57%) |
Feb 27, 2023 | 63.17 | 64.37 | 62.38 | 62.82 | 79,630 | -0.31(-0.49%) |
Feb 24, 2023 | 64.47 | 64.48 | 62.35 | 63.13 | 89,952 | -4.16(-6.18%) |
Feb 23, 2023 | 68.40 | 68.93 | 65.62 | 67.29 | 84,541 | +1.63(+2.49%) |
Feb 22, 2023 | 65.67 | 66.59 | 64.28 | 65.65 | 42,755 | -0.12(-0.19%) |
Feb 21, 2023 | 66.85 | 68.68 | 65.26 | 65.78 | 50,238 | -2.13(-3.14%) |
Feb 17, 2023 | 67.07 | 69.05 | 66.82 | 67.91 | 73,914 | +0.13(+0.20%) |
Feb 16, 2023 | 65.71 | 68.29 | 65.07 | 67.78 | 64,434 | +0.60(+0.89%) |
Feb 15, 2023 | 66.61 | 68.11 | 65.84 | 67.18 | 30,270 | +1.03(+1.55%) |
Feb 14, 2023 | 66.96 | 68.87 | 65.26 | 66.15 | 81,452 | -1.10(-1.64%) |
Feb 13, 2023 | 65.78 | 67.99 | 65.74 | 67.26 | 91,830 | +1.95(+2.99%) |
Feb 10, 2023 | 64.63 | 65.81 | 63.81 | 65.31 | 89,990 | +1.33(+2.07%) |
Feb 09, 2023 | 66.14 | 66.41 | 63.67 | 63.98 | 134,017 | -3.54(-5.25%) |
Feb 08, 2023 | 66.28 | 68.41 | 65.12 | 67.53 | 73,679 | +2.08(+3.19%) |
Feb 07, 2023 | 66.53 | 67.31 | 64.28 | 65.44 | 106,898 | -2.01(-2.98%) |
Feb 06, 2023 | 65.33 | 67.64 | 64.56 | 67.45 | 115,615 | -0.52(-0.76%) |
Feb 03, 2023 | 70.27 | 71.63 | 66.88 | 67.97 | 147,547 | -4.03(-5.59%) |
Feb 02, 2023 | 77.09 | 77.09 | 71.35 | 71.99 | 145,764 | -2.74(-3.66%) |
Feb 01, 2023 | 74.33 | 75.41 | 71.34 | 74.73 | 133,305 | -1.73(-2.26%) |
Jan 31, 2023 | 75.61 | 76.48 | 74.81 | 76.46 | 97,991 | +3.32(+4.54%) |
Jan 30, 2023 | 74.24 | 74.79 | 72.90 | 73.14 | 62,246 | -0.79(-1.07%) |
Jan 27, 2023 | 75.64 | 75.88 | 73.49 | 73.92 | 150,451 | -3.90(-5.01%) |
Jan 26, 2023 | 77.14 | 77.91 | 75.84 | 77.83 | 65,667 | +0.39(+0.51%) |
Jan 25, 2023 | 73.80 | 77.45 | 73.40 | 77.43 | 128,790 | +3.81(+5.18%) |
Jan 24, 2023 | 72.58 | 74.00 | 71.62 | 73.62 | 109,052 | +2.62(+3.69%) |
Jan 23, 2023 | 70.81 | 73.06 | 70.32 | 70.99 | 69,824 | +0.05(+0.07%) |
Jan 20, 2023 | 70.71 | 71.78 | 70.08 | 70.95 | 157,709 | -1.77(-2.43%) |
Jan 19, 2023 | 71.34 | 73.46 | 69.86 | 72.71 | 121,757 | +0.58(+0.80%) |
Jan 18, 2023 | 75.75 | 75.95 | 71.90 | 72.14 | 63,493 | -1.10(-1.51%) |
Jan 17, 2023 | 71.28 | 73.43 | 71.00 | 73.24 | 86,193 | +0.54(+0.74%) |
Jan 13, 2023 | 71.55 | 73.35 | 71.55 | 72.70 | 76,140 | -1.12(-1.52%) |
Jan 12, 2023 | 72.33 | 75.30 | 70.17 | 73.83 | 119,557 | +1.24(+1.71%) |
Jan 11, 2023 | 70.77 | 72.59 | 69.66 | 72.59 | 101,688 | +3.12(+4.49%) |
Jan 10, 2023 | 67.68 | 70.17 | 66.53 | 69.47 | 194,632 | +3.49(+5.29%) |
Jan 09, 2023 | 64.56 | 67.63 | 64.30 | 65.98 | 445,953 | -1.01(-1.51%) |
Jan 06, 2023 | 65.23 | 67.07 | 63.90 | 66.99 | 696,247 | +4.67(+7.49%) |
Jan 05, 2023 | 59.50 | 62.68 | 59.31 | 62.32 | 194,058 | +4.07(+6.99%) |
Jan 04, 2023 | 56.58 | 58.58 | 55.67 | 58.25 | 281,086 | +2.20(+3.93%) |
Jan 03, 2023 | 60.08 | 61.26 | 55.99 | 56.05 | 862,540 | -9.87(-14.97%) |
Dec 30, 2022 | 66.55 | 68.19 | 64.68 | 65.91 | 296,011 | -1.23(-1.83%) |
Dec 29, 2022 | 70.32 | 70.70 | 66.37 | 67.14 | 130,538 | -1.16(-1.70%) |
Dec 28, 2022 | 67.67 | 69.32 | 66.51 | 68.30 | 280,185 | +2.71(+4.13%) |
Dec 27, 2022 | 65.16 | 66.61 | 64.56 | 65.60 | 427,126 | -4.57(-6.52%) |
Dec 23, 2022 | 69.67 | 71.58 | 69.55 | 70.17 | 96,995 | +2.65(+3.92%) |
Dec 22, 2022 | 67.49 | 68.25 | 65.78 | 67.52 | 200,766 | +1.03(+1.55%) |
Dec 21, 2022 | 65.91 | 66.63 | 65.00 | 66.49 | 135,022 | +0.73(+1.11%) |
Dec 20, 2022 | 64.67 | 67.25 | 64.67 | 65.76 | 224,643 | +4.82(+7.91%) |
Dec 19, 2022 | 59.09 | 61.33 | 58.49 | 60.94 | 144,513 | +2.72(+4.68%) |
Dec 16, 2022 | 59.01 | 59.57 | 58.06 | 58.21 | 124,810 | -0.74(-1.26%) |
Dec 15, 2022 | 59.47 | 61.41 | 58.22 | 58.96 | 155,334 | -0.53(-0.89%) |
Dec 14, 2022 | 57.93 | 60.43 | 56.33 | 59.49 | 304,432 | +0.10(+0.17%) |
Dec 13, 2022 | 63.44 | 63.86 | 58.85 | 59.38 | 228,014 | -2.95(-4.74%) |
Dec 12, 2022 | 61.75 | 62.59 | 59.02 | 62.34 | 516,548 | -3.40(-5.17%) |
Dec 09, 2022 | 65.78 | 67.42 | 65.55 | 65.74 | 111,809 | -0.21(-0.32%) |
Dec 08, 2022 | 68.62 | 69.21 | 65.61 | 65.95 | 105,635 | -2.67(-3.89%) |
Dec 07, 2022 | 69.32 | 70.21 | 67.79 | 68.62 | 80,240 | -0.76(-1.10%) |
Dec 06, 2022 | 68.61 | 70.17 | 67.36 | 69.38 | 117,221 | +2.14(+3.18%) |
Dec 05, 2022 | 70.02 | 70.77 | 66.95 | 67.25 | 102,131 | -5.04(-6.97%) |
Dec 02, 2022 | 73.50 | 75.36 | 72.05 | 72.28 | 87,357 | +0.52(+0.73%) |
Dec 01, 2022 | 73.02 | 73.57 | 70.76 | 71.76 | 88,246 | -1.33(-1.82%) |
Nov 30, 2022 | 70.14 | 73.36 | 68.97 | 73.09 | 166,936 | +3.99(+5.77%) |
Nov 29, 2022 | 67.89 | 70.79 | 67.89 | 69.10 | 189,976 | +4.21(+6.49%) |
Nov 28, 2022 | 64.12 | 65.42 | 64.02 | 64.89 | 135,828 | +0.23(+0.35%) |
Nov 25, 2022 | 66.81 | 67.18 | 63.62 | 64.67 | 195,240 | -0.02(-0.03%) |
Nov 23, 2022 | 63.46 | 65.00 | 62.57 | 64.69 | 188,477 | +0.49(+0.77%) |
Nov 22, 2022 | 65.99 | 66.11 | 62.66 | 64.20 | 207,621 | -2.85(-4.25%) |
Nov 21, 2022 | 65.95 | 67.40 | 63.30 | 67.05 | 179,248 | +2.79(+4.34%) |
Nov 18, 2022 | 66.61 | 66.64 | 63.86 | 64.26 | 207,198 | +0.08(+0.13%) |
Nov 17, 2022 | 61.05 | 64.89 | 60.60 | 64.18 | 368,735 | -1.13(-1.74%) |
Nov 16, 2022 | 69.44 | 70.27 | 64.68 | 65.31 | 177,617 | -5.59(-7.89%) |
Nov 15, 2022 | 74.34 | 74.70 | 70.32 | 70.91 | 157,791 | +0.20(+0.28%) |
Nov 14, 2022 | 69.49 | 73.43 | 68.96 | 70.71 | 153,092 | +0.93(+1.33%) |
Nov 11, 2022 | 67.60 | 72.05 | 67.35 | 69.78 | 176,893 | +4.66(+7.16%) |
Nov 10, 2022 | 68.46 | 68.46 | 62.94 | 65.12 | 313,603 | -9.61(-12.86%) |
Nov 09, 2022 | 78.55 | 79.92 | 74.14 | 74.73 | 91,892 | -5.08(-6.37%) |
Nov 08, 2022 | 79.45 | 81.69 | 78.15 | 79.81 | 104,208 | +1.48(+1.89%) |
Nov 07, 2022 | 84.50 | 84.99 | 77.92 | 78.33 | 172,573 | -7.69(-8.94%) |
Nov 04, 2022 | 88.32 | 89.34 | 85.76 | 86.02 | 176,500 | +4.05(+4.94%) |
Nov 03, 2022 | 77.81 | 83.13 | 77.55 | 81.97 | 153,679 | +4.48(+5.78%) |
Nov 02, 2022 | 81.02 | 77.19 | 77.49 | 325,323 | -5.48(-6.61%) | |
Nov 01, 2022 | 80.65 | 85.09 | 78.24 | 82.98 | 291,585 | +2.72(+3.39%) |
Oct 31, 2022 | 71.94 | 80.47 | 71.90 | 80.25 | 560,211 | +5.92(+7.96%) |
Oct 28, 2022 | 73.16 | 74.49 | 72.24 | 74.34 | 130,122 | -0.88(-1.17%) |
Oct 27, 2022 | 72.81 | 79.05 | 72.62 | 75.22 | 147,790 | +4.22(+5.94%) |
Oct 26, 2022 | 72.76 | 74.34 | 70.80 | 71.00 | 333,536 | -3.64(-4.88%) |
Oct 25, 2022 | 74.99 | 77.72 | 74.35 | 74.64 | 79,416 | -2.71(-3.51%) |
Oct 24, 2022 | 82.08 | 82.08 | 76.68 | 77.36 | 453,689 | -11.02(-12.47%) |
Oct 21, 2022 | 81.30 | 89.47 | 81.21 | 88.38 | 182,477 | +6.33(+7.71%) |
Oct 20, 2022 | 80.61 | 82.71 | 80.28 | 82.05 | 50,501 | +3.01(+3.81%) |
Oct 19, 2022 | 77.24 | 79.37 | 76.92 | 79.04 | 55,651 | +0.76(+0.97%) |
Oct 18, 2022 | 77.69 | 78.35 | 75.06 | 78.28 | 80,650 | +3.92(+5.27%) |
Oct 17, 2022 | 73.86 | 76.39 | 73.65 | 74.35 | 68,666 | +3.07(+4.30%) |
Oct 14, 2022 | 76.29 | 76.29 | 70.93 | 71.29 | 70,564 | -4.85(-6.37%) |
Oct 13, 2022 | 72.19 | 78.58 | 72.06 | 76.14 | 108,407 | +1.02(+1.36%) |
Oct 12, 2022 | 75.31 | 75.92 | 74.08 | 75.12 | 90,976 | -1.28(-1.68%) |
Oct 11, 2022 | 78.98 | 79.97 | 75.67 | 76.40 | 50,348 | -3.89(-4.85%) |
Oct 10, 2022 | 81.69 | 82.10 | 79.23 | 80.29 | 61,971 | -0.03(-0.03%) |
Oct 07, 2022 | 81.39 | 82.38 | 79.33 | 80.32 | 55,176 | -2.10(-2.55%) |
Oct 06, 2022 | 81.96 | 83.86 | 81.72 | 82.42 | 48,790 | +0.15(+0.18%) |
Oct 05, 2022 | 80.00 | 83.63 | 79.42 | 82.27 | 96,528 | +0.90(+1.11%) |
Oct 04, 2022 | 83.95 | 84.05 | 79.41 | 81.37 | 161,464 | +0.29(+0.36%) |
Oct 03, 2022 | 76.09 | 81.36 | 75.64 | 81.08 | 260,030 | +13.64(+20.23%) |
Sep 30, 2022 | 63.62 | 69.26 | 63.62 | 67.44 | 158,427 | +2.76(+4.27%) |
Sep 29, 2022 | 63.81 | 64.98 | 61.75 | 64.68 | 144,869 | -1.62(-2.44%) |
Sep 28, 2022 | 66.20 | 67.26 | 64.89 | 66.30 | 161,545 | +0.64(+0.98%) |
Sep 27, 2022 | 67.50 | 68.53 | 64.99 | 65.66 | 115,063 | -0.60(-0.91%) |
Sep 26, 2022 | 69.37 | 70.32 | 65.24 | 66.26 | 176,929 | -6.82(-9.33%) |
Sep 23, 2022 | 75.11 | 75.11 | 71.08 | 73.08 | 104,598 | -7.44(-9.24%) |
Sep 22, 2022 | 76.70 | 80.89 | 75.55 | 80.52 | 80,179 | +4.66(+6.15%) |
Sep 21, 2022 | 77.39 | 78.96 | 74.83 | 75.86 | 97,064 | -1.28(-1.66%) |
Sep 20, 2022 | 74.73 | 77.50 | 74.21 | 77.14 | 49,439 | +1.23(+1.63%) |
Sep 19, 2022 | 68.58 | 76.29 | 68.50 | 75.91 | 101,723 | +5.95(+8.51%) |
Sep 16, 2022 | 68.76 | 70.31 | 67.83 | 69.96 | 101,789 | -1.50(-2.10%) |
Sep 15, 2022 | 72.42 | 73.63 | 70.90 | 71.46 | 55,967 | -2.58(-3.48%) |
Sep 14, 2022 | 73.94 | 75.28 | 73.36 | 74.04 | 59,471 | +0.16(+0.22%) |
Sep 13, 2022 | 75.72 | 77.91 | 73.51 | 73.87 | 179,098 | -6.78(-8.40%) |
Sep 12, 2022 | 80.27 | 81.23 | 79.30 | 80.65 | 66,476 | +3.30(+4.27%) |
Sep 09, 2022 | 74.68 | 77.61 | 74.68 | 77.35 | 233,478 | +4.70(+6.47%) |
Sep 08, 2022 | 72.42 | 73.79 | 70.27 | 72.65 | 86,432 | -0.26(-0.36%) |
Sep 07, 2022 | 70.68 | 73.99 | 68.51 | 72.91 | 126,633 | +1.37(+1.92%) |
Sep 06, 2022 | 73.29 | 73.42 | 70.65 | 71.53 | 58,851 | -2.76(-3.71%) |
Sep 02, 2022 | 74.90 | 76.74 | 73.75 | 74.29 | 94,938 | +1.79(+2.47%) |
Sep 01, 2022 | 73.32 | 73.32 | 69.87 | 72.50 | 76,092 | -0.41(-0.56%) |
Aug 31, 2022 | 73.64 | 76.02 | 72.70 | 72.91 | 66,805 | -3.37(-4.42%) |
Aug 30, 2022 | 81.34 | 81.34 | 75.70 | 76.28 | 58,602 | -5.30(-6.50%) |
Aug 29, 2022 | 80.04 | 83.70 | 80.04 | 81.58 | 104,414 | +1.20(+1.49%) |
Aug 26, 2022 | 81.76 | 82.62 | 78.83 | 80.38 | 61,252 | -0.88(-1.09%) |
Aug 25, 2022 | 80.90 | 81.69 | 79.82 | 81.26 | 70,618 | +0.73(+0.91%) |
Aug 24, 2022 | 80.37 | 82.44 | 79.88 | 80.53 | 47,351 | -0.39(-0.48%) |
Aug 23, 2022 | 77.06 | 81.09 | 77.06 | 80.92 | 88,850 | +5.61(+7.44%) |
Aug 22, 2022 | 74.51 | 76.23 | 73.34 | 75.31 | 81,873 | -1.00(-1.31%) |
Aug 19, 2022 | 77.29 | 77.39 | 75.17 | 76.32 | 131,594 | -3.39(-4.25%) |
Aug 18, 2022 | 80.51 | 80.51 | 77.98 | 79.70 | 20,528 | +0.26(+0.33%) |
Aug 17, 2022 | 77.35 | 80.47 | 76.92 | 79.44 | 43,809 | -0.62(-0.78%) |
Aug 16, 2022 | 79.40 | 80.43 | 78.73 | 80.07 | 32,933 | -0.63(-0.78%) |
Aug 15, 2022 | 77.91 | 81.12 | 77.31 | 80.70 | 59,708 | +0.35(+0.44%) |
Aug 12, 2022 | 76.99 | 80.88 | 76.84 | 80.34 | 68,252 | +5.48(+7.32%) |
Aug 11, 2022 | 78.77 | 79.45 | 74.26 | 74.87 | 52,192 | -2.81(-3.62%) |
Aug 10, 2022 | 78.16 | 78.76 | 76.68 | 77.68 | 42,837 | +3.32(+4.47%) |
Aug 09, 2022 | 75.12 | 75.75 | 73.11 | 74.36 | 74,108 | -0.01(-0.01%) |
Aug 08, 2022 | 72.82 | 74.55 | 72.41 | 74.37 | 105,358 | +4.43(+6.33%) |
Aug 05, 2022 | 66.48 | 70.45 | 66.27 | 69.94 | 68,807 | +2.17(+3.21%) |
Aug 04, 2022 | 66.45 | 68.49 | 65.92 | 67.77 | 88,847 | +3.65(+5.69%) |
Aug 03, 2022 | 64.12 | 64.66 | 62.53 | 64.12 | 43,353 | +0.04(+0.06%) |
Aug 02, 2022 | 64.35 | 65.21 | 62.78 | 64.08 | 67,622 | -0.80(-1.23%) |
Aug 01, 2022 | 65.27 | 67.32 | 63.93 | 64.88 | 96,819 | -1.88(-2.81%) |
Jul 29, 2022 | 65.29 | 67.69 | 65.08 | 66.75 | 73,278 | +1.11(+1.70%) |
Jul 28, 2022 | 64.22 | 65.91 | 62.24 | 65.64 | 104,549 | +3.38(+5.43%) |
Jul 27, 2022 | 59.49 | 62.30 | 58.87 | 62.26 | 135,943 | +4.25(+7.33%) |
Jul 26, 2022 | 58.45 | 59.62 | 57.18 | 58.01 | 86,509 | -0.15(-0.26%) |
Jul 25, 2022 | 56.33 | 58.46 | 55.97 | 58.16 | 90,324 | +4.26(+7.91%) |
Jul 22, 2022 | 55.41 | 55.78 | 53.21 | 53.90 | 74,893 | +0.13(+0.24%) |
Jul 21, 2022 | 52.18 | 53.86 | 51.80 | 53.77 | 115,837 | +0.14(+0.26%) |
Jul 20, 2022 | 54.68 | 55.14 | 53.03 | 53.63 | 114,656 | -1.20(-2.18%) |
Jul 19, 2022 | 54.20 | 55.70 | 54.05 | 54.83 | 77,299 | +1.25(+2.34%) |
Jul 18, 2022 | 54.83 | 56.17 | 53.12 | 53.57 | 97,612 | +0.25(+0.47%) |
Jul 15, 2022 | 51.98 | 53.75 | 50.89 | 53.32 | 104,084 | +1.34(+2.57%) |
Jul 14, 2022 | 51.98 | 52.58 | 50.51 | 51.98 | 196,626 | -2.85(-5.20%) |
Jul 13, 2022 | 53.86 | 56.72 | 53.83 | 54.83 | 93,679 | +0.49(+0.91%) |
Jul 12, 2022 | 53.62 | 55.36 | 53.49 | 54.34 | 140,197 | -1.22(-2.19%) |
Jul 11, 2022 | 57.07 | 57.23 | 55.31 | 55.56 | 118,653 | -4.86(-8.05%) |
Jul 08, 2022 | 60.59 | 60.97 | 59.20 | 60.42 | 87,255 | +0.85(+1.43%) |
Jul 07, 2022 | 58.25 | 60.27 | 58.24 | 59.57 | 107,316 | +4.08(+7.36%) |
Jul 06, 2022 | 55.92 | 56.31 | 53.35 | 55.48 | 115,875 | -0.21(-0.38%) |
Jul 05, 2022 | 55.20 | 55.94 | 53.66 | 55.70 | 151,690 | -2.71(-4.64%) |
Jul 01, 2022 | 57.34 | 58.99 | 55.81 | 58.41 | 151,738 | -1.42(-2.37%) |
Jun 30, 2022 | 59.15 | 61.40 | 58.45 | 59.83 | 71,790 | -1.87(-3.02%) |
Jun 29, 2022 | 62.75 | 63.06 | 60.34 | 61.69 | 64,522 | +0.61(+1.00%) |
Jun 28, 2022 | 64.36 | 64.96 | 60.21 | 61.08 | 112,962 | -1.19(-1.91%) |
Jun 27, 2022 | 60.79 | 63.30 | 60.27 | 62.27 | 168,523 | +3.04(+5.12%) |
Jun 24, 2022 | 58.89 | 60.67 | 57.67 | 59.23 | 204,419 | +0.32(+0.55%) |
Jun 23, 2022 | 62.42 | 62.42 | 58.18 | 58.91 | 94,746 | -2.85(-4.61%) |
Jun 22, 2022 | 60.27 | 63.79 | 59.69 | 61.76 | 171,798 | -0.61(-0.98%) |
Jun 21, 2022 | 63.31 | 64.19 | 62.03 | 62.37 | 68,682 | -0.15(-0.25%) |
Jun 17, 2022 | 63.57 | 64.10 | 61.28 | 62.53 | 122,416 | -1.56(-2.43%) |
Jun 16, 2022 | 65.40 | 66.18 | 61.79 | 64.08 | 174,424 | -6.19(-8.81%) |
Jun 15, 2022 | 68.11 | 71.58 | 66.63 | 70.27 | 130,223 | +3.68(+5.52%) |
Jun 14, 2022 | 68.21 | 68.44 | 65.37 | 66.60 | 49,101 | -1.16(-1.72%) |
Jun 13, 2022 | 69.79 | 70.38 | 66.10 | 67.76 | 143,606 | -7.55(-10.03%) |
Jun 10, 2022 | 74.40 | 76.31 | 73.73 | 75.31 | 105,695 | -4.83(-6.03%) |
Jun 09, 2022 | 81.23 | 82.58 | 79.73 | 80.15 | 43,213 | -2.60(-3.15%) |
Jun 08, 2022 | 86.14 | 87.09 | 82.17 | 82.75 | 80,010 | -3.72(-4.30%) |
Jun 07, 2022 | 85.00 | 87.26 | 84.35 | 86.47 | 101,743 | -2.96(-3.31%) |
Jun 06, 2022 | 92.72 | 93.10 | 88.92 | 89.43 | 40,075 | -1.94(-2.13%) |
Jun 03, 2022 | 90.74 | 92.15 | 90.01 | 91.38 | 37,873 | -1.55(-1.67%) |
Jun 02, 2022 | 92.55 | 93.52 | 90.41 | 92.93 | 43,631 | +2.04(+2.24%) |
Jun 01, 2022 | 92.65 | 93.05 | 89.83 | 90.89 | 50,128 | -0.76(-0.83%) |
May 31, 2022 | 94.50 | 94.90 | 91.51 | 91.65 | 51,250 | -2.37(-2.53%) |
May 27, 2022 | 92.65 | 94.95 | 92.26 | 94.03 | 47,541 | +0.98(+1.05%) |
May 26, 2022 | 88.76 | 93.75 | 88.72 | 93.05 | 83,366 | +4.02(+4.51%) |
May 25, 2022 | 86.77 | 90.12 | 86.77 | 89.03 | 42,080 | -0.09(-0.10%) |
May 24, 2022 | 88.11 | 89.25 | 84.68 | 89.12 | 70,242 | -0.65(-0.73%) |
May 23, 2022 | 87.22 | 89.92 | 86.89 | 89.77 | 103,633 | +6.11(+7.30%) |
May 20, 2022 | 81.93 | 83.92 | 81.17 | 83.67 | 102,856 | +3.95(+4.96%) |
May 19, 2022 | 78.48 | 81.32 | 77.84 | 79.72 | 107,215 | +3.36(+4.39%) |
May 18, 2022 | 79.18 | 79.98 | 75.75 | 76.36 | 94,695 | -5.19(-6.36%) |
May 17, 2022 | 81.69 | 82.10 | 79.78 | 81.55 | 101,359 | +4.05(+5.23%) |
May 16, 2022 | 76.05 | 78.44 | 75.84 | 77.50 | 83,680 | +2.02(+2.67%) |
May 13, 2022 | 72.55 | 76.30 | 72.48 | 75.48 | 103,502 | +3.77(+5.25%) |
May 12, 2022 | 68.76 | 72.29 | 67.86 | 71.71 | 96,494 | +2.01(+2.88%) |
May 11, 2022 | 70.17 | 72.43 | 69.45 | 69.70 | 121,768 | +1.66(+2.44%) |
May 10, 2022 | 69.57 | 69.68 | 66.40 | 68.04 | 133,653 | +0.06(+0.08%) |
May 09, 2022 | 69.43 | 70.91 | 67.41 | 67.99 | 135,663 | -4.86(-6.67%) |
May 06, 2022 | 72.46 | 75.30 | 69.89 | 72.85 | 99,659 | -1.82(-2.44%) |
May 05, 2022 | 77.74 | 77.86 | 71.21 | 74.67 | 162,092 | -6.80(-8.35%) |
May 04, 2022 | 75.17 | 82.05 | 73.48 | 81.48 | 183,906 | +4.13(+5.35%) |
May 03, 2022 | 76.20 | 77.98 | 75.55 | 77.34 | 92,246 | +2.79(+3.74%) |