Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 70.89 | 72.54 | 70.80 | 72.47 | 386,909 | +1.38(+1.94%) |
Apr 27, 2023 | 71.54 | 71.84 | 68.40 | 71.09 | 704,854 | -0.33(-0.46%) |
Apr 26, 2023 | 70.00 | 72.40 | 70.00 | 71.42 | 532,776 | +1.33(+1.90%) |
Apr 25, 2023 | 73.60 | 73.98 | 69.59 | 70.09 | 893,682 | -4.38(-5.88%) |
Apr 24, 2023 | 73.06 | 74.58 | 72.02 | 74.47 | 590,306 | +1.28(+1.75%) |
Apr 21, 2023 | 71.93 | 73.22 | 71.19 | 73.19 | 611,080 | +0.99(+1.37%) |
Apr 20, 2023 | 71.80 | 73.61 | 71.80 | 72.20 | 594,004 | -0.37(-0.51%) |
Apr 19, 2023 | 72.76 | 73.41 | 71.76 | 72.57 | 523,257 | -0.64(-0.87%) |
Apr 18, 2023 | 72.48 | 73.59 | 72.42 | 73.21 | 554,414 | +0.81(+1.12%) |
Apr 17, 2023 | 72.99 | 74.00 | 72.04 | 72.40 | 489,338 | -0.31(-0.43%) |
Apr 14, 2023 | 72.67 | 74.41 | 71.91 | 72.71 | 640,885 | +0.39(+0.54%) |
Apr 13, 2023 | 73.19 | 73.19 | 71.27 | 72.32 | 831,978 | -0.35(-0.48%) |
Apr 12, 2023 | 74.75 | 75.48 | 72.32 | 72.67 | 514,498 | -1.29(-1.74%) |
Apr 11, 2023 | 74.00 | 74.48 | 72.48 | 73.96 | 674,608 | +0.34(+0.46%) |
Apr 10, 2023 | 71.48 | 73.80 | 71.28 | 73.62 | 929,851 | +2.38(+3.34%) |
Apr 06, 2023 | 71.71 | 71.85 | 70.72 | 71.24 | 515,873 | -1.07(-1.48%) |
Apr 05, 2023 | 72.59 | 73.45 | 71.36 | 72.31 | 657,481 | -1.29(-1.75%) |
Apr 04, 2023 | 77.60 | 77.75 | 73.22 | 73.60 | 679,577 | -3.07(-4.00%) |
Apr 03, 2023 | 77.12 | 77.37 | 74.37 | 76.67 | 682,025 | +0.03(+0.04%) |
Mar 31, 2023 | 75.18 | 76.84 | 74.87 | 76.64 | 478,939 | +1.82(+2.43%) |
Mar 30, 2023 | 75.48 | 76.10 | 74.25 | 74.82 | 450,212 | +0.38(+0.51%) |
Mar 29, 2023 | 74.65 | 75.46 | 73.28 | 74.44 | 545,757 | -0.40(-0.53%) |
Mar 28, 2023 | 75.28 | 78.15 | 74.55 | 74.84 | 579,016 | -0.18(-0.24%) |
Mar 27, 2023 | 75.66 | 75.77 | 73.42 | 75.02 | 647,153 | -0.16(-0.21%) |
Mar 24, 2023 | 72.62 | 75.23 | 71.50 | 75.18 | 459,202 | +1.67(+2.27%) |
Mar 23, 2023 | 74.00 | 76.10 | 72.39 | 73.51 | 551,536 | +0.25(+0.34%) |
Mar 22, 2023 | 75.47 | 76.31 | 73.22 | 73.26 | 594,328 | -2.31(-3.06%) |
Mar 21, 2023 | 75.10 | 76.83 | 74.26 | 75.57 | 504,588 | +2.25(+3.07%) |
Mar 20, 2023 | 73.13 | 74.87 | 71.95 | 73.32 | 450,234 | +1.39(+1.93%) |
Mar 17, 2023 | 73.65 | 74.22 | 71.83 | 71.93 | 850,139 | -3.10(-4.13%) |
Mar 16, 2023 | 73.85 | 76.31 | 72.97 | 75.03 | 527,459 | +0.82(+1.10%) |
Mar 15, 2023 | 71.91 | 74.70 | 71.59 | 74.21 | 648,868 | +0.26(+0.35%) |
Mar 14, 2023 | 75.20 | 75.26 | 72.92 | 73.95 | 489,795 | +1.45(+2.00%) |
Mar 13, 2023 | 72.89 | 74.25 | 71.38 | 72.50 | 705,975 | -2.00(-2.68%) |
Mar 10, 2023 | 75.30 | 75.34 | 72.75 | 74.50 | 628,749 | -1.13(-1.49%) |
Mar 09, 2023 | 77.83 | 78.89 | 75.47 | 75.63 | 662,847 | -2.87(-3.66%) |
Mar 08, 2023 | 78.46 | 79.26 | 77.00 | 78.50 | 544,711 | -0.04(-0.05%) |
Mar 07, 2023 | 78.89 | 80.25 | 77.67 | 78.54 | 580,372 | -0.29(-0.37%) |
Mar 06, 2023 | 81.89 | 82.54 | 78.53 | 78.83 | 859,402 | -1.77(-2.20%) |
Mar 03, 2023 | 77.19 | 81.33 | 76.71 | 80.60 | 885,526 | +3.97(+5.18%) |
Mar 02, 2023 | 76.24 | 77.28 | 75.31 | 76.63 | 312,028 | +0.01(+0.01%) |
Mar 01, 2023 | 77.11 | 78.87 | 76.31 | 76.62 | 493,859 | -0.83(-1.07%) |
Feb 28, 2023 | 76.31 | 78.18 | 76.31 | 77.45 | 456,908 | +1.43(+1.88%) |
Feb 27, 2023 | 76.35 | 76.92 | 75.35 | 76.02 | 515,260 | +0.62(+0.82%) |
Feb 24, 2023 | 75.57 | 76.60 | 74.73 | 75.40 | 511,911 | -2.39(-3.07%) |
Feb 23, 2023 | 76.49 | 77.80 | 75.55 | 77.79 | 409,959 | +1.64(+2.15%) |
Feb 22, 2023 | 75.79 | 77.83 | 75.31 | 76.15 | 587,658 | +0.02(+0.03%) |
Feb 21, 2023 | 79.80 | 80.30 | 75.82 | 76.13 | 632,121 | -5.18(-6.37%) |
Feb 17, 2023 | 81.58 | 81.83 | 79.58 | 81.31 | 319,685 | -0.15(-0.18%) |
Feb 16, 2023 | 81.60 | 83.01 | 81.12 | 81.46 | 382,395 | -1.89(-2.27%) |
Feb 15, 2023 | 81.31 | 83.99 | 81.04 | 83.35 | 448,249 | +1.46(+1.78%) |
Feb 14, 2023 | 81.85 | 83.19 | 80.69 | 81.89 | 363,679 | -1.09(-1.31%) |
Feb 13, 2023 | 80.84 | 84.05 | 79.74 | 82.98 | 731,987 | +2.22(+2.75%) |
Feb 10, 2023 | 81.40 | 82.33 | 80.46 | 80.76 | 452,472 | -1.79(-2.17%) |
Feb 09, 2023 | 84.19 | 85.28 | 82.19 | 82.55 | 516,835 | -0.56(-0.67%) |
Feb 08, 2023 | 84.27 | 85.15 | 81.48 | 83.11 | 761,255 | -2.71(-3.16%) |
Feb 07, 2023 | 84.64 | 86.18 | 83.19 | 85.82 | 542,717 | +1.30(+1.54%) |
Feb 06, 2023 | 84.79 | 86.22 | 83.36 | 84.52 | 603,196 | -2.43(-2.79%) |
Feb 03, 2023 | 85.93 | 88.76 | 85.42 | 86.95 | 495,477 | -0.31(-0.36%) |
Feb 02, 2023 | 87.52 | 88.80 | 86.01 | 87.26 | 673,696 | +1.14(+1.32%) |
Feb 01, 2023 | 83.71 | 87.49 | 82.14 | 86.12 | 590,313 | +2.63(+3.15%) |
Jan 31, 2023 | 84.64 | 86.10 | 82.69 | 83.49 | 856,974 | -0.69(-0.82%) |
Jan 30, 2023 | 83.60 | 86.64 | 83.14 | 84.18 | 916,478 | -2.00(-2.32%) |
Jan 27, 2023 | 87.41 | 88.62 | 83.69 | 86.18 | 1,276,423 | -1.24(-1.42%) |
Jan 26, 2023 | 76.87 | 87.50 | 75.48 | 87.42 | 2,654,581 | +13.05(+17.55%) |
Jan 25, 2023 | 72.28 | 74.48 | 71.21 | 74.37 | 775,992 | +0.97(+1.32%) |
Jan 24, 2023 | 75.31 | 76.92 | 73.36 | 73.40 | 625,478 | -3.35(-4.36%) |
Jan 23, 2023 | 73.21 | 77.08 | 72.76 | 76.75 | 1,072,529 | +3.80(+5.21%) |
Jan 20, 2023 | 74.25 | 74.41 | 72.59 | 72.95 | 885,479 | -0.77(-1.04%) |
Jan 19, 2023 | 74.35 | 74.50 | 71.02 | 73.72 | 1,102,588 | -1.29(-1.72%) |
Jan 18, 2023 | 74.33 | 76.11 | 73.83 | 75.01 | 655,986 | +1.02(+1.38%) |
Jan 17, 2023 | 74.01 | 74.96 | 72.87 | 73.99 | 585,416 | -1.58(-2.09%) |
Jan 13, 2023 | 71.60 | 75.88 | 71.37 | 75.57 | 776,972 | +3.22(+4.45%) |
Jan 12, 2023 | 72.99 | 73.33 | 70.94 | 72.35 | 710,345 | -0.07(-0.10%) |
Jan 11, 2023 | 70.83 | 72.80 | 70.83 | 72.42 | 796,790 | +2.20(+3.13%) |
Jan 10, 2023 | 68.74 | 70.85 | 68.04 | 70.22 | 1,098,976 | +1.78(+2.60%) |
Jan 09, 2023 | 61.81 | 68.54 | 59.74 | 68.44 | 1,755,979 | +6.45(+10.40%) |
Jan 06, 2023 | 60.62 | 64.95 | 59.21 | 61.99 | 1,975,855 | -1.01(-1.60%) |
Jan 05, 2023 | 63.70 | 64.70 | 62.31 | 63.00 | 960,161 | -1.24(-1.93%) |
Jan 04, 2023 | 64.00 | 66.85 | 63.15 | 64.24 | 1,160,797 | +1.82(+2.92%) |
Jan 03, 2023 | 64.96 | 65.28 | 62.25 | 62.42 | 890,982 | -0.10(-0.16%) |
Dec 30, 2022 | 61.21 | 62.65 | 60.16 | 62.52 | 406,333 | +0.49(+0.79%) |
Dec 29, 2022 | 61.00 | 62.70 | 60.45 | 62.03 | 446,224 | +1.96(+3.26%) |
Dec 28, 2022 | 59.55 | 60.19 | 57.91 | 60.07 | 572,737 | +0.49(+0.82%) |
Dec 27, 2022 | 61.70 | 61.70 | 59.49 | 59.58 | 432,466 | -2.12(-3.44%) |
Dec 23, 2022 | 59.50 | 61.72 | 59.31 | 61.70 | 493,137 | +2.12(+3.56%) |
Dec 22, 2022 | 58.07 | 59.63 | 56.79 | 59.58 | 399,962 | +0.59(+1.00%) |
Dec 21, 2022 | 57.67 | 59.60 | 57.67 | 58.99 | 370,937 | +2.32(+4.09%) |
Dec 20, 2022 | 58.29 | 58.47 | 56.62 | 56.67 | 411,962 | -1.84(-3.14%) |
Dec 19, 2022 | 60.08 | 61.10 | 57.83 | 58.51 | 632,950 | -1.27(-2.12%) |
Dec 16, 2022 | 58.01 | 60.01 | 57.95 | 59.78 | 1,175,700 | +0.83(+1.41%) |
Dec 15, 2022 | 61.38 | 61.55 | 58.55 | 58.95 | 591,829 | -3.81(-6.07%) |
Dec 14, 2022 | 63.05 | 63.86 | 61.98 | 62.76 | 513,175 | -0.45(-0.71%) |
Dec 13, 2022 | 64.75 | 67.59 | 62.93 | 63.21 | 664,226 | +1.18(+1.90%) |
Dec 12, 2022 | 62.35 | 62.66 | 61.68 | 62.03 | 419,047 | -0.32(-0.51%) |
Dec 09, 2022 | 64.45 | 64.97 | 62.25 | 62.35 | 468,348 | -2.74(-4.21%) |
Dec 08, 2022 | 64.39 | 65.48 | 63.28 | 65.09 | 282,482 | +1.20(+1.88%) |
Dec 07, 2022 | 63.23 | 64.83 | 63.00 | 63.89 | 388,017 | +0.03(+0.05%) |
Dec 06, 2022 | 65.54 | 66.00 | 63.45 | 63.86 | 549,389 | -1.68(-2.56%) |
Dec 05, 2022 | 65.51 | 67.30 | 65.03 | 65.54 | 601,266 | -0.61(-0.92%) |
Dec 02, 2022 | 65.80 | 66.92 | 64.69 | 66.15 | 493,493 | -0.54(-0.81%) |
Dec 01, 2022 | 66.65 | 68.28 | 66.13 | 66.69 | 507,062 | -0.66(-0.98%) |
Nov 30, 2022 | 65.30 | 67.36 | 64.23 | 67.35 | 906,542 | +2.05(+3.14%) |
Nov 29, 2022 | 62.96 | 66.25 | 62.53 | 65.30 | 758,260 | +2.53(+4.03%) |
Nov 28, 2022 | 62.32 | 64.17 | 62.19 | 62.77 | 497,136 | -0.87(-1.37%) |
Nov 25, 2022 | 65.14 | 66.09 | 63.39 | 63.64 | 251,553 | -0.71(-1.10%) |
Nov 23, 2022 | 63.16 | 64.91 | 63.02 | 64.35 | 430,794 | +0.97(+1.53%) |
Nov 22, 2022 | 62.16 | 64.02 | 61.99 | 63.38 | 549,096 | +2.33(+3.82%) |
Nov 21, 2022 | 60.22 | 61.75 | 59.71 | 61.05 | 451,633 | -0.16(-0.26%) |
Nov 18, 2022 | 63.40 | 64.01 | 59.51 | 61.21 | 626,074 | +0.02(+0.03%) |
Nov 17, 2022 | 61.51 | 61.70 | 59.72 | 61.19 | 556,713 | -1.54(-2.45%) |
Nov 16, 2022 | 61.00 | 63.17 | 59.28 | 62.73 | 599,782 | +0.19(+0.30%) |
Nov 15, 2022 | 63.63 | 64.41 | 61.89 | 62.54 | 727,408 | +0.87(+1.41%) |
Nov 14, 2022 | 63.18 | 64.08 | 61.49 | 61.67 | 630,601 | -2.45(-3.82%) |
Nov 11, 2022 | 62.10 | 65.98 | 61.21 | 64.12 | 863,886 | +2.72(+4.43%) |
Nov 10, 2022 | 55.93 | 62.26 | 55.93 | 61.40 | 1,230,480 | +8.99(+17.15%) |
Nov 09, 2022 | 55.16 | 55.52 | 51.99 | 52.41 | 730,694 | -3.21(-5.77%) |
Nov 08, 2022 | 56.48 | 56.48 | 54.36 | 55.62 | 628,620 | -0.33(-0.59%) |
Nov 07, 2022 | 55.00 | 56.53 | 54.54 | 55.95 | 606,690 | +1.46(+2.68%) |
Nov 04, 2022 | 55.59 | 55.59 | 53.06 | 54.49 | 838,102 | +0.26(+0.48%) |
Nov 03, 2022 | 50.82 | 55.23 | 50.20 | 54.23 | 863,253 | +2.74(+5.32%) |
Nov 02, 2022 | 54.66 | 55.73 | 51.34 | 51.49 | 871,230 | -3.68(-6.67%) |
Nov 01, 2022 | 56.99 | 57.50 | 54.55 | 55.17 | 939,945 | -1.63(-2.87%) |
Oct 31, 2022 | 56.79 | 58.87 | 56.38 | 56.80 | 773,984 | -0.43(-0.75%) |
Oct 28, 2022 | 57.81 | 58.12 | 55.17 | 57.23 | 913,601 | -1.22(-2.09%) |
Oct 27, 2022 | 59.75 | 60.00 | 56.46 | 58.45 | 1,417,084 | -0.48(-0.81%) |
Oct 26, 2022 | 58.71 | 60.98 | 58.09 | 58.93 | 1,414,398 | +0.02(+0.03%) |
Oct 25, 2022 | 55.60 | 59.44 | 55.60 | 58.91 | 1,309,560 | +2.81(+5.01%) |
Oct 24, 2022 | 56.70 | 56.70 | 54.34 | 56.10 | 838,312 | -0.40(-0.71%) |
Oct 21, 2022 | 55.18 | 56.52 | 54.14 | 56.50 | 794,561 | +1.84(+3.37%) |
Oct 20, 2022 | 54.67 | 56.20 | 54.01 | 54.66 | 734,142 | +0.24(+0.44%) |
Oct 19, 2022 | 55.65 | 56.57 | 53.73 | 54.42 | 1,098,276 | -3.17(-5.50%) |
Oct 18, 2022 | 60.60 | 60.91 | 57.45 | 57.59 | 808,492 | -1.41(-2.39%) |
Oct 17, 2022 | 58.04 | 59.06 | 57.62 | 59.00 | 607,217 | +2.62(+4.65%) |
Oct 14, 2022 | 58.50 | 59.54 | 56.05 | 56.38 | 594,500 | -1.26(-2.19%) |
Oct 13, 2022 | 55.29 | 58.43 | 53.78 | 57.64 | 591,639 | +0.44(+0.77%) |
Oct 12, 2022 | 56.01 | 57.26 | 54.88 | 57.20 | 677,795 | +0.85(+1.51%) |
Oct 11, 2022 | 56.10 | 58.90 | 54.50 | 56.35 | 811,539 | -0.10(-0.18%) |
Oct 10, 2022 | 58.28 | 58.28 | 55.57 | 56.45 | 820,683 | -1.50(-2.59%) |
Oct 07, 2022 | 59.77 | 60.44 | 57.61 | 57.95 | 593,599 | -2.94(-4.83%) |
Oct 06, 2022 | 60.68 | 62.39 | 60.68 | 60.89 | 434,741 | -0.16(-0.26%) |
Oct 05, 2022 | 61.63 | 62.20 | 60.06 | 61.05 | 852,264 | -1.85(-2.94%) |
Oct 04, 2022 | 62.16 | 63.45 | 61.68 | 62.90 | 614,017 | +2.59(+4.29%) |
Oct 03, 2022 | 59.85 | 60.87 | 58.20 | 60.31 | 525,735 | +1.85(+3.16%) |
Sep 30, 2022 | 58.76 | 60.34 | 56.39 | 58.46 | 375,573 | -1.22(-2.04%) |
Sep 29, 2022 | 60.19 | 60.69 | 58.82 | 59.68 | 471,919 | -1.59(-2.60%) |
Sep 28, 2022 | 59.31 | 61.58 | 58.98 | 61.27 | 490,815 | +2.81(+4.81%) |
Sep 27, 2022 | 56.79 | 59.02 | 56.55 | 58.46 | 669,331 | +3.10(+5.60%) |
Sep 26, 2022 | 56.60 | 57.28 | 54.73 | 55.36 | 541,662 | -1.67(-2.93%) |
Sep 23, 2022 | 55.69 | 57.11 | 55.12 | 57.03 | 825,236 | -0.29(-0.51%) |
Sep 22, 2022 | 62.72 | 62.72 | 57.27 | 57.32 | 1,062,645 | -5.44(-8.67%) |
Sep 21, 2022 | 64.70 | 65.28 | 62.68 | 62.76 | 309,107 | -1.39(-2.17%) |
Sep 20, 2022 | 64.30 | 64.77 | 63.09 | 64.15 | 370,481 | -1.00(-1.53%) |
Sep 19, 2022 | 64.03 | 65.46 | 63.99 | 65.15 | 429,536 | +0.06(+0.09%) |
Sep 16, 2022 | 64.10 | 65.46 | 63.53 | 65.09 | 619,511 | -0.04(-0.06%) |
Sep 15, 2022 | 65.21 | 67.34 | 64.19 | 65.13 | 494,379 | -0.89(-1.35%) |
Sep 14, 2022 | 67.05 | 67.71 | 65.08 | 66.02 | 394,987 | -0.79(-1.18%) |
Sep 13, 2022 | 67.91 | 69.43 | 65.84 | 66.81 | 557,423 | -4.72(-6.60%) |
Sep 12, 2022 | 70.91 | 72.64 | 70.47 | 71.53 | 704,374 | +1.26(+1.79%) |
Sep 09, 2022 | 67.32 | 70.52 | 67.32 | 70.27 | 652,076 | +2.56(+3.78%) |
Sep 08, 2022 | 66.66 | 67.78 | 65.61 | 67.71 | 359,810 | -0.04(-0.06%) |
Sep 07, 2022 | 64.90 | 67.89 | 64.06 | 67.75 | 491,350 | +2.99(+4.62%) |
Sep 06, 2022 | 65.66 | 66.10 | 64.00 | 64.76 | 427,767 | -0.44(-0.67%) |
Sep 02, 2022 | 66.95 | 67.40 | 64.80 | 65.20 | 395,142 | -0.90(-1.36%) |
Sep 01, 2022 | 65.81 | 66.24 | 64.50 | 66.10 | 342,033 | -0.52(-0.78%) |
Aug 31, 2022 | 68.50 | 68.64 | 66.06 | 66.62 | 743,323 | -2.51(-3.63%) |
Aug 30, 2022 | 71.26 | 71.26 | 68.18 | 69.13 | 626,412 | -1.37(-1.94%) |
Aug 29, 2022 | 70.13 | 71.29 | 69.31 | 70.50 | 463,096 | -0.40(-0.56%) |
Aug 26, 2022 | 72.53 | 72.93 | 70.09 | 70.90 | 384,481 | -1.80(-2.48%) |
Aug 25, 2022 | 70.00 | 72.94 | 69.36 | 72.70 | 427,762 | +2.38(+3.38%) |
Aug 24, 2022 | 71.49 | 71.67 | 70.30 | 70.32 | 331,179 | -1.57(-2.18%) |
Aug 23, 2022 | 71.99 | 72.87 | 71.56 | 71.89 | 385,207 | +1.05(+1.48%) |
Aug 22, 2022 | 71.45 | 71.67 | 70.23 | 70.84 | 639,791 | -2.48(-3.38%) |
Aug 19, 2022 | 74.42 | 74.74 | 72.38 | 73.32 | 483,698 | -1.30(-1.74%) |
Aug 18, 2022 | 74.18 | 75.35 | 73.21 | 74.62 | 431,124 | -0.02(-0.03%) |
Aug 17, 2022 | 74.26 | 75.33 | 73.05 | 74.64 | 582,936 | -0.97(-1.28%) |
Aug 16, 2022 | 73.26 | 77.48 | 73.26 | 75.61 | 840,696 | +2.60(+3.56%) |
Aug 15, 2022 | 72.56 | 73.80 | 71.80 | 73.01 | 723,686 | -0.68(-0.92%) |
Aug 12, 2022 | 70.30 | 73.77 | 69.58 | 73.69 | 969,596 | +3.92(+5.62%) |
Aug 11, 2022 | 70.30 | 71.93 | 69.38 | 69.77 | 1,156,968 | +2.79(+4.17%) |
Aug 10, 2022 | 64.69 | 67.50 | 63.81 | 66.98 | 1,128,066 | +4.65(+7.46%) |
Aug 09, 2022 | 65.29 | 65.29 | 61.51 | 62.33 | 706,172 | -3.39(-5.16%) |
Aug 08, 2022 | 63.00 | 66.69 | 62.68 | 65.72 | 970,155 | +4.43(+7.23%) |
Aug 05, 2022 | 60.01 | 62.32 | 60.01 | 61.29 | 484,498 | +0.44(+0.72%) |
Aug 04, 2022 | 62.50 | 62.52 | 60.57 | 60.85 | 607,746 | -1.81(-2.89%) |
Aug 03, 2022 | 61.13 | 63.37 | 59.51 | 62.66 | 929,526 | +2.32(+3.84%) |
Aug 02, 2022 | 60.53 | 61.79 | 59.17 | 60.34 | 767,051 | -1.16(-1.89%) |
Aug 01, 2022 | 61.25 | 63.21 | 60.43 | 61.50 | 864,659 | -0.80(-1.28%) |
Jul 29, 2022 | 62.61 | 62.99 | 60.00 | 62.30 | 1,208,634 | -0.98(-1.55%) |
Jul 28, 2022 | 67.60 | 69.58 | 58.51 | 63.28 | 3,158,773 | -6.65(-9.51%) |
Jul 27, 2022 | 67.13 | 70.59 | 66.23 | 69.93 | 853,982 | +3.55(+5.35%) |
Jul 26, 2022 | 68.08 | 68.64 | 65.89 | 66.38 | 850,399 | -4.13(-5.86%) |
Jul 25, 2022 | 73.42 | 73.42 | 69.61 | 70.51 | 807,848 | -2.41(-3.30%) |
Jul 22, 2022 | 73.97 | 76.25 | 71.56 | 72.92 | 536,723 | -1.35(-1.82%) |
Jul 21, 2022 | 74.25 | 74.32 | 71.96 | 74.27 | 478,135 | +0.74(+1.01%) |
Jul 20, 2022 | 71.19 | 73.78 | 70.66 | 73.53 | 585,057 | +2.15(+3.01%) |
Jul 19, 2022 | 70.00 | 71.95 | 69.93 | 71.38 | 589,215 | +2.41(+3.49%) |
Jul 18, 2022 | 66.79 | 71.01 | 66.79 | 68.97 | 647,084 | +3.21(+4.88%) |
Jul 15, 2022 | 66.46 | 66.46 | 64.64 | 65.76 | 429,728 | +0.46(+0.70%) |
Jul 14, 2022 | 65.05 | 65.46 | 63.56 | 65.30 | 464,094 | -0.93(-1.40%) |
Jul 13, 2022 | 66.83 | 67.33 | 64.47 | 66.23 | 696,510 | -1.59(-2.34%) |
Jul 12, 2022 | 66.98 | 69.33 | 65.93 | 67.82 | 600,390 | +0.32(+0.47%) |
Jul 11, 2022 | 69.07 | 69.13 | 66.93 | 67.50 | 584,829 | -2.07(-2.98%) |
Jul 08, 2022 | 71.19 | 71.34 | 68.38 | 69.57 | 298,895 | -1.75(-2.45%) |
Jul 07, 2022 | 69.25 | 71.80 | 68.52 | 71.32 | 365,873 | +3.11(+4.56%) |
Jul 06, 2022 | 69.83 | 70.59 | 67.18 | 68.21 | 456,528 | -1.96(-2.79%) |
Jul 05, 2022 | 66.81 | 70.80 | 66.19 | 70.17 | 693,630 | +1.64(+2.39%) |
Jul 01, 2022 | 68.14 | 69.05 | 66.12 | 68.53 | 506,602 | -0.38(-0.55%) |
Jun 30, 2022 | 71.36 | 71.36 | 67.60 | 68.91 | 697,422 | -3.88(-5.33%) |
Jun 29, 2022 | 74.05 | 74.05 | 71.32 | 72.79 | 454,562 | -1.54(-2.07%) |
Jun 28, 2022 | 77.10 | 77.90 | 74.29 | 74.33 | 443,510 | -2.37(-3.09%) |
Jun 27, 2022 | 78.53 | 79.34 | 75.95 | 76.70 | 327,134 | -1.43(-1.83%) |
Jun 24, 2022 | 73.84 | 78.91 | 73.50 | 78.13 | 901,397 | +5.27(+7.23%) |
Jun 23, 2022 | 73.88 | 74.23 | 71.06 | 72.86 | 595,121 | -0.74(-1.01%) |
Jun 22, 2022 | 73.04 | 74.70 | 72.25 | 73.60 | 411,956 | -1.10(-1.47%) |
Jun 21, 2022 | 75.68 | 76.82 | 74.62 | 74.70 | 403,706 | +0.45(+0.61%) |
Jun 17, 2022 | 74.66 | 75.66 | 72.03 | 74.25 | 863,518 | +0.49(+0.66%) |
Jun 16, 2022 | 76.54 | 76.58 | 72.85 | 73.76 | 430,907 | -5.59(-7.04%) |
Jun 15, 2022 | 79.48 | 80.68 | 77.40 | 79.35 | 365,744 | +1.13(+1.44%) |
Jun 14, 2022 | 78.30 | 79.45 | 76.92 | 78.22 | 435,541 | +0.18(+0.23%) |
Jun 13, 2022 | 79.01 | 80.43 | 76.51 | 78.04 | 613,473 | -3.68(-4.50%) |
Jun 10, 2022 | 84.22 | 85.85 | 81.66 | 81.72 | 313,704 | -4.37(-5.08%) |
Jun 09, 2022 | 87.07 | 88.45 | 85.75 | 86.09 | 648,481 | -1.36(-1.56%) |
Jun 08, 2022 | 86.59 | 88.10 | 85.82 | 87.45 | 615,384 | +0.58(+0.67%) |
Jun 07, 2022 | 83.40 | 87.33 | 81.36 | 86.87 | 521,353 | +1.91(+2.25%) |
Jun 06, 2022 | 86.67 | 87.13 | 83.71 | 84.96 | 326,458 | -0.16(-0.19%) |
Jun 03, 2022 | 83.09 | 85.47 | 81.95 | 85.12 | 338,157 | +0.48(+0.57%) |
Jun 02, 2022 | 81.54 | 84.97 | 80.59 | 84.64 | 596,635 | +3.01(+3.69%) |
Jun 01, 2022 | 82.14 | 82.96 | 79.71 | 81.63 | 519,466 | +0.93(+1.15%) |
May 31, 2022 | 80.70 | 82.67 | 78.58 | 80.70 | 631,524 | -1.04(-1.27%) |
May 27, 2022 | 82.02 | 83.42 | 79.63 | 81.74 | 753,959 | +3.52(+4.50%) |
May 26, 2022 | 75.01 | 80.07 | 75.01 | 78.22 | 742,820 | +4.36(+5.90%) |
May 25, 2022 | 66.69 | 74.81 | 65.78 | 73.86 | 1,191,802 | +7.11(+10.65%) |
May 24, 2022 | 69.64 | 69.68 | 66.52 | 66.75 | 1,417,830 | -5.31(-7.37%) |
May 23, 2022 | 74.51 | 75.40 | 70.92 | 72.06 | 985,551 | -2.26(-3.04%) |
May 20, 2022 | 76.76 | 77.63 | 70.87 | 74.32 | 1,113,325 | -1.43(-1.89%) |
May 19, 2022 | 77.92 | 78.97 | 74.09 | 75.75 | 1,077,328 | -3.61(-4.55%) |
May 18, 2022 | 89.15 | 89.20 | 76.56 | 79.36 | 1,544,139 | -13.48(-14.52%) |
May 17, 2022 | 94.48 | 96.54 | 90.04 | 92.84 | 501,679 | +0.07(+0.08%) |
May 16, 2022 | 89.93 | 93.72 | 88.40 | 92.77 | 537,470 | +2.26(+2.50%) |
May 13, 2022 | 88.49 | 91.58 | 88.28 | 90.51 | 771,984 | +3.55(+4.08%) |
May 12, 2022 | 85.52 | 89.35 | 84.11 | 86.96 | 900,098 | +1.39(+1.62%) |
May 11, 2022 | 91.00 | 94.57 | 85.00 | 85.57 | 1,845,561 | -1.13(-1.30%) |
May 10, 2022 | 87.62 | 90.21 | 83.58 | 86.70 | 1,025,674 | -0.66(-0.76%) |
May 09, 2022 | 93.04 | 93.46 | 85.99 | 87.36 | 988,270 | -7.64(-8.04%) |
May 06, 2022 | 98.00 | 98.00 | 92.11 | 95.00 | 1,052,424 | -0.77(-0.80%) |
May 05, 2022 | 98.00 | 98.35 | 93.79 | 95.77 | 569,015 | -2.90(-2.94%) |
May 04, 2022 | 95.55 | 98.88 | 92.36 | 98.67 | 483,510 | +3.34(+3.50%) |
May 03, 2022 | 94.29 | 96.28 | 93.40 | 95.33 | 349,370 | +0.17(+0.18%) |