Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.84 | 60.90 | 59.84 | 60.83 | 106,812 | +0.75(+1.24%) |
Apr 27, 2023 | 59.27 | 60.12 | 58.94 | 60.08 | 99,405 | +0.81(+1.37%) |
Apr 26, 2023 | 60.11 | 60.52 | 58.88 | 59.27 | 126,229 | -1.22(-2.02%) |
Apr 25, 2023 | 61.13 | 61.39 | 60.35 | 60.49 | 89,798 | -1.33(-2.15%) |
Apr 24, 2023 | 61.99 | 62.49 | 61.69 | 61.82 | 87,700 | -0.11(-0.17%) |
Apr 21, 2023 | 62.38 | 62.38 | 61.14 | 61.92 | 119,722 | -0.32(-0.51%) |
Apr 20, 2023 | 61.33 | 62.25 | 61.32 | 62.24 | 190,856 | +1.37(+2.24%) |
Apr 19, 2023 | 60.87 | 61.01 | 60.42 | 60.88 | 103,779 | +0.05(+0.08%) |
Apr 18, 2023 | 61.11 | 61.32 | 60.33 | 60.83 | 132,257 | -0.28(-0.46%) |
Apr 17, 2023 | 61.06 | 61.55 | 60.56 | 61.11 | 129,294 | +0.16(+0.27%) |
Apr 14, 2023 | 61.37 | 61.73 | 60.48 | 60.94 | 112,156 | -0.53(-0.87%) |
Apr 13, 2023 | 61.45 | 61.72 | 60.75 | 61.48 | 129,624 | +0.02(+0.03%) |
Apr 12, 2023 | 61.55 | 61.99 | 61.08 | 61.46 | 142,892 | +0.23(+0.38%) |
Apr 11, 2023 | 60.67 | 61.93 | 60.67 | 61.22 | 184,269 | +0.81(+1.35%) |
Apr 10, 2023 | 59.83 | 60.89 | 59.75 | 60.41 | 211,208 | +0.63(+1.05%) |
Apr 06, 2023 | 60.45 | 60.45 | 59.55 | 59.78 | 176,070 | -0.48(-0.80%) |
Apr 05, 2023 | 60.30 | 60.55 | 59.85 | 60.27 | 139,804 | -0.15(-0.24%) |
Apr 04, 2023 | 61.33 | 61.33 | 59.75 | 60.41 | 174,613 | -0.90(-1.47%) |
Apr 03, 2023 | 61.59 | 62.23 | 60.90 | 61.31 | 197,320 | -0.08(-0.13%) |
Mar 31, 2023 | 60.67 | 61.47 | 60.48 | 61.39 | 203,765 | +1.09(+1.80%) |
Mar 30, 2023 | 60.91 | 61.27 | 60.04 | 60.30 | 175,077 | -0.11(-0.18%) |
Mar 29, 2023 | 60.21 | 60.49 | 59.73 | 60.41 | 188,908 | +0.63(+1.05%) |
Mar 28, 2023 | 59.12 | 59.98 | 59.12 | 59.78 | 131,455 | +0.46(+0.77%) |
Mar 27, 2023 | 58.97 | 59.76 | 58.72 | 59.33 | 169,450 | +0.90(+1.54%) |
Mar 24, 2023 | 57.15 | 58.70 | 56.56 | 58.42 | 178,465 | +0.94(+1.63%) |
Mar 23, 2023 | 57.96 | 58.78 | 57.17 | 57.49 | 193,629 | -0.32(-0.55%) |
Mar 22, 2023 | 58.51 | 59.22 | 57.75 | 57.80 | 223,568 | -0.51(-0.88%) |
Mar 21, 2023 | 59.31 | 59.38 | 58.10 | 58.32 | 250,134 | +0.00(+0.00%) |
Mar 20, 2023 | 57.23 | 58.59 | 57.12 | 58.32 | 264,937 | +1.98(+3.51%) |
Mar 17, 2023 | 56.78 | 56.80 | 56.10 | 56.34 | 369,290 | -0.65(-1.14%) |
Mar 16, 2023 | 56.03 | 57.96 | 55.59 | 56.99 | 249,868 | +0.35(+0.62%) |
Mar 15, 2023 | 57.03 | 57.78 | 56.00 | 56.64 | 353,885 | -1.83(-3.12%) |
Mar 14, 2023 | 60.04 | 60.22 | 57.72 | 58.47 | 233,625 | -0.15(-0.26%) |
Mar 13, 2023 | 58.75 | 59.33 | 58.37 | 58.62 | 231,553 | -1.04(-1.74%) |
Mar 10, 2023 | 59.95 | 60.35 | 58.83 | 59.66 | 228,055 | -0.70(-1.16%) |
Mar 09, 2023 | 61.45 | 61.64 | 60.23 | 60.36 | 165,732 | -1.14(-1.86%) |
Mar 08, 2023 | 61.76 | 61.88 | 60.51 | 61.50 | 185,044 | -0.66(-1.07%) |
Mar 07, 2023 | 62.57 | 62.87 | 61.97 | 62.17 | 212,600 | -0.39(-0.63%) |
Mar 06, 2023 | 64.31 | 64.44 | 62.36 | 62.56 | 244,866 | -1.76(-2.73%) |
Mar 03, 2023 | 63.83 | 65.11 | 62.63 | 64.32 | 265,455 | +0.82(+1.29%) |
Mar 02, 2023 | 67.00 | 67.00 | 63.11 | 63.50 | 795,312 | -7.18(-10.16%) |
Mar 01, 2023 | 67.93 | 71.04 | 67.60 | 70.69 | 485,734 | +2.44(+3.58%) |
Feb 28, 2023 | 67.50 | 68.45 | 67.50 | 68.25 | 247,717 | +0.61(+0.91%) |
Feb 27, 2023 | 67.84 | 68.53 | 67.50 | 67.63 | 175,271 | +0.26(+0.39%) |
Feb 24, 2023 | 66.98 | 67.57 | 66.49 | 67.37 | 127,983 | -0.30(-0.44%) |
Feb 23, 2023 | 67.51 | 68.17 | 66.73 | 67.67 | 115,733 | +0.61(+0.92%) |
Feb 22, 2023 | 66.45 | 67.76 | 66.06 | 67.05 | 124,910 | +0.85(+1.28%) |
Feb 21, 2023 | 68.26 | 68.26 | 65.98 | 66.21 | 169,358 | -2.68(-3.89%) |
Feb 17, 2023 | 69.27 | 69.27 | 68.68 | 68.89 | 115,100 | +0.11(+0.15%) |
Feb 16, 2023 | 67.92 | 69.06 | 67.65 | 68.78 | 135,049 | -0.02(-0.03%) |
Feb 15, 2023 | 68.27 | 69.20 | 68.02 | 68.80 | 116,896 | +0.08(+0.11%) |
Feb 14, 2023 | 67.55 | 69.42 | 67.55 | 68.73 | 94,469 | +0.25(+0.36%) |
Feb 13, 2023 | 67.62 | 68.69 | 67.19 | 68.48 | 95,573 | +1.05(+1.55%) |
Feb 10, 2023 | 66.76 | 67.62 | 66.02 | 67.43 | 149,050 | +0.61(+0.92%) |
Feb 09, 2023 | 68.41 | 68.90 | 66.77 | 66.81 | 137,954 | -0.99(-1.46%) |
Feb 08, 2023 | 68.27 | 68.49 | 67.57 | 67.80 | 153,047 | -1.02(-1.48%) |
Feb 07, 2023 | 68.21 | 68.91 | 67.60 | 68.82 | 171,176 | +0.01(+0.01%) |
Feb 06, 2023 | 69.42 | 69.57 | 68.53 | 68.81 | 170,140 | -0.66(-0.95%) |
Feb 03, 2023 | 69.66 | 69.99 | 69.08 | 69.48 | 112,414 | -0.64(-0.92%) |
Feb 02, 2023 | 68.96 | 70.21 | 68.51 | 70.12 | 180,150 | +1.36(+1.98%) |
Feb 01, 2023 | 68.23 | 68.97 | 67.03 | 68.75 | 165,307 | +0.14(+0.21%) |
Jan 31, 2023 | 67.32 | 68.65 | 67.06 | 68.61 | 160,662 | +1.88(+2.82%) |
Jan 30, 2023 | 66.56 | 67.63 | 66.42 | 66.73 | 155,248 | -0.20(-0.30%) |
Jan 27, 2023 | 67.04 | 67.90 | 66.69 | 66.93 | 70,467 | -0.38(-0.57%) |
Jan 26, 2023 | 66.27 | 67.35 | 65.44 | 67.31 | 100,448 | +1.54(+2.34%) |
Jan 25, 2023 | 64.89 | 65.98 | 64.61 | 65.78 | 121,895 | +0.40(+0.62%) |
Jan 24, 2023 | 65.21 | 65.76 | 64.65 | 65.37 | 152,756 | -0.18(-0.28%) |
Jan 23, 2023 | 66.24 | 66.74 | 65.14 | 65.56 | 191,142 | -0.54(-0.81%) |
Jan 20, 2023 | 66.20 | 66.53 | 65.61 | 66.09 | 171,519 | +0.36(+0.54%) |
Jan 19, 2023 | 65.32 | 66.21 | 64.78 | 65.74 | 196,581 | +0.20(+0.31%) |
Jan 18, 2023 | 66.79 | 67.19 | 65.48 | 65.54 | 174,734 | -1.09(-1.63%) |
Jan 17, 2023 | 68.02 | 68.57 | 66.60 | 66.62 | 188,308 | -1.12(-1.66%) |
Jan 13, 2023 | 67.07 | 68.10 | 66.93 | 67.75 | 205,818 | +0.19(+0.28%) |
Jan 12, 2023 | 66.03 | 67.58 | 65.48 | 67.55 | 203,946 | +1.97(+3.00%) |
Jan 11, 2023 | 65.76 | 66.39 | 65.37 | 65.59 | 193,979 | +0.23(+0.35%) |
Jan 10, 2023 | 64.86 | 65.41 | 63.93 | 65.35 | 158,793 | +0.66(+1.02%) |
Jan 09, 2023 | 65.14 | 65.56 | 64.41 | 64.69 | 174,502 | +0.08(+0.12%) |
Jan 06, 2023 | 65.34 | 65.73 | 64.26 | 64.61 | 185,542 | +0.09(+0.13%) |
Jan 05, 2023 | 64.21 | 64.94 | 63.21 | 64.53 | 198,531 | -0.01(-0.01%) |
Jan 04, 2023 | 64.69 | 65.54 | 64.13 | 64.54 | 179,162 | +0.36(+0.57%) |
Jan 03, 2023 | 64.46 | 64.97 | 63.31 | 64.17 | 492,180 | -0.24(-0.37%) |
Dec 30, 2022 | 64.79 | 65.12 | 63.95 | 64.41 | 139,578 | -0.79(-1.21%) |
Dec 29, 2022 | 64.34 | 65.53 | 64.19 | 65.20 | 130,159 | +1.21(+1.89%) |
Dec 28, 2022 | 65.77 | 65.77 | 63.95 | 63.99 | 144,507 | -1.50(-2.29%) |
Dec 27, 2022 | 65.56 | 66.18 | 65.23 | 65.49 | 94,965 | +0.03(+0.04%) |
Dec 23, 2022 | 64.17 | 65.55 | 63.99 | 65.46 | 130,666 | +1.42(+2.22%) |
Dec 22, 2022 | 64.61 | 64.79 | 63.52 | 64.04 | 162,975 | -1.02(-1.57%) |
Dec 21, 2022 | 65.05 | 65.46 | 64.80 | 65.06 | 154,302 | +0.65(+1.01%) |
Dec 20, 2022 | 64.20 | 65.59 | 64.18 | 64.40 | 196,630 | +0.08(+0.12%) |
Dec 19, 2022 | 63.95 | 64.53 | 63.56 | 64.33 | 231,318 | +0.37(+0.59%) |
Dec 16, 2022 | 63.03 | 64.10 | 62.80 | 63.95 | 725,113 | +0.14(+0.23%) |
Dec 15, 2022 | 65.43 | 65.43 | 63.64 | 63.81 | 248,495 | -1.98(-3.01%) |
Dec 14, 2022 | 65.13 | 66.74 | 64.69 | 65.79 | 237,507 | +0.52(+0.79%) |
Dec 13, 2022 | 66.84 | 67.06 | 64.44 | 65.27 | 459,276 | +0.02(+0.03%) |
Dec 12, 2022 | 63.58 | 65.68 | 62.68 | 65.25 | 316,020 | +1.57(+2.47%) |
Dec 09, 2022 | 64.39 | 64.79 | 63.52 | 63.68 | 366,849 | -1.12(-1.72%) |
Dec 08, 2022 | 62.13 | 66.66 | 61.97 | 64.80 | 554,123 | -2.21(-3.30%) |
Dec 07, 2022 | 67.21 | 67.78 | 66.56 | 67.01 | 255,898 | +0.01(+0.01%) |
Dec 06, 2022 | 66.27 | 67.15 | 66.10 | 67.00 | 198,818 | +0.72(+1.08%) |
Dec 05, 2022 | 66.54 | 66.96 | 65.58 | 66.28 | 254,395 | -1.46(-2.15%) |
Dec 02, 2022 | 66.15 | 68.10 | 65.93 | 67.74 | 337,827 | +0.93(+1.38%) |
Dec 01, 2022 | 67.47 | 68.24 | 66.49 | 66.82 | 436,462 | -0.23(-0.34%) |
Nov 30, 2022 | 68.07 | 68.07 | 63.16 | 67.05 | 554,072 | -1.76(-2.56%) |
Nov 29, 2022 | 68.16 | 69.19 | 68.11 | 68.81 | 191,296 | +0.62(+0.91%) |
Nov 28, 2022 | 69.09 | 69.21 | 68.01 | 68.19 | 148,714 | -1.38(-1.99%) |
Nov 25, 2022 | 69.64 | 70.16 | 69.43 | 69.57 | 66,807 | -0.01(-0.01%) |
Nov 23, 2022 | 70.12 | 70.78 | 68.82 | 69.58 | 139,180 | -0.68(-0.96%) |
Nov 22, 2022 | 68.91 | 70.63 | 68.91 | 70.26 | 240,086 | +1.73(+2.52%) |
Nov 21, 2022 | 67.60 | 68.64 | 67.16 | 68.53 | 213,505 | +0.84(+1.24%) |
Nov 18, 2022 | 68.72 | 69.50 | 67.37 | 67.69 | 224,028 | -0.20(-0.30%) |
Nov 17, 2022 | 67.23 | 68.41 | 66.93 | 67.89 | 181,464 | -0.40(-0.59%) |
Nov 16, 2022 | 68.72 | 68.99 | 67.80 | 68.29 | 181,314 | -0.67(-0.97%) |
Nov 15, 2022 | 69.11 | 70.36 | 68.59 | 68.96 | 232,973 | +0.77(+1.13%) |
Nov 14, 2022 | 66.99 | 69.36 | 66.80 | 68.19 | 286,013 | +0.97(+1.45%) |
Nov 11, 2022 | 67.00 | 67.87 | 66.34 | 67.22 | 183,182 | +0.32(+0.48%) |
Nov 10, 2022 | 66.95 | 68.45 | 66.51 | 66.89 | 302,541 | +2.05(+3.16%) |
Nov 09, 2022 | 65.90 | 66.76 | 64.77 | 64.84 | 179,525 | -1.31(-1.97%) |
Nov 08, 2022 | 66.99 | 67.22 | 65.94 | 66.15 | 173,570 | -0.28(-0.42%) |
Nov 07, 2022 | 66.18 | 66.63 | 65.23 | 66.43 | 198,760 | +0.93(+1.43%) |
Nov 04, 2022 | 63.69 | 65.80 | 63.43 | 65.49 | 176,807 | +2.79(+4.46%) |
Nov 03, 2022 | 61.98 | 63.17 | 61.87 | 62.70 | 187,873 | +0.55(+0.89%) |
Nov 02, 2022 | 62.46 | 64.39 | 62.08 | 62.14 | 212,301 | -0.59(-0.94%) |
Nov 01, 2022 | 63.72 | 63.92 | 62.61 | 62.74 | 283,253 | -0.40(-0.63%) |
Oct 31, 2022 | 63.71 | 64.44 | 62.92 | 63.14 | 350,385 | -2.71(-4.11%) |
Oct 28, 2022 | 63.80 | 66.13 | 63.80 | 65.84 | 160,366 | +2.10(+3.29%) |
Oct 27, 2022 | 64.57 | 65.92 | 63.59 | 63.75 | 206,178 | -0.94(-1.46%) |
Oct 26, 2022 | 65.66 | 66.35 | 64.66 | 64.69 | 175,503 | -0.40(-0.62%) |
Oct 25, 2022 | 64.05 | 65.69 | 63.13 | 65.09 | 207,144 | +0.31(+0.49%) |
Oct 24, 2022 | 63.60 | 64.96 | 63.60 | 64.78 | 362,396 | +1.32(+2.07%) |
Oct 21, 2022 | 61.13 | 63.75 | 60.87 | 63.46 | 486,882 | +2.96(+4.89%) |
Oct 20, 2022 | 60.93 | 61.34 | 60.04 | 60.50 | 441,205 | -0.23(-0.38%) |
Oct 19, 2022 | 61.50 | 62.13 | 59.67 | 60.73 | 308,351 | -0.91(-1.47%) |
Oct 18, 2022 | 60.72 | 61.69 | 60.45 | 61.64 | 314,327 | +2.07(+3.47%) |
Oct 17, 2022 | 57.62 | 59.60 | 57.23 | 59.57 | 366,565 | +2.60(+4.57%) |
Oct 14, 2022 | 56.53 | 57.82 | 56.53 | 56.97 | 355,254 | +0.38(+0.67%) |
Oct 13, 2022 | 56.18 | 57.13 | 54.83 | 56.58 | 713,269 | -1.69(-2.90%) |
Oct 12, 2022 | 58.78 | 58.84 | 58.07 | 58.27 | 143,437 | -0.69(-1.16%) |
Oct 11, 2022 | 57.55 | 59.58 | 57.37 | 58.96 | 216,034 | +1.05(+1.81%) |
Oct 10, 2022 | 57.29 | 58.56 | 57.29 | 57.91 | 183,185 | +0.51(+0.88%) |
Oct 07, 2022 | 58.13 | 58.13 | 56.80 | 57.40 | 311,509 | -1.11(-1.89%) |
Oct 06, 2022 | 58.92 | 60.01 | 58.24 | 58.51 | 203,737 | -1.37(-2.29%) |
Oct 05, 2022 | 59.05 | 60.41 | 58.70 | 59.88 | 184,090 | -0.14(-0.24%) |
Oct 04, 2022 | 58.86 | 60.04 | 58.86 | 60.03 | 230,612 | +2.00(+3.45%) |
Oct 03, 2022 | 57.21 | 58.86 | 56.81 | 58.02 | 293,086 | +1.22(+2.15%) |
Sep 30, 2022 | 55.78 | 57.22 | 55.61 | 56.80 | 376,914 | +1.15(+2.07%) |
Sep 29, 2022 | 56.41 | 56.41 | 54.94 | 55.65 | 297,185 | -1.49(-2.60%) |
Sep 28, 2022 | 56.60 | 57.72 | 55.98 | 57.14 | 373,493 | +1.04(+1.85%) |
Sep 27, 2022 | 58.17 | 58.60 | 55.32 | 56.10 | 348,271 | -1.65(-2.86%) |
Sep 26, 2022 | 57.97 | 58.97 | 57.43 | 57.75 | 376,449 | -0.42(-0.72%) |
Sep 23, 2022 | 57.96 | 58.25 | 57.30 | 58.17 | 283,721 | -0.51(-0.88%) |
Sep 22, 2022 | 60.53 | 60.97 | 58.63 | 58.68 | 373,703 | -2.17(-3.57%) |
Sep 21, 2022 | 61.80 | 62.58 | 60.84 | 60.86 | 259,518 | -0.28(-0.45%) |
Sep 20, 2022 | 62.90 | 62.90 | 60.50 | 61.13 | 295,117 | -2.80(-4.38%) |
Sep 19, 2022 | 60.66 | 63.95 | 60.62 | 63.94 | 328,760 | +3.03(+4.98%) |
Sep 16, 2022 | 61.76 | 62.04 | 59.75 | 60.90 | 729,752 | -1.95(-3.10%) |
Sep 15, 2022 | 62.28 | 63.20 | 62.13 | 62.85 | 252,100 | +0.18(+0.29%) |
Sep 14, 2022 | 63.57 | 63.57 | 61.74 | 62.67 | 305,716 | -0.76(-1.19%) |
Sep 13, 2022 | 63.99 | 64.60 | 63.13 | 63.43 | 274,311 | -1.64(-2.52%) |
Sep 12, 2022 | 65.08 | 65.95 | 64.59 | 65.06 | 244,695 | +0.40(+0.61%) |
Sep 09, 2022 | 63.77 | 64.67 | 63.73 | 64.67 | 236,806 | +1.00(+1.58%) |
Sep 08, 2022 | 63.69 | 64.15 | 62.82 | 63.66 | 321,230 | -0.62(-0.96%) |
Sep 07, 2022 | 63.18 | 64.48 | 63.18 | 64.28 | 347,695 | +1.25(+1.98%) |
Sep 06, 2022 | 63.77 | 63.89 | 62.50 | 63.03 | 522,253 | -0.62(-0.98%) |
Sep 02, 2022 | 63.45 | 64.24 | 62.14 | 63.65 | 388,896 | +1.67(+2.69%) |
Sep 01, 2022 | 65.24 | 65.24 | 61.53 | 61.99 | 577,745 | -1.47(-2.31%) |
Aug 31, 2022 | 64.86 | 64.86 | 63.26 | 63.45 | 438,731 | -1.34(-2.07%) |
Aug 30, 2022 | 64.67 | 65.35 | 63.71 | 64.80 | 263,685 | -0.03(-0.04%) |
Aug 29, 2022 | 64.41 | 65.38 | 63.57 | 64.83 | 190,266 | -0.11(-0.17%) |
Aug 26, 2022 | 66.72 | 66.72 | 64.89 | 64.94 | 221,289 | -2.04(-3.05%) |
Aug 25, 2022 | 66.38 | 67.25 | 66.38 | 66.98 | 227,576 | +0.80(+1.22%) |
Aug 24, 2022 | 67.15 | 67.54 | 66.04 | 66.18 | 208,177 | -0.65(-0.98%) |
Aug 23, 2022 | 66.93 | 67.59 | 66.49 | 66.83 | 177,211 | -0.11(-0.17%) |
Aug 22, 2022 | 66.95 | 67.28 | 66.15 | 66.95 | 179,893 | -0.69(-1.02%) |
Aug 19, 2022 | 68.00 | 68.18 | 67.22 | 67.64 | 156,822 | -0.82(-1.20%) |
Aug 18, 2022 | 67.68 | 68.51 | 67.06 | 68.46 | 150,937 | +0.44(+0.65%) |
Aug 17, 2022 | 67.68 | 68.29 | 67.49 | 68.02 | 269,278 | -0.48(-0.70%) |
Aug 16, 2022 | 68.02 | 68.89 | 67.98 | 68.50 | 226,626 | +0.04(+0.06%) |
Aug 15, 2022 | 68.14 | 68.51 | 67.60 | 68.46 | 176,409 | -0.13(-0.19%) |
Aug 12, 2022 | 68.27 | 68.64 | 67.86 | 68.59 | 236,645 | +0.64(+0.95%) |
Aug 11, 2022 | 67.72 | 68.59 | 67.20 | 67.95 | 269,565 | +0.69(+1.03%) |
Aug 10, 2022 | 67.50 | 68.71 | 66.92 | 67.26 | 193,744 | +0.60(+0.89%) |
Aug 09, 2022 | 65.57 | 66.68 | 65.16 | 66.66 | 171,281 | +0.98(+1.50%) |
Aug 08, 2022 | 64.92 | 66.15 | 64.58 | 65.68 | 175,584 | +1.09(+1.68%) |
Aug 05, 2022 | 64.28 | 65.36 | 64.22 | 64.59 | 135,891 | -0.11(-0.18%) |
Aug 04, 2022 | 65.32 | 65.38 | 64.22 | 64.70 | 175,543 | -0.90(-1.37%) |
Aug 03, 2022 | 66.28 | 66.54 | 65.42 | 65.60 | 181,164 | -0.68(-1.03%) |
Aug 02, 2022 | 66.89 | 66.89 | 65.49 | 66.28 | 208,394 | -0.85(-1.27%) |
Aug 01, 2022 | 66.35 | 67.75 | 66.02 | 67.14 | 172,100 | +0.30(+0.45%) |
Jul 29, 2022 | 66.24 | 67.13 | 66.08 | 66.83 | 166,742 | +0.55(+0.83%) |
Jul 28, 2022 | 65.51 | 66.42 | 65.33 | 66.28 | 133,233 | +0.99(+1.52%) |
Jul 27, 2022 | 64.64 | 65.86 | 64.08 | 65.29 | 275,356 | +1.24(+1.94%) |
Jul 26, 2022 | 64.85 | 64.97 | 63.66 | 64.05 | 161,650 | -1.03(-1.58%) |
Jul 25, 2022 | 64.85 | 66.17 | 64.41 | 65.08 | 245,044 | +0.34(+0.53%) |
Jul 22, 2022 | 64.66 | 65.01 | 64.08 | 64.74 | 233,122 | +0.26(+0.40%) |
Jul 21, 2022 | 62.81 | 64.50 | 62.81 | 64.49 | 149,251 | +1.47(+2.33%) |
Jul 20, 2022 | 62.84 | 63.39 | 62.16 | 63.02 | 224,876 | +0.26(+0.42%) |
Jul 19, 2022 | 61.09 | 63.40 | 61.09 | 62.75 | 227,412 | +2.33(+3.85%) |
Jul 18, 2022 | 60.38 | 61.18 | 60.04 | 60.43 | 243,031 | +0.43(+0.71%) |
Jul 15, 2022 | 60.04 | 60.54 | 59.36 | 60.00 | 225,157 | +1.07(+1.81%) |
Jul 14, 2022 | 57.26 | 59.17 | 57.26 | 58.93 | 207,915 | +0.66(+1.14%) |
Jul 13, 2022 | 58.11 | 59.29 | 58.08 | 58.27 | 181,916 | -0.56(-0.95%) |
Jul 12, 2022 | 57.79 | 59.53 | 57.79 | 58.83 | 358,496 | +0.82(+1.42%) |
Jul 11, 2022 | 57.23 | 58.39 | 57.11 | 58.00 | 208,172 | +0.39(+0.67%) |
Jul 08, 2022 | 58.76 | 59.42 | 57.38 | 57.62 | 261,223 | -0.98(-1.68%) |
Jul 07, 2022 | 58.50 | 59.52 | 58.50 | 58.60 | 167,494 | +0.58(+0.99%) |
Jul 06, 2022 | 58.99 | 59.17 | 57.08 | 58.02 | 201,957 | -0.73(-1.24%) |
Jul 05, 2022 | 59.05 | 59.56 | 56.73 | 58.75 | 209,851 | -1.37(-2.28%) |
Jul 01, 2022 | 58.66 | 60.40 | 58.56 | 60.12 | 357,884 | +1.09(+1.84%) |
Jun 30, 2022 | 58.65 | 59.74 | 57.95 | 59.03 | 236,142 | -0.51(-0.86%) |
Jun 29, 2022 | 59.35 | 59.61 | 58.58 | 59.55 | 198,178 | -0.01(-0.02%) |
Jun 28, 2022 | 62.04 | 62.90 | 59.38 | 59.55 | 248,290 | -2.46(-3.97%) |
Jun 27, 2022 | 60.89 | 62.67 | 60.62 | 62.02 | 247,892 | +2.14(+3.57%) |
Jun 24, 2022 | 60.08 | 61.67 | 59.46 | 59.88 | 614,010 | +0.23(+0.38%) |
Jun 23, 2022 | 57.51 | 59.67 | 56.81 | 59.65 | 652,982 | +4.06(+7.30%) |
Jun 22, 2022 | 55.41 | 56.35 | 55.35 | 55.59 | 268,875 | -0.87(-1.54%) |
Jun 21, 2022 | 55.58 | 56.76 | 54.98 | 56.46 | 286,242 | +1.63(+2.97%) |
Jun 17, 2022 | 55.77 | 55.77 | 54.27 | 54.83 | 302,670 | +0.11(+0.21%) |
Jun 16, 2022 | 55.76 | 55.76 | 54.04 | 54.72 | 344,367 | -2.15(-3.78%) |
Jun 15, 2022 | 57.19 | 57.32 | 55.76 | 56.87 | 222,177 | +0.39(+0.70%) |
Jun 14, 2022 | 56.96 | 57.70 | 55.82 | 56.47 | 219,534 | -0.39(-0.68%) |
Jun 13, 2022 | 60.12 | 60.12 | 56.54 | 56.86 | 342,586 | -4.04(-6.63%) |
Jun 10, 2022 | 60.09 | 61.83 | 59.78 | 60.90 | 301,782 | +0.23(+0.37%) |
Jun 09, 2022 | 59.59 | 61.79 | 58.75 | 60.67 | 427,823 | +3.47(+6.06%) |
Jun 08, 2022 | 58.31 | 58.31 | 56.55 | 57.21 | 216,153 | -1.32(-2.26%) |
Jun 07, 2022 | 57.29 | 58.64 | 57.24 | 58.53 | 353,165 | +0.79(+1.37%) |
Jun 06, 2022 | 57.38 | 58.08 | 56.80 | 57.74 | 467,423 | +1.10(+1.94%) |
Jun 03, 2022 | 56.70 | 57.15 | 56.41 | 56.64 | 134,488 | -0.99(-1.71%) |
Jun 02, 2022 | 56.48 | 57.67 | 55.82 | 57.63 | 157,653 | +1.60(+2.85%) |
Jun 01, 2022 | 55.97 | 56.37 | 54.28 | 56.03 | 144,893 | +0.18(+0.32%) |
May 31, 2022 | 55.33 | 56.35 | 54.95 | 55.85 | 258,165 | -0.02(-0.03%) |
May 27, 2022 | 56.21 | 57.32 | 54.90 | 55.87 | 338,824 | -2.22(-3.82%) |
May 26, 2022 | 57.63 | 58.43 | 57.63 | 58.09 | 138,810 | +1.04(+1.83%) |
May 25, 2022 | 56.44 | 58.07 | 56.44 | 57.05 | 306,749 | +0.39(+0.70%) |
May 24, 2022 | 56.25 | 56.90 | 54.78 | 56.65 | 272,398 | -0.03(-0.05%) |
May 23, 2022 | 56.08 | 57.19 | 55.60 | 56.68 | 178,264 | +1.30(+2.34%) |
May 20, 2022 | 56.75 | 56.75 | 54.25 | 55.38 | 127,351 | -0.77(-1.37%) |
May 19, 2022 | 55.43 | 56.95 | 55.20 | 56.15 | 179,412 | +0.02(+0.03%) |
May 18, 2022 | 57.82 | 57.82 | 55.80 | 56.13 | 173,841 | -2.15(-3.69%) |
May 17, 2022 | 57.58 | 58.47 | 57.40 | 58.29 | 163,436 | +1.87(+3.31%) |
May 16, 2022 | 55.68 | 56.79 | 55.01 | 56.42 | 108,014 | +0.64(+1.14%) |
May 13, 2022 | 55.55 | 56.74 | 55.25 | 55.78 | 332,233 | +0.78(+1.42%) |
May 12, 2022 | 54.78 | 55.33 | 53.70 | 55.00 | 190,186 | +0.05(+0.09%) |
May 11, 2022 | 55.20 | 56.74 | 54.71 | 54.95 | 326,270 | +0.02(+0.03%) |
May 10, 2022 | 55.22 | 55.90 | 53.96 | 54.93 | 306,377 | +0.30(+0.55%) |
May 09, 2022 | 55.36 | 56.17 | 54.21 | 54.63 | 180,561 | -1.54(-2.74%) |
May 06, 2022 | 57.18 | 57.37 | 55.38 | 56.17 | 231,132 | -1.33(-2.32%) |
May 05, 2022 | 57.52 | 58.12 | 56.42 | 57.51 | 289,541 | -0.72(-1.24%) |
May 04, 2022 | 57.05 | 58.29 | 56.22 | 58.23 | 390,338 | +1.32(+2.33%) |
May 03, 2022 | 56.34 | 58.10 | 55.91 | 56.90 | 189,978 | +0.52(+0.92%) |