Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 74.51 | 76.21 | 74.51 | 75.25 | 585,465 | +0.44(+0.59%) |
Apr 27, 2023 | 74.67 | 75.22 | 72.98 | 74.81 | 1,104,645 | +0.68(+0.91%) |
Apr 26, 2023 | 74.18 | 75.12 | 73.69 | 74.14 | 787,916 | -0.63(-0.84%) |
Apr 25, 2023 | 76.13 | 76.44 | 74.75 | 74.76 | 500,038 | -2.08(-2.70%) |
Apr 24, 2023 | 76.35 | 77.20 | 76.10 | 76.84 | 374,918 | +0.27(+0.36%) |
Apr 21, 2023 | 76.81 | 76.82 | 75.88 | 76.56 | 364,204 | -0.12(-0.15%) |
Apr 20, 2023 | 75.89 | 77.43 | 75.77 | 76.68 | 326,547 | +0.01(+0.01%) |
Apr 19, 2023 | 76.06 | 76.77 | 75.39 | 76.67 | 553,522 | +0.20(+0.26%) |
Apr 18, 2023 | 76.91 | 77.30 | 76.06 | 76.48 | 617,372 | -0.04(-0.05%) |
Apr 17, 2023 | 75.75 | 76.92 | 75.75 | 76.52 | 392,648 | +0.69(+0.90%) |
Apr 14, 2023 | 75.79 | 76.65 | 75.36 | 75.83 | 592,370 | +0.51(+0.68%) |
Apr 13, 2023 | 75.83 | 75.92 | 73.96 | 75.32 | 1,173,971 | -0.66(-0.86%) |
Apr 12, 2023 | 76.11 | 76.69 | 75.55 | 75.98 | 468,242 | +0.74(+0.99%) |
Apr 11, 2023 | 75.04 | 76.25 | 74.81 | 75.23 | 691,122 | +0.82(+1.11%) |
Apr 10, 2023 | 72.07 | 74.43 | 71.82 | 74.41 | 1,404,048 | +2.25(+3.12%) |
Apr 06, 2023 | 73.51 | 73.51 | 72.15 | 72.16 | 710,645 | -1.25(-1.71%) |
Apr 05, 2023 | 75.33 | 75.42 | 72.52 | 73.41 | 834,631 | -2.56(-3.36%) |
Apr 04, 2023 | 80.05 | 80.08 | 75.62 | 75.97 | 676,369 | -3.78(-4.74%) |
Apr 03, 2023 | 79.86 | 80.58 | 78.67 | 79.75 | 451,557 | -0.27(-0.34%) |
Mar 31, 2023 | 79.10 | 80.21 | 78.87 | 80.02 | 378,145 | +1.57(+2.00%) |
Mar 30, 2023 | 79.23 | 79.83 | 78.41 | 78.45 | 287,273 | +0.08(+0.10%) |
Mar 29, 2023 | 78.27 | 78.75 | 77.38 | 78.38 | 425,646 | +1.35(+1.75%) |
Mar 28, 2023 | 76.36 | 77.52 | 76.23 | 77.02 | 269,180 | +0.42(+0.55%) |
Mar 27, 2023 | 76.02 | 76.98 | 75.07 | 76.60 | 409,307 | +2.00(+2.68%) |
Mar 24, 2023 | 74.25 | 74.89 | 73.26 | 74.61 | 506,057 | -0.85(-1.13%) |
Mar 23, 2023 | 75.97 | 77.59 | 74.54 | 75.46 | 657,707 | -0.24(-0.32%) |
Mar 22, 2023 | 78.04 | 79.14 | 75.64 | 75.70 | 589,754 | -2.67(-3.41%) |
Mar 21, 2023 | 76.37 | 78.99 | 75.66 | 78.38 | 1,096,593 | +3.84(+5.15%) |
Mar 20, 2023 | 73.62 | 75.29 | 73.04 | 74.54 | 766,501 | +2.09(+2.88%) |
Mar 17, 2023 | 76.31 | 76.35 | 72.03 | 72.45 | 1,570,355 | -4.81(-6.22%) |
Mar 16, 2023 | 75.67 | 78.06 | 75.42 | 77.26 | 629,054 | +0.37(+0.48%) |
Mar 15, 2023 | 78.72 | 79.00 | 75.49 | 76.89 | 783,089 | -4.13(-5.10%) |
Mar 14, 2023 | 81.22 | 82.12 | 79.88 | 81.02 | 521,000 | +2.09(+2.64%) |
Mar 13, 2023 | 78.83 | 80.10 | 77.79 | 78.93 | 480,867 | -1.61(-1.99%) |
Mar 10, 2023 | 84.01 | 84.01 | 80.14 | 80.54 | 599,215 | -3.59(-4.27%) |
Mar 09, 2023 | 86.73 | 87.20 | 83.97 | 84.13 | 433,712 | -2.29(-2.65%) |
Mar 08, 2023 | 85.25 | 86.58 | 85.10 | 86.42 | 621,412 | +1.16(+1.36%) |
Mar 07, 2023 | 86.12 | 86.83 | 85.20 | 85.27 | 578,559 | -0.59(-0.68%) |
Mar 06, 2023 | 86.97 | 87.54 | 85.36 | 85.86 | 740,450 | -0.88(-1.02%) |
Mar 03, 2023 | 86.21 | 86.96 | 85.87 | 86.74 | 433,523 | +0.90(+1.05%) |
Mar 02, 2023 | 83.91 | 86.11 | 83.52 | 85.84 | 375,238 | +1.37(+1.62%) |
Mar 01, 2023 | 83.61 | 85.31 | 83.24 | 84.47 | 522,347 | +0.79(+0.95%) |
Feb 28, 2023 | 84.07 | 85.09 | 83.66 | 83.67 | 591,501 | -0.31(-0.37%) |
Feb 27, 2023 | 84.54 | 85.19 | 83.73 | 83.99 | 757,198 | -0.23(-0.27%) |
Feb 24, 2023 | 82.71 | 84.26 | 82.71 | 84.21 | 603,395 | -0.09(-0.10%) |
Feb 23, 2023 | 84.12 | 84.79 | 83.16 | 84.30 | 308,523 | +0.38(+0.46%) |
Feb 22, 2023 | 83.42 | 84.56 | 83.42 | 83.92 | 416,449 | +0.41(+0.49%) |
Feb 21, 2023 | 84.85 | 84.85 | 83.18 | 83.51 | 992,389 | -1.49(-1.75%) |
Feb 17, 2023 | 84.08 | 85.03 | 83.56 | 85.00 | 460,348 | +0.43(+0.51%) |
Feb 16, 2023 | 83.70 | 85.34 | 83.31 | 84.56 | 432,855 | -0.96(-1.12%) |
Feb 15, 2023 | 83.36 | 85.73 | 83.27 | 85.52 | 480,700 | +1.57(+1.87%) |
Feb 14, 2023 | 83.11 | 84.42 | 82.76 | 83.95 | 591,718 | +0.60(+0.73%) |
Feb 13, 2023 | 82.04 | 83.82 | 81.65 | 83.34 | 628,128 | +1.38(+1.68%) |
Feb 10, 2023 | 80.87 | 82.03 | 80.78 | 81.97 | 522,461 | +0.78(+0.96%) |
Feb 09, 2023 | 83.27 | 83.82 | 80.89 | 81.19 | 974,694 | -1.33(-1.61%) |
Feb 08, 2023 | 82.94 | 83.85 | 81.87 | 82.52 | 819,277 | -0.94(-1.12%) |
Feb 07, 2023 | 82.23 | 84.17 | 80.98 | 83.45 | 1,321,189 | +2.38(+2.94%) |
Feb 06, 2023 | 82.33 | 82.66 | 77.41 | 81.07 | 1,676,674 | -3.59(-4.24%) |
Feb 03, 2023 | 84.26 | 85.24 | 84.00 | 84.66 | 848,494 | -0.24(-0.29%) |
Feb 02, 2023 | 82.66 | 84.94 | 82.55 | 84.91 | 1,077,258 | +3.14(+3.84%) |
Feb 01, 2023 | 80.07 | 82.28 | 79.65 | 81.76 | 744,491 | +1.41(+1.76%) |
Jan 31, 2023 | 79.09 | 80.47 | 78.64 | 80.35 | 541,368 | +1.51(+1.92%) |
Jan 30, 2023 | 78.91 | 80.38 | 78.26 | 78.84 | 564,861 | -0.63(-0.80%) |
Jan 27, 2023 | 77.91 | 79.88 | 77.67 | 79.47 | 601,706 | +1.46(+1.88%) |
Jan 26, 2023 | 76.13 | 78.04 | 75.42 | 78.01 | 573,197 | +2.54(+3.36%) |
Jan 25, 2023 | 75.48 | 75.72 | 74.38 | 75.47 | 513,556 | -0.68(-0.90%) |
Jan 24, 2023 | 75.96 | 76.54 | 74.71 | 76.15 | 332,079 | +0.32(+0.42%) |
Jan 23, 2023 | 75.44 | 77.05 | 75.03 | 75.83 | 678,645 | +0.81(+1.08%) |
Jan 20, 2023 | 72.77 | 75.13 | 72.18 | 75.02 | 672,957 | +2.81(+3.89%) |
Jan 19, 2023 | 73.48 | 73.50 | 71.82 | 72.21 | 366,755 | -1.85(-2.50%) |
Jan 18, 2023 | 75.46 | 76.19 | 73.70 | 74.07 | 361,380 | -1.27(-1.68%) |
Jan 17, 2023 | 76.34 | 76.68 | 75.29 | 75.33 | 574,030 | -0.92(-1.20%) |
Jan 13, 2023 | 74.10 | 76.32 | 73.78 | 76.25 | 1,052,634 | +2.61(+3.55%) |
Jan 12, 2023 | 72.79 | 74.02 | 72.48 | 73.64 | 566,859 | +1.31(+1.81%) |
Jan 11, 2023 | 72.06 | 72.59 | 71.84 | 72.33 | 613,117 | +0.88(+1.23%) |
Jan 10, 2023 | 70.47 | 71.47 | 70.10 | 71.45 | 473,887 | +1.00(+1.41%) |
Jan 09, 2023 | 70.33 | 71.18 | 70.01 | 70.46 | 383,664 | +0.52(+0.74%) |
Jan 06, 2023 | 69.15 | 70.35 | 68.62 | 69.94 | 435,295 | +1.61(+2.36%) |
Jan 05, 2023 | 68.91 | 68.91 | 67.89 | 68.33 | 500,251 | -0.92(-1.32%) |
Jan 04, 2023 | 68.38 | 69.59 | 68.21 | 69.25 | 378,683 | +1.25(+1.84%) |
Jan 03, 2023 | 69.25 | 69.52 | 67.25 | 68.00 | 455,760 | -0.96(-1.39%) |
Dec 30, 2022 | 68.73 | 69.16 | 68.50 | 68.95 | 211,499 | -0.28(-0.41%) |
Dec 29, 2022 | 68.30 | 69.84 | 68.30 | 69.24 | 231,510 | +1.16(+1.71%) |
Dec 28, 2022 | 69.78 | 70.17 | 68.06 | 68.08 | 279,865 | -1.54(-2.21%) |
Dec 27, 2022 | 69.27 | 70.28 | 68.73 | 69.62 | 273,643 | +0.67(+0.98%) |
Dec 23, 2022 | 68.43 | 69.12 | 68.10 | 68.94 | 314,215 | +0.52(+0.76%) |
Dec 22, 2022 | 68.90 | 69.24 | 66.93 | 68.43 | 376,467 | -1.09(-1.57%) |
Dec 21, 2022 | 69.06 | 69.84 | 68.96 | 69.52 | 449,289 | +1.27(+1.86%) |
Dec 20, 2022 | 67.08 | 68.71 | 67.04 | 68.25 | 585,523 | +0.95(+1.41%) |
Dec 19, 2022 | 68.11 | 69.11 | 67.12 | 67.30 | 609,685 | -0.55(-0.81%) |
Dec 16, 2022 | 67.22 | 68.13 | 66.69 | 67.85 | 1,224,426 | -0.27(-0.40%) |
Dec 15, 2022 | 68.59 | 68.73 | 67.53 | 68.12 | 564,636 | -1.61(-2.31%) |
Dec 14, 2022 | 70.49 | 71.31 | 69.39 | 69.73 | 430,569 | -0.15(-0.21%) |
Dec 13, 2022 | 71.17 | 71.24 | 68.93 | 69.88 | 514,106 | +0.56(+0.80%) |
Dec 12, 2022 | 68.83 | 69.63 | 68.08 | 69.32 | 551,710 | +0.45(+0.65%) |
Dec 09, 2022 | 69.60 | 70.01 | 68.77 | 68.88 | 592,713 | -0.72(-1.04%) |
Dec 08, 2022 | 68.59 | 69.79 | 68.29 | 69.60 | 845,524 | +1.68(+2.47%) |
Dec 07, 2022 | 68.36 | 68.72 | 67.58 | 67.92 | 643,797 | -0.85(-1.23%) |
Dec 06, 2022 | 69.59 | 69.84 | 67.87 | 68.77 | 749,892 | -0.86(-1.23%) |
Dec 05, 2022 | 71.29 | 71.29 | 69.43 | 69.63 | 698,469 | -2.41(-3.35%) |
Dec 02, 2022 | 72.06 | 72.70 | 71.75 | 72.04 | 470,519 | -0.82(-1.12%) |
Dec 01, 2022 | 74.28 | 74.48 | 71.77 | 72.86 | 663,636 | -1.28(-1.72%) |
Nov 30, 2022 | 72.80 | 74.21 | 72.17 | 74.13 | 577,792 | +1.51(+2.08%) |
Nov 29, 2022 | 72.28 | 73.01 | 72.20 | 72.62 | 422,349 | +0.75(+1.05%) |
Nov 28, 2022 | 72.45 | 73.23 | 71.55 | 71.87 | 448,653 | -1.38(-1.88%) |
Nov 25, 2022 | 72.66 | 73.67 | 72.20 | 73.25 | 121,871 | +0.49(+0.67%) |
Nov 23, 2022 | 73.36 | 73.86 | 72.71 | 72.76 | 263,750 | -0.60(-0.82%) |
Nov 22, 2022 | 73.08 | 73.54 | 72.49 | 73.36 | 630,355 | +1.00(+1.38%) |
Nov 21, 2022 | 71.87 | 73.14 | 71.50 | 72.37 | 352,300 | +1.01(+1.42%) |
Nov 18, 2022 | 71.77 | 71.78 | 70.76 | 71.35 | 340,594 | +0.78(+1.11%) |
Nov 17, 2022 | 69.98 | 70.66 | 69.54 | 70.57 | 461,779 | -0.59(-0.83%) |
Nov 16, 2022 | 71.57 | 71.99 | 70.88 | 71.17 | 404,190 | -1.09(-1.51%) |
Nov 15, 2022 | 72.71 | 73.64 | 71.77 | 72.25 | 549,842 | +0.51(+0.72%) |
Nov 14, 2022 | 71.22 | 72.70 | 70.80 | 71.74 | 569,833 | +0.13(+0.18%) |
Nov 11, 2022 | 71.07 | 72.86 | 70.42 | 71.61 | 772,823 | +1.26(+1.80%) |
Nov 10, 2022 | 70.36 | 70.63 | 69.16 | 70.35 | 728,115 | +2.44(+3.59%) |
Nov 09, 2022 | 69.59 | 69.93 | 67.81 | 67.91 | 431,745 | -2.60(-3.69%) |
Nov 08, 2022 | 70.44 | 70.90 | 69.26 | 70.51 | 750,930 | +0.08(+0.11%) |
Nov 07, 2022 | 70.42 | 70.59 | 69.27 | 70.44 | 872,538 | +0.58(+0.83%) |
Nov 04, 2022 | 69.43 | 70.09 | 68.25 | 69.85 | 923,048 | +2.08(+3.07%) |
Nov 03, 2022 | 66.02 | 68.87 | 65.71 | 67.77 | 804,623 | +0.51(+0.77%) |
Nov 02, 2022 | 69.22 | 70.06 | 67.13 | 67.26 | 746,165 | -2.88(-4.10%) |
Nov 01, 2022 | 69.70 | 70.88 | 68.85 | 70.14 | 663,570 | +0.87(+1.26%) |
Oct 31, 2022 | 68.39 | 70.19 | 67.95 | 69.26 | 620,848 | +0.80(+1.16%) |
Oct 28, 2022 | 66.88 | 68.46 | 66.88 | 68.46 | 627,423 | +1.79(+2.68%) |
Oct 27, 2022 | 67.37 | 68.44 | 66.25 | 66.68 | 856,775 | +0.65(+0.99%) |
Oct 26, 2022 | 66.60 | 68.01 | 65.72 | 66.03 | 865,248 | -0.54(-0.82%) |
Oct 25, 2022 | 64.92 | 67.04 | 64.92 | 66.57 | 837,828 | +1.19(+1.81%) |
Oct 24, 2022 | 65.04 | 65.74 | 64.84 | 65.38 | 450,462 | +0.53(+0.82%) |
Oct 21, 2022 | 62.48 | 65.20 | 62.23 | 64.85 | 337,121 | +2.52(+4.04%) |
Oct 20, 2022 | 64.26 | 64.60 | 62.07 | 62.33 | 302,828 | -2.07(-3.21%) |
Oct 19, 2022 | 64.27 | 64.84 | 63.46 | 64.40 | 418,760 | -0.38(-0.58%) |
Oct 18, 2022 | 64.20 | 65.09 | 63.68 | 64.78 | 452,385 | +2.07(+3.30%) |
Oct 17, 2022 | 63.19 | 63.58 | 61.87 | 62.71 | 620,116 | +0.80(+1.29%) |
Oct 14, 2022 | 62.65 | 62.80 | 61.36 | 61.92 | 571,861 | -0.32(-0.52%) |
Oct 13, 2022 | 59.49 | 62.68 | 58.66 | 62.24 | 472,518 | +1.79(+2.96%) |
Oct 12, 2022 | 61.67 | 61.67 | 60.41 | 60.45 | 398,492 | -1.08(-1.75%) |
Oct 11, 2022 | 61.67 | 62.65 | 60.85 | 61.53 | 441,751 | -0.43(-0.69%) |
Oct 10, 2022 | 62.42 | 62.66 | 61.48 | 61.96 | 576,750 | +0.10(+0.16%) |
Oct 07, 2022 | 62.29 | 62.38 | 60.90 | 61.86 | 489,304 | -1.06(-1.68%) |
Oct 06, 2022 | 63.39 | 63.81 | 62.36 | 62.92 | 481,764 | -0.52(-0.83%) |
Oct 05, 2022 | 61.32 | 63.46 | 61.28 | 63.44 | 705,127 | +1.11(+1.78%) |
Oct 04, 2022 | 60.53 | 62.33 | 60.53 | 62.33 | 690,673 | +3.02(+5.09%) |
Oct 03, 2022 | 58.33 | 59.79 | 57.68 | 59.31 | 792,620 | +1.95(+3.40%) |
Sep 30, 2022 | 57.66 | 58.90 | 57.25 | 57.36 | 810,959 | +0.18(+0.32%) |
Sep 29, 2022 | 58.78 | 58.78 | 56.69 | 57.18 | 716,165 | -2.19(-3.68%) |
Sep 28, 2022 | 59.81 | 59.82 | 58.73 | 59.36 | 992,722 | +0.15(+0.25%) |
Sep 27, 2022 | 58.41 | 59.42 | 57.85 | 59.22 | 1,173,639 | +1.60(+2.78%) |
Sep 26, 2022 | 57.72 | 59.47 | 57.31 | 57.61 | 691,315 | -0.53(-0.92%) |
Sep 23, 2022 | 59.06 | 59.39 | 56.76 | 58.15 | 738,051 | -1.69(-2.83%) |
Sep 22, 2022 | 60.81 | 60.85 | 58.97 | 59.84 | 598,882 | -0.83(-1.36%) |
Sep 21, 2022 | 61.21 | 62.33 | 60.63 | 60.66 | 491,656 | -0.64(-1.05%) |
Sep 20, 2022 | 61.68 | 61.68 | 60.30 | 61.30 | 462,221 | -0.90(-1.45%) |
Sep 19, 2022 | 59.59 | 62.48 | 59.32 | 62.21 | 577,556 | +2.01(+3.34%) |
Sep 16, 2022 | 61.28 | 61.31 | 59.39 | 60.20 | 1,137,960 | -2.41(-3.85%) |
Sep 15, 2022 | 63.30 | 64.02 | 62.51 | 62.61 | 647,735 | -1.16(-1.81%) |
Sep 14, 2022 | 64.80 | 64.80 | 63.14 | 63.76 | 593,421 | -0.93(-1.44%) |
Sep 13, 2022 | 65.13 | 65.93 | 64.31 | 64.69 | 470,324 | -2.28(-3.41%) |
Sep 12, 2022 | 66.22 | 67.12 | 65.93 | 66.98 | 397,069 | +1.41(+2.15%) |
Sep 09, 2022 | 65.12 | 66.21 | 64.83 | 65.57 | 406,731 | +0.93(+1.44%) |
Sep 08, 2022 | 63.13 | 64.68 | 62.66 | 64.64 | 441,034 | +0.70(+1.09%) |
Sep 07, 2022 | 62.08 | 64.04 | 61.84 | 63.94 | 465,258 | +1.77(+2.84%) |
Sep 06, 2022 | 61.85 | 62.47 | 61.21 | 62.17 | 607,282 | +1.53(+2.53%) |
Sep 02, 2022 | 61.81 | 62.29 | 60.24 | 60.63 | 350,571 | -0.37(-0.61%) |
Sep 01, 2022 | 60.78 | 61.02 | 59.71 | 61.00 | 390,560 | -0.19(-0.32%) |
Aug 31, 2022 | 62.55 | 62.63 | 61.16 | 61.20 | 339,057 | -1.12(-1.79%) |
Aug 30, 2022 | 63.41 | 63.57 | 61.89 | 62.31 | 305,244 | -0.75(-1.19%) |
Aug 29, 2022 | 62.42 | 63.27 | 62.08 | 63.06 | 241,705 | +0.10(+0.15%) |
Aug 26, 2022 | 65.16 | 65.74 | 62.79 | 62.97 | 387,063 | -1.94(-2.99%) |
Aug 25, 2022 | 63.94 | 65.00 | 63.94 | 64.91 | 311,989 | +1.16(+1.81%) |
Aug 24, 2022 | 63.12 | 63.91 | 62.83 | 63.75 | 263,890 | +0.27(+0.43%) |
Aug 23, 2022 | 63.35 | 64.38 | 63.28 | 63.48 | 257,946 | +0.21(+0.34%) |
Aug 22, 2022 | 64.19 | 64.42 | 62.91 | 63.27 | 401,028 | -2.05(-3.14%) |
Aug 19, 2022 | 65.81 | 65.81 | 64.84 | 65.32 | 297,436 | -0.89(-1.35%) |
Aug 18, 2022 | 65.88 | 66.23 | 65.70 | 66.21 | 225,830 | +0.45(+0.68%) |
Aug 17, 2022 | 65.76 | 66.39 | 65.41 | 65.76 | 280,642 | -1.11(-1.66%) |
Aug 16, 2022 | 65.59 | 66.99 | 65.59 | 66.87 | 500,306 | +0.92(+1.40%) |
Aug 15, 2022 | 65.23 | 66.29 | 65.15 | 65.95 | 455,272 | -0.29(-0.44%) |
Aug 12, 2022 | 66.19 | 66.60 | 65.68 | 66.24 | 553,739 | +0.51(+0.78%) |
Aug 11, 2022 | 65.69 | 67.25 | 65.69 | 65.72 | 782,808 | +1.17(+1.81%) |
Aug 10, 2022 | 63.49 | 65.36 | 63.49 | 64.55 | 503,520 | +2.29(+3.68%) |
Aug 09, 2022 | 62.33 | 62.49 | 61.56 | 62.26 | 318,023 | -0.04(-0.06%) |
Aug 08, 2022 | 63.07 | 63.62 | 61.97 | 62.30 | 464,831 | +0.08(+0.12%) |
Aug 05, 2022 | 61.62 | 62.49 | 61.31 | 62.22 | 284,457 | -0.02(-0.03%) |
Aug 04, 2022 | 62.07 | 62.41 | 61.34 | 62.24 | 306,728 | +0.57(+0.93%) |
Aug 03, 2022 | 61.60 | 62.19 | 60.78 | 61.67 | 343,923 | +0.24(+0.39%) |
Aug 02, 2022 | 61.99 | 62.38 | 61.16 | 61.43 | 627,308 | -0.63(-1.01%) |
Aug 01, 2022 | 62.33 | 62.90 | 60.84 | 62.06 | 1,063,445 | -1.17(-1.85%) |
Jul 29, 2022 | 61.62 | 64.35 | 61.38 | 63.23 | 861,682 | +2.16(+3.53%) |
Jul 28, 2022 | 61.76 | 62.27 | 59.31 | 61.07 | 1,022,116 | +1.16(+1.94%) |
Jul 27, 2022 | 57.98 | 60.48 | 57.88 | 59.91 | 650,686 | +1.99(+3.44%) |
Jul 26, 2022 | 57.60 | 58.34 | 57.03 | 57.92 | 517,428 | +0.12(+0.20%) |
Jul 25, 2022 | 57.65 | 58.31 | 56.73 | 57.80 | 505,170 | +0.37(+0.64%) |
Jul 22, 2022 | 57.68 | 57.95 | 56.72 | 57.44 | 469,781 | +0.15(+0.27%) |
Jul 21, 2022 | 56.63 | 57.30 | 56.00 | 57.28 | 193,192 | +0.50(+0.89%) |
Jul 20, 2022 | 56.08 | 56.89 | 55.68 | 56.78 | 295,998 | +0.44(+0.77%) |
Jul 19, 2022 | 54.37 | 56.44 | 54.37 | 56.34 | 361,107 | +2.93(+5.49%) |
Jul 18, 2022 | 53.90 | 54.09 | 53.21 | 53.41 | 376,669 | +0.55(+1.04%) |
Jul 15, 2022 | 52.44 | 52.99 | 51.28 | 52.86 | 355,263 | +1.49(+2.90%) |
Jul 14, 2022 | 50.92 | 51.74 | 50.41 | 51.37 | 390,371 | -0.57(-1.10%) |
Jul 13, 2022 | 51.40 | 52.20 | 51.02 | 51.94 | 509,043 | -0.33(-0.63%) |
Jul 12, 2022 | 50.52 | 53.08 | 50.52 | 52.27 | 435,649 | +1.24(+2.43%) |
Jul 11, 2022 | 50.29 | 51.33 | 49.74 | 51.03 | 504,480 | +0.09(+0.17%) |
Jul 08, 2022 | 52.40 | 53.01 | 50.91 | 50.95 | 982,631 | -1.86(-3.52%) |
Jul 07, 2022 | 52.00 | 53.29 | 51.74 | 52.80 | 293,731 | +1.76(+3.45%) |
Jul 06, 2022 | 51.21 | 51.31 | 49.44 | 51.04 | 580,801 | -0.19(-0.38%) |
Jul 05, 2022 | 50.57 | 51.29 | 49.18 | 51.24 | 427,670 | -0.50(-0.97%) |
Jul 01, 2022 | 51.29 | 52.35 | 50.33 | 51.74 | 437,406 | +0.44(+0.85%) |
Jun 30, 2022 | 50.77 | 51.96 | 49.95 | 51.31 | 356,833 | -0.31(-0.60%) |
Jun 29, 2022 | 52.75 | 52.98 | 51.14 | 51.61 | 372,329 | -1.37(-2.59%) |
Jun 28, 2022 | 53.88 | 54.84 | 52.84 | 52.99 | 606,614 | -0.24(-0.45%) |
Jun 27, 2022 | 53.46 | 53.68 | 52.60 | 53.23 | 389,883 | +0.15(+0.29%) |
Jun 24, 2022 | 50.92 | 53.24 | 50.43 | 53.08 | 742,035 | +2.97(+5.93%) |
Jun 23, 2022 | 50.92 | 51.52 | 49.38 | 50.11 | 453,520 | -1.16(-2.26%) |
Jun 22, 2022 | 51.16 | 52.08 | 50.97 | 51.27 | 507,850 | -0.75(-1.45%) |
Jun 21, 2022 | 53.29 | 53.29 | 51.95 | 52.02 | 412,661 | -0.14(-0.26%) |
Jun 17, 2022 | 52.37 | 52.74 | 51.22 | 52.16 | 903,163 | -0.04(-0.07%) |
Jun 16, 2022 | 54.20 | 54.20 | 51.62 | 52.20 | 334,325 | -3.42(-6.16%) |
Jun 15, 2022 | 55.44 | 56.52 | 55.05 | 55.62 | 250,769 | +0.60(+1.09%) |
Jun 14, 2022 | 55.47 | 55.96 | 54.30 | 55.02 | 403,411 | -0.38(-0.68%) |
Jun 13, 2022 | 56.11 | 56.29 | 54.26 | 55.40 | 323,941 | -2.35(-4.07%) |
Jun 10, 2022 | 59.87 | 60.13 | 57.62 | 57.75 | 516,589 | -3.44(-5.63%) |
Jun 09, 2022 | 60.62 | 62.37 | 60.58 | 61.19 | 496,797 | -0.28(-0.46%) |
Jun 08, 2022 | 61.89 | 62.33 | 61.17 | 61.47 | 618,545 | -0.86(-1.38%) |
Jun 07, 2022 | 60.54 | 62.43 | 60.02 | 62.33 | 604,069 | +1.27(+2.07%) |
Jun 06, 2022 | 60.31 | 61.30 | 60.01 | 61.06 | 294,555 | +0.98(+1.63%) |
Jun 03, 2022 | 60.26 | 60.83 | 59.58 | 60.09 | 271,332 | -0.74(-1.22%) |
Jun 02, 2022 | 58.65 | 60.89 | 58.36 | 60.83 | 592,231 | +2.88(+4.97%) |
Jun 01, 2022 | 59.19 | 59.35 | 57.24 | 57.95 | 436,486 | -1.11(-1.88%) |
May 31, 2022 | 58.36 | 59.25 | 57.61 | 59.06 | 399,145 | +0.34(+0.58%) |
May 27, 2022 | 58.92 | 58.99 | 58.18 | 58.72 | 336,862 | +0.68(+1.17%) |
May 26, 2022 | 57.59 | 58.38 | 57.49 | 58.05 | 385,908 | +1.32(+2.32%) |
May 25, 2022 | 55.47 | 57.17 | 55.47 | 56.73 | 509,469 | +0.84(+1.51%) |
May 24, 2022 | 56.21 | 56.21 | 54.83 | 55.89 | 508,238 | -0.85(-1.50%) |
May 23, 2022 | 56.95 | 57.59 | 55.99 | 56.74 | 368,841 | +0.75(+1.35%) |
May 20, 2022 | 57.01 | 57.27 | 54.45 | 55.99 | 417,374 | -0.69(-1.21%) |
May 19, 2022 | 55.13 | 57.49 | 55.13 | 56.67 | 456,721 | +0.58(+1.03%) |
May 18, 2022 | 57.62 | 58.63 | 55.75 | 56.09 | 352,923 | -2.06(-3.54%) |
May 17, 2022 | 56.94 | 58.19 | 56.62 | 58.15 | 489,989 | +2.41(+4.32%) |
May 16, 2022 | 56.31 | 56.36 | 54.84 | 55.74 | 349,155 | -0.62(-1.10%) |
May 13, 2022 | 56.53 | 57.06 | 55.81 | 56.36 | 385,250 | +0.59(+1.06%) |
May 12, 2022 | 55.09 | 56.06 | 54.56 | 55.77 | 463,256 | +0.38(+0.68%) |
May 11, 2022 | 56.64 | 57.93 | 55.15 | 55.40 | 448,555 | -1.10(-1.94%) |
May 10, 2022 | 58.84 | 59.23 | 55.49 | 56.49 | 383,977 | -1.57(-2.70%) |
May 09, 2022 | 55.96 | 59.22 | 55.96 | 58.06 | 659,223 | +1.30(+2.29%) |
May 06, 2022 | 58.42 | 58.42 | 56.33 | 56.76 | 724,875 | -1.79(-3.06%) |
May 05, 2022 | 60.12 | 60.78 | 57.93 | 58.55 | 366,429 | -2.78(-4.53%) |
May 04, 2022 | 58.64 | 61.39 | 58.25 | 61.33 | 807,184 | +2.79(+4.76%) |
May 03, 2022 | 56.39 | 59.17 | 56.08 | 58.54 | 596,099 | +1.59(+2.79%) |