Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 82.50 | 89.53 | 80.10 | 88.41 | 1,986,907 | +5.94(+7.20%) |
Apr 27, 2023 | 90.21 | 99.50 | 81.50 | 82.47 | 6,973,736 | -52.85(-39.06%) |
Apr 26, 2023 | 135.38 | 139.46 | 134.50 | 135.32 | 952,743 | -0.68(-0.50%) |
Apr 25, 2023 | 135.00 | 138.00 | 133.89 | 136.00 | 830,735 | -1.00(-0.73%) |
Apr 24, 2023 | 139.75 | 141.03 | 136.66 | 137.00 | 383,108 | -2.99(-2.14%) |
Apr 21, 2023 | 135.80 | 140.32 | 132.23 | 139.99 | 509,706 | +3.07(+2.24%) |
Apr 20, 2023 | 138.87 | 141.68 | 135.83 | 136.92 | 831,610 | -4.48(-3.17%) |
Apr 19, 2023 | 139.51 | 142.70 | 139.51 | 141.40 | 438,160 | +0.23(+0.16%) |
Apr 18, 2023 | 140.62 | 141.28 | 138.72 | 141.17 | 377,063 | +1.64(+1.18%) |
Apr 17, 2023 | 136.28 | 139.78 | 135.10 | 139.53 | 329,588 | +2.07(+1.51%) |
Apr 14, 2023 | 137.32 | 141.10 | 134.24 | 137.46 | 232,336 | +0.17(+0.12%) |
Apr 13, 2023 | 135.95 | 137.94 | 134.42 | 137.29 | 209,140 | +2.11(+1.56%) |
Apr 12, 2023 | 138.10 | 139.50 | 133.25 | 135.18 | 410,566 | -0.70(-0.52%) |
Apr 11, 2023 | 136.41 | 137.40 | 134.61 | 135.88 | 326,341 | -0.21(-0.15%) |
Apr 10, 2023 | 128.61 | 136.75 | 127.36 | 136.09 | 278,911 | +7.25(+5.63%) |
Apr 06, 2023 | 126.51 | 129.60 | 125.79 | 128.84 | 179,683 | +0.21(+0.16%) |
Apr 05, 2023 | 129.38 | 129.97 | 125.93 | 128.63 | 313,494 | -2.81(-2.14%) |
Apr 04, 2023 | 133.18 | 133.75 | 130.14 | 131.44 | 305,344 | -1.29(-0.97%) |
Apr 03, 2023 | 135.00 | 136.71 | 130.33 | 132.73 | 402,768 | -2.79(-2.06%) |
Mar 31, 2023 | 132.84 | 137.33 | 132.49 | 135.52 | 395,420 | +2.40(+1.80%) |
Mar 30, 2023 | 135.11 | 136.98 | 132.77 | 133.12 | 366,749 | -0.29(-0.22%) |
Mar 29, 2023 | 129.48 | 134.04 | 128.20 | 133.41 | 186,315 | +6.80(+5.37%) |
Mar 28, 2023 | 129.41 | 129.54 | 123.68 | 126.61 | 257,154 | -2.99(-2.31%) |
Mar 27, 2023 | 129.06 | 131.44 | 127.55 | 129.60 | 205,036 | +1.07(+0.83%) |
Mar 24, 2023 | 132.19 | 132.19 | 126.79 | 128.53 | 334,417 | -5.81(-4.32%) |
Mar 23, 2023 | 134.07 | 138.64 | 131.82 | 134.34 | 181,620 | +3.13(+2.39%) |
Mar 22, 2023 | 135.57 | 136.33 | 131.18 | 131.21 | 313,920 | -5.06(-3.71%) |
Mar 21, 2023 | 135.33 | 138.09 | 135.22 | 136.27 | 360,450 | +2.65(+1.98%) |
Mar 20, 2023 | 126.96 | 134.15 | 125.07 | 133.62 | 402,748 | +7.49(+5.94%) |
Mar 17, 2023 | 128.29 | 129.89 | 124.00 | 126.13 | 515,760 | -2.69(-2.09%) |
Mar 16, 2023 | 123.75 | 131.12 | 122.79 | 128.82 | 363,438 | +2.76(+2.19%) |
Mar 15, 2023 | 127.90 | 129.03 | 122.72 | 126.06 | 367,184 | -5.09(-3.88%) |
Mar 14, 2023 | 128.82 | 132.41 | 128.06 | 131.15 | 394,615 | +6.27(+5.02%) |
Mar 13, 2023 | 123.86 | 128.39 | 122.42 | 124.88 | 468,996 | -2.12(-1.67%) |
Mar 10, 2023 | 134.10 | 134.10 | 125.66 | 127.00 | 519,837 | -6.94(-5.18%) |
Mar 09, 2023 | 136.38 | 139.94 | 131.75 | 133.94 | 358,203 | -2.65(-1.94%) |
Mar 08, 2023 | 135.72 | 139.31 | 135.23 | 136.59 | 369,897 | +2.38(+1.77%) |
Mar 07, 2023 | 138.19 | 140.52 | 133.78 | 134.21 | 411,132 | -4.46(-3.22%) |
Mar 06, 2023 | 139.54 | 144.90 | 138.34 | 138.67 | 906,540 | -0.45(-0.32%) |
Mar 03, 2023 | 132.31 | 139.29 | 131.25 | 139.12 | 418,721 | +6.64(+5.01%) |
Mar 02, 2023 | 129.00 | 133.30 | 126.03 | 132.48 | 332,932 | +0.40(+0.30%) |
Mar 01, 2023 | 133.78 | 135.96 | 131.26 | 132.08 | 270,766 | -0.54(-0.41%) |
Feb 28, 2023 | 126.80 | 137.77 | 126.61 | 132.62 | 587,585 | +5.61(+4.42%) |
Feb 27, 2023 | 127.63 | 129.52 | 126.74 | 127.01 | 448,535 | +1.45(+1.16%) |
Feb 24, 2023 | 120.49 | 127.28 | 120.49 | 125.56 | 457,873 | +3.88(+3.18%) |
Feb 23, 2023 | 123.67 | 124.28 | 118.08 | 121.68 | 505,478 | -0.66(-0.54%) |
Feb 22, 2023 | 124.23 | 125.79 | 121.90 | 122.34 | 386,818 | -1.46(-1.18%) |
Feb 21, 2023 | 127.59 | 129.00 | 123.01 | 123.80 | 480,356 | -6.18(-4.75%) |
Feb 17, 2023 | 132.00 | 133.25 | 127.46 | 129.98 | 328,428 | -1.96(-1.49%) |
Feb 16, 2023 | 131.31 | 134.57 | 129.24 | 131.94 | 366,012 | -1.76(-1.32%) |
Feb 15, 2023 | 126.21 | 134.19 | 126.21 | 133.70 | 588,526 | +7.72(+6.13%) |
Feb 14, 2023 | 125.56 | 130.56 | 123.13 | 125.98 | 573,978 | -1.58(-1.24%) |
Feb 13, 2023 | 124.07 | 128.32 | 121.49 | 127.56 | 387,120 | +4.61(+3.75%) |
Feb 10, 2023 | 122.26 | 125.30 | 119.45 | 122.95 | 437,247 | -2.56(-2.04%) |
Feb 09, 2023 | 133.99 | 137.00 | 125.36 | 125.51 | 1,090,280 | +0.43(+0.34%) |
Feb 08, 2023 | 128.72 | 133.19 | 124.68 | 125.08 | 815,679 | -3.90(-3.02%) |
Feb 07, 2023 | 123.36 | 129.67 | 119.00 | 128.98 | 805,124 | +5.36(+4.34%) |
Feb 06, 2023 | 122.68 | 128.75 | 121.08 | 123.62 | 622,065 | -1.38(-1.10%) |
Feb 03, 2023 | 132.47 | 134.85 | 124.28 | 125.00 | 938,746 | -10.27(-7.59%) |
Feb 02, 2023 | 140.30 | 142.78 | 134.81 | 135.27 | 608,453 | -3.84(-2.76%) |
Feb 01, 2023 | 130.51 | 140.89 | 130.51 | 139.11 | 820,287 | +9.33(+7.19%) |
Jan 31, 2023 | 124.86 | 129.91 | 124.42 | 129.78 | 393,084 | +4.92(+3.94%) |
Jan 30, 2023 | 127.07 | 130.98 | 123.62 | 124.86 | 317,738 | -3.69(-2.87%) |
Jan 27, 2023 | 125.27 | 128.80 | 124.23 | 128.55 | 346,614 | +3.67(+2.94%) |
Jan 26, 2023 | 125.46 | 126.35 | 122.38 | 124.88 | 283,863 | +0.50(+0.40%) |
Jan 25, 2023 | 126.11 | 126.59 | 121.31 | 124.38 | 576,208 | -4.23(-3.29%) |
Jan 24, 2023 | 131.20 | 133.26 | 128.38 | 128.61 | 345,418 | -3.73(-2.82%) |
Jan 23, 2023 | 128.23 | 137.54 | 128.23 | 132.34 | 1,005,651 | +4.40(+3.44%) |
Jan 20, 2023 | 130.01 | 130.28 | 125.00 | 127.94 | 521,695 | +0.44(+0.35%) |
Jan 19, 2023 | 130.88 | 133.13 | 124.96 | 127.50 | 678,885 | -5.94(-4.45%) |
Jan 18, 2023 | 129.00 | 137.13 | 129.00 | 133.44 | 815,107 | +5.93(+4.65%) |
Jan 17, 2023 | 122.18 | 127.92 | 122.10 | 127.51 | 313,802 | +4.30(+3.49%) |
Jan 13, 2023 | 119.12 | 123.87 | 118.38 | 123.21 | 370,396 | +3.08(+2.56%) |
Jan 12, 2023 | 119.19 | 121.00 | 115.03 | 120.13 | 430,622 | +2.63(+2.24%) |
Jan 11, 2023 | 125.72 | 128.18 | 117.07 | 117.50 | 689,285 | -0.72(-0.61%) |
Jan 10, 2023 | 116.05 | 119.00 | 114.75 | 118.22 | 266,610 | +1.07(+0.91%) |
Jan 09, 2023 | 113.60 | 121.86 | 113.50 | 117.15 | 389,354 | +4.84(+4.31%) |
Jan 06, 2023 | 107.76 | 113.22 | 106.24 | 112.31 | 357,247 | +6.77(+6.41%) |
Jan 05, 2023 | 106.97 | 106.97 | 103.52 | 105.54 | 365,810 | -2.46(-2.28%) |
Jan 04, 2023 | 111.47 | 114.47 | 106.87 | 108.00 | 417,981 | -2.26(-2.05%) |
Jan 03, 2023 | 110.81 | 111.83 | 107.31 | 110.26 | 306,825 | +1.08(+0.99%) |
Dec 30, 2022 | 105.82 | 109.80 | 105.48 | 109.18 | 186,010 | +1.44(+1.34%) |
Dec 29, 2022 | 107.28 | 109.21 | 106.27 | 107.74 | 221,547 | +2.14(+2.03%) |
Dec 28, 2022 | 106.82 | 109.19 | 105.22 | 105.60 | 271,272 | -1.90(-1.77%) |
Dec 27, 2022 | 112.00 | 112.00 | 106.27 | 107.50 | 295,085 | -4.37(-3.91%) |
Dec 23, 2022 | 113.26 | 113.26 | 110.19 | 111.87 | 231,760 | -2.35(-2.06%) |
Dec 22, 2022 | 115.90 | 115.90 | 112.12 | 114.22 | 183,329 | -2.93(-2.50%) |
Dec 21, 2022 | 114.53 | 117.80 | 113.54 | 117.15 | 211,240 | +2.67(+2.33%) |
Dec 20, 2022 | 111.17 | 115.53 | 110.93 | 114.48 | 356,635 | +1.66(+1.47%) |
Dec 19, 2022 | 111.60 | 113.51 | 110.72 | 112.82 | 349,664 | +0.99(+0.89%) |
Dec 16, 2022 | 108.30 | 112.22 | 107.94 | 111.83 | 622,395 | +2.66(+2.44%) |
Dec 15, 2022 | 115.40 | 116.29 | 107.17 | 109.17 | 616,866 | -8.64(-7.33%) |
Dec 14, 2022 | 118.06 | 119.80 | 116.30 | 117.81 | 457,120 | -0.24(-0.20%) |
Dec 13, 2022 | 121.75 | 123.18 | 115.83 | 118.05 | 334,013 | +1.08(+0.92%) |
Dec 12, 2022 | 113.10 | 117.19 | 112.31 | 116.97 | 263,930 | +3.57(+3.15%) |
Dec 09, 2022 | 115.79 | 117.40 | 113.22 | 113.40 | 254,249 | -3.48(-2.98%) |
Dec 08, 2022 | 115.56 | 119.05 | 114.55 | 116.88 | 228,472 | +2.82(+2.47%) |
Dec 07, 2022 | 112.68 | 116.43 | 111.45 | 114.06 | 254,891 | +0.79(+0.70%) |
Dec 06, 2022 | 117.29 | 117.56 | 111.56 | 113.27 | 525,794 | -3.64(-3.11%) |
Dec 05, 2022 | 119.78 | 122.89 | 116.42 | 116.91 | 412,546 | -2.70(-2.26%) |
Dec 02, 2022 | 117.86 | 121.22 | 115.99 | 119.61 | 373,284 | -1.93(-1.59%) |
Dec 01, 2022 | 127.55 | 129.02 | 118.29 | 121.54 | 573,886 | -6.01(-4.71%) |
Nov 30, 2022 | 123.17 | 127.66 | 120.13 | 127.55 | 580,176 | +4.17(+3.38%) |
Nov 29, 2022 | 122.71 | 126.97 | 121.36 | 123.38 | 763,701 | +0.89(+0.73%) |
Nov 28, 2022 | 121.11 | 123.67 | 120.58 | 122.49 | 581,303 | +0.53(+0.43%) |
Nov 25, 2022 | 121.38 | 124.10 | 120.34 | 121.96 | 173,176 | +0.17(+0.14%) |
Nov 23, 2022 | 119.83 | 124.52 | 119.83 | 121.79 | 791,655 | +2.05(+1.71%) |
Nov 22, 2022 | 114.17 | 119.90 | 113.01 | 119.74 | 942,750 | +7.33(+6.52%) |
Nov 21, 2022 | 113.42 | 113.90 | 110.89 | 112.41 | 357,120 | -2.54(-2.21%) |
Nov 18, 2022 | 113.83 | 117.13 | 111.24 | 114.95 | 382,032 | +3.75(+3.37%) |
Nov 17, 2022 | 105.44 | 112.91 | 104.34 | 111.20 | 546,040 | +2.49(+2.29%) |
Nov 16, 2022 | 112.51 | 112.78 | 108.44 | 108.71 | 537,556 | -5.95(-5.19%) |
Nov 15, 2022 | 118.00 | 119.99 | 114.27 | 114.66 | 453,930 | +0.66(+0.58%) |
Nov 14, 2022 | 111.22 | 118.49 | 111.05 | 114.00 | 539,253 | +1.82(+1.62%) |
Nov 11, 2022 | 112.92 | 117.26 | 109.59 | 112.18 | 491,523 | +0.30(+0.27%) |
Nov 10, 2022 | 110.04 | 115.26 | 108.36 | 111.88 | 640,253 | +8.59(+8.32%) |
Nov 09, 2022 | 105.22 | 106.06 | 101.78 | 103.29 | 357,089 | -3.97(-3.70%) |
Nov 08, 2022 | 105.73 | 110.27 | 105.01 | 107.26 | 594,966 | +2.57(+2.45%) |
Nov 07, 2022 | 111.59 | 112.00 | 104.46 | 104.69 | 598,338 | -6.90(-6.18%) |
Nov 04, 2022 | 113.77 | 116.81 | 107.75 | 111.59 | 341,802 | +0.63(+0.57%) |
Nov 03, 2022 | 108.74 | 115.08 | 108.11 | 110.96 | 406,371 | +0.00(+0.00%) |
Nov 02, 2022 | 112.79 | 110.15 | 110.96 | 436,854 | -2.36(-2.08%) | |
Nov 01, 2022 | 115.16 | 115.95 | 111.05 | 113.32 | 506,912 | -1.31(-1.14%) |
Oct 31, 2022 | 116.18 | 119.69 | 112.81 | 114.63 | 554,780 | -1.60(-1.38%) |
Oct 28, 2022 | 113.58 | 116.98 | 107.04 | 116.23 | 911,924 | +0.93(+0.81%) |
Oct 27, 2022 | 108.50 | 115.82 | 104.33 | 115.30 | 2,550,672 | +26.07(+29.22%) |
Oct 26, 2022 | 87.33 | 90.98 | 85.72 | 89.23 | 545,931 | +1.16(+1.32%) |
Oct 25, 2022 | 85.03 | 90.27 | 84.73 | 88.07 | 444,560 | +3.40(+4.02%) |
Oct 24, 2022 | 86.99 | 86.99 | 84.38 | 84.67 | 326,870 | -2.36(-2.71%) |
Oct 21, 2022 | 83.05 | 87.25 | 81.28 | 87.03 | 335,071 | +4.31(+5.21%) |
Oct 20, 2022 | 79.39 | 84.85 | 79.39 | 82.72 | 310,404 | +3.88(+4.92%) |
Oct 19, 2022 | 78.27 | 79.11 | 77.01 | 78.84 | 187,755 | +0.18(+0.23%) |
Oct 18, 2022 | 82.71 | 84.02 | 77.05 | 78.66 | 303,682 | -1.28(-1.60%) |
Oct 17, 2022 | 78.70 | 80.94 | 78.02 | 79.94 | 283,809 | +4.08(+5.38%) |
Oct 14, 2022 | 81.00 | 81.55 | 75.79 | 75.86 | 186,977 | -4.12(-5.15%) |
Oct 13, 2022 | 76.13 | 81.07 | 73.81 | 79.98 | 258,637 | +1.52(+1.94%) |
Oct 12, 2022 | 80.29 | 80.29 | 77.17 | 78.46 | 171,077 | -1.38(-1.73%) |
Oct 11, 2022 | 80.48 | 81.90 | 77.77 | 79.84 | 238,133 | -1.81(-2.22%) |
Oct 10, 2022 | 83.81 | 83.81 | 79.50 | 81.65 | 165,922 | -2.43(-2.89%) |
Oct 07, 2022 | 86.95 | 87.00 | 82.61 | 84.08 | 201,482 | -4.57(-5.16%) |
Oct 06, 2022 | 88.50 | 91.36 | 87.92 | 88.65 | 210,347 | -0.63(-0.71%) |
Oct 05, 2022 | 88.02 | 89.94 | 86.08 | 89.28 | 105,231 | -0.04(-0.04%) |
Oct 04, 2022 | 87.52 | 89.97 | 86.58 | 89.32 | 355,801 | +4.72(+5.58%) |
Oct 03, 2022 | 80.19 | 85.86 | 79.53 | 84.60 | 225,341 | +4.57(+5.71%) |
Sep 30, 2022 | 81.39 | 83.70 | 79.91 | 80.03 | 236,835 | -2.00(-2.44%) |
Sep 29, 2022 | 83.16 | 83.16 | 79.95 | 82.03 | 150,029 | -2.42(-2.87%) |
Sep 28, 2022 | 80.61 | 84.87 | 80.61 | 84.45 | 259,248 | +3.01(+3.70%) |
Sep 27, 2022 | 82.25 | 83.41 | 79.53 | 81.44 | 199,288 | +1.58(+1.98%) |
Sep 26, 2022 | 78.28 | 81.72 | 78.00 | 79.86 | 378,987 | +0.69(+0.87%) |
Sep 23, 2022 | 83.97 | 84.12 | 76.01 | 79.17 | 737,999 | -6.52(-7.61%) |
Sep 22, 2022 | 92.58 | 92.58 | 82.86 | 85.69 | 370,430 | -6.82(-7.37%) |
Sep 21, 2022 | 90.05 | 94.99 | 90.05 | 92.51 | 530,768 | +2.85(+3.18%) |
Sep 20, 2022 | 91.47 | 91.87 | 89.63 | 89.66 | 166,511 | -2.34(-2.54%) |
Sep 19, 2022 | 88.47 | 92.53 | 88.47 | 92.00 | 201,483 | +2.60(+2.91%) |
Sep 16, 2022 | 91.35 | 91.35 | 87.01 | 89.40 | 626,029 | -3.10(-3.35%) |
Sep 15, 2022 | 90.28 | 93.36 | 89.37 | 92.50 | 304,993 | +1.70(+1.87%) |
Sep 14, 2022 | 90.50 | 90.94 | 87.08 | 90.80 | 329,344 | +1.60(+1.79%) |
Sep 13, 2022 | 89.16 | 90.53 | 88.53 | 89.20 | 252,425 | -3.16(-3.42%) |
Sep 12, 2022 | 91.60 | 93.25 | 91.09 | 92.36 | 275,766 | +0.76(+0.83%) |
Sep 09, 2022 | 89.93 | 92.45 | 89.48 | 91.60 | 325,227 | +3.00(+3.39%) |
Sep 08, 2022 | 87.53 | 89.48 | 86.49 | 88.60 | 169,081 | +0.54(+0.61%) |
Sep 07, 2022 | 85.65 | 88.64 | 85.34 | 88.06 | 168,448 | +2.24(+2.61%) |
Sep 06, 2022 | 84.95 | 86.51 | 83.40 | 85.82 | 250,446 | +0.96(+1.13%) |
Sep 02, 2022 | 89.47 | 90.49 | 83.93 | 84.86 | 258,716 | -2.66(-3.04%) |
Sep 01, 2022 | 88.05 | 88.09 | 85.45 | 87.52 | 403,244 | -1.76(-1.97%) |
Aug 31, 2022 | 90.56 | 90.72 | 88.24 | 89.28 | 404,838 | -1.43(-1.58%) |
Aug 30, 2022 | 92.41 | 93.04 | 88.23 | 90.71 | 421,447 | -1.54(-1.67%) |
Aug 29, 2022 | 91.19 | 95.23 | 91.11 | 92.25 | 345,622 | -0.50(-0.54%) |
Aug 26, 2022 | 96.01 | 96.21 | 92.08 | 92.75 | 405,698 | -3.70(-3.84%) |
Aug 25, 2022 | 94.34 | 97.99 | 94.19 | 96.45 | 203,232 | +2.46(+2.62%) |
Aug 24, 2022 | 93.57 | 95.26 | 93.00 | 93.99 | 162,590 | +0.92(+0.99%) |
Aug 23, 2022 | 91.63 | 94.05 | 91.63 | 93.07 | 436,156 | +1.58(+1.73%) |
Aug 22, 2022 | 91.42 | 94.24 | 90.00 | 91.49 | 309,188 | -2.37(-2.53%) |
Aug 19, 2022 | 95.00 | 95.55 | 93.74 | 93.86 | 845,536 | -3.14(-3.24%) |
Aug 18, 2022 | 97.23 | 98.88 | 96.53 | 97.00 | 187,702 | +0.63(+0.65%) |
Aug 17, 2022 | 95.41 | 96.78 | 93.63 | 96.37 | 189,804 | -0.19(-0.20%) |
Aug 16, 2022 | 96.75 | 97.61 | 95.19 | 96.56 | 180,452 | -0.66(-0.68%) |
Aug 15, 2022 | 97.88 | 98.85 | 95.81 | 97.22 | 352,888 | -0.62(-0.63%) |
Aug 12, 2022 | 94.80 | 99.00 | 93.41 | 97.84 | 524,297 | +3.32(+3.51%) |
Aug 11, 2022 | 93.90 | 95.52 | 91.69 | 94.52 | 379,542 | +1.42(+1.53%) |
Aug 10, 2022 | 94.50 | 95.49 | 92.38 | 93.10 | 290,108 | +1.50(+1.64%) |
Aug 09, 2022 | 89.90 | 91.61 | 87.78 | 91.60 | 984,118 | +0.61(+0.67%) |
Aug 08, 2022 | 95.00 | 95.81 | 90.02 | 90.99 | 425,465 | -4.18(-4.39%) |
Aug 05, 2022 | 93.26 | 96.95 | 92.01 | 95.17 | 394,714 | +0.15(+0.16%) |
Aug 04, 2022 | 92.18 | 95.93 | 91.28 | 95.02 | 405,512 | +2.84(+3.08%) |
Aug 03, 2022 | 86.34 | 92.35 | 85.68 | 92.18 | 446,050 | +5.68(+6.57%) |
Aug 02, 2022 | 85.16 | 87.00 | 83.62 | 86.50 | 401,498 | -0.06(-0.07%) |
Aug 01, 2022 | 82.33 | 86.80 | 82.33 | 86.56 | 512,965 | +1.54(+1.81%) |
Jul 29, 2022 | 80.03 | 85.56 | 80.03 | 85.02 | 745,625 | +2.09(+2.52%) |
Jul 28, 2022 | 80.25 | 85.00 | 76.06 | 82.93 | 858,200 | +13.05(+18.67%) |
Jul 27, 2022 | 69.47 | 74.00 | 67.98 | 69.88 | 342,331 | +1.69(+2.48%) |
Jul 26, 2022 | 67.01 | 68.30 | 66.00 | 68.19 | 259,616 | +0.76(+1.13%) |
Jul 25, 2022 | 69.57 | 69.57 | 65.96 | 67.43 | 409,388 | -2.87(-4.08%) |
Jul 22, 2022 | 73.67 | 74.18 | 69.64 | 70.30 | 186,433 | -3.35(-4.55%) |
Jul 21, 2022 | 71.90 | 73.77 | 70.52 | 73.65 | 261,651 | +1.85(+2.58%) |
Jul 20, 2022 | 68.21 | 71.89 | 68.21 | 71.80 | 244,065 | +3.16(+4.60%) |
Jul 19, 2022 | 68.15 | 69.55 | 67.44 | 68.64 | 235,339 | +1.28(+1.90%) |
Jul 18, 2022 | 68.41 | 69.41 | 67.08 | 67.36 | 302,378 | -0.14(-0.21%) |
Jul 15, 2022 | 66.36 | 67.87 | 64.60 | 67.50 | 142,091 | +1.58(+2.40%) |
Jul 14, 2022 | 64.80 | 66.45 | 63.63 | 65.92 | 143,371 | +1.29(+2.00%) |
Jul 13, 2022 | 63.56 | 65.30 | 63.12 | 64.63 | 151,780 | -0.46(-0.71%) |
Jul 12, 2022 | 64.75 | 66.35 | 63.68 | 65.09 | 129,311 | +0.34(+0.53%) |
Jul 11, 2022 | 65.00 | 67.25 | 64.22 | 64.75 | 249,880 | -0.77(-1.18%) |
Jul 08, 2022 | 64.39 | 66.75 | 64.39 | 65.52 | 201,775 | +0.36(+0.55%) |
Jul 07, 2022 | 61.91 | 65.65 | 61.42 | 65.16 | 309,488 | +4.71(+7.79%) |
Jul 06, 2022 | 60.18 | 61.40 | 59.06 | 60.45 | 257,171 | +0.39(+0.65%) |
Jul 05, 2022 | 53.31 | 60.06 | 52.30 | 60.06 | 328,331 | +5.43(+9.94%) |
Jul 01, 2022 | 57.90 | 59.34 | 54.05 | 54.63 | 333,669 | -4.04(-6.89%) |
Jun 30, 2022 | 55.85 | 58.87 | 54.28 | 58.67 | 536,953 | +1.92(+3.38%) |
Jun 29, 2022 | 55.06 | 56.80 | 53.77 | 56.75 | 216,086 | +0.73(+1.30%) |
Jun 28, 2022 | 56.31 | 57.41 | 55.35 | 56.02 | 262,055 | -0.13(-0.23%) |
Jun 27, 2022 | 56.45 | 56.88 | 54.25 | 56.15 | 231,038 | +0.34(+0.61%) |
Jun 24, 2022 | 55.89 | 57.81 | 54.94 | 55.81 | 510,923 | +0.95(+1.73%) |
Jun 23, 2022 | 51.39 | 55.05 | 50.94 | 54.86 | 216,964 | +3.64(+7.11%) |
Jun 22, 2022 | 50.61 | 53.22 | 50.61 | 51.22 | 328,893 | -0.23(-0.45%) |
Jun 21, 2022 | 50.16 | 51.91 | 49.65 | 51.45 | 158,878 | +2.06(+4.17%) |
Jun 17, 2022 | 47.99 | 50.40 | 47.77 | 49.39 | 314,425 | +1.97(+4.15%) |
Jun 16, 2022 | 48.15 | 48.74 | 46.96 | 47.42 | 206,398 | -2.88(-5.73%) |
Jun 15, 2022 | 50.30 | 51.39 | 48.33 | 50.30 | 251,506 | +0.87(+1.76%) |
Jun 14, 2022 | 48.31 | 50.12 | 46.52 | 49.43 | 240,225 | +1.33(+2.77%) |
Jun 13, 2022 | 49.65 | 50.32 | 46.33 | 48.10 | 326,777 | -3.86(-7.43%) |
Jun 10, 2022 | 53.65 | 54.47 | 51.06 | 51.96 | 672,214 | -3.93(-7.03%) |
Jun 09, 2022 | 52.90 | 58.39 | 52.90 | 55.89 | 504,932 | +2.23(+4.16%) |
Jun 08, 2022 | 52.77 | 54.91 | 52.40 | 53.66 | 433,364 | +0.52(+0.98%) |
Jun 07, 2022 | 48.78 | 53.15 | 48.36 | 53.14 | 725,556 | +3.21(+6.43%) |
Jun 06, 2022 | 50.40 | 50.78 | 48.45 | 49.93 | 213,615 | +0.90(+1.84%) |
Jun 03, 2022 | 48.72 | 49.19 | 47.70 | 49.03 | 157,511 | -0.98(-1.96%) |
Jun 02, 2022 | 46.25 | 50.32 | 45.97 | 50.01 | 137,146 | +3.76(+8.13%) |
Jun 01, 2022 | 47.68 | 48.09 | 45.45 | 46.25 | 177,881 | -0.56(-1.20%) |
May 31, 2022 | 47.60 | 48.20 | 46.15 | 46.81 | 315,714 | -1.34(-2.78%) |
May 27, 2022 | 47.20 | 48.48 | 46.96 | 48.15 | 172,230 | +1.73(+3.73%) |
May 26, 2022 | 44.46 | 47.36 | 44.16 | 46.42 | 210,439 | +1.80(+4.03%) |
May 25, 2022 | 42.17 | 44.95 | 42.05 | 44.62 | 203,626 | +1.92(+4.50%) |
May 24, 2022 | 44.07 | 44.07 | 41.48 | 42.70 | 165,727 | -2.14(-4.77%) |
May 23, 2022 | 45.01 | 45.64 | 43.71 | 44.84 | 163,106 | -0.25(-0.55%) |
May 20, 2022 | 46.90 | 47.13 | 42.68 | 45.09 | 147,966 | -0.73(-1.59%) |
May 19, 2022 | 44.54 | 47.11 | 44.54 | 45.82 | 313,000 | +0.50(+1.10%) |
May 18, 2022 | 46.25 | 47.17 | 44.59 | 45.32 | 182,396 | -1.92(-4.06%) |
May 17, 2022 | 47.62 | 48.65 | 45.75 | 47.24 | 434,249 | +1.08(+2.34%) |
May 16, 2022 | 46.50 | 47.66 | 45.60 | 46.16 | 162,631 | -0.95(-2.02%) |
May 13, 2022 | 43.81 | 47.77 | 43.67 | 47.11 | 285,403 | +4.35(+10.17%) |
May 12, 2022 | 40.50 | 44.44 | 39.74 | 42.76 | 343,069 | +1.47(+3.56%) |
May 11, 2022 | 42.66 | 44.86 | 41.15 | 41.29 | 318,315 | -1.84(-4.27%) |
May 10, 2022 | 44.77 | 45.48 | 41.95 | 43.13 | 710,977 | -0.20(-0.46%) |
May 09, 2022 | 46.86 | 47.12 | 42.96 | 43.33 | 665,769 | -4.62(-9.64%) |
May 06, 2022 | 48.79 | 48.93 | 46.53 | 47.95 | 249,782 | -1.35(-2.74%) |
May 05, 2022 | 51.85 | 52.14 | 48.15 | 49.30 | 181,506 | -4.07(-7.63%) |
May 04, 2022 | 52.27 | 53.56 | 49.41 | 53.37 | 231,526 | +0.98(+1.87%) |
May 03, 2022 | 51.70 | 53.09 | 50.39 | 52.39 | 495,053 | +0.73(+1.41%) |