Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.74 | 79.98 | 77.75 | 79.70 | 3,200,950 | +0.38(+0.48%) |
Apr 27, 2023 | 85.08 | 85.08 | 75.86 | 79.32 | 4,392,397 | -6.48(-7.55%) |
Apr 26, 2023 | 86.54 | 87.23 | 85.21 | 85.80 | 1,857,905 | +0.62(+0.73%) |
Apr 25, 2023 | 89.54 | 90.03 | 85.01 | 85.18 | 2,698,362 | -5.29(-5.85%) |
Apr 24, 2023 | 90.57 | 91.86 | 89.61 | 90.47 | 1,199,237 | +0.07(+0.08%) |
Apr 21, 2023 | 90.31 | 90.77 | 88.50 | 90.40 | 1,028,929 | -0.35(-0.39%) |
Apr 20, 2023 | 90.82 | 93.20 | 90.33 | 90.75 | 1,451,577 | -1.36(-1.48%) |
Apr 19, 2023 | 93.72 | 94.11 | 91.68 | 92.11 | 1,242,980 | -2.50(-2.64%) |
Apr 18, 2023 | 94.88 | 96.17 | 93.48 | 94.61 | 1,114,050 | +0.94(+1.00%) |
Apr 17, 2023 | 91.25 | 93.79 | 91.19 | 93.67 | 1,021,464 | +1.26(+1.36%) |
Apr 14, 2023 | 92.29 | 93.56 | 91.26 | 92.41 | 711,390 | +0.08(+0.09%) |
Apr 13, 2023 | 91.05 | 92.73 | 90.06 | 92.33 | 939,384 | +1.93(+2.13%) |
Apr 12, 2023 | 93.18 | 93.41 | 90.37 | 90.40 | 1,053,428 | -1.55(-1.69%) |
Apr 11, 2023 | 92.93 | 93.97 | 91.65 | 91.95 | 1,494,065 | +0.51(+0.56%) |
Apr 10, 2023 | 88.67 | 91.76 | 87.76 | 91.44 | 1,541,204 | +2.28(+2.56%) |
Apr 06, 2023 | 90.11 | 90.73 | 88.80 | 89.16 | 1,596,237 | -1.96(-2.15%) |
Apr 05, 2023 | 91.28 | 92.37 | 89.27 | 91.12 | 1,333,521 | -1.90(-2.04%) |
Apr 04, 2023 | 95.26 | 95.39 | 92.09 | 93.02 | 1,328,527 | -2.43(-2.55%) |
Apr 03, 2023 | 94.81 | 95.54 | 92.91 | 95.45 | 1,512,849 | -0.05(-0.05%) |
Mar 31, 2023 | 93.92 | 95.73 | 93.39 | 95.50 | 1,095,183 | +1.00(+1.06%) |
Mar 30, 2023 | 94.53 | 95.17 | 93.17 | 94.50 | 1,211,197 | +0.90(+0.96%) |
Mar 29, 2023 | 91.14 | 94.41 | 90.51 | 93.60 | 2,418,172 | +3.93(+4.38%) |
Mar 28, 2023 | 90.18 | 90.61 | 87.85 | 89.67 | 1,452,848 | -0.77(-0.85%) |
Mar 27, 2023 | 91.26 | 92.09 | 89.31 | 90.44 | 1,511,421 | -0.34(-0.37%) |
Mar 24, 2023 | 92.89 | 93.26 | 89.12 | 90.78 | 1,863,155 | -3.31(-3.52%) |
Mar 23, 2023 | 93.71 | 96.82 | 92.13 | 94.09 | 1,886,684 | +2.48(+2.71%) |
Mar 22, 2023 | 93.08 | 95.17 | 91.52 | 91.61 | 1,678,642 | -1.42(-1.53%) |
Mar 21, 2023 | 93.37 | 94.17 | 90.54 | 93.03 | 1,909,618 | +0.97(+1.05%) |
Mar 20, 2023 | 90.17 | 92.17 | 88.79 | 92.07 | 1,404,760 | +2.61(+2.92%) |
Mar 17, 2023 | 93.02 | 93.47 | 89.09 | 89.46 | 2,229,141 | -3.28(-3.54%) |
Mar 16, 2023 | 88.78 | 94.38 | 87.70 | 92.74 | 2,332,286 | +3.35(+3.75%) |
Mar 15, 2023 | 91.00 | 91.85 | 86.79 | 89.39 | 2,048,938 | -3.09(-3.34%) |
Mar 14, 2023 | 89.95 | 93.91 | 89.71 | 92.48 | 2,824,448 | +4.42(+5.02%) |
Mar 13, 2023 | 85.34 | 89.36 | 85.07 | 88.06 | 1,942,222 | +1.49(+1.72%) |
Mar 10, 2023 | 89.74 | 90.03 | 85.62 | 86.57 | 1,124,706 | -2.46(-2.76%) |
Mar 09, 2023 | 90.80 | 93.35 | 88.92 | 89.03 | 1,876,287 | -2.14(-2.35%) |
Mar 08, 2023 | 88.26 | 91.30 | 88.26 | 91.17 | 1,091,766 | +3.16(+3.59%) |
Mar 07, 2023 | 88.65 | 89.87 | 87.41 | 88.01 | 997,501 | -0.47(-0.53%) |
Mar 06, 2023 | 89.05 | 91.07 | 87.91 | 88.48 | 1,313,046 | -0.13(-0.15%) |
Mar 03, 2023 | 87.03 | 88.97 | 86.45 | 88.61 | 1,329,212 | +1.92(+2.21%) |
Mar 02, 2023 | 83.60 | 87.13 | 83.00 | 86.69 | 1,165,869 | +1.12(+1.31%) |
Mar 01, 2023 | 85.58 | 86.19 | 84.92 | 85.57 | 860,618 | +0.61(+0.72%) |
Feb 28, 2023 | 83.28 | 86.81 | 83.20 | 84.96 | 1,741,352 | +1.31(+1.57%) |
Feb 27, 2023 | 85.30 | 85.30 | 83.42 | 83.65 | 853,921 | +1.05(+1.27%) |
Feb 24, 2023 | 83.45 | 83.71 | 82.18 | 82.60 | 1,458,089 | -2.26(-2.66%) |
Feb 23, 2023 | 85.24 | 85.45 | 81.95 | 84.86 | 2,132,739 | +2.47(+3.00%) |
Feb 22, 2023 | 83.36 | 84.18 | 81.80 | 82.39 | 1,867,117 | -0.24(-0.29%) |
Feb 21, 2023 | 85.67 | 86.51 | 82.16 | 82.63 | 2,657,105 | -4.47(-5.13%) |
Feb 17, 2023 | 88.66 | 90.11 | 86.30 | 87.10 | 2,358,141 | -2.55(-2.84%) |
Feb 16, 2023 | 90.21 | 91.63 | 89.25 | 89.65 | 2,173,518 | -2.78(-3.01%) |
Feb 15, 2023 | 88.86 | 92.55 | 88.47 | 92.43 | 2,299,748 | +3.16(+3.54%) |
Feb 14, 2023 | 82.77 | 90.45 | 82.70 | 89.27 | 3,694,063 | +6.57(+7.94%) |
Feb 13, 2023 | 81.49 | 83.05 | 80.54 | 82.70 | 2,121,941 | +1.64(+2.02%) |
Feb 10, 2023 | 81.10 | 81.99 | 80.24 | 81.06 | 1,403,317 | -1.53(-1.85%) |
Feb 09, 2023 | 83.18 | 84.75 | 81.86 | 82.59 | 2,043,448 | +1.18(+1.45%) |
Feb 08, 2023 | 81.24 | 83.32 | 81.07 | 81.41 | 984,058 | -0.70(-0.85%) |
Feb 07, 2023 | 78.72 | 82.75 | 78.50 | 82.11 | 1,330,022 | +3.73(+4.76%) |
Feb 06, 2023 | 78.33 | 80.37 | 78.05 | 78.38 | 1,525,925 | -1.15(-1.45%) |
Feb 03, 2023 | 79.87 | 82.77 | 79.04 | 79.53 | 2,942,808 | -2.43(-2.96%) |
Feb 02, 2023 | 81.18 | 82.87 | 80.61 | 81.96 | 4,851,390 | +1.22(+1.51%) |
Feb 01, 2023 | 76.12 | 81.86 | 75.97 | 80.74 | 2,273,872 | +4.95(+6.53%) |
Jan 31, 2023 | 73.89 | 75.82 | 73.36 | 75.79 | 1,307,199 | +1.96(+2.65%) |
Jan 30, 2023 | 74.62 | 74.78 | 73.33 | 73.83 | 899,710 | -1.76(-2.33%) |
Jan 27, 2023 | 76.04 | 77.19 | 75.54 | 75.59 | 957,397 | -1.36(-1.77%) |
Jan 26, 2023 | 76.78 | 77.66 | 74.82 | 76.95 | 886,145 | +1.07(+1.41%) |
Jan 25, 2023 | 73.38 | 76.36 | 72.68 | 75.88 | 875,408 | +0.67(+0.89%) |
Jan 24, 2023 | 74.39 | 77.16 | 73.85 | 75.21 | 876,369 | -0.01(-0.01%) |
Jan 23, 2023 | 73.26 | 75.39 | 72.94 | 75.22 | 1,272,107 | +2.74(+3.78%) |
Jan 20, 2023 | 71.33 | 72.60 | 70.72 | 72.48 | 1,049,441 | +2.27(+3.23%) |
Jan 19, 2023 | 72.10 | 72.88 | 69.56 | 70.21 | 1,726,542 | -3.10(-4.23%) |
Jan 18, 2023 | 73.76 | 74.99 | 73.13 | 73.31 | 1,378,484 | +0.22(+0.30%) |
Jan 17, 2023 | 72.46 | 74.14 | 72.25 | 73.09 | 828,271 | +0.47(+0.65%) |
Jan 13, 2023 | 70.78 | 72.73 | 70.49 | 72.62 | 1,189,137 | +0.54(+0.75%) |
Jan 12, 2023 | 71.82 | 72.66 | 70.11 | 72.08 | 1,217,126 | +0.00(+0.00%) |
Jan 11, 2023 | 70.39 | 72.11 | 69.45 | 72.08 | 1,144,498 | +1.94(+2.77%) |
Jan 10, 2023 | 68.22 | 70.50 | 68.17 | 70.14 | 1,274,100 | +1.49(+2.17%) |
Jan 09, 2023 | 67.86 | 69.70 | 67.11 | 68.65 | 1,067,041 | +2.08(+3.12%) |
Jan 06, 2023 | 65.57 | 67.28 | 64.59 | 66.57 | 1,177,147 | +1.98(+3.07%) |
Jan 05, 2023 | 64.29 | 65.76 | 63.91 | 64.59 | 1,301,495 | -0.88(-1.34%) |
Jan 04, 2023 | 64.88 | 66.39 | 64.01 | 65.47 | 1,233,156 | +1.36(+2.12%) |
Jan 03, 2023 | 66.87 | 66.92 | 63.49 | 64.11 | 1,032,952 | -0.77(-1.19%) |
Dec 30, 2022 | 62.84 | 64.96 | 62.38 | 64.88 | 893,977 | +0.59(+0.92%) |
Dec 29, 2022 | 63.61 | 64.96 | 63.18 | 64.29 | 1,345,267 | +1.79(+2.86%) |
Dec 28, 2022 | 63.47 | 64.45 | 62.28 | 62.50 | 782,994 | -1.44(-2.25%) |
Dec 27, 2022 | 65.49 | 65.53 | 63.73 | 63.94 | 920,132 | -2.37(-3.57%) |
Dec 23, 2022 | 65.39 | 66.33 | 64.44 | 66.31 | 932,848 | +0.19(+0.29%) |
Dec 22, 2022 | 67.10 | 67.10 | 64.27 | 66.12 | 1,509,279 | -2.67(-3.88%) |
Dec 21, 2022 | 66.70 | 68.80 | 66.50 | 68.79 | 1,401,762 | +2.30(+3.46%) |
Dec 20, 2022 | 65.67 | 68.22 | 65.54 | 66.49 | 890,735 | -0.51(-0.76%) |
Dec 19, 2022 | 69.39 | 69.70 | 66.07 | 67.00 | 1,599,576 | -2.71(-3.89%) |
Dec 16, 2022 | 69.53 | 70.90 | 68.85 | 69.71 | 1,637,172 | -0.52(-0.74%) |
Dec 15, 2022 | 71.01 | 71.75 | 70.05 | 70.23 | 1,475,934 | -2.87(-3.93%) |
Dec 14, 2022 | 73.68 | 75.63 | 72.97 | 73.10 | 1,293,062 | -1.04(-1.40%) |
Dec 13, 2022 | 75.38 | 76.47 | 73.02 | 74.14 | 1,448,211 | +2.17(+3.02%) |
Dec 12, 2022 | 70.23 | 71.98 | 69.45 | 71.97 | 1,060,612 | +1.73(+2.46%) |
Dec 09, 2022 | 70.62 | 71.65 | 70.01 | 70.24 | 787,973 | -1.50(-2.09%) |
Dec 08, 2022 | 70.11 | 72.15 | 69.50 | 71.74 | 1,199,790 | +2.29(+3.30%) |
Dec 07, 2022 | 68.52 | 69.57 | 68.00 | 69.45 | 727,293 | +0.58(+0.84%) |
Dec 06, 2022 | 70.31 | 70.61 | 68.08 | 68.87 | 1,092,226 | -1.44(-2.05%) |
Dec 05, 2022 | 70.74 | 71.29 | 69.66 | 70.31 | 1,296,421 | -0.87(-1.22%) |
Dec 02, 2022 | 69.30 | 71.74 | 68.51 | 71.18 | 973,786 | +0.11(+0.15%) |
Dec 01, 2022 | 73.09 | 73.53 | 69.42 | 71.07 | 1,628,272 | -1.76(-2.42%) |
Nov 30, 2022 | 68.38 | 72.91 | 67.30 | 72.83 | 2,151,494 | +5.01(+7.39%) |
Nov 29, 2022 | 67.88 | 68.27 | 66.55 | 67.82 | 1,068,827 | +0.29(+0.43%) |
Nov 28, 2022 | 67.80 | 69.11 | 67.15 | 67.53 | 1,647,812 | -1.46(-2.12%) |
Nov 25, 2022 | 70.19 | 70.33 | 68.98 | 68.99 | 506,415 | -1.25(-1.78%) |
Nov 23, 2022 | 69.60 | 71.24 | 69.25 | 70.24 | 668,099 | +0.76(+1.09%) |
Nov 22, 2022 | 67.50 | 69.52 | 66.12 | 69.48 | 1,083,564 | +2.51(+3.75%) |
Nov 21, 2022 | 66.36 | 67.38 | 65.87 | 66.97 | 1,207,021 | -0.18(-0.27%) |
Nov 18, 2022 | 67.90 | 68.12 | 66.20 | 67.15 | 1,652,747 | +0.60(+0.90%) |
Nov 17, 2022 | 64.32 | 67.22 | 63.68 | 66.55 | 5,349,901 | +0.62(+0.94%) |
Nov 16, 2022 | 68.81 | 69.36 | 65.35 | 65.93 | 3,799,912 | -3.93(-5.63%) |
Nov 15, 2022 | 67.96 | 70.15 | 67.68 | 69.86 | 2,530,820 | +5.23(+8.09%) |
Nov 14, 2022 | 64.20 | 66.22 | 64.14 | 64.63 | 2,103,800 | -0.04(-0.06%) |
Nov 11, 2022 | 62.80 | 65.29 | 61.92 | 64.67 | 3,231,746 | +2.43(+3.90%) |
Nov 10, 2022 | 58.09 | 62.48 | 57.50 | 62.24 | 3,059,392 | +7.50(+13.70%) |
Nov 09, 2022 | 54.02 | 54.89 | 53.02 | 54.74 | 1,995,931 | -0.13(-0.24%) |
Nov 08, 2022 | 54.21 | 56.62 | 53.71 | 54.87 | 1,440,462 | +1.64(+3.08%) |
Nov 07, 2022 | 52.67 | 53.44 | 51.46 | 53.23 | 1,107,233 | +0.80(+1.53%) |
Nov 04, 2022 | 52.28 | 52.75 | 50.51 | 52.43 | 1,890,125 | +2.03(+4.03%) |
Nov 03, 2022 | 49.48 | 51.31 | 49.03 | 50.40 | 1,222,247 | +0.16(+0.32%) |
Nov 02, 2022 | 52.60 | 53.11 | 50.21 | 50.24 | 2,111,009 | -2.34(-4.45%) |
Nov 01, 2022 | 52.43 | 54.36 | 52.24 | 52.58 | 3,925,544 | +4.07(+8.39%) |
Oct 31, 2022 | 51.15 | 51.46 | 48.03 | 48.51 | 2,541,499 | -2.62(-5.12%) |
Oct 28, 2022 | 49.39 | 51.45 | 49.20 | 51.13 | 1,923,644 | +1.10(+2.20%) |
Oct 27, 2022 | 51.03 | 51.77 | 49.82 | 50.03 | 1,181,737 | -0.46(-0.91%) |
Oct 26, 2022 | 50.55 | 52.16 | 49.91 | 50.49 | 866,567 | -1.04(-2.02%) |
Oct 25, 2022 | 49.99 | 51.94 | 49.99 | 51.53 | 977,235 | +2.02(+4.08%) |
Oct 24, 2022 | 49.66 | 50.16 | 48.60 | 49.51 | 1,094,916 | +0.00(+0.00%) |
Oct 21, 2022 | 47.79 | 49.62 | 47.43 | 49.51 | 978,493 | +1.82(+3.82%) |
Oct 20, 2022 | 47.87 | 49.04 | 47.14 | 47.69 | 1,063,635 | +0.25(+0.53%) |
Oct 19, 2022 | 47.17 | 48.23 | 46.71 | 47.44 | 630,025 | -0.20(-0.42%) |
Oct 18, 2022 | 49.12 | 50.00 | 46.94 | 47.64 | 1,006,839 | +0.23(+0.49%) |
Oct 17, 2022 | 46.58 | 47.68 | 46.47 | 47.41 | 1,238,284 | +2.06(+4.54%) |
Oct 14, 2022 | 48.96 | 49.12 | 45.29 | 45.35 | 1,301,103 | -2.99(-6.19%) |
Oct 13, 2022 | 45.15 | 49.13 | 44.52 | 48.34 | 1,408,000 | +0.93(+1.96%) |
Oct 12, 2022 | 47.79 | 48.26 | 47.26 | 47.41 | 1,142,537 | -0.72(-1.50%) |
Oct 11, 2022 | 49.06 | 49.22 | 47.23 | 48.13 | 1,911,635 | -1.16(-2.35%) |
Oct 10, 2022 | 51.20 | 51.38 | 48.60 | 49.29 | 1,450,005 | -2.03(-3.96%) |
Oct 07, 2022 | 53.47 | 53.66 | 50.68 | 51.32 | 1,748,282 | -4.01(-7.25%) |
Oct 06, 2022 | 55.13 | 56.67 | 55.00 | 55.33 | 1,091,786 | +0.33(+0.60%) |
Oct 05, 2022 | 52.89 | 55.43 | 52.50 | 55.00 | 1,397,899 | +1.13(+2.10%) |
Oct 04, 2022 | 52.63 | 53.91 | 52.33 | 53.87 | 1,410,407 | +2.90(+5.69%) |
Oct 03, 2022 | 49.68 | 51.29 | 49.47 | 50.97 | 1,219,294 | +1.76(+3.58%) |
Sep 30, 2022 | 49.43 | 51.14 | 49.13 | 49.21 | 1,876,301 | -1.00(-1.99%) |
Sep 29, 2022 | 50.21 | 50.46 | 49.46 | 50.21 | 1,403,367 | -0.98(-1.91%) |
Sep 28, 2022 | 48.56 | 51.40 | 48.38 | 51.19 | 1,692,918 | +2.18(+4.45%) |
Sep 27, 2022 | 49.10 | 49.97 | 48.23 | 49.01 | 1,280,753 | +1.08(+2.25%) |
Sep 26, 2022 | 48.62 | 49.85 | 47.92 | 47.93 | 1,575,300 | -0.66(-1.36%) |
Sep 23, 2022 | 48.76 | 49.22 | 47.71 | 48.59 | 1,415,904 | -0.76(-1.54%) |
Sep 22, 2022 | 51.09 | 51.37 | 49.06 | 49.35 | 1,647,714 | -2.06(-4.01%) |
Sep 21, 2022 | 51.39 | 53.72 | 51.21 | 51.41 | 1,659,891 | +0.25(+0.49%) |
Sep 20, 2022 | 51.47 | 51.73 | 50.93 | 51.16 | 1,281,404 | -0.74(-1.43%) |
Sep 19, 2022 | 50.78 | 52.19 | 50.53 | 51.90 | 1,695,014 | +0.21(+0.41%) |
Sep 16, 2022 | 50.23 | 51.93 | 49.56 | 51.69 | 2,394,417 | +0.91(+1.79%) |
Sep 15, 2022 | 52.08 | 52.47 | 50.28 | 50.78 | 1,129,861 | -1.60(-3.05%) |
Sep 14, 2022 | 52.08 | 53.19 | 51.29 | 52.38 | 1,086,087 | +0.68(+1.32%) |
Sep 13, 2022 | 52.19 | 52.80 | 51.65 | 51.70 | 1,639,590 | -2.81(-5.16%) |
Sep 12, 2022 | 55.20 | 55.57 | 53.60 | 54.51 | 1,071,928 | -0.77(-1.39%) |
Sep 09, 2022 | 53.65 | 55.43 | 53.65 | 55.28 | 1,378,923 | +2.23(+4.20%) |
Sep 08, 2022 | 51.01 | 53.08 | 50.57 | 53.05 | 1,178,896 | +1.22(+2.35%) |
Sep 07, 2022 | 51.46 | 52.15 | 50.75 | 51.83 | 1,200,879 | +0.53(+1.03%) |
Sep 06, 2022 | 52.47 | 52.48 | 50.99 | 51.30 | 1,095,505 | -0.95(-1.82%) |
Sep 02, 2022 | 53.45 | 54.41 | 51.71 | 52.25 | 1,115,265 | +0.08(+0.15%) |
Sep 01, 2022 | 52.49 | 52.76 | 49.82 | 52.17 | 1,510,529 | -1.73(-3.21%) |
Aug 31, 2022 | 54.71 | 55.33 | 53.53 | 53.90 | 1,441,153 | -1.00(-1.82%) |
Aug 30, 2022 | 57.06 | 57.06 | 54.20 | 54.90 | 1,406,330 | -1.12(-2.00%) |
Aug 29, 2022 | 56.73 | 58.01 | 55.87 | 56.02 | 1,329,610 | -1.25(-2.18%) |
Aug 26, 2022 | 60.93 | 61.25 | 57.25 | 57.27 | 1,425,199 | -3.71(-6.08%) |
Aug 25, 2022 | 59.42 | 61.05 | 59.40 | 60.98 | 1,122,598 | +1.62(+2.73%) |
Aug 24, 2022 | 59.58 | 60.04 | 59.07 | 59.36 | 685,534 | -0.25(-0.42%) |
Aug 23, 2022 | 59.04 | 60.40 | 58.99 | 59.61 | 711,124 | +0.69(+1.17%) |
Aug 22, 2022 | 59.82 | 60.03 | 58.44 | 58.92 | 1,043,262 | -2.13(-3.49%) |
Aug 19, 2022 | 61.14 | 61.62 | 60.33 | 61.05 | 1,327,572 | -1.16(-1.86%) |
Aug 18, 2022 | 61.48 | 63.06 | 61.35 | 62.21 | 1,049,587 | +0.69(+1.12%) |
Aug 17, 2022 | 61.40 | 62.00 | 60.37 | 61.52 | 1,175,258 | -1.47(-2.33%) |
Aug 16, 2022 | 63.87 | 63.87 | 62.58 | 62.99 | 770,572 | -1.04(-1.62%) |
Aug 15, 2022 | 63.53 | 64.39 | 62.87 | 64.03 | 705,467 | +0.52(+0.82%) |
Aug 12, 2022 | 61.92 | 63.95 | 61.41 | 63.51 | 1,238,278 | +1.81(+2.93%) |
Aug 11, 2022 | 64.96 | 65.17 | 61.63 | 61.70 | 1,258,476 | -2.67(-4.15%) |
Aug 10, 2022 | 63.65 | 64.76 | 62.28 | 64.37 | 1,515,353 | +3.00(+4.89%) |
Aug 09, 2022 | 62.76 | 63.09 | 60.90 | 61.37 | 1,866,340 | -2.61(-4.08%) |
Aug 08, 2022 | 64.52 | 65.31 | 63.14 | 63.98 | 1,210,690 | -0.54(-0.84%) |
Aug 05, 2022 | 63.59 | 65.15 | 63.00 | 64.52 | 1,061,525 | -0.03(-0.05%) |
Aug 04, 2022 | 65.05 | 65.15 | 63.20 | 64.55 | 1,460,895 | -0.52(-0.80%) |
Aug 03, 2022 | 62.96 | 65.42 | 62.80 | 65.07 | 1,669,797 | +1.48(+2.33%) |
Aug 02, 2022 | 62.95 | 64.25 | 62.01 | 63.59 | 1,727,638 | +1.57(+2.53%) |
Aug 01, 2022 | 60.90 | 63.38 | 60.00 | 62.02 | 1,530,083 | +0.52(+0.85%) |
Jul 29, 2022 | 59.70 | 61.62 | 59.27 | 61.50 | 897,559 | +1.36(+2.26%) |
Jul 28, 2022 | 59.44 | 60.65 | 57.87 | 60.14 | 1,066,429 | +1.00(+1.69%) |
Jul 27, 2022 | 57.00 | 59.69 | 57.00 | 59.14 | 1,290,142 | +3.12(+5.57%) |
Jul 26, 2022 | 56.55 | 56.66 | 55.64 | 56.02 | 992,049 | -0.80(-1.41%) |
Jul 25, 2022 | 56.80 | 56.98 | 55.76 | 56.82 | 878,431 | -0.41(-0.72%) |
Jul 22, 2022 | 59.03 | 59.10 | 56.32 | 57.23 | 1,438,863 | -2.08(-3.51%) |
Jul 21, 2022 | 58.53 | 59.45 | 57.67 | 59.31 | 1,501,968 | +1.26(+2.17%) |
Jul 20, 2022 | 56.35 | 58.78 | 55.63 | 58.05 | 1,849,263 | +1.96(+3.49%) |
Jul 19, 2022 | 53.48 | 56.44 | 53.33 | 56.09 | 1,595,645 | +3.63(+6.92%) |
Jul 18, 2022 | 53.58 | 54.36 | 52.09 | 52.46 | 1,535,437 | -0.22(-0.42%) |
Jul 15, 2022 | 51.52 | 52.71 | 50.40 | 52.68 | 1,264,343 | +1.91(+3.76%) |
Jul 14, 2022 | 48.90 | 50.90 | 48.17 | 50.77 | 1,077,786 | +1.85(+3.78%) |
Jul 13, 2022 | 46.54 | 49.11 | 46.39 | 48.92 | 1,158,829 | +1.37(+2.88%) |
Jul 12, 2022 | 48.17 | 48.70 | 47.02 | 47.55 | 1,010,107 | -0.30(-0.63%) |
Jul 11, 2022 | 48.17 | 48.58 | 47.44 | 47.85 | 1,529,253 | -1.16(-2.37%) |
Jul 08, 2022 | 48.29 | 49.69 | 47.95 | 49.01 | 977,270 | +0.01(+0.02%) |
Jul 07, 2022 | 46.87 | 49.57 | 46.87 | 49.00 | 1,475,955 | +3.05(+6.64%) |
Jul 06, 2022 | 45.94 | 46.56 | 45.06 | 45.95 | 1,325,684 | +0.42(+0.92%) |
Jul 05, 2022 | 44.06 | 45.76 | 43.41 | 45.53 | 2,486,380 | +0.25(+0.55%) |
Jul 01, 2022 | 47.92 | 48.23 | 44.51 | 45.28 | 2,361,826 | -3.22(-6.64%) |
Jun 30, 2022 | 48.62 | 49.25 | 47.31 | 48.50 | 2,168,449 | -0.73(-1.48%) |
Jun 29, 2022 | 48.71 | 49.34 | 47.25 | 49.23 | 1,423,489 | -0.09(-0.18%) |
Jun 28, 2022 | 51.97 | 52.12 | 48.94 | 49.32 | 1,858,850 | -2.90(-5.55%) |
Jun 27, 2022 | 52.70 | 53.25 | 50.42 | 52.22 | 2,170,809 | +0.21(+0.40%) |
Jun 24, 2022 | 49.09 | 52.06 | 48.73 | 52.01 | 17,054,360 | +3.66(+7.57%) |
Jun 23, 2022 | 48.30 | 48.45 | 46.75 | 48.35 | 1,522,681 | +0.57(+1.19%) |
Jun 22, 2022 | 46.90 | 48.24 | 46.67 | 47.78 | 1,493,152 | -0.52(-1.08%) |
Jun 21, 2022 | 46.95 | 48.76 | 46.86 | 48.30 | 1,959,740 | +2.51(+5.48%) |
Jun 17, 2022 | 45.50 | 45.97 | 44.74 | 45.79 | 3,073,998 | +1.07(+2.39%) |
Jun 16, 2022 | 46.68 | 47.33 | 44.33 | 44.72 | 2,016,128 | -3.91(-8.04%) |
Jun 15, 2022 | 48.43 | 49.95 | 47.34 | 48.63 | 1,677,810 | +0.87(+1.82%) |
Jun 14, 2022 | 45.96 | 47.97 | 45.52 | 47.76 | 1,734,711 | +2.39(+5.27%) |
Jun 13, 2022 | 46.85 | 47.90 | 44.76 | 45.37 | 1,777,642 | -3.27(-6.72%) |
Jun 10, 2022 | 48.58 | 49.59 | 47.79 | 48.64 | 1,273,905 | -1.24(-2.49%) |
Jun 09, 2022 | 50.91 | 52.56 | 49.76 | 49.88 | 1,334,782 | -1.62(-3.15%) |
Jun 08, 2022 | 53.88 | 54.34 | 51.09 | 51.50 | 1,415,758 | -2.86(-5.26%) |
Jun 07, 2022 | 51.99 | 54.37 | 51.37 | 54.36 | 1,119,298 | +1.69(+3.21%) |
Jun 06, 2022 | 53.51 | 53.80 | 52.13 | 52.67 | 1,055,764 | +0.21(+0.40%) |
Jun 03, 2022 | 52.96 | 53.09 | 51.98 | 52.46 | 1,041,539 | -1.85(-3.41%) |
Jun 02, 2022 | 51.39 | 54.32 | 51.13 | 54.31 | 1,199,934 | +2.62(+5.07%) |
Jun 01, 2022 | 52.22 | 52.95 | 50.57 | 51.69 | 1,209,363 | -0.33(-0.63%) |
May 31, 2022 | 52.18 | 52.90 | 51.22 | 52.02 | 1,282,502 | -0.36(-0.69%) |
May 27, 2022 | 51.32 | 52.53 | 50.45 | 52.38 | 1,494,865 | +2.28(+4.55%) |
May 26, 2022 | 47.97 | 50.74 | 47.53 | 50.10 | 1,347,737 | +1.78(+3.68%) |
May 25, 2022 | 46.90 | 49.01 | 46.90 | 48.32 | 1,330,735 | +0.78(+1.64%) |
May 24, 2022 | 49.07 | 49.07 | 47.18 | 47.54 | 1,690,207 | -1.28(-2.62%) |
May 23, 2022 | 49.37 | 49.48 | 47.20 | 48.82 | 1,156,403 | -1.10(-2.20%) |
May 20, 2022 | 50.70 | 50.70 | 47.19 | 49.92 | 1,487,166 | +0.61(+1.24%) |
May 19, 2022 | 48.69 | 50.72 | 48.56 | 49.31 | 1,399,324 | +0.36(+0.74%) |
May 18, 2022 | 49.98 | 51.38 | 48.56 | 48.95 | 1,714,428 | -2.03(-3.98%) |
May 17, 2022 | 49.10 | 51.28 | 49.10 | 50.98 | 2,234,841 | +3.22(+6.74%) |
May 16, 2022 | 48.61 | 49.43 | 47.63 | 47.76 | 1,193,584 | -1.62(-3.28%) |
May 13, 2022 | 47.86 | 50.38 | 47.41 | 49.38 | 2,266,746 | +2.81(+6.03%) |
May 12, 2022 | 44.03 | 46.66 | 44.03 | 46.57 | 2,505,912 | +1.92(+4.30%) |
May 11, 2022 | 46.12 | 47.68 | 44.32 | 44.65 | 2,077,998 | -1.64(-3.54%) |
May 10, 2022 | 46.16 | 47.22 | 44.41 | 46.29 | 2,430,326 | +1.66(+3.72%) |
May 09, 2022 | 46.77 | 47.30 | 43.59 | 44.63 | 3,295,642 | -3.22(-6.73%) |
May 06, 2022 | 48.16 | 49.78 | 46.59 | 47.85 | 2,553,339 | -0.75(-1.54%) |
May 05, 2022 | 51.52 | 52.02 | 47.85 | 48.60 | 2,141,284 | -4.52(-8.51%) |
May 04, 2022 | 50.60 | 53.14 | 48.56 | 53.12 | 2,695,779 | +2.87(+5.71%) |
May 03, 2022 | 49.52 | 51.55 | 48.44 | 50.25 | 1,977,017 | +0.62(+1.25%) |