Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.07 | 59.86 | 56.60 | 59.24 | 876,141 | +1.76(+3.06%) |
Apr 27, 2023 | 57.00 | 57.75 | 55.95 | 57.48 | 707,340 | +0.52(+0.92%) |
Apr 26, 2023 | 58.21 | 58.90 | 56.45 | 56.96 | 717,794 | -1.66(-2.83%) |
Apr 25, 2023 | 59.70 | 59.96 | 58.00 | 58.62 | 734,108 | -2.34(-3.84%) |
Apr 24, 2023 | 58.99 | 61.51 | 58.89 | 60.96 | 624,244 | +1.84(+3.12%) |
Apr 21, 2023 | 60.40 | 60.40 | 58.65 | 59.11 | 495,772 | -0.76(-1.26%) |
Apr 20, 2023 | 59.38 | 59.91 | 58.44 | 59.87 | 726,310 | -1.11(-1.81%) |
Apr 19, 2023 | 60.40 | 61.04 | 59.64 | 60.98 | 593,392 | -0.37(-0.60%) |
Apr 18, 2023 | 60.65 | 61.71 | 60.04 | 61.35 | 734,356 | +0.45(+0.73%) |
Apr 17, 2023 | 62.12 | 62.51 | 60.53 | 60.90 | 552,844 | -1.56(-2.50%) |
Apr 14, 2023 | 62.41 | 63.15 | 61.71 | 62.46 | 676,660 | +0.21(+0.34%) |
Apr 13, 2023 | 61.38 | 62.53 | 60.95 | 62.25 | 478,472 | +0.76(+1.23%) |
Apr 12, 2023 | 62.13 | 62.49 | 61.13 | 61.49 | 982,224 | +0.03(+0.05%) |
Apr 11, 2023 | 60.93 | 62.17 | 60.25 | 61.46 | 853,430 | +1.17(+1.95%) |
Apr 10, 2023 | 59.79 | 61.62 | 59.79 | 60.29 | 551,502 | +0.96(+1.62%) |
Apr 06, 2023 | 60.95 | 61.04 | 59.08 | 59.33 | 888,183 | -1.81(-2.95%) |
Apr 05, 2023 | 59.81 | 61.18 | 58.76 | 61.13 | 804,724 | +1.62(+2.72%) |
Apr 04, 2023 | 62.07 | 62.07 | 58.39 | 59.51 | 1,339,631 | -2.24(-3.63%) |
Apr 03, 2023 | 61.54 | 62.45 | 60.75 | 61.75 | 1,946,324 | +5.21(+9.22%) |
Mar 31, 2023 | 56.01 | 56.76 | 55.69 | 56.54 | 955,640 | +0.79(+1.41%) |
Mar 30, 2023 | 56.27 | 56.43 | 55.20 | 55.76 | 902,097 | +0.39(+0.70%) |
Mar 29, 2023 | 55.05 | 55.47 | 54.25 | 55.37 | 773,447 | +1.52(+2.83%) |
Mar 28, 2023 | 51.81 | 54.33 | 51.69 | 53.84 | 1,372,072 | +1.56(+2.99%) |
Mar 27, 2023 | 51.36 | 52.84 | 50.39 | 52.28 | 843,986 | +2.16(+4.32%) |
Mar 24, 2023 | 48.04 | 50.51 | 47.48 | 50.12 | 1,052,303 | +0.31(+0.62%) |
Mar 23, 2023 | 51.65 | 52.64 | 48.81 | 49.81 | 1,133,564 | -1.38(-2.69%) |
Mar 22, 2023 | 53.66 | 54.03 | 51.14 | 51.18 | 857,058 | -2.37(-4.42%) |
Mar 21, 2023 | 52.05 | 53.81 | 51.80 | 53.55 | 1,074,619 | +3.46(+6.90%) |
Mar 20, 2023 | 48.06 | 50.63 | 48.06 | 50.10 | 1,011,108 | +2.11(+4.39%) |
Mar 17, 2023 | 49.17 | 49.88 | 47.32 | 47.99 | 1,801,682 | -1.64(-3.31%) |
Mar 16, 2023 | 46.60 | 49.92 | 46.11 | 49.63 | 2,577,084 | +0.96(+1.98%) |
Mar 15, 2023 | 50.70 | 51.27 | 47.17 | 48.67 | 2,775,812 | -5.77(-10.60%) |
Mar 14, 2023 | 53.57 | 56.91 | 52.61 | 54.44 | 2,081,598 | +0.96(+1.80%) |
Mar 13, 2023 | 52.87 | 55.39 | 50.99 | 53.48 | 2,776,248 | -2.20(-3.95%) |
Mar 10, 2023 | 56.88 | 58.79 | 55.09 | 55.68 | 1,418,953 | -1.59(-2.77%) |
Mar 09, 2023 | 59.95 | 61.21 | 57.18 | 57.27 | 928,680 | -1.62(-2.74%) |
Mar 08, 2023 | 59.59 | 61.12 | 57.76 | 58.88 | 1,070,614 | -1.28(-2.13%) |
Mar 07, 2023 | 61.49 | 61.84 | 59.83 | 60.16 | 1,028,824 | -2.22(-3.56%) |
Mar 06, 2023 | 61.44 | 62.53 | 61.08 | 62.38 | 1,222,794 | +0.06(+0.09%) |
Mar 03, 2023 | 59.19 | 62.87 | 59.11 | 62.32 | 2,030,129 | +1.64(+2.71%) |
Mar 02, 2023 | 59.44 | 61.08 | 59.02 | 60.68 | 933,268 | +1.03(+1.72%) |
Mar 01, 2023 | 57.49 | 60.19 | 57.08 | 59.65 | 1,483,382 | +2.33(+4.06%) |
Feb 28, 2023 | 60.14 | 60.14 | 57.30 | 57.33 | 1,011,273 | -1.76(-2.98%) |
Feb 27, 2023 | 58.79 | 59.56 | 58.12 | 59.09 | 486,587 | +0.31(+0.52%) |
Feb 24, 2023 | 57.77 | 58.89 | 56.51 | 58.78 | 978,610 | +0.07(+0.11%) |
Feb 23, 2023 | 58.86 | 59.57 | 57.45 | 58.71 | 1,154,863 | +1.42(+2.48%) |
Feb 22, 2023 | 57.80 | 58.74 | 56.21 | 57.29 | 822,859 | -0.82(-1.41%) |
Feb 21, 2023 | 58.13 | 59.29 | 57.78 | 58.10 | 676,221 | -0.47(-0.80%) |
Feb 17, 2023 | 61.24 | 61.24 | 58.05 | 58.58 | 938,038 | -4.52(-7.16%) |
Feb 16, 2023 | 63.73 | 64.78 | 62.99 | 63.09 | 536,983 | -1.30(-2.02%) |
Feb 15, 2023 | 65.13 | 65.13 | 62.74 | 64.39 | 612,956 | -2.28(-3.42%) |
Feb 14, 2023 | 65.57 | 67.62 | 65.23 | 66.67 | 532,244 | -0.02(-0.03%) |
Feb 13, 2023 | 66.39 | 67.12 | 64.91 | 66.69 | 586,928 | -0.35(-0.52%) |
Feb 10, 2023 | 64.12 | 67.24 | 64.09 | 67.04 | 1,019,736 | +4.88(+7.86%) |
Feb 09, 2023 | 63.39 | 63.63 | 62.06 | 62.15 | 781,818 | -1.11(-1.75%) |
Feb 08, 2023 | 64.26 | 64.95 | 62.53 | 63.26 | 638,492 | -1.12(-1.73%) |
Feb 07, 2023 | 61.24 | 64.57 | 60.58 | 64.37 | 1,233,105 | +3.77(+6.22%) |
Feb 06, 2023 | 61.20 | 62.01 | 58.98 | 60.60 | 584,334 | -0.47(-0.77%) |
Feb 03, 2023 | 61.79 | 63.78 | 60.92 | 61.08 | 819,403 | -0.22(-0.36%) |
Feb 02, 2023 | 63.93 | 63.95 | 59.99 | 61.30 | 1,142,039 | -3.09(-4.79%) |
Feb 01, 2023 | 66.30 | 66.81 | 62.57 | 64.38 | 1,167,590 | -2.45(-3.67%) |
Jan 31, 2023 | 65.28 | 67.10 | 63.96 | 66.83 | 965,285 | +0.97(+1.47%) |
Jan 30, 2023 | 67.86 | 68.08 | 65.58 | 65.86 | 825,459 | -3.11(-4.52%) |
Jan 27, 2023 | 70.95 | 71.75 | 68.70 | 68.98 | 1,245,372 | -2.83(-3.94%) |
Jan 26, 2023 | 69.68 | 71.90 | 68.11 | 71.80 | 1,449,445 | +4.25(+6.29%) |
Jan 25, 2023 | 67.01 | 67.55 | 64.81 | 67.55 | 1,194,157 | -0.15(-0.23%) |
Jan 24, 2023 | 67.78 | 67.90 | 64.99 | 67.71 | 1,166,340 | -0.35(-0.51%) |
Jan 23, 2023 | 68.75 | 69.60 | 67.69 | 68.05 | 1,002,553 | -0.06(-0.08%) |
Jan 20, 2023 | 66.88 | 68.44 | 65.58 | 68.11 | 1,375,195 | +1.53(+2.30%) |
Jan 19, 2023 | 64.34 | 67.25 | 64.06 | 66.58 | 1,535,159 | +1.43(+2.20%) |
Jan 18, 2023 | 68.26 | 69.71 | 64.97 | 65.15 | 1,763,528 | -2.34(-3.46%) |
Jan 17, 2023 | 67.80 | 68.97 | 67.05 | 67.49 | 1,216,931 | +0.17(+0.26%) |
Jan 13, 2023 | 66.85 | 67.60 | 65.56 | 67.31 | 753,517 | +0.23(+0.34%) |
Jan 12, 2023 | 65.26 | 67.99 | 65.21 | 67.08 | 1,400,626 | +2.46(+3.81%) |
Jan 11, 2023 | 65.51 | 65.70 | 63.30 | 64.62 | 1,282,739 | +0.31(+0.48%) |
Jan 10, 2023 | 64.13 | 64.52 | 62.31 | 64.31 | 1,203,782 | +0.87(+1.36%) |
Jan 09, 2023 | 65.92 | 66.01 | 63.03 | 63.45 | 1,402,000 | -0.37(-0.57%) |
Jan 06, 2023 | 63.02 | 65.41 | 62.89 | 63.81 | 1,283,309 | +2.09(+3.38%) |
Jan 05, 2023 | 59.14 | 62.24 | 58.93 | 61.73 | 1,266,425 | +2.31(+3.88%) |
Jan 04, 2023 | 57.82 | 60.11 | 57.26 | 59.42 | 1,533,889 | +0.06(+0.10%) |
Jan 03, 2023 | 63.29 | 63.76 | 57.93 | 59.36 | 1,889,503 | -4.61(-7.21%) |
Dec 30, 2022 | 62.56 | 64.20 | 62.30 | 63.98 | 1,524,044 | +0.79(+1.25%) |
Dec 29, 2022 | 61.18 | 63.73 | 61.18 | 63.19 | 1,651,932 | +1.18(+1.91%) |
Dec 28, 2022 | 64.28 | 64.53 | 61.51 | 62.01 | 1,492,210 | -2.92(-4.50%) |
Dec 27, 2022 | 64.37 | 65.37 | 63.56 | 64.93 | 1,598,076 | +1.41(+2.22%) |
Dec 23, 2022 | 61.04 | 63.52 | 60.62 | 63.52 | 1,296,341 | +3.75(+6.27%) |
Dec 22, 2022 | 62.51 | 62.78 | 57.26 | 59.77 | 1,504,004 | -2.81(-4.49%) |
Dec 21, 2022 | 62.36 | 63.14 | 60.95 | 62.57 | 1,206,092 | +2.25(+3.73%) |
Dec 20, 2022 | 58.52 | 61.07 | 58.50 | 60.33 | 1,685,280 | +1.75(+2.99%) |
Dec 19, 2022 | 59.59 | 60.12 | 57.70 | 58.58 | 946,058 | +0.05(+0.08%) |
Dec 16, 2022 | 58.02 | 59.13 | 56.96 | 58.53 | 1,582,307 | -1.50(-2.50%) |
Dec 15, 2022 | 59.36 | 60.35 | 58.06 | 60.03 | 1,196,254 | -0.73(-1.20%) |
Dec 14, 2022 | 62.40 | 62.87 | 59.75 | 60.76 | 2,265,048 | -0.91(-1.47%) |
Dec 13, 2022 | 61.78 | 62.60 | 60.66 | 61.66 | 2,159,091 | +2.31(+3.90%) |
Dec 12, 2022 | 57.01 | 59.62 | 56.58 | 59.35 | 1,315,849 | +2.86(+5.06%) |
Dec 09, 2022 | 59.07 | 60.21 | 56.38 | 56.49 | 2,886,304 | -2.77(-4.68%) |
Dec 08, 2022 | 62.35 | 62.77 | 58.66 | 59.26 | 2,010,603 | -0.64(-1.07%) |
Dec 07, 2022 | 60.07 | 61.69 | 58.82 | 59.90 | 2,119,606 | -0.26(-0.43%) |
Dec 06, 2022 | 62.46 | 64.22 | 59.33 | 60.16 | 1,875,283 | -3.27(-5.16%) |
Dec 05, 2022 | 68.96 | 69.38 | 62.42 | 63.43 | 1,551,196 | -4.04(-5.99%) |
Dec 02, 2022 | 67.31 | 69.18 | 66.73 | 67.48 | 1,312,437 | -0.87(-1.28%) |
Dec 01, 2022 | 69.80 | 70.45 | 67.92 | 68.35 | 1,738,352 | -0.46(-0.67%) |
Nov 30, 2022 | 69.67 | 69.89 | 66.68 | 68.82 | 1,616,452 | +0.78(+1.15%) |
Nov 29, 2022 | 67.58 | 68.94 | 67.14 | 68.03 | 1,870,132 | +1.83(+2.76%) |
Nov 28, 2022 | 66.46 | 68.31 | 65.72 | 66.21 | 2,109,874 | -3.80(-5.42%) |
Nov 25, 2022 | 70.81 | 71.61 | 69.79 | 70.00 | 811,131 | -0.54(-0.76%) |
Nov 23, 2022 | 69.76 | 71.47 | 68.99 | 70.54 | 1,427,031 | -1.62(-2.24%) |
Nov 22, 2022 | 69.71 | 72.50 | 68.98 | 72.15 | 2,212,578 | +4.31(+6.36%) |
Nov 21, 2022 | 66.78 | 68.27 | 63.21 | 67.84 | 2,951,535 | -1.96(-2.81%) |
Nov 18, 2022 | 68.24 | 70.18 | 66.57 | 69.80 | 1,246,478 | -1.16(-1.63%) |
Nov 17, 2022 | 68.64 | 71.03 | 67.79 | 70.96 | 1,536,393 | +0.22(+0.31%) |
Nov 16, 2022 | 72.44 | 73.24 | 69.94 | 70.74 | 1,226,050 | -3.02(-4.10%) |
Nov 15, 2022 | 72.82 | 74.02 | 71.75 | 73.76 | 1,551,520 | +1.73(+2.40%) |
Nov 14, 2022 | 72.04 | 74.66 | 71.87 | 72.03 | 1,524,114 | -0.44(-0.61%) |
Nov 11, 2022 | 70.41 | 72.95 | 70.41 | 72.47 | 1,680,688 | +4.24(+6.21%) |
Nov 10, 2022 | 68.11 | 68.43 | 65.39 | 68.23 | 1,060,513 | +2.79(+4.27%) |
Nov 09, 2022 | 70.96 | 70.96 | 65.09 | 65.44 | 1,778,297 | -7.05(-9.72%) |
Nov 08, 2022 | 71.98 | 73.08 | 70.70 | 72.49 | 1,364,379 | +0.14(+0.20%) |
Nov 07, 2022 | 70.45 | 72.79 | 70.00 | 72.34 | 1,347,604 | +2.44(+3.49%) |
Nov 04, 2022 | 71.69 | 72.37 | 68.03 | 69.91 | 1,853,873 | +1.61(+2.35%) |
Nov 03, 2022 | 64.96 | 69.06 | 64.70 | 68.30 | 1,469,929 | +2.38(+3.61%) |
Nov 02, 2022 | 68.55 | 65.58 | 65.92 | 1,858,094 | -3.31(-4.78%) | |
Nov 01, 2022 | 70.14 | 70.27 | 68.41 | 69.23 | 1,517,634 | +1.29(+1.90%) |
Oct 31, 2022 | 65.46 | 69.69 | 65.38 | 67.94 | 1,921,718 | +1.12(+1.67%) |
Oct 28, 2022 | 67.89 | 68.89 | 64.47 | 66.82 | 1,920,357 | +0.50(+0.75%) |
Oct 27, 2022 | 67.61 | 68.57 | 65.95 | 66.32 | 2,162,477 | +0.47(+0.71%) |
Oct 26, 2022 | 64.88 | 66.93 | 64.57 | 65.85 | 1,625,137 | +1.73(+2.70%) |
Oct 25, 2022 | 63.42 | 64.73 | 62.80 | 64.12 | 1,042,069 | +0.06(+0.09%) |
Oct 24, 2022 | 63.52 | 64.92 | 62.67 | 64.06 | 1,440,574 | +0.60(+0.95%) |
Oct 21, 2022 | 60.56 | 63.67 | 60.35 | 63.46 | 1,842,424 | +3.44(+5.74%) |
Oct 20, 2022 | 60.89 | 61.90 | 59.28 | 60.02 | 2,593,753 | +0.18(+0.30%) |
Oct 19, 2022 | 56.66 | 60.34 | 56.66 | 59.84 | 2,884,125 | +3.28(+5.80%) |
Oct 18, 2022 | 56.77 | 57.61 | 54.44 | 56.56 | 1,600,473 | +0.98(+1.77%) |
Oct 17, 2022 | 56.18 | 57.40 | 55.30 | 55.57 | 1,352,767 | +1.30(+2.40%) |
Oct 14, 2022 | 57.47 | 59.01 | 54.05 | 54.27 | 2,096,496 | -4.32(-7.38%) |
Oct 13, 2022 | 52.84 | 59.06 | 52.63 | 58.59 | 3,814,254 | +4.36(+8.04%) |
Oct 12, 2022 | 52.70 | 54.96 | 51.98 | 54.23 | 1,308,172 | +0.83(+1.56%) |
Oct 11, 2022 | 52.33 | 55.22 | 51.74 | 53.40 | 1,807,306 | -0.80(-1.48%) |
Oct 10, 2022 | 56.81 | 57.98 | 53.91 | 54.21 | 2,006,198 | -2.47(-4.35%) |
Oct 07, 2022 | 57.83 | 58.99 | 55.75 | 56.67 | 3,052,906 | -0.86(-1.50%) |
Oct 06, 2022 | 54.75 | 57.82 | 54.53 | 57.53 | 2,747,189 | +1.92(+3.46%) |
Oct 05, 2022 | 53.30 | 56.38 | 52.36 | 55.61 | 3,673,855 | +2.28(+4.27%) |
Oct 04, 2022 | 51.09 | 53.41 | 50.31 | 53.34 | 3,091,662 | +4.28(+8.73%) |
Oct 03, 2022 | 47.54 | 49.60 | 47.15 | 49.05 | 3,670,750 | +4.91(+11.11%) |
Sep 30, 2022 | 44.18 | 45.37 | 43.29 | 44.15 | 1,517,838 | -0.68(-1.51%) |
Sep 29, 2022 | 44.29 | 45.06 | 42.65 | 44.83 | 2,166,015 | -0.16(-0.36%) |
Sep 28, 2022 | 41.92 | 45.34 | 41.55 | 44.99 | 2,673,424 | +3.74(+9.06%) |
Sep 27, 2022 | 41.68 | 42.75 | 40.79 | 41.25 | 3,248,248 | +0.89(+2.20%) |
Sep 26, 2022 | 42.29 | 42.92 | 40.22 | 40.36 | 1,288,784 | -2.13(-5.02%) |
Sep 23, 2022 | 45.50 | 45.54 | 41.74 | 42.49 | 2,121,036 | -6.74(-13.69%) |
Sep 22, 2022 | 51.13 | 51.68 | 49.14 | 49.23 | 1,639,760 | -0.40(-0.81%) |
Sep 21, 2022 | 52.81 | 53.12 | 49.57 | 49.64 | 1,725,593 | -1.47(-2.88%) |
Sep 20, 2022 | 51.09 | 51.67 | 49.87 | 51.11 | 1,669,290 | -0.66(-1.28%) |
Sep 19, 2022 | 48.90 | 51.86 | 48.68 | 51.77 | 1,263,250 | +0.05(+0.09%) |
Sep 16, 2022 | 53.88 | 53.88 | 50.22 | 51.72 | 2,651,901 | -2.32(-4.28%) |
Sep 15, 2022 | 55.05 | 55.46 | 53.54 | 54.04 | 1,973,887 | -2.94(-5.16%) |
Sep 14, 2022 | 54.96 | 57.82 | 54.96 | 56.98 | 2,242,874 | +2.98(+5.52%) |
Sep 13, 2022 | 55.53 | 56.99 | 53.49 | 54.00 | 2,527,861 | -2.85(-5.01%) |
Sep 12, 2022 | 56.65 | 58.07 | 55.51 | 56.85 | 1,823,916 | +1.96(+3.58%) |
Sep 09, 2022 | 54.16 | 55.36 | 53.34 | 54.88 | 2,121,818 | +2.64(+5.05%) |
Sep 08, 2022 | 52.10 | 52.79 | 51.01 | 52.25 | 3,153,267 | +0.39(+0.75%) |
Sep 07, 2022 | 50.71 | 52.26 | 49.80 | 51.86 | 2,361,889 | -1.19(-2.24%) |
Sep 06, 2022 | 55.18 | 55.42 | 52.62 | 53.04 | 2,393,044 | -1.14(-2.10%) |
Sep 02, 2022 | 54.73 | 55.47 | 53.51 | 54.18 | 2,949,231 | +1.96(+3.76%) |
Sep 01, 2022 | 53.19 | 53.67 | 50.70 | 52.22 | 2,630,745 | -2.69(-4.89%) |
Aug 31, 2022 | 53.55 | 56.72 | 52.71 | 54.90 | 2,734,717 | -0.96(-1.72%) |
Aug 30, 2022 | 58.02 | 58.02 | 54.94 | 55.86 | 3,264,442 | -4.15(-6.91%) |
Aug 29, 2022 | 58.20 | 61.51 | 57.89 | 60.01 | 3,733,759 | +1.76(+3.03%) |
Aug 26, 2022 | 59.31 | 60.63 | 57.70 | 58.24 | 2,038,904 | -1.39(-2.34%) |
Aug 25, 2022 | 59.40 | 60.20 | 58.50 | 59.64 | 2,086,670 | +0.89(+1.52%) |
Aug 24, 2022 | 57.51 | 58.88 | 56.82 | 58.75 | 2,623,930 | +1.39(+2.42%) |
Aug 23, 2022 | 55.14 | 58.17 | 55.09 | 57.36 | 4,123,843 | +3.88(+7.26%) |
Aug 22, 2022 | 52.78 | 54.12 | 51.03 | 53.48 | 2,904,422 | -0.26(-0.48%) |
Aug 19, 2022 | 53.53 | 54.44 | 52.85 | 53.74 | 2,260,828 | -0.03(-0.05%) |
Aug 18, 2022 | 51.99 | 53.84 | 51.98 | 53.76 | 2,406,294 | +2.83(+5.55%) |
Aug 17, 2022 | 49.71 | 52.00 | 49.43 | 50.94 | 2,821,907 | +0.75(+1.49%) |
Aug 16, 2022 | 50.59 | 51.58 | 49.53 | 50.19 | 2,663,232 | -0.25(-0.49%) |
Aug 15, 2022 | 48.73 | 50.95 | 47.73 | 50.43 | 2,507,591 | -2.02(-3.85%) |
Aug 12, 2022 | 50.96 | 52.50 | 50.55 | 52.45 | 1,574,397 | +0.67(+1.30%) |
Aug 11, 2022 | 50.18 | 52.53 | 49.89 | 51.78 | 2,995,092 | +3.46(+7.17%) |
Aug 10, 2022 | 47.89 | 48.89 | 46.00 | 48.32 | 2,326,059 | +0.66(+1.39%) |
Aug 09, 2022 | 47.39 | 48.87 | 47.21 | 47.65 | 2,151,165 | +1.63(+3.55%) |
Aug 08, 2022 | 45.46 | 46.88 | 45.45 | 46.02 | 2,050,487 | +0.47(+1.04%) |
Aug 05, 2022 | 42.71 | 46.37 | 42.65 | 45.55 | 3,481,500 | +1.64(+3.74%) |
Aug 04, 2022 | 46.76 | 47.00 | 43.52 | 43.91 | 3,711,621 | -3.49(-7.37%) |
Aug 03, 2022 | 50.77 | 51.00 | 46.80 | 47.40 | 2,832,741 | -2.94(-5.84%) |
Aug 02, 2022 | 50.61 | 51.29 | 49.40 | 50.34 | 2,172,423 | -0.10(-0.21%) |
Aug 01, 2022 | 50.72 | 51.15 | 49.16 | 50.44 | 2,656,618 | -2.25(-4.27%) |
Jul 29, 2022 | 50.33 | 53.02 | 50.06 | 52.69 | 3,379,326 | +4.37(+9.05%) |
Jul 28, 2022 | 48.88 | 49.51 | 46.73 | 48.32 | 2,712,803 | +0.29(+0.61%) |
Jul 27, 2022 | 46.60 | 48.45 | 45.56 | 48.02 | 2,678,987 | +2.14(+4.67%) |
Jul 26, 2022 | 47.95 | 48.28 | 45.30 | 45.88 | 2,537,021 | -0.95(-2.03%) |
Jul 25, 2022 | 44.66 | 46.85 | 43.75 | 46.83 | 3,025,329 | +3.25(+7.45%) |
Jul 22, 2022 | 44.60 | 45.51 | 43.07 | 43.58 | 3,038,764 | -0.78(-1.75%) |
Jul 21, 2022 | 43.33 | 44.40 | 41.70 | 44.36 | 3,117,798 | -1.60(-3.49%) |
Jul 20, 2022 | 44.09 | 46.34 | 43.68 | 45.96 | 3,076,784 | +0.86(+1.91%) |
Jul 19, 2022 | 42.61 | 45.28 | 42.31 | 45.10 | 2,980,868 | +2.66(+6.26%) |
Jul 18, 2022 | 42.83 | 43.84 | 42.07 | 42.44 | 3,090,809 | +1.65(+4.05%) |
Jul 15, 2022 | 40.96 | 41.11 | 39.42 | 40.79 | 4,006,077 | +1.46(+3.72%) |
Jul 14, 2022 | 38.14 | 39.43 | 36.94 | 39.33 | 4,522,325 | -1.51(-3.69%) |
Jul 13, 2022 | 39.85 | 42.58 | 39.85 | 40.84 | 6,011,735 | -0.18(-0.44%) |
Jul 12, 2022 | 40.52 | 41.49 | 39.52 | 41.02 | 4,511,182 | -1.73(-4.04%) |
Jul 11, 2022 | 42.42 | 43.39 | 41.53 | 42.75 | 3,760,970 | -0.74(-1.70%) |
Jul 08, 2022 | 44.59 | 44.94 | 42.29 | 43.49 | 3,837,885 | -0.07(-0.15%) |
Jul 07, 2022 | 42.67 | 44.22 | 42.62 | 43.55 | 6,814,263 | +2.92(+7.19%) |
Jul 06, 2022 | 41.09 | 42.65 | 38.15 | 40.63 | 4,970,277 | -1.44(-3.43%) |
Jul 05, 2022 | 43.86 | 44.20 | 40.17 | 42.07 | 4,325,612 | -3.68(-8.05%) |
Jul 01, 2022 | 45.48 | 46.09 | 42.66 | 45.76 | 4,195,868 | +1.21(+2.73%) |
Jun 30, 2022 | 44.32 | 46.71 | 43.57 | 44.54 | 5,386,051 | -1.85(-3.99%) |
Jun 29, 2022 | 51.09 | 51.54 | 46.08 | 46.39 | 4,169,886 | -3.43(-6.89%) |
Jun 28, 2022 | 49.63 | 51.37 | 48.36 | 49.83 | 7,020,640 | +2.53(+5.36%) |
Jun 27, 2022 | 45.83 | 47.89 | 45.55 | 47.29 | 4,790,983 | +2.57(+5.75%) |
Jun 24, 2022 | 44.93 | 46.51 | 43.72 | 44.72 | 3,512,795 | +1.29(+2.97%) |
Jun 23, 2022 | 47.62 | 48.10 | 42.02 | 43.43 | 4,304,959 | -3.54(-7.54%) |
Jun 22, 2022 | 46.11 | 48.73 | 45.63 | 46.97 | 3,776,956 | -4.13(-8.09%) |
Jun 21, 2022 | 48.82 | 51.78 | 48.82 | 51.10 | 3,656,623 | +4.73(+10.20%) |
Jun 17, 2022 | 51.43 | 52.06 | 45.16 | 46.38 | 6,049,389 | -5.78(-11.08%) |
Jun 16, 2022 | 55.58 | 56.16 | 51.11 | 52.15 | 3,602,056 | -6.53(-11.13%) |
Jun 15, 2022 | 61.10 | 61.71 | 56.66 | 58.68 | 3,360,301 | -2.72(-4.43%) |
Jun 14, 2022 | 63.70 | 65.23 | 59.80 | 61.40 | 2,928,477 | +0.19(+0.31%) |
Jun 13, 2022 | 64.04 | 64.47 | 58.63 | 61.21 | 3,662,262 | -7.08(-10.36%) |
Jun 10, 2022 | 69.41 | 71.18 | 66.71 | 68.29 | 3,085,236 | -2.33(-3.30%) |
Jun 09, 2022 | 72.89 | 73.63 | 70.54 | 70.62 | 2,447,474 | -3.45(-4.66%) |
Jun 08, 2022 | 74.22 | 75.63 | 73.10 | 74.07 | 3,056,891 | +0.22(+0.29%) |
Jun 07, 2022 | 69.42 | 73.87 | 69.42 | 73.85 | 2,953,535 | +4.29(+6.16%) |
Jun 06, 2022 | 70.29 | 70.48 | 68.79 | 69.56 | 1,700,334 | -0.13(-0.19%) |
Jun 03, 2022 | 68.07 | 70.12 | 67.98 | 69.69 | 2,066,593 | +1.73(+2.55%) |
Jun 02, 2022 | 67.22 | 68.85 | 66.56 | 67.96 | 2,108,857 | -0.37(-0.54%) |
Jun 01, 2022 | 67.89 | 69.30 | 66.40 | 68.33 | 3,014,112 | +2.28(+3.45%) |
May 31, 2022 | 70.49 | 71.17 | 65.46 | 66.05 | 4,584,273 | -2.21(-3.24%) |
May 27, 2022 | 65.43 | 68.35 | 64.95 | 68.26 | 3,858,725 | +2.37(+3.60%) |
May 26, 2022 | 65.25 | 66.80 | 65.12 | 65.89 | 3,120,994 | +1.53(+2.37%) |
May 25, 2022 | 62.19 | 64.59 | 62.13 | 64.36 | 3,578,072 | +2.43(+3.93%) |
May 24, 2022 | 60.09 | 62.39 | 59.10 | 61.93 | 3,105,167 | +0.48(+0.78%) |
May 23, 2022 | 59.75 | 61.82 | 58.98 | 61.45 | 5,379,836 | +3.03(+5.19%) |
May 20, 2022 | 59.09 | 60.63 | 56.03 | 58.42 | 4,016,383 | +0.55(+0.94%) |
May 19, 2022 | 55.72 | 59.79 | 55.67 | 57.87 | 4,132,675 | -0.48(-0.82%) |
May 18, 2022 | 62.19 | 62.45 | 56.83 | 58.35 | 3,803,193 | -3.12(-5.07%) |
May 17, 2022 | 61.51 | 62.17 | 60.34 | 61.47 | 4,596,346 | +1.39(+2.32%) |
May 16, 2022 | 57.41 | 61.22 | 57.41 | 60.07 | 4,895,169 | +3.00(+5.25%) |
May 13, 2022 | 55.08 | 57.46 | 54.78 | 57.08 | 5,109,624 | +3.69(+6.92%) |
May 12, 2022 | 52.85 | 53.40 | 50.09 | 53.38 | 4,767,425 | +0.42(+0.80%) |
May 11, 2022 | 53.38 | 56.37 | 52.79 | 52.96 | 7,876,193 | +1.31(+2.54%) |
May 10, 2022 | 52.21 | 54.16 | 49.43 | 51.65 | 3,120,254 | +0.96(+1.90%) |
May 09, 2022 | 58.17 | 58.17 | 50.23 | 50.69 | 3,768,606 | -9.99(-16.46%) |
May 06, 2022 | 58.85 | 60.71 | 56.46 | 60.68 | 5,746,544 | +3.27(+5.70%) |
May 05, 2022 | 59.89 | 60.04 | 54.94 | 57.41 | 4,193,561 | -1.63(-2.76%) |
May 04, 2022 | 56.52 | 59.30 | 55.23 | 59.04 | 17,052,240 | +4.46(+8.17%) |
May 03, 2022 | 51.75 | 55.02 | 51.75 | 54.58 | 12,022,372 | +2.95(+5.71%) |