Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.72 | 59.60 | 58.34 | 58.80 | 1,633,625 | +0.79(+1.36%) |
Apr 27, 2023 | 58.20 | 58.30 | 57.36 | 58.01 | 1,536,166 | -0.24(-0.41%) |
Apr 26, 2023 | 58.64 | 59.41 | 57.95 | 58.25 | 1,243,729 | -0.24(-0.41%) |
Apr 25, 2023 | 60.37 | 60.37 | 58.24 | 58.49 | 1,476,444 | -2.49(-4.08%) |
Apr 24, 2023 | 61.89 | 62.08 | 60.64 | 60.98 | 1,027,722 | -0.90(-1.45%) |
Apr 21, 2023 | 62.06 | 62.40 | 60.74 | 61.88 | 1,109,909 | -0.84(-1.34%) |
Apr 20, 2023 | 63.00 | 64.31 | 62.21 | 62.72 | 1,689,377 | -1.26(-1.97%) |
Apr 19, 2023 | 64.18 | 64.39 | 63.57 | 63.98 | 1,128,411 | -1.14(-1.75%) |
Apr 18, 2023 | 66.12 | 66.48 | 64.60 | 65.12 | 1,220,905 | -0.13(-0.20%) |
Apr 17, 2023 | 65.10 | 65.48 | 64.21 | 65.25 | 719,702 | -0.60(-0.91%) |
Apr 14, 2023 | 65.68 | 66.80 | 64.93 | 65.85 | 745,122 | -0.08(-0.12%) |
Apr 13, 2023 | 65.99 | 66.80 | 65.33 | 65.93 | 1,130,730 | -0.13(-0.20%) |
Apr 12, 2023 | 68.54 | 69.00 | 66.00 | 66.06 | 819,283 | -1.64(-2.42%) |
Apr 11, 2023 | 68.18 | 68.37 | 67.42 | 67.70 | 905,203 | -0.05(-0.07%) |
Apr 10, 2023 | 66.00 | 67.80 | 65.56 | 67.75 | 1,013,174 | +0.85(+1.27%) |
Apr 06, 2023 | 65.54 | 68.52 | 65.29 | 66.90 | 1,431,809 | +0.68(+1.03%) |
Apr 05, 2023 | 68.65 | 68.65 | 65.74 | 66.22 | 1,588,233 | -3.12(-4.50%) |
Apr 04, 2023 | 71.07 | 71.26 | 68.91 | 69.34 | 874,871 | -1.37(-1.94%) |
Apr 03, 2023 | 72.02 | 72.37 | 69.82 | 70.71 | 1,147,088 | -1.47(-2.04%) |
Mar 31, 2023 | 70.68 | 72.34 | 70.21 | 72.18 | 1,314,966 | +1.62(+2.30%) |
Mar 30, 2023 | 70.11 | 71.78 | 69.76 | 70.56 | 1,487,773 | +1.14(+1.64%) |
Mar 29, 2023 | 67.43 | 69.92 | 67.16 | 69.42 | 1,036,346 | +3.17(+4.78%) |
Mar 28, 2023 | 67.50 | 67.65 | 65.60 | 66.25 | 1,493,282 | -1.55(-2.29%) |
Mar 27, 2023 | 69.28 | 69.68 | 67.58 | 67.80 | 715,687 | -1.25(-1.81%) |
Mar 24, 2023 | 69.42 | 69.86 | 68.30 | 69.05 | 887,288 | -0.69(-0.99%) |
Mar 23, 2023 | 69.13 | 70.87 | 68.29 | 69.74 | 1,479,535 | +1.48(+2.17%) |
Mar 22, 2023 | 69.01 | 70.44 | 68.19 | 68.26 | 1,252,264 | -0.58(-0.84%) |
Mar 21, 2023 | 68.90 | 70.30 | 67.96 | 68.84 | 1,045,911 | +0.75(+1.10%) |
Mar 20, 2023 | 66.50 | 68.17 | 65.90 | 68.09 | 1,322,116 | +1.63(+2.45%) |
Mar 17, 2023 | 66.63 | 67.70 | 65.44 | 66.46 | 1,994,126 | -0.31(-0.46%) |
Mar 16, 2023 | 64.54 | 67.18 | 64.12 | 66.77 | 1,204,212 | +2.02(+3.12%) |
Mar 15, 2023 | 64.96 | 65.40 | 62.96 | 64.75 | 1,678,590 | -1.10(-1.67%) |
Mar 14, 2023 | 64.74 | 66.87 | 64.74 | 65.85 | 1,059,909 | +1.80(+2.81%) |
Mar 13, 2023 | 63.89 | 65.08 | 62.58 | 64.05 | 1,066,880 | -0.15(-0.23%) |
Mar 10, 2023 | 66.73 | 66.80 | 63.48 | 64.20 | 1,010,508 | -2.20(-3.31%) |
Mar 09, 2023 | 67.50 | 68.60 | 65.93 | 66.40 | 1,330,612 | -1.11(-1.64%) |
Mar 08, 2023 | 65.55 | 67.97 | 65.40 | 67.51 | 1,352,778 | +2.45(+3.77%) |
Mar 07, 2023 | 66.30 | 67.10 | 64.57 | 65.06 | 1,144,704 | -1.13(-1.71%) |
Mar 06, 2023 | 67.00 | 67.92 | 66.04 | 66.19 | 822,369 | -0.52(-0.78%) |
Mar 03, 2023 | 65.63 | 66.89 | 65.33 | 66.71 | 986,285 | +1.17(+1.79%) |
Mar 02, 2023 | 63.45 | 65.71 | 62.84 | 65.54 | 883,996 | +0.43(+0.66%) |
Mar 01, 2023 | 65.59 | 67.27 | 64.88 | 65.11 | 1,319,406 | -0.23(-0.35%) |
Feb 28, 2023 | 65.04 | 66.13 | 64.64 | 65.34 | 1,200,743 | +0.45(+0.69%) |
Feb 27, 2023 | 65.28 | 65.86 | 64.72 | 64.89 | 1,161,722 | +0.20(+0.31%) |
Feb 24, 2023 | 62.90 | 64.94 | 62.78 | 64.69 | 1,105,087 | +0.26(+0.40%) |
Feb 23, 2023 | 65.71 | 66.00 | 62.44 | 64.43 | 1,342,572 | +1.21(+1.91%) |
Feb 22, 2023 | 63.08 | 64.35 | 62.52 | 63.22 | 1,327,276 | +0.11(+0.17%) |
Feb 21, 2023 | 65.96 | 66.74 | 62.67 | 63.11 | 2,558,964 | -4.05(-6.03%) |
Feb 17, 2023 | 68.62 | 69.41 | 66.66 | 67.16 | 1,857,299 | -2.37(-3.41%) |
Feb 16, 2023 | 67.68 | 71.18 | 67.60 | 69.53 | 2,369,491 | -0.39(-0.56%) |
Feb 15, 2023 | 69.13 | 70.49 | 66.78 | 69.92 | 4,296,626 | -1.81(-2.52%) |
Feb 14, 2023 | 68.00 | 72.50 | 66.60 | 71.73 | 6,875,212 | +5.58(+8.44%) |
Feb 13, 2023 | 65.41 | 66.30 | 64.66 | 66.15 | 2,358,314 | +1.56(+2.42%) |
Feb 10, 2023 | 64.27 | 64.93 | 63.42 | 64.59 | 1,724,979 | -0.31(-0.48%) |
Feb 09, 2023 | 63.85 | 66.44 | 63.85 | 64.90 | 2,923,702 | +2.18(+3.48%) |
Feb 08, 2023 | 62.52 | 63.76 | 62.32 | 62.72 | 1,778,003 | -0.26(-0.40%) |
Feb 07, 2023 | 61.59 | 63.43 | 61.14 | 62.98 | 2,359,434 | +1.48(+2.42%) |
Feb 06, 2023 | 61.49 | 62.60 | 61.25 | 61.49 | 865,646 | -1.76(-2.78%) |
Feb 03, 2023 | 63.81 | 64.83 | 62.76 | 63.25 | 1,716,575 | -1.54(-2.38%) |
Feb 02, 2023 | 63.69 | 65.34 | 62.14 | 64.79 | 2,396,631 | +1.60(+2.53%) |
Feb 01, 2023 | 59.45 | 64.03 | 59.38 | 63.19 | 1,633,880 | +3.91(+6.60%) |
Jan 31, 2023 | 57.42 | 59.32 | 56.62 | 59.28 | 1,214,930 | +1.77(+3.08%) |
Jan 30, 2023 | 58.16 | 59.04 | 57.17 | 57.51 | 1,177,602 | -1.73(-2.92%) |
Jan 27, 2023 | 59.23 | 59.95 | 59.08 | 59.24 | 1,336,881 | -0.90(-1.50%) |
Jan 26, 2023 | 59.33 | 60.48 | 58.56 | 60.14 | 1,088,569 | +1.44(+2.45%) |
Jan 25, 2023 | 57.84 | 59.19 | 56.84 | 58.70 | 1,187,990 | -0.31(-0.53%) |
Jan 24, 2023 | 58.02 | 59.05 | 57.58 | 59.01 | 1,359,773 | +0.35(+0.60%) |
Jan 23, 2023 | 56.78 | 59.75 | 56.21 | 58.66 | 2,276,589 | +2.21(+3.91%) |
Jan 20, 2023 | 55.55 | 56.88 | 53.95 | 56.45 | 1,764,005 | +0.90(+1.62%) |
Jan 19, 2023 | 57.01 | 57.60 | 55.50 | 55.55 | 1,222,867 | -2.55(-4.39%) |
Jan 18, 2023 | 59.72 | 60.43 | 57.85 | 58.10 | 1,371,856 | -0.95(-1.61%) |
Jan 17, 2023 | 58.41 | 59.30 | 58.02 | 59.05 | 1,335,373 | -0.09(-0.15%) |
Jan 13, 2023 | 58.00 | 59.18 | 57.74 | 59.14 | 1,108,266 | +0.85(+1.46%) |
Jan 12, 2023 | 57.00 | 58.44 | 55.53 | 58.29 | 1,250,530 | +1.22(+2.14%) |
Jan 11, 2023 | 55.42 | 57.80 | 54.95 | 57.07 | 1,354,153 | +1.66(+3.00%) |
Jan 10, 2023 | 54.85 | 55.82 | 54.66 | 55.41 | 802,462 | +0.03(+0.05%) |
Jan 09, 2023 | 53.61 | 56.27 | 53.31 | 55.38 | 1,216,326 | +2.63(+4.99%) |
Jan 06, 2023 | 51.92 | 53.05 | 51.21 | 52.75 | 2,145,614 | +1.73(+3.39%) |
Jan 05, 2023 | 51.06 | 52.41 | 50.90 | 51.02 | 1,361,774 | -1.89(-3.57%) |
Jan 04, 2023 | 52.75 | 53.61 | 52.38 | 52.91 | 1,462,508 | +1.21(+2.34%) |
Jan 03, 2023 | 53.93 | 54.11 | 50.40 | 51.70 | 2,295,717 | -2.19(-4.06%) |
Dec 30, 2022 | 53.03 | 54.01 | 52.45 | 53.89 | 1,246,257 | +0.08(+0.15%) |
Dec 29, 2022 | 52.94 | 54.17 | 52.55 | 53.81 | 1,190,842 | +1.52(+2.91%) |
Dec 28, 2022 | 53.21 | 53.97 | 52.15 | 52.29 | 852,327 | -1.34(-2.50%) |
Dec 27, 2022 | 54.74 | 54.91 | 53.30 | 53.63 | 1,072,605 | -1.11(-2.03%) |
Dec 23, 2022 | 54.48 | 54.84 | 53.63 | 54.74 | 747,112 | -0.44(-0.80%) |
Dec 22, 2022 | 56.23 | 56.72 | 53.90 | 55.18 | 1,858,475 | -2.32(-4.03%) |
Dec 21, 2022 | 57.80 | 58.85 | 56.56 | 57.50 | 1,693,748 | -0.09(-0.16%) |
Dec 20, 2022 | 57.49 | 58.31 | 57.00 | 57.59 | 1,568,714 | -0.48(-0.83%) |
Dec 19, 2022 | 59.63 | 59.94 | 57.50 | 58.07 | 2,072,566 | -1.99(-3.31%) |
Dec 16, 2022 | 61.32 | 63.41 | 58.79 | 60.06 | 25,953,530 | -1.80(-2.91%) |
Dec 15, 2022 | 64.75 | 64.78 | 61.80 | 61.86 | 2,738,328 | -3.64(-5.56%) |
Dec 14, 2022 | 65.97 | 67.41 | 65.31 | 65.50 | 2,751,346 | +0.10(+0.15%) |
Dec 13, 2022 | 68.80 | 69.30 | 65.28 | 65.40 | 2,776,012 | -1.42(-2.13%) |
Dec 12, 2022 | 64.06 | 66.86 | 63.81 | 66.82 | 3,410,503 | +3.40(+5.36%) |
Dec 09, 2022 | 62.32 | 64.56 | 61.86 | 63.42 | 1,298,082 | +1.00(+1.60%) |
Dec 08, 2022 | 61.30 | 62.64 | 60.71 | 62.42 | 1,866,446 | +1.52(+2.50%) |
Dec 07, 2022 | 60.02 | 61.62 | 59.77 | 60.90 | 1,125,399 | +0.09(+0.15%) |
Dec 06, 2022 | 61.77 | 62.24 | 60.23 | 60.81 | 1,163,309 | -1.33(-2.14%) |
Dec 05, 2022 | 62.44 | 62.95 | 61.41 | 62.14 | 1,340,307 | -0.40(-0.64%) |
Dec 02, 2022 | 61.88 | 62.69 | 60.72 | 62.54 | 1,755,186 | -1.12(-1.76%) |
Dec 01, 2022 | 64.32 | 64.43 | 61.87 | 63.66 | 1,617,049 | -0.69(-1.07%) |
Nov 30, 2022 | 62.50 | 64.45 | 60.45 | 64.35 | 2,417,403 | +1.48(+2.35%) |
Nov 29, 2022 | 64.10 | 64.25 | 62.71 | 62.87 | 2,061,416 | -1.03(-1.61%) |
Nov 28, 2022 | 66.87 | 67.28 | 63.60 | 63.90 | 1,782,707 | -3.71(-5.49%) |
Nov 25, 2022 | 67.04 | 68.00 | 66.41 | 67.61 | 452,058 | +0.03(+0.04%) |
Nov 23, 2022 | 67.11 | 68.47 | 66.74 | 67.58 | 1,283,507 | +0.26(+0.39%) |
Nov 22, 2022 | 66.19 | 68.12 | 65.43 | 67.32 | 1,698,760 | +1.25(+1.89%) |
Nov 21, 2022 | 66.13 | 67.39 | 65.99 | 66.07 | 1,005,658 | -1.38(-2.05%) |
Nov 18, 2022 | 67.67 | 67.83 | 66.14 | 67.45 | 1,529,468 | +0.81(+1.22%) |
Nov 17, 2022 | 62.62 | 66.86 | 61.61 | 66.64 | 1,673,245 | +2.40(+3.74%) |
Nov 16, 2022 | 65.49 | 65.53 | 62.91 | 64.24 | 1,512,126 | -2.34(-3.51%) |
Nov 15, 2022 | 67.47 | 67.97 | 65.63 | 66.58 | 3,108,584 | +1.55(+2.38%) |
Nov 14, 2022 | 64.10 | 65.64 | 63.40 | 65.03 | 1,741,935 | +0.26(+0.40%) |
Nov 11, 2022 | 63.25 | 66.00 | 62.01 | 64.77 | 3,546,958 | +2.07(+3.30%) |
Nov 10, 2022 | 62.90 | 63.69 | 60.20 | 62.70 | 4,136,851 | +1.70(+2.79%) |
Nov 09, 2022 | 59.25 | 61.47 | 58.22 | 61.00 | 2,736,374 | -0.12(-0.20%) |
Nov 08, 2022 | 61.12 | 62.98 | 56.42 | 61.12 | 4,893,440 | +4.85(+8.62%) |
Nov 07, 2022 | 54.68 | 56.62 | 53.65 | 56.27 | 1,921,274 | +2.08(+3.83%) |
Nov 04, 2022 | 54.28 | 54.78 | 51.84 | 54.19 | 1,989,822 | +1.50(+2.85%) |
Nov 03, 2022 | 54.32 | 54.38 | 51.01 | 52.69 | 2,483,168 | -3.68(-6.53%) |
Nov 02, 2022 | 57.03 | 56.06 | 56.37 | 1,602,351 | -0.64(-1.12%) | |
Nov 01, 2022 | 58.09 | 58.76 | 56.19 | 57.01 | 1,292,159 | +0.31(+0.55%) |
Oct 31, 2022 | 56.71 | 56.94 | 54.88 | 56.70 | 1,357,801 | -0.55(-0.96%) |
Oct 28, 2022 | 54.88 | 57.96 | 54.88 | 57.25 | 1,662,237 | +1.58(+2.84%) |
Oct 27, 2022 | 57.17 | 57.88 | 55.45 | 55.67 | 1,264,212 | -1.47(-2.57%) |
Oct 26, 2022 | 57.45 | 58.86 | 55.65 | 57.14 | 1,615,355 | -1.28(-2.19%) |
Oct 25, 2022 | 58.56 | 61.14 | 58.39 | 58.42 | 2,064,434 | -0.34(-0.58%) |
Oct 24, 2022 | 55.25 | 59.56 | 55.25 | 58.76 | 3,119,635 | +3.48(+6.30%) |
Oct 21, 2022 | 52.74 | 55.46 | 52.28 | 55.28 | 1,267,984 | +2.00(+3.75%) |
Oct 20, 2022 | 53.08 | 54.97 | 52.55 | 53.28 | 1,212,967 | +0.64(+1.22%) |
Oct 19, 2022 | 51.81 | 53.46 | 51.63 | 52.64 | 1,090,791 | +0.26(+0.50%) |
Oct 18, 2022 | 51.59 | 52.89 | 50.69 | 52.38 | 1,666,135 | +2.67(+5.37%) |
Oct 17, 2022 | 49.18 | 49.96 | 48.50 | 49.71 | 1,356,535 | +1.67(+3.48%) |
Oct 14, 2022 | 51.00 | 51.37 | 47.88 | 48.04 | 1,680,181 | -2.45(-4.85%) |
Oct 13, 2022 | 47.44 | 51.01 | 46.52 | 50.49 | 2,397,614 | +0.57(+1.14%) |
Oct 12, 2022 | 50.09 | 50.38 | 49.06 | 49.92 | 930,129 | -0.10(-0.20%) |
Oct 11, 2022 | 48.05 | 50.72 | 47.47 | 50.02 | 2,034,861 | +0.74(+1.50%) |
Oct 10, 2022 | 50.60 | 50.79 | 49.15 | 49.28 | 1,092,363 | -1.46(-2.88%) |
Oct 07, 2022 | 51.00 | 52.56 | 50.18 | 50.74 | 1,273,468 | -2.79(-5.21%) |
Oct 06, 2022 | 52.94 | 54.51 | 52.66 | 53.53 | 1,554,882 | +0.51(+0.96%) |
Oct 05, 2022 | 50.82 | 53.11 | 49.86 | 53.02 | 1,148,250 | +0.95(+1.82%) |
Oct 04, 2022 | 51.24 | 52.74 | 51.22 | 52.07 | 1,265,928 | +2.24(+4.50%) |
Oct 03, 2022 | 48.88 | 49.83 | 47.44 | 49.83 | 2,024,153 | +1.48(+3.06%) |
Sep 30, 2022 | 49.71 | 50.89 | 48.28 | 48.35 | 1,494,395 | -1.78(-3.55%) |
Sep 29, 2022 | 51.24 | 51.50 | 48.95 | 50.13 | 1,805,829 | -2.32(-4.42%) |
Sep 28, 2022 | 52.08 | 52.71 | 51.48 | 52.45 | 1,468,206 | -0.43(-0.81%) |
Sep 27, 2022 | 53.48 | 54.18 | 52.34 | 52.88 | 1,160,907 | +0.08(+0.15%) |
Sep 26, 2022 | 52.92 | 54.21 | 52.37 | 52.80 | 882,405 | -0.45(-0.85%) |
Sep 23, 2022 | 53.89 | 54.48 | 51.45 | 53.25 | 1,873,081 | -1.61(-2.93%) |
Sep 22, 2022 | 55.70 | 56.34 | 53.66 | 54.86 | 1,818,822 | -1.43(-2.54%) |
Sep 21, 2022 | 57.21 | 59.09 | 56.26 | 56.29 | 1,350,538 | -0.53(-0.93%) |
Sep 20, 2022 | 57.12 | 57.98 | 56.50 | 56.82 | 752,569 | -1.09(-1.88%) |
Sep 19, 2022 | 56.26 | 58.53 | 56.10 | 57.91 | 1,433,485 | +0.30(+0.52%) |
Sep 16, 2022 | 58.39 | 58.70 | 56.53 | 57.61 | 4,092,831 | -0.88(-1.50%) |
Sep 15, 2022 | 58.21 | 59.25 | 57.36 | 58.49 | 983,122 | +0.17(+0.29%) |
Sep 14, 2022 | 57.14 | 58.88 | 56.75 | 58.32 | 1,298,580 | +1.44(+2.53%) |
Sep 13, 2022 | 58.25 | 59.37 | 56.62 | 56.88 | 1,781,099 | -3.46(-5.73%) |
Sep 12, 2022 | 59.92 | 61.69 | 59.26 | 60.34 | 1,695,070 | +0.16(+0.27%) |
Sep 09, 2022 | 60.63 | 62.19 | 59.87 | 60.18 | 1,752,647 | -0.04(-0.07%) |
Sep 08, 2022 | 59.39 | 62.18 | 58.52 | 60.22 | 2,557,840 | +0.45(+0.75%) |
Sep 07, 2022 | 58.40 | 60.58 | 58.02 | 59.77 | 1,751,597 | +0.87(+1.48%) |
Sep 06, 2022 | 58.16 | 59.98 | 57.00 | 58.90 | 3,869,138 | +1.02(+1.76%) |
Sep 02, 2022 | 58.10 | 58.80 | 56.36 | 57.88 | 1,312,040 | +0.45(+0.78%) |
Sep 01, 2022 | 59.17 | 59.17 | 55.80 | 57.43 | 2,404,121 | -2.39(-4.00%) |
Aug 31, 2022 | 60.99 | 62.34 | 58.90 | 59.82 | 1,856,572 | -1.29(-2.11%) |
Aug 30, 2022 | 59.51 | 61.66 | 58.81 | 61.11 | 2,186,410 | +2.07(+3.51%) |
Aug 29, 2022 | 59.65 | 61.33 | 58.91 | 59.04 | 1,098,942 | -1.61(-2.65%) |
Aug 26, 2022 | 63.69 | 64.30 | 60.17 | 60.65 | 2,303,520 | -3.85(-5.97%) |
Aug 25, 2022 | 60.64 | 64.74 | 60.64 | 64.50 | 2,799,884 | +4.10(+6.79%) |
Aug 24, 2022 | 59.54 | 61.34 | 59.41 | 60.40 | 815,934 | +0.54(+0.90%) |
Aug 23, 2022 | 59.00 | 61.59 | 59.00 | 59.86 | 987,842 | +0.82(+1.39%) |
Aug 22, 2022 | 59.36 | 60.49 | 58.59 | 59.04 | 1,455,544 | -2.16(-3.53%) |
Aug 19, 2022 | 61.98 | 62.98 | 60.55 | 61.20 | 1,731,564 | -2.95(-4.60%) |
Aug 18, 2022 | 61.34 | 64.50 | 61.16 | 64.15 | 2,079,269 | +2.68(+4.36%) |
Aug 17, 2022 | 62.07 | 63.40 | 60.83 | 61.47 | 1,719,986 | -2.49(-3.89%) |
Aug 16, 2022 | 62.24 | 64.69 | 61.60 | 63.96 | 1,693,030 | +0.73(+1.15%) |
Aug 15, 2022 | 63.50 | 64.94 | 62.18 | 63.23 | 2,104,990 | -1.72(-2.65%) |
Aug 12, 2022 | 58.42 | 65.96 | 58.35 | 64.95 | 7,078,519 | +6.90(+11.89%) |
Aug 11, 2022 | 57.70 | 60.49 | 57.34 | 58.05 | 2,438,874 | +0.35(+0.61%) |
Aug 10, 2022 | 57.20 | 58.97 | 56.81 | 57.70 | 3,277,197 | +2.03(+3.65%) |
Aug 09, 2022 | 61.90 | 62.08 | 54.35 | 55.67 | 4,047,507 | -3.52(-5.95%) |
Aug 08, 2022 | 53.43 | 59.58 | 53.30 | 59.19 | 5,421,104 | +6.10(+11.49%) |
Aug 05, 2022 | 52.93 | 53.60 | 51.84 | 53.09 | 1,601,243 | -0.54(-1.01%) |
Aug 04, 2022 | 53.40 | 53.75 | 51.58 | 53.63 | 2,530,707 | -0.46(-0.85%) |
Aug 03, 2022 | 52.62 | 54.54 | 52.20 | 54.09 | 1,638,039 | +1.34(+2.54%) |
Aug 02, 2022 | 53.56 | 54.63 | 52.08 | 52.75 | 2,537,963 | -1.79(-3.28%) |
Aug 01, 2022 | 51.18 | 58.28 | 51.12 | 54.54 | 6,242,853 | +3.06(+5.94%) |
Jul 29, 2022 | 47.34 | 52.00 | 46.96 | 51.48 | 4,238,399 | +4.08(+8.61%) |
Jul 28, 2022 | 47.44 | 48.67 | 46.01 | 47.40 | 1,586,670 | -0.03(-0.06%) |
Jul 27, 2022 | 47.17 | 47.84 | 46.52 | 47.43 | 1,911,200 | +1.30(+2.82%) |
Jul 26, 2022 | 46.09 | 46.22 | 45.18 | 46.13 | 1,364,948 | -0.22(-0.47%) |
Jul 25, 2022 | 47.68 | 47.76 | 44.69 | 46.35 | 2,880,252 | -1.81(-3.76%) |
Jul 22, 2022 | 48.39 | 48.90 | 47.61 | 48.16 | 1,502,197 | -0.50(-1.03%) |
Jul 21, 2022 | 48.28 | 49.20 | 47.33 | 48.66 | 1,767,511 | +0.14(+0.29%) |
Jul 20, 2022 | 46.59 | 48.68 | 46.17 | 48.52 | 1,606,904 | +1.67(+3.56%) |
Jul 19, 2022 | 45.39 | 47.67 | 44.42 | 46.85 | 2,672,697 | +1.76(+3.90%) |
Jul 18, 2022 | 46.94 | 47.09 | 44.59 | 45.09 | 2,827,351 | -0.88(-1.91%) |
Jul 15, 2022 | 44.84 | 46.12 | 44.42 | 45.97 | 3,298,417 | +1.55(+3.49%) |
Jul 14, 2022 | 41.98 | 44.46 | 41.31 | 44.42 | 1,916,889 | +2.59(+6.19%) |
Jul 13, 2022 | 40.97 | 42.40 | 40.62 | 41.83 | 1,998,775 | +0.35(+0.84%) |
Jul 12, 2022 | 42.35 | 43.01 | 40.99 | 41.48 | 3,120,990 | -1.41(-3.29%) |
Jul 11, 2022 | 44.71 | 44.71 | 41.86 | 42.89 | 1,854,473 | -2.38(-5.26%) |
Jul 08, 2022 | 42.37 | 45.44 | 41.68 | 45.27 | 2,591,555 | +1.93(+4.45%) |
Jul 07, 2022 | 41.87 | 43.83 | 41.76 | 43.34 | 2,169,147 | +2.26(+5.50%) |
Jul 06, 2022 | 40.18 | 42.48 | 40.18 | 41.08 | 2,702,450 | +0.51(+1.26%) |
Jul 05, 2022 | 37.91 | 40.58 | 36.81 | 40.57 | 2,375,994 | +1.76(+4.53%) |
Jul 01, 2022 | 39.48 | 39.50 | 37.60 | 38.81 | 3,541,498 | -1.53(-3.79%) |
Jun 30, 2022 | 42.46 | 42.75 | 39.76 | 40.34 | 3,134,580 | -2.72(-6.32%) |
Jun 29, 2022 | 43.90 | 43.91 | 42.52 | 43.06 | 1,591,080 | -1.31(-2.95%) |
Jun 28, 2022 | 45.61 | 46.41 | 43.97 | 44.37 | 2,291,401 | -1.05(-2.31%) |
Jun 27, 2022 | 45.76 | 46.27 | 44.89 | 45.42 | 1,363,305 | -0.47(-1.02%) |
Jun 24, 2022 | 43.79 | 46.26 | 43.79 | 45.89 | 3,116,640 | +2.23(+5.11%) |
Jun 23, 2022 | 45.62 | 45.68 | 43.13 | 43.66 | 3,027,209 | -1.15(-2.57%) |
Jun 22, 2022 | 44.43 | 45.40 | 43.80 | 44.81 | 2,779,390 | -0.63(-1.39%) |
Jun 21, 2022 | 45.71 | 47.45 | 45.35 | 45.44 | 1,395,570 | +0.58(+1.29%) |
Jun 17, 2022 | 45.53 | 46.88 | 44.66 | 44.86 | 2,853,375 | -0.57(-1.25%) |
Jun 16, 2022 | 47.63 | 48.08 | 44.95 | 45.43 | 1,915,097 | -4.03(-8.15%) |
Jun 15, 2022 | 48.00 | 50.23 | 47.85 | 49.46 | 1,609,379 | +2.07(+4.37%) |
Jun 14, 2022 | 48.63 | 49.34 | 47.17 | 47.39 | 1,914,706 | -1.12(-2.31%) |
Jun 13, 2022 | 50.00 | 50.91 | 48.08 | 48.51 | 2,347,915 | -3.24(-6.26%) |
Jun 10, 2022 | 51.66 | 52.06 | 50.25 | 51.75 | 2,220,374 | -1.40(-2.62%) |
Jun 09, 2022 | 54.18 | 55.77 | 53.03 | 53.15 | 1,196,465 | -1.59(-2.91%) |
Jun 08, 2022 | 55.44 | 56.90 | 54.26 | 54.74 | 1,015,467 | -1.77(-3.13%) |
Jun 07, 2022 | 56.08 | 56.56 | 54.85 | 56.51 | 1,641,493 | -0.72(-1.26%) |
Jun 06, 2022 | 59.47 | 60.69 | 57.01 | 57.23 | 1,554,374 | -1.53(-2.60%) |
Jun 03, 2022 | 57.47 | 59.82 | 57.39 | 58.76 | 1,285,662 | -0.85(-1.43%) |
Jun 02, 2022 | 57.11 | 60.33 | 57.08 | 59.61 | 1,572,137 | +1.49(+2.56%) |
Jun 01, 2022 | 59.49 | 61.88 | 56.07 | 58.12 | 2,553,830 | -1.57(-2.63%) |
May 31, 2022 | 58.95 | 60.41 | 58.01 | 59.69 | 2,464,437 | -0.41(-0.68%) |
May 27, 2022 | 59.71 | 61.17 | 59.30 | 60.10 | 2,701,513 | +0.61(+1.03%) |
May 26, 2022 | 57.53 | 60.00 | 56.60 | 59.49 | 2,248,624 | +0.87(+1.48%) |
May 25, 2022 | 54.40 | 59.34 | 53.69 | 58.62 | 2,767,979 | +3.14(+5.66%) |
May 24, 2022 | 52.69 | 55.72 | 51.40 | 55.48 | 3,480,761 | +0.94(+1.72%) |
May 23, 2022 | 53.77 | 54.78 | 52.03 | 54.54 | 1,429,855 | -0.46(-0.84%) |
May 20, 2022 | 55.00 | 55.12 | 52.30 | 55.00 | 1,673,456 | +0.77(+1.42%) |
May 19, 2022 | 53.00 | 55.71 | 52.87 | 54.23 | 1,732,259 | +0.54(+1.01%) |
May 18, 2022 | 54.20 | 57.09 | 53.04 | 53.69 | 1,477,418 | -2.31(-4.13%) |
May 17, 2022 | 53.74 | 56.00 | 53.06 | 56.00 | 2,877,798 | +2.90(+5.46%) |
May 16, 2022 | 51.53 | 54.35 | 50.33 | 53.10 | 2,063,490 | +0.33(+0.63%) |
May 13, 2022 | 50.52 | 53.24 | 50.50 | 52.77 | 2,418,843 | +3.07(+6.18%) |
May 12, 2022 | 48.01 | 50.74 | 46.19 | 49.70 | 3,295,944 | +0.67(+1.37%) |
May 11, 2022 | 51.60 | 54.20 | 48.17 | 49.03 | 5,127,909 | -3.70(-7.02%) |
May 10, 2022 | 53.33 | 55.34 | 49.03 | 52.73 | 3,186,309 | +0.45(+0.86%) |
May 09, 2022 | 54.75 | 56.55 | 50.66 | 52.28 | 2,574,017 | -4.09(-7.26%) |
May 06, 2022 | 53.89 | 57.11 | 53.14 | 56.37 | 1,715,357 | +1.44(+2.62%) |
May 05, 2022 | 55.70 | 56.33 | 53.61 | 54.93 | 1,386,565 | -1.58(-2.80%) |
May 04, 2022 | 54.54 | 56.53 | 52.54 | 56.51 | 1,453,995 | +2.33(+4.30%) |
May 03, 2022 | 53.77 | 54.70 | 52.30 | 54.18 | 1,177,508 | +0.41(+0.76%) |