Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 82.98 | 83.40 | 82.38 | 82.73 | 1,328,682 | -0.48(-0.57%) |
Feb 27, 2023 | 83.70 | 84.36 | 82.86 | 83.21 | 804,537 | +0.14(+0.17%) |
Feb 24, 2023 | 81.09 | 83.11 | 80.98 | 83.07 | 1,088,579 | +0.29(+0.35%) |
Feb 23, 2023 | 83.20 | 83.45 | 81.63 | 82.78 | 659,066 | +0.66(+0.80%) |
Feb 22, 2023 | 82.05 | 82.87 | 81.35 | 82.12 | 1,072,070 | -0.26(-0.31%) |
Feb 21, 2023 | 83.41 | 84.33 | 82.15 | 82.38 | 1,098,630 | -1.16(-1.38%) |
Feb 17, 2023 | 84.05 | 84.37 | 83.21 | 83.54 | 1,319,858 | -0.87(-1.03%) |
Feb 16, 2023 | 82.63 | 84.61 | 82.40 | 84.40 | 1,316,063 | +0.62(+0.74%) |
Feb 15, 2023 | 83.20 | 84.28 | 83.15 | 83.78 | 787,177 | -0.27(-0.32%) |
Feb 14, 2023 | 82.83 | 84.57 | 82.71 | 84.05 | 817,323 | +0.44(+0.52%) |
Feb 13, 2023 | 82.25 | 83.71 | 81.96 | 83.61 | 970,957 | +1.34(+1.63%) |
Feb 10, 2023 | 80.70 | 82.40 | 80.54 | 82.27 | 1,097,314 | +1.02(+1.25%) |
Feb 09, 2023 | 82.85 | 83.13 | 80.59 | 81.26 | 1,736,264 | -0.83(-1.01%) |
Feb 08, 2023 | 82.30 | 82.86 | 81.58 | 82.08 | 1,120,988 | -0.98(-1.17%) |
Feb 07, 2023 | 82.58 | 83.28 | 81.35 | 83.06 | 2,024,075 | +0.82(+0.99%) |
Feb 06, 2023 | 80.95 | 82.40 | 80.49 | 82.24 | 1,198,412 | +0.45(+0.55%) |
Feb 03, 2023 | 80.13 | 82.31 | 80.13 | 81.79 | 1,673,329 | +0.82(+1.01%) |
Feb 02, 2023 | 80.18 | 81.83 | 79.83 | 80.98 | 1,647,644 | +1.35(+1.70%) |
Feb 01, 2023 | 77.50 | 80.20 | 77.36 | 79.62 | 1,770,112 | +1.35(+1.73%) |
Jan 31, 2023 | 76.75 | 78.34 | 76.21 | 78.27 | 1,340,336 | +1.82(+2.38%) |
Jan 30, 2023 | 76.05 | 76.85 | 75.82 | 76.45 | 876,317 | -0.40(-0.52%) |
Jan 27, 2023 | 77.29 | 78.32 | 76.83 | 76.85 | 726,550 | -1.07(-1.38%) |
Jan 26, 2023 | 79.99 | 80.27 | 77.14 | 77.92 | 1,678,663 | -1.58(-1.99%) |
Jan 25, 2023 | 78.70 | 79.59 | 78.06 | 79.50 | 1,269,890 | -0.77(-0.95%) |
Jan 24, 2023 | 79.63 | 81.25 | 79.63 | 80.27 | 1,246,898 | -0.40(-0.49%) |
Jan 23, 2023 | 79.24 | 81.08 | 79.20 | 80.67 | 1,819,495 | +1.61(+2.04%) |
Jan 20, 2023 | 77.93 | 79.06 | 77.37 | 79.06 | 1,376,611 | +1.35(+1.74%) |
Jan 19, 2023 | 77.11 | 78.15 | 76.85 | 77.70 | 1,410,770 | -0.33(-0.42%) |
Jan 18, 2023 | 78.39 | 79.30 | 77.75 | 78.03 | 1,909,776 | +0.06(+0.08%) |
Jan 17, 2023 | 76.55 | 78.67 | 76.53 | 77.97 | 2,256,233 | +0.67(+0.86%) |
Jan 13, 2023 | 74.93 | 77.33 | 74.84 | 77.30 | 1,521,071 | +1.58(+2.09%) |
Jan 12, 2023 | 74.64 | 76.23 | 74.47 | 75.72 | 2,225,482 | +1.07(+1.43%) |
Jan 11, 2023 | 71.65 | 74.77 | 71.43 | 74.66 | 2,546,720 | +2.80(+3.89%) |
Jan 10, 2023 | 70.97 | 72.06 | 70.84 | 71.86 | 1,412,908 | +0.89(+1.25%) |
Jan 09, 2023 | 68.47 | 71.34 | 68.47 | 70.97 | 1,972,045 | +3.30(+4.88%) |
Jan 06, 2023 | 66.02 | 67.73 | 65.32 | 67.67 | 1,176,580 | +2.53(+3.88%) |
Jan 05, 2023 | 65.12 | 65.42 | 64.44 | 65.14 | 1,849,355 | -0.56(-0.85%) |
Jan 04, 2023 | 67.45 | 68.08 | 65.34 | 65.70 | 1,145,568 | -1.17(-1.76%) |
Jan 03, 2023 | 68.48 | 68.80 | 66.65 | 66.87 | 1,058,886 | -1.02(-1.50%) |
Dec 30, 2022 | 67.46 | 68.05 | 67.03 | 67.89 | 722,335 | -0.25(-0.37%) |
Dec 29, 2022 | 67.50 | 68.55 | 67.50 | 68.14 | 490,007 | +1.17(+1.75%) |
Dec 28, 2022 | 68.58 | 68.78 | 66.92 | 66.96 | 465,141 | -1.67(-2.44%) |
Dec 27, 2022 | 68.88 | 69.19 | 68.45 | 68.63 | 554,715 | -0.06(-0.09%) |
Dec 23, 2022 | 68.82 | 69.01 | 67.92 | 68.69 | 583,157 | -0.34(-0.49%) |
Dec 22, 2022 | 69.38 | 69.42 | 67.62 | 69.03 | 970,104 | -0.95(-1.35%) |
Dec 21, 2022 | 69.77 | 70.73 | 69.37 | 69.98 | 1,208,593 | +1.10(+1.60%) |
Dec 20, 2022 | 67.93 | 69.25 | 67.90 | 68.87 | 1,148,686 | +0.95(+1.39%) |
Dec 19, 2022 | 68.91 | 69.30 | 67.42 | 67.93 | 1,052,372 | -0.83(-1.20%) |
Dec 16, 2022 | 67.69 | 69.05 | 67.19 | 68.75 | 3,188,811 | +0.72(+1.05%) |
Dec 15, 2022 | 71.00 | 71.97 | 67.91 | 68.04 | 2,052,726 | -4.23(-5.85%) |
Dec 14, 2022 | 72.33 | 72.93 | 70.81 | 72.27 | 2,111,556 | -0.26(-0.36%) |
Dec 13, 2022 | 72.59 | 73.45 | 71.71 | 72.53 | 1,481,616 | +0.81(+1.12%) |
Dec 12, 2022 | 71.16 | 72.08 | 70.70 | 71.72 | 1,033,108 | +0.58(+0.81%) |
Dec 09, 2022 | 70.93 | 71.80 | 70.93 | 71.14 | 1,065,637 | -0.28(-0.39%) |
Dec 08, 2022 | 70.74 | 71.87 | 70.67 | 71.42 | 1,120,521 | +1.16(+1.66%) |
Dec 07, 2022 | 69.99 | 70.69 | 69.59 | 70.26 | 820,037 | -0.20(-0.28%) |
Dec 06, 2022 | 70.32 | 71.09 | 69.92 | 70.46 | 1,208,881 | -0.10(-0.14%) |
Dec 05, 2022 | 70.71 | 71.32 | 70.01 | 70.56 | 870,230 | -0.89(-1.24%) |
Dec 02, 2022 | 71.31 | 72.48 | 71.17 | 71.44 | 1,007,430 | -0.78(-1.08%) |
Dec 01, 2022 | 72.03 | 72.99 | 71.63 | 72.22 | 1,064,679 | +0.36(+0.50%) |
Nov 30, 2022 | 68.68 | 72.11 | 68.22 | 71.86 | 1,618,566 | +3.28(+4.79%) |
Nov 29, 2022 | 68.78 | 69.41 | 68.02 | 68.57 | 867,681 | -0.20(-0.29%) |
Nov 28, 2022 | 69.58 | 69.77 | 68.68 | 68.77 | 818,294 | -1.53(-2.18%) |
Nov 25, 2022 | 69.85 | 70.52 | 69.78 | 70.31 | 265,951 | +0.18(+0.26%) |
Nov 23, 2022 | 70.48 | 71.46 | 69.98 | 70.13 | 833,860 | -0.32(-0.45%) |
Nov 22, 2022 | 69.44 | 70.54 | 68.89 | 70.45 | 1,429,905 | +1.54(+2.24%) |
Nov 21, 2022 | 68.59 | 69.44 | 68.19 | 68.90 | 1,437,890 | -0.15(-0.22%) |
Nov 18, 2022 | 68.23 | 69.16 | 67.55 | 69.05 | 1,190,242 | +1.77(+2.63%) |
Nov 17, 2022 | 65.45 | 67.86 | 65.00 | 67.28 | 1,237,915 | +0.92(+1.38%) |
Nov 16, 2022 | 66.38 | 66.83 | 65.91 | 66.36 | 1,252,314 | -0.64(-0.95%) |
Nov 15, 2022 | 67.35 | 68.44 | 66.58 | 67.00 | 1,159,730 | +0.81(+1.22%) |
Nov 14, 2022 | 65.38 | 67.91 | 65.23 | 66.20 | 1,526,868 | +0.46(+0.70%) |
Nov 11, 2022 | 64.60 | 66.71 | 64.56 | 65.74 | 1,997,442 | +1.72(+2.69%) |
Nov 10, 2022 | 64.80 | 64.98 | 63.14 | 64.02 | 2,321,038 | +1.97(+3.17%) |
Nov 09, 2022 | 62.54 | 63.63 | 61.91 | 62.05 | 1,283,137 | -1.13(-1.79%) |
Nov 08, 2022 | 62.74 | 64.10 | 62.49 | 63.18 | 1,111,910 | +0.83(+1.32%) |
Nov 07, 2022 | 63.64 | 63.64 | 61.33 | 62.36 | 1,372,553 | -1.25(-1.97%) |
Nov 04, 2022 | 64.22 | 65.71 | 63.09 | 63.61 | 1,062,804 | +0.93(+1.49%) |
Nov 03, 2022 | 62.21 | 63.35 | 61.28 | 62.68 | 878,634 | -0.63(-0.99%) |
Nov 02, 2022 | 64.94 | 63.24 | 63.30 | 1,273,259 | -2.37(-3.60%) | |
Nov 01, 2022 | 64.62 | 65.92 | 64.45 | 65.67 | 1,328,094 | +1.79(+2.80%) |
Oct 31, 2022 | 64.40 | 64.91 | 63.77 | 63.88 | 1,003,724 | -1.09(-1.68%) |
Oct 28, 2022 | 63.89 | 65.80 | 63.51 | 64.97 | 1,210,306 | +1.36(+2.14%) |
Oct 27, 2022 | 64.75 | 65.24 | 63.36 | 63.61 | 1,027,108 | -0.16(-0.25%) |
Oct 26, 2022 | 63.99 | 64.77 | 63.76 | 63.77 | 1,240,841 | -0.57(-0.88%) |
Oct 25, 2022 | 62.34 | 64.61 | 62.27 | 64.34 | 1,213,229 | +1.82(+2.91%) |
Oct 24, 2022 | 62.36 | 62.91 | 61.60 | 62.52 | 923,345 | +0.34(+0.54%) |
Oct 21, 2022 | 59.42 | 62.40 | 59.29 | 62.18 | 1,147,557 | +2.81(+4.74%) |
Oct 20, 2022 | 59.65 | 61.20 | 59.26 | 59.36 | 811,133 | -0.07(-0.12%) |
Oct 19, 2022 | 59.85 | 60.42 | 58.61 | 59.43 | 1,036,592 | -1.01(-1.68%) |
Oct 18, 2022 | 61.64 | 62.44 | 59.98 | 60.45 | 1,151,545 | +0.05(+0.08%) |
Oct 17, 2022 | 59.95 | 60.87 | 59.73 | 60.40 | 1,172,545 | +1.82(+3.11%) |
Oct 14, 2022 | 59.05 | 59.89 | 57.87 | 58.58 | 1,324,554 | -0.31(-0.52%) |
Oct 13, 2022 | 55.51 | 59.33 | 55.04 | 58.89 | 1,045,919 | +2.10(+3.69%) |
Oct 12, 2022 | 57.84 | 57.99 | 56.58 | 56.79 | 1,293,752 | -0.74(-1.28%) |
Oct 11, 2022 | 58.62 | 59.12 | 57.40 | 57.53 | 1,761,645 | -1.46(-2.48%) |
Oct 10, 2022 | 59.95 | 60.19 | 57.98 | 58.99 | 1,140,124 | -0.86(-1.45%) |
Oct 07, 2022 | 60.51 | 60.69 | 59.16 | 59.85 | 971,517 | -1.47(-2.40%) |
Oct 06, 2022 | 61.56 | 62.17 | 61.17 | 61.32 | 1,260,899 | -0.65(-1.04%) |
Oct 05, 2022 | 60.24 | 62.05 | 59.91 | 61.97 | 1,459,933 | +1.08(+1.78%) |
Oct 04, 2022 | 59.53 | 60.95 | 59.49 | 60.89 | 934,308 | +2.45(+4.19%) |
Oct 03, 2022 | 58.33 | 58.95 | 57.38 | 58.44 | 1,319,403 | +1.06(+1.85%) |
Sep 30, 2022 | 58.41 | 59.81 | 57.25 | 57.38 | 1,245,042 | -1.40(-2.39%) |
Sep 29, 2022 | 58.82 | 59.18 | 58.07 | 58.78 | 1,239,478 | -0.99(-1.66%) |
Sep 28, 2022 | 56.67 | 59.99 | 56.72 | 59.77 | 1,465,793 | +2.68(+4.70%) |
Sep 27, 2022 | 58.14 | 58.50 | 56.35 | 57.09 | 2,279,290 | +1.25(+2.24%) |
Sep 26, 2022 | 55.64 | 57.05 | 55.26 | 55.83 | 1,409,978 | -0.08(-0.14%) |
Sep 23, 2022 | 56.36 | 57.10 | 54.94 | 55.91 | 1,442,483 | -1.31(-2.29%) |
Sep 22, 2022 | 58.67 | 58.69 | 57.04 | 57.23 | 1,136,090 | -1.33(-2.27%) |
Sep 21, 2022 | 59.58 | 60.80 | 58.53 | 58.56 | 1,010,883 | -0.10(-0.17%) |
Sep 20, 2022 | 58.83 | 58.90 | 57.86 | 58.66 | 753,102 | -0.59(-0.99%) |
Sep 19, 2022 | 57.56 | 59.33 | 57.46 | 59.24 | 1,096,709 | +1.18(+2.04%) |
Sep 16, 2022 | 57.91 | 58.25 | 57.23 | 58.06 | 2,375,261 | -0.63(-1.07%) |
Sep 15, 2022 | 58.97 | 59.72 | 58.41 | 58.69 | 892,214 | -0.04(-0.07%) |
Sep 14, 2022 | 58.73 | 58.82 | 57.44 | 58.73 | 1,073,205 | -0.03(-0.05%) |
Sep 13, 2022 | 58.95 | 59.64 | 58.53 | 58.76 | 850,469 | -2.35(-3.84%) |
Sep 12, 2022 | 61.07 | 61.22 | 60.13 | 61.10 | 993,518 | +0.73(+1.20%) |
Sep 09, 2022 | 59.05 | 60.53 | 58.73 | 60.38 | 695,929 | +1.73(+2.95%) |
Sep 08, 2022 | 57.10 | 58.73 | 56.52 | 58.65 | 963,854 | +0.92(+1.60%) |
Sep 07, 2022 | 56.56 | 57.89 | 55.70 | 57.72 | 1,601,091 | +0.88(+1.56%) |
Sep 06, 2022 | 57.66 | 57.74 | 56.29 | 56.84 | 755,292 | -0.64(-1.11%) |
Sep 02, 2022 | 58.83 | 59.38 | 57.18 | 57.48 | 933,326 | -0.48(-0.82%) |
Sep 01, 2022 | 59.24 | 59.35 | 56.91 | 57.95 | 1,416,347 | -2.00(-3.33%) |
Aug 31, 2022 | 60.63 | 61.03 | 59.87 | 59.95 | 866,772 | -0.68(-1.12%) |
Aug 30, 2022 | 61.82 | 61.90 | 60.08 | 60.63 | 892,351 | -0.96(-1.57%) |
Aug 29, 2022 | 60.99 | 62.21 | 60.77 | 61.59 | 871,555 | -0.19(-0.31%) |
Aug 26, 2022 | 63.63 | 63.81 | 61.66 | 61.78 | 622,363 | -2.01(-3.15%) |
Aug 25, 2022 | 62.25 | 63.82 | 62.25 | 63.79 | 592,080 | +2.04(+3.30%) |
Aug 24, 2022 | 61.48 | 62.22 | 61.20 | 61.75 | 549,837 | +0.05(+0.08%) |
Aug 23, 2022 | 61.35 | 62.60 | 61.35 | 61.70 | 464,218 | +0.41(+0.67%) |
Aug 22, 2022 | 61.56 | 61.95 | 60.98 | 61.29 | 467,077 | -1.52(-2.42%) |
Aug 19, 2022 | 64.05 | 64.45 | 62.27 | 62.81 | 974,414 | -2.16(-3.32%) |
Aug 18, 2022 | 63.00 | 65.49 | 62.78 | 64.97 | 807,793 | +2.26(+3.60%) |
Aug 17, 2022 | 62.21 | 62.81 | 61.33 | 62.71 | 795,733 | +0.19(+0.30%) |
Aug 16, 2022 | 61.63 | 62.94 | 61.41 | 62.53 | 703,162 | +0.70(+1.13%) |
Aug 15, 2022 | 61.76 | 62.30 | 61.32 | 61.83 | 602,144 | -0.19(-0.30%) |
Aug 12, 2022 | 61.66 | 62.47 | 61.46 | 62.02 | 756,157 | +0.73(+1.18%) |
Aug 11, 2022 | 61.03 | 61.87 | 60.73 | 61.29 | 1,206,425 | +0.66(+1.08%) |
Aug 10, 2022 | 60.02 | 61.07 | 59.57 | 60.64 | 992,767 | +2.18(+3.74%) |
Aug 09, 2022 | 59.65 | 59.75 | 57.94 | 58.45 | 989,649 | -1.69(-2.81%) |
Aug 08, 2022 | 60.77 | 61.24 | 60.04 | 60.14 | 977,512 | -0.55(-0.90%) |
Aug 05, 2022 | 59.68 | 60.92 | 59.51 | 60.69 | 696,943 | +0.20(+0.33%) |
Aug 04, 2022 | 59.95 | 60.68 | 59.64 | 60.49 | 608,278 | +0.50(+0.83%) |
Aug 03, 2022 | 58.72 | 60.35 | 58.49 | 59.99 | 828,941 | +1.35(+2.30%) |
Aug 02, 2022 | 58.57 | 59.16 | 58.18 | 58.64 | 745,086 | -0.18(-0.30%) |
Aug 01, 2022 | 58.15 | 59.39 | 58.03 | 58.82 | 889,381 | -0.10(-0.17%) |
Jul 29, 2022 | 57.59 | 59.45 | 57.59 | 58.92 | 990,854 | +1.18(+2.05%) |
Jul 28, 2022 | 56.33 | 58.06 | 56.18 | 57.74 | 860,660 | +1.63(+2.90%) |
Jul 27, 2022 | 54.87 | 56.41 | 54.39 | 56.11 | 830,854 | +1.83(+3.37%) |
Jul 26, 2022 | 54.20 | 54.59 | 53.98 | 54.28 | 577,115 | -0.13(-0.24%) |
Jul 25, 2022 | 54.49 | 54.72 | 54.04 | 54.41 | 653,658 | -0.02(-0.04%) |
Jul 22, 2022 | 55.74 | 56.31 | 53.93 | 54.43 | 710,900 | -1.77(-3.14%) |
Jul 21, 2022 | 55.80 | 56.23 | 54.95 | 56.20 | 501,648 | +0.49(+0.87%) |
Jul 20, 2022 | 54.16 | 55.87 | 53.82 | 55.71 | 847,476 | +1.18(+2.17%) |
Jul 19, 2022 | 53.22 | 54.60 | 53.22 | 54.53 | 595,291 | +2.13(+4.07%) |
Jul 18, 2022 | 53.29 | 53.80 | 52.28 | 52.40 | 1,087,271 | -0.50(-0.94%) |
Jul 15, 2022 | 52.16 | 52.97 | 51.51 | 52.89 | 653,233 | +1.32(+2.56%) |
Jul 14, 2022 | 51.19 | 51.73 | 50.25 | 51.57 | 700,059 | -0.39(-0.75%) |
Jul 13, 2022 | 50.48 | 52.28 | 50.34 | 51.96 | 1,055,146 | +0.60(+1.16%) |
Jul 12, 2022 | 51.22 | 52.28 | 51.06 | 51.36 | 1,006,799 | +0.02(+0.04%) |
Jul 11, 2022 | 51.12 | 51.63 | 50.88 | 51.34 | 923,468 | -0.35(-0.67%) |
Jul 08, 2022 | 51.55 | 52.03 | 51.04 | 51.69 | 601,287 | +0.07(+0.13%) |
Jul 07, 2022 | 51.20 | 52.33 | 50.97 | 51.62 | 1,221,552 | +1.20(+2.38%) |
Jul 06, 2022 | 49.95 | 51.04 | 49.56 | 50.42 | 1,054,373 | +0.26(+0.51%) |
Jul 05, 2022 | 49.63 | 50.36 | 48.45 | 50.16 | 1,197,108 | -0.57(-1.12%) |
Jul 01, 2022 | 50.30 | 51.44 | 49.67 | 50.73 | 1,036,978 | -0.12(-0.23%) |
Jun 30, 2022 | 50.71 | 51.50 | 50.10 | 50.85 | 1,178,881 | -0.77(-1.50%) |
Jun 29, 2022 | 52.82 | 53.10 | 51.17 | 51.62 | 905,873 | -1.04(-1.98%) |
Jun 28, 2022 | 54.89 | 55.53 | 52.65 | 52.66 | 702,600 | -2.10(-3.83%) |
Jun 27, 2022 | 54.68 | 55.52 | 54.45 | 54.76 | 872,138 | +0.47(+0.86%) |
Jun 24, 2022 | 53.05 | 54.45 | 52.97 | 54.29 | 1,198,758 | +1.78(+3.38%) |
Jun 23, 2022 | 53.14 | 53.47 | 51.83 | 52.52 | 936,373 | -0.67(-1.25%) |
Jun 22, 2022 | 53.08 | 54.08 | 53.01 | 53.18 | 1,458,985 | -0.86(-1.60%) |
Jun 21, 2022 | 54.14 | 54.95 | 53.35 | 54.04 | 1,258,476 | +0.81(+1.53%) |
Jun 17, 2022 | 53.91 | 54.32 | 51.53 | 53.23 | 2,764,406 | +0.59(+1.11%) |
Jun 16, 2022 | 57.14 | 57.14 | 52.06 | 52.64 | 3,293,003 | -5.75(-9.85%) |
Jun 15, 2022 | 57.69 | 59.45 | 57.23 | 58.39 | 1,743,985 | +1.55(+2.72%) |
Jun 14, 2022 | 55.79 | 57.06 | 55.70 | 56.84 | 1,146,769 | +1.11(+2.00%) |
Jun 13, 2022 | 57.28 | 57.63 | 55.48 | 55.73 | 1,088,160 | -3.21(-5.44%) |
Jun 10, 2022 | 59.21 | 59.71 | 58.64 | 58.94 | 846,252 | -1.60(-2.64%) |
Jun 09, 2022 | 61.08 | 61.63 | 60.54 | 60.54 | 622,176 | -0.72(-1.18%) |
Jun 08, 2022 | 62.18 | 62.22 | 61.08 | 61.26 | 536,057 | -1.06(-1.70%) |
Jun 07, 2022 | 61.04 | 62.33 | 60.89 | 62.33 | 457,456 | +0.53(+0.85%) |
Jun 06, 2022 | 61.48 | 62.93 | 61.46 | 61.80 | 607,026 | +0.78(+1.29%) |
Jun 03, 2022 | 61.00 | 61.40 | 60.58 | 61.02 | 526,928 | -0.73(-1.19%) |
Jun 02, 2022 | 60.21 | 61.96 | 60.14 | 61.75 | 658,195 | +1.55(+2.57%) |
Jun 01, 2022 | 61.04 | 61.31 | 59.34 | 60.20 | 983,663 | -0.88(-1.45%) |
May 31, 2022 | 60.60 | 61.73 | 60.37 | 61.08 | 1,189,441 | -0.46(-0.74%) |
May 27, 2022 | 60.07 | 61.56 | 59.99 | 61.54 | 620,885 | +2.20(+3.71%) |
May 26, 2022 | 57.71 | 59.68 | 57.71 | 59.34 | 493,782 | +1.96(+3.41%) |
May 25, 2022 | 55.74 | 57.80 | 55.74 | 57.38 | 750,616 | +1.15(+2.05%) |
May 24, 2022 | 57.19 | 57.19 | 55.23 | 56.23 | 577,187 | -1.39(-2.41%) |
May 23, 2022 | 57.44 | 57.94 | 56.95 | 57.62 | 651,965 | +0.58(+1.01%) |
May 20, 2022 | 57.87 | 58.05 | 55.17 | 57.04 | 822,997 | -0.12(-0.21%) |
May 19, 2022 | 57.18 | 58.10 | 56.74 | 57.16 | 856,738 | -0.81(-1.40%) |
May 18, 2022 | 60.07 | 60.49 | 57.86 | 57.98 | 706,515 | -2.70(-4.45%) |
May 17, 2022 | 58.71 | 61.01 | 58.71 | 60.68 | 925,316 | +3.27(+5.69%) |
May 16, 2022 | 57.42 | 57.89 | 56.70 | 57.41 | 493,553 | -0.35(-0.60%) |
May 13, 2022 | 56.45 | 58.07 | 56.45 | 57.76 | 597,207 | +1.96(+3.51%) |
May 12, 2022 | 55.63 | 56.63 | 54.64 | 55.80 | 741,837 | -0.10(-0.18%) |
May 11, 2022 | 57.00 | 58.44 | 55.71 | 55.90 | 689,757 | -1.43(-2.49%) |
May 10, 2022 | 56.82 | 58.20 | 55.93 | 57.33 | 739,334 | +1.27(+2.26%) |
May 09, 2022 | 56.65 | 57.41 | 55.48 | 56.06 | 1,131,537 | -1.54(-2.67%) |
May 06, 2022 | 57.16 | 58.69 | 56.27 | 57.60 | 830,439 | -0.32(-0.55%) |
May 05, 2022 | 59.25 | 59.85 | 57.11 | 57.91 | 667,039 | -1.96(-3.28%) |
May 04, 2022 | 58.66 | 59.91 | 57.18 | 59.88 | 641,865 | +1.47(+2.51%) |
May 03, 2022 | 57.90 | 58.83 | 57.65 | 58.41 | 571,178 | +0.81(+1.41%) |
May 02, 2022 | 57.01 | 57.74 | 56.00 | 57.60 | 1,121,059 | +0.36(+0.62%) |
Apr 29, 2022 | 58.25 | 59.63 | 57.04 | 57.24 | 934,721 | -1.65(-2.80%) |
Apr 28, 2022 | 57.37 | 59.13 | 56.92 | 58.89 | 672,779 | +2.36(+4.17%) |
Apr 27, 2022 | 56.03 | 57.32 | 55.93 | 56.53 | 667,300 | +0.37(+0.65%) |
Apr 26, 2022 | 57.27 | 57.58 | 56.09 | 56.16 | 1,031,215 | -1.66(-2.86%) |
Apr 25, 2022 | 56.54 | 57.98 | 55.65 | 57.81 | 787,550 | +0.84(+1.48%) |
Apr 22, 2022 | 58.00 | 58.29 | 56.86 | 56.97 | 689,203 | -1.69(-2.87%) |
Apr 21, 2022 | 59.59 | 60.24 | 58.42 | 58.66 | 736,261 | -0.44(-0.74%) |
Apr 20, 2022 | 58.82 | 59.58 | 58.75 | 59.09 | 517,081 | +0.92(+1.59%) |
Apr 19, 2022 | 57.19 | 58.38 | 56.83 | 58.17 | 500,560 | +1.12(+1.96%) |
Apr 18, 2022 | 56.13 | 57.69 | 56.08 | 57.05 | 672,714 | +0.59(+1.04%) |
Apr 14, 2022 | 57.80 | 58.11 | 56.44 | 56.47 | 798,665 | -1.29(-2.23%) |
Apr 13, 2022 | 56.98 | 57.85 | 56.83 | 57.76 | 779,504 | +0.93(+1.64%) |
Apr 12, 2022 | 56.90 | 58.18 | 56.79 | 56.82 | 1,042,141 | +0.50(+0.88%) |
Apr 11, 2022 | 56.62 | 57.24 | 56.17 | 56.33 | 907,314 | -0.70(-1.23%) |
Apr 08, 2022 | 56.68 | 57.76 | 56.17 | 57.03 | 959,514 | +0.06(+0.10%) |
Apr 07, 2022 | 56.55 | 57.45 | 55.81 | 56.97 | 1,065,466 | +0.00(+0.00%) |
Apr 06, 2022 | 58.32 | 58.32 | 56.56 | 56.97 | 1,578,841 | -2.40(-4.04%) |
Apr 05, 2022 | 61.07 | 61.68 | 59.20 | 59.37 | 1,352,187 | -2.03(-3.31%) |
Apr 04, 2022 | 61.98 | 62.14 | 60.99 | 61.40 | 1,108,236 | +0.13(+0.21%) |
Apr 01, 2022 | 61.49 | 62.06 | 60.24 | 61.28 | 1,500,873 | +0.07(+0.11%) |
Mar 31, 2022 | 59.78 | 61.89 | 59.70 | 61.21 | 1,550,528 | +1.23(+2.05%) |
Mar 30, 2022 | 61.14 | 61.30 | 59.50 | 59.98 | 830,111 | -1.37(-2.23%) |
Mar 29, 2022 | 61.62 | 62.24 | 60.79 | 61.34 | 720,527 | +0.69(+1.14%) |
Mar 28, 2022 | 61.36 | 61.77 | 59.30 | 60.65 | 813,828 | -1.27(-2.05%) |
Mar 25, 2022 | 61.79 | 62.11 | 61.19 | 61.92 | 695,879 | +0.34(+0.55%) |
Mar 24, 2022 | 60.90 | 61.72 | 60.48 | 61.58 | 776,023 | +1.05(+1.74%) |
Mar 23, 2022 | 60.54 | 61.32 | 60.09 | 60.53 | 956,255 | -0.68(-1.12%) |
Mar 22, 2022 | 62.63 | 62.63 | 60.73 | 61.22 | 985,819 | -0.68(-1.11%) |
Mar 21, 2022 | 62.17 | 62.82 | 61.44 | 61.90 | 932,951 | -0.26(-0.41%) |
Mar 18, 2022 | 61.25 | 62.21 | 60.23 | 62.16 | 2,131,565 | +0.58(+0.93%) |
Mar 17, 2022 | 60.93 | 61.91 | 60.40 | 61.58 | 1,772,925 | +0.89(+1.47%) |
Mar 16, 2022 | 61.06 | 61.59 | 58.63 | 60.69 | 2,898,631 | +5.35(+9.68%) |
Mar 15, 2022 | 54.62 | 55.47 | 54.27 | 55.34 | 1,562,361 | +1.63(+3.03%) |
Mar 14, 2022 | 55.11 | 55.57 | 53.51 | 53.71 | 1,017,471 | -1.46(-2.64%) |
Mar 11, 2022 | 55.60 | 56.17 | 54.98 | 55.17 | 1,000,842 | +0.12(+0.22%) |
Mar 10, 2022 | 54.08 | 55.15 | 53.56 | 55.05 | 1,397,772 | -0.14(-0.25%) |
Mar 09, 2022 | 54.46 | 55.61 | 54.21 | 55.19 | 1,418,504 | +2.42(+4.58%) |
Mar 08, 2022 | 52.84 | 54.69 | 51.98 | 52.77 | 1,668,633 | +0.61(+1.18%) |
Mar 07, 2022 | 54.40 | 54.40 | 52.08 | 52.15 | 1,698,639 | -2.17(-4.00%) |
Mar 04, 2022 | 55.40 | 55.82 | 53.69 | 54.32 | 2,293,005 | -2.22(-3.93%) |
Mar 03, 2022 | 57.51 | 57.62 | 55.96 | 56.55 | 1,484,773 | -0.75(-1.32%) |
Mar 02, 2022 | 55.52 | 57.79 | 55.23 | 57.30 | 1,104,496 | +2.59(+4.73%) |