Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.69 | 66.78 | 63.09 | 66.63 | 3,610,566 | +3.26(+5.14%) |
Mar 30, 2023 | 63.85 | 64.20 | 62.83 | 63.37 | 2,200,119 | +0.45(+0.72%) |
Mar 29, 2023 | 63.12 | 63.72 | 62.20 | 62.92 | 2,705,023 | +0.83(+1.34%) |
Mar 28, 2023 | 61.76 | 62.59 | 61.25 | 62.09 | 1,778,096 | -0.25(-0.40%) |
Mar 27, 2023 | 62.63 | 63.12 | 61.50 | 62.34 | 2,754,747 | +0.86(+1.40%) |
Mar 24, 2023 | 61.70 | 62.35 | 60.19 | 61.48 | 2,788,021 | -0.90(-1.44%) |
Mar 23, 2023 | 63.26 | 64.49 | 61.47 | 62.38 | 4,160,801 | -0.31(-0.49%) |
Mar 22, 2023 | 65.42 | 65.84 | 62.61 | 62.69 | 3,493,688 | -2.89(-4.41%) |
Mar 21, 2023 | 63.24 | 65.83 | 62.89 | 65.58 | 3,401,811 | +3.00(+4.79%) |
Mar 20, 2023 | 62.01 | 63.30 | 61.38 | 62.58 | 2,781,968 | -0.28(-0.45%) |
Mar 17, 2023 | 63.44 | 64.14 | 62.09 | 62.86 | 3,696,194 | -1.32(-2.06%) |
Mar 16, 2023 | 63.54 | 64.95 | 62.42 | 64.18 | 3,617,797 | +0.78(+1.23%) |
Mar 15, 2023 | 61.89 | 63.63 | 61.30 | 63.40 | 3,692,244 | +0.41(+0.65%) |
Mar 14, 2023 | 64.61 | 65.09 | 62.21 | 62.99 | 5,277,720 | -0.22(-0.35%) |
Mar 13, 2023 | 62.75 | 65.68 | 61.90 | 63.21 | 4,871,152 | -1.15(-1.79%) |
Mar 10, 2023 | 67.71 | 68.77 | 63.33 | 64.36 | 6,387,163 | -4.54(-6.59%) |
Mar 09, 2023 | 72.07 | 74.10 | 68.70 | 68.90 | 4,016,236 | -3.22(-4.46%) |
Mar 08, 2023 | 73.20 | 74.01 | 71.58 | 72.12 | 2,913,178 | -1.58(-2.14%) |
Mar 07, 2023 | 74.16 | 76.21 | 73.45 | 73.70 | 3,292,546 | -0.18(-0.24%) |
Mar 06, 2023 | 74.08 | 75.81 | 73.43 | 73.88 | 4,229,855 | +0.00(+0.00%) |
Mar 03, 2023 | 71.53 | 75.25 | 71.50 | 73.88 | 5,811,705 | +2.24(+3.13%) |
Mar 02, 2023 | 65.00 | 72.07 | 64.76 | 71.64 | 9,306,737 | +5.90(+8.97%) |
Mar 01, 2023 | 66.87 | 67.85 | 65.58 | 65.74 | 3,436,106 | -1.47(-2.19%) |
Feb 28, 2023 | 66.51 | 69.25 | 65.92 | 67.21 | 11,488,464 | +3.44(+5.39%) |
Feb 27, 2023 | 64.45 | 65.25 | 63.39 | 63.77 | 3,886,565 | -0.33(-0.51%) |
Feb 24, 2023 | 63.38 | 64.28 | 61.90 | 64.10 | 4,342,346 | -0.79(-1.22%) |
Feb 23, 2023 | 67.25 | 67.41 | 63.42 | 64.89 | 5,250,802 | -1.04(-1.58%) |
Feb 22, 2023 | 67.30 | 68.56 | 65.16 | 65.93 | 4,345,677 | -0.56(-0.84%) |
Feb 21, 2023 | 68.67 | 70.43 | 66.05 | 66.49 | 6,031,501 | -4.18(-5.91%) |
Feb 17, 2023 | 74.95 | 74.95 | 69.80 | 70.67 | 9,330,710 | -4.78(-6.34%) |
Feb 16, 2023 | 73.46 | 79.70 | 72.69 | 75.45 | 22,065,444 | +9.40(+14.23%) |
Feb 15, 2023 | 62.52 | 66.19 | 61.79 | 66.05 | 10,678,014 | +3.95(+6.36%) |
Feb 14, 2023 | 60.52 | 63.28 | 59.86 | 62.10 | 6,546,244 | +0.78(+1.27%) |
Feb 13, 2023 | 64.18 | 64.30 | 60.21 | 61.32 | 9,209,077 | +1.25(+2.08%) |
Feb 10, 2023 | 59.97 | 61.10 | 59.17 | 60.07 | 3,411,701 | -1.24(-2.02%) |
Feb 09, 2023 | 63.00 | 64.55 | 61.00 | 61.31 | 3,459,344 | -1.14(-1.83%) |
Feb 08, 2023 | 63.10 | 64.09 | 62.37 | 62.45 | 2,692,206 | -1.09(-1.72%) |
Feb 07, 2023 | 61.39 | 63.79 | 60.26 | 63.54 | 3,377,268 | +2.00(+3.25%) |
Feb 06, 2023 | 61.20 | 62.69 | 60.84 | 61.54 | 2,758,461 | -0.96(-1.54%) |
Feb 03, 2023 | 62.58 | 64.97 | 61.65 | 62.50 | 3,085,207 | -2.95(-4.51%) |
Feb 02, 2023 | 65.25 | 67.18 | 64.15 | 65.45 | 5,643,845 | +3.16(+5.07%) |
Feb 01, 2023 | 60.30 | 62.80 | 58.98 | 62.29 | 4,364,858 | +2.45(+4.09%) |
Jan 31, 2023 | 58.37 | 60.25 | 58.21 | 59.84 | 3,473,907 | +1.86(+3.21%) |
Jan 30, 2023 | 59.15 | 60.38 | 57.85 | 57.98 | 2,847,791 | -2.41(-3.99%) |
Jan 27, 2023 | 58.84 | 61.49 | 58.70 | 60.39 | 3,363,845 | +0.97(+1.63%) |
Jan 26, 2023 | 58.46 | 59.52 | 57.11 | 59.42 | 3,915,303 | +2.86(+5.06%) |
Jan 25, 2023 | 53.62 | 56.57 | 52.85 | 56.56 | 3,576,779 | +0.15(+0.27%) |
Jan 24, 2023 | 56.40 | 59.66 | 55.67 | 56.41 | 4,870,135 | +0.05(+0.09%) |
Jan 23, 2023 | 54.94 | 56.38 | 54.13 | 56.36 | 3,102,490 | +2.10(+3.87%) |
Jan 20, 2023 | 52.43 | 54.46 | 52.04 | 54.26 | 2,726,577 | +2.16(+4.15%) |
Jan 19, 2023 | 52.41 | 53.30 | 51.05 | 52.10 | 2,723,050 | -1.51(-2.82%) |
Jan 18, 2023 | 56.25 | 56.56 | 53.20 | 53.61 | 3,505,266 | -1.65(-2.99%) |
Jan 17, 2023 | 53.80 | 55.57 | 52.32 | 55.26 | 3,866,471 | +1.24(+2.30%) |
Jan 13, 2023 | 52.22 | 54.25 | 51.91 | 54.02 | 2,619,269 | +1.30(+2.47%) |
Jan 12, 2023 | 51.95 | 52.76 | 49.41 | 52.72 | 3,118,528 | +1.19(+2.31%) |
Jan 11, 2023 | 50.86 | 51.82 | 49.98 | 51.53 | 2,336,449 | +1.11(+2.20%) |
Jan 10, 2023 | 50.33 | 51.05 | 49.54 | 50.42 | 2,141,062 | -0.06(-0.12%) |
Jan 09, 2023 | 50.94 | 52.12 | 50.41 | 50.48 | 2,578,812 | +0.36(+0.72%) |
Jan 06, 2023 | 50.03 | 50.73 | 48.05 | 50.12 | 2,909,499 | -0.07(-0.14%) |
Jan 05, 2023 | 51.64 | 51.73 | 49.70 | 50.19 | 3,508,836 | -1.93(-3.70%) |
Jan 04, 2023 | 51.48 | 52.78 | 50.26 | 52.12 | 3,190,393 | +1.70(+3.37%) |
Jan 03, 2023 | 50.00 | 51.33 | 48.92 | 50.42 | 3,944,736 | +1.46(+2.98%) |
Dec 30, 2022 | 46.90 | 49.06 | 46.60 | 48.96 | 3,043,335 | +0.85(+1.77%) |
Dec 29, 2022 | 45.93 | 48.60 | 45.50 | 48.11 | 3,458,230 | +2.82(+6.23%) |
Dec 28, 2022 | 44.28 | 45.44 | 43.78 | 45.29 | 2,855,634 | +0.70(+1.57%) |
Dec 27, 2022 | 44.32 | 44.85 | 42.78 | 44.59 | 3,142,868 | -0.16(-0.36%) |
Dec 23, 2022 | 44.69 | 44.92 | 43.77 | 44.75 | 1,913,548 | -0.23(-0.51%) |
Dec 22, 2022 | 46.23 | 46.23 | 43.59 | 44.98 | 3,637,719 | -1.93(-4.11%) |
Dec 21, 2022 | 47.08 | 47.61 | 45.61 | 46.91 | 4,249,706 | -0.05(-0.11%) |
Dec 20, 2022 | 45.50 | 47.40 | 45.41 | 46.96 | 2,814,280 | +0.65(+1.40%) |
Dec 19, 2022 | 47.92 | 48.57 | 45.86 | 46.31 | 3,312,573 | -1.61(-3.36%) |
Dec 16, 2022 | 47.86 | 48.86 | 46.88 | 47.92 | 4,454,417 | -0.13(-0.27%) |
Dec 15, 2022 | 49.48 | 51.15 | 47.99 | 48.05 | 4,708,939 | -2.98(-5.84%) |
Dec 14, 2022 | 49.53 | 51.97 | 49.18 | 51.03 | 3,772,391 | +1.28(+2.57%) |
Dec 13, 2022 | 51.60 | 53.64 | 48.53 | 49.75 | 8,343,547 | +1.55(+3.22%) |
Dec 12, 2022 | 46.01 | 48.61 | 45.38 | 48.20 | 4,593,891 | +2.65(+5.82%) |
Dec 09, 2022 | 45.70 | 47.11 | 44.95 | 45.55 | 3,475,305 | -0.24(-0.52%) |
Dec 08, 2022 | 45.78 | 46.80 | 44.35 | 45.79 | 3,366,811 | +0.49(+1.08%) |
Dec 07, 2022 | 45.74 | 46.06 | 44.31 | 45.30 | 3,383,468 | -0.28(-0.61%) |
Dec 06, 2022 | 46.15 | 46.25 | 44.46 | 45.58 | 2,676,119 | -0.51(-1.11%) |
Dec 05, 2022 | 48.54 | 49.64 | 45.27 | 46.09 | 3,763,287 | -2.55(-5.24%) |
Dec 02, 2022 | 47.95 | 49.19 | 47.15 | 48.64 | 2,533,131 | -0.80(-1.62%) |
Dec 01, 2022 | 48.67 | 50.84 | 48.37 | 49.44 | 4,232,266 | +0.42(+0.86%) |
Nov 30, 2022 | 45.46 | 49.28 | 44.83 | 49.02 | 5,487,457 | +3.27(+7.15%) |
Nov 29, 2022 | 47.07 | 47.96 | 45.46 | 45.75 | 3,578,145 | -1.02(-2.18%) |
Nov 28, 2022 | 47.42 | 48.94 | 46.39 | 46.77 | 3,464,212 | -1.79(-3.69%) |
Nov 25, 2022 | 47.79 | 48.78 | 47.28 | 48.56 | 1,363,650 | +0.20(+0.41%) |
Nov 23, 2022 | 46.13 | 48.47 | 45.57 | 48.36 | 3,879,155 | +2.27(+4.93%) |
Nov 22, 2022 | 45.86 | 46.28 | 44.70 | 46.09 | 4,253,833 | +0.20(+0.44%) |
Nov 21, 2022 | 48.10 | 48.39 | 45.68 | 45.89 | 5,418,440 | -3.36(-6.82%) |
Nov 18, 2022 | 51.00 | 51.49 | 48.53 | 49.25 | 3,345,218 | -1.50(-2.96%) |
Nov 17, 2022 | 49.28 | 51.69 | 48.75 | 50.75 | 4,010,863 | -0.06(-0.12%) |
Nov 16, 2022 | 52.54 | 53.26 | 50.45 | 50.81 | 4,507,490 | -3.07(-5.70%) |
Nov 15, 2022 | 56.37 | 56.94 | 53.39 | 53.88 | 5,536,769 | +1.04(+1.97%) |
Nov 14, 2022 | 54.19 | 54.97 | 51.91 | 52.84 | 5,089,302 | -2.43(-4.40%) |
Nov 11, 2022 | 50.77 | 55.69 | 49.72 | 55.27 | 6,953,648 | +4.56(+8.99%) |
Nov 10, 2022 | 46.59 | 50.99 | 46.22 | 50.71 | 9,184,085 | +7.11(+16.31%) |
Nov 09, 2022 | 43.50 | 44.16 | 42.55 | 43.60 | 5,466,586 | -0.86(-1.93%) |
Nov 08, 2022 | 46.02 | 46.16 | 43.50 | 44.46 | 7,965,384 | -1.22(-2.67%) |
Nov 07, 2022 | 43.29 | 46.59 | 42.00 | 45.68 | 19,694,328 | +2.94(+6.88%) |
Nov 04, 2022 | 48.35 | 48.99 | 41.00 | 42.74 | 44,840,872 | -22.62(-34.61%) |
Nov 03, 2022 | 66.18 | 68.36 | 65.08 | 65.36 | 6,562,879 | -2.03(-3.01%) |
Nov 02, 2022 | 73.92 | 67.30 | 67.39 | 6,467,378 | -7.69(-10.24%) | |
Nov 01, 2022 | 77.03 | 79.12 | 74.54 | 75.08 | 3,325,967 | +0.71(+0.95%) |
Oct 31, 2022 | 75.60 | 76.23 | 73.66 | 74.37 | 2,836,282 | -1.23(-1.63%) |
Oct 28, 2022 | 73.47 | 75.94 | 72.44 | 75.60 | 2,080,457 | +1.00(+1.34%) |
Oct 27, 2022 | 75.71 | 76.96 | 73.80 | 74.60 | 2,086,858 | +0.32(+0.43%) |
Oct 26, 2022 | 75.14 | 77.73 | 73.79 | 74.28 | 2,589,138 | -2.33(-3.04%) |
Oct 25, 2022 | 75.70 | 76.77 | 74.12 | 76.61 | 5,028,635 | +2.60(+3.51%) |
Oct 24, 2022 | 74.03 | 74.28 | 70.00 | 74.01 | 3,007,686 | -1.44(-1.91%) |
Oct 21, 2022 | 70.49 | 75.49 | 70.49 | 75.45 | 4,277,860 | +4.58(+6.46%) |
Oct 20, 2022 | 68.31 | 72.69 | 68.31 | 70.87 | 2,666,731 | +2.11(+3.07%) |
Oct 19, 2022 | 70.44 | 71.63 | 68.30 | 68.76 | 2,239,518 | -2.45(-3.44%) |
Oct 18, 2022 | 71.93 | 73.50 | 69.89 | 71.21 | 3,093,081 | +2.82(+4.12%) |
Oct 17, 2022 | 66.27 | 68.98 | 65.59 | 68.39 | 2,690,631 | +5.12(+8.09%) |
Oct 14, 2022 | 67.91 | 68.91 | 63.18 | 63.27 | 2,622,669 | -3.12(-4.70%) |
Oct 13, 2022 | 63.50 | 67.22 | 62.10 | 66.39 | 6,000,820 | -0.84(-1.25%) |
Oct 12, 2022 | 67.89 | 68.97 | 65.51 | 67.23 | 2,882,850 | -0.60(-0.88%) |
Oct 11, 2022 | 71.50 | 71.76 | 66.55 | 67.83 | 3,670,684 | -4.16(-5.78%) |
Oct 10, 2022 | 76.73 | 76.75 | 70.98 | 71.99 | 3,846,783 | -4.85(-6.31%) |
Oct 07, 2022 | 75.93 | 77.96 | 75.53 | 76.84 | 4,233,597 | -1.19(-1.53%) |
Oct 06, 2022 | 76.15 | 78.43 | 76.15 | 78.03 | 3,034,546 | +1.78(+2.33%) |
Oct 05, 2022 | 75.66 | 77.05 | 74.07 | 76.25 | 2,509,411 | -1.28(-1.65%) |
Oct 04, 2022 | 72.38 | 77.62 | 72.22 | 77.53 | 4,617,418 | +7.90(+11.35%) |
Oct 03, 2022 | 69.51 | 71.17 | 67.79 | 69.63 | 3,456,632 | +0.49(+0.71%) |
Sep 30, 2022 | 70.16 | 72.83 | 68.95 | 69.14 | 2,457,288 | -1.45(-2.05%) |
Sep 29, 2022 | 71.21 | 72.40 | 69.11 | 70.59 | 2,359,225 | -2.70(-3.68%) |
Sep 28, 2022 | 70.32 | 73.70 | 70.11 | 73.29 | 2,618,075 | +3.18(+4.54%) |
Sep 27, 2022 | 71.20 | 72.60 | 68.30 | 70.11 | 2,856,263 | +1.11(+1.61%) |
Sep 26, 2022 | 68.51 | 71.80 | 68.47 | 69.00 | 2,994,052 | +0.87(+1.28%) |
Sep 23, 2022 | 68.13 | 69.94 | 66.60 | 68.13 | 4,166,457 | -1.64(-2.35%) |
Sep 22, 2022 | 72.23 | 72.75 | 69.21 | 69.77 | 3,433,184 | -3.03(-4.16%) |
Sep 21, 2022 | 74.52 | 76.24 | 72.50 | 72.80 | 3,441,279 | -1.71(-2.29%) |
Sep 20, 2022 | 74.97 | 77.38 | 74.36 | 74.51 | 4,672,772 | -1.50(-1.97%) |
Sep 19, 2022 | 73.26 | 76.06 | 72.83 | 76.01 | 4,080,188 | +2.10(+2.84%) |
Sep 16, 2022 | 75.63 | 76.17 | 73.16 | 73.91 | 5,241,399 | -3.78(-4.87%) |
Sep 15, 2022 | 76.52 | 81.25 | 75.72 | 77.69 | 6,903,002 | -0.28(-0.36%) |
Sep 14, 2022 | 71.91 | 79.99 | 70.81 | 77.97 | 13,405,157 | +7.10(+10.02%) |
Sep 13, 2022 | 71.15 | 72.89 | 70.54 | 70.87 | 3,792,547 | -4.78(-6.32%) |
Sep 12, 2022 | 72.72 | 75.80 | 72.70 | 75.65 | 4,828,413 | +3.46(+4.79%) |
Sep 09, 2022 | 70.40 | 72.80 | 70.19 | 72.19 | 3,337,212 | +2.77(+3.99%) |
Sep 08, 2022 | 66.80 | 69.44 | 66.36 | 69.42 | 2,613,736 | +1.52(+2.24%) |
Sep 07, 2022 | 66.00 | 68.06 | 65.45 | 67.90 | 2,848,455 | +1.96(+2.97%) |
Sep 06, 2022 | 67.06 | 67.51 | 65.13 | 65.94 | 3,285,532 | -1.07(-1.60%) |
Sep 02, 2022 | 68.59 | 69.07 | 66.27 | 67.01 | 3,387,729 | -0.64(-0.95%) |
Sep 01, 2022 | 68.01 | 68.17 | 64.29 | 67.65 | 5,786,320 | -1.93(-2.77%) |
Aug 31, 2022 | 72.93 | 73.60 | 69.43 | 69.58 | 4,804,099 | -1.64(-2.30%) |
Aug 30, 2022 | 72.43 | 73.38 | 69.91 | 71.22 | 3,492,407 | +0.10(+0.14%) |
Aug 29, 2022 | 71.43 | 73.71 | 71.03 | 71.12 | 2,932,388 | -1.22(-1.69%) |
Aug 26, 2022 | 75.45 | 76.65 | 72.10 | 72.34 | 4,012,682 | -3.39(-4.48%) |
Aug 25, 2022 | 73.62 | 75.78 | 72.66 | 75.73 | 2,794,806 | +2.82(+3.87%) |
Aug 24, 2022 | 73.55 | 74.84 | 72.90 | 72.91 | 2,936,351 | +0.07(+0.10%) |
Aug 23, 2022 | 73.46 | 75.58 | 72.71 | 72.84 | 3,357,143 | -0.48(-0.65%) |
Aug 22, 2022 | 74.40 | 75.69 | 72.48 | 73.32 | 3,968,221 | -2.72(-3.58%) |
Aug 19, 2022 | 78.99 | 79.79 | 75.50 | 76.04 | 4,693,224 | -4.65(-5.76%) |
Aug 18, 2022 | 80.93 | 81.56 | 78.81 | 80.69 | 3,777,864 | -0.70(-0.86%) |
Aug 17, 2022 | 84.01 | 84.79 | 81.08 | 81.39 | 3,944,321 | -5.37(-6.19%) |
Aug 16, 2022 | 86.75 | 87.46 | 83.40 | 86.76 | 3,975,010 | -0.70(-0.80%) |
Aug 15, 2022 | 86.08 | 88.60 | 85.52 | 87.46 | 3,777,900 | +0.56(+0.64%) |
Aug 12, 2022 | 87.33 | 87.67 | 85.11 | 86.90 | 4,470,313 | +1.32(+1.54%) |
Aug 11, 2022 | 89.08 | 90.74 | 84.66 | 85.58 | 5,590,043 | -0.65(-0.75%) |
Aug 10, 2022 | 85.15 | 89.38 | 84.48 | 86.23 | 7,708,714 | +4.97(+6.12%) |
Aug 09, 2022 | 84.88 | 85.90 | 80.52 | 81.26 | 5,803,058 | -5.22(-6.04%) |
Aug 08, 2022 | 87.51 | 92.53 | 85.54 | 86.48 | 8,968,866 | +1.56(+1.84%) |
Aug 05, 2022 | 85.10 | 86.13 | 80.12 | 84.92 | 17,350,204 | -13.27(-13.51%) |
Aug 04, 2022 | 97.50 | 98.67 | 94.39 | 98.19 | 5,607,319 | +0.50(+0.51%) |
Aug 03, 2022 | 92.29 | 97.79 | 91.35 | 97.69 | 3,900,344 | +7.82(+8.70%) |
Aug 02, 2022 | 86.16 | 91.77 | 86.10 | 89.87 | 4,442,081 | +2.50(+2.86%) |
Aug 01, 2022 | 84.59 | 89.97 | 82.57 | 87.37 | 3,394,850 | +2.57(+3.03%) |
Jul 29, 2022 | 85.00 | 85.91 | 82.81 | 84.80 | 3,137,008 | -0.80(-0.93%) |
Jul 28, 2022 | 83.46 | 86.19 | 80.23 | 85.60 | 3,786,659 | +1.22(+1.45%) |
Jul 27, 2022 | 81.21 | 85.24 | 80.20 | 84.38 | 3,126,302 | +5.43(+6.88%) |
Jul 26, 2022 | 85.00 | 85.00 | 78.42 | 78.95 | 4,415,994 | -7.63(-8.81%) |
Jul 25, 2022 | 85.62 | 87.52 | 84.63 | 86.58 | 2,190,765 | -0.75(-0.86%) |
Jul 22, 2022 | 91.75 | 92.77 | 86.45 | 87.33 | 3,065,560 | -5.12(-5.54%) |
Jul 21, 2022 | 92.41 | 93.47 | 90.06 | 92.45 | 4,005,908 | -0.95(-1.02%) |
Jul 20, 2022 | 89.86 | 94.77 | 89.59 | 93.40 | 4,087,310 | +4.30(+4.83%) |
Jul 19, 2022 | 87.36 | 89.19 | 85.03 | 89.10 | 2,665,087 | +3.79(+4.44%) |
Jul 18, 2022 | 86.08 | 88.75 | 84.80 | 85.31 | 2,532,948 | +0.88(+1.04%) |
Jul 15, 2022 | 82.69 | 84.52 | 80.65 | 84.43 | 2,693,439 | +3.25(+4.00%) |
Jul 14, 2022 | 83.74 | 85.44 | 80.64 | 81.18 | 3,239,931 | -3.91(-4.60%) |
Jul 13, 2022 | 82.73 | 87.58 | 81.87 | 85.09 | 2,702,086 | +1.58(+1.89%) |
Jul 12, 2022 | 86.50 | 89.72 | 82.85 | 83.51 | 2,955,222 | -2.36(-2.75%) |
Jul 11, 2022 | 91.63 | 92.36 | 85.73 | 85.87 | 2,607,597 | -6.84(-7.38%) |
Jul 08, 2022 | 91.52 | 95.94 | 90.40 | 92.71 | 2,424,788 | -0.87(-0.93%) |
Jul 07, 2022 | 87.81 | 94.06 | 87.81 | 93.58 | 2,634,467 | +4.88(+5.50%) |
Jul 06, 2022 | 90.21 | 92.42 | 87.50 | 88.70 | 2,772,065 | -1.78(-1.97%) |
Jul 05, 2022 | 84.71 | 91.06 | 82.34 | 90.48 | 3,829,959 | +5.31(+6.23%) |
Jul 01, 2022 | 85.23 | 87.55 | 83.25 | 85.17 | 2,866,712 | +1.36(+1.62%) |
Jun 30, 2022 | 87.60 | 87.98 | 80.92 | 83.81 | 3,824,370 | -5.79(-6.46%) |
Jun 29, 2022 | 91.23 | 93.04 | 89.04 | 89.60 | 3,106,364 | -2.01(-2.19%) |
Jun 28, 2022 | 97.00 | 98.14 | 90.85 | 91.61 | 3,139,649 | -5.60(-5.76%) |
Jun 27, 2022 | 99.12 | 99.49 | 94.27 | 97.21 | 2,334,575 | -1.91(-1.93%) |
Jun 24, 2022 | 98.65 | 101.93 | 98.10 | 99.12 | 7,623,234 | +1.71(+1.76%) |
Jun 23, 2022 | 89.00 | 98.38 | 89.00 | 97.41 | 3,833,019 | +8.96(+10.13%) |
Jun 22, 2022 | 83.72 | 89.60 | 83.19 | 88.45 | 3,140,890 | +3.28(+3.85%) |
Jun 21, 2022 | 85.10 | 87.92 | 84.28 | 85.17 | 3,121,831 | +1.15(+1.37%) |
Jun 17, 2022 | 79.01 | 84.94 | 79.00 | 84.02 | 4,817,279 | +5.29(+6.72%) |
Jun 16, 2022 | 81.90 | 83.18 | 77.14 | 78.73 | 4,946,068 | -6.43(-7.55%) |
Jun 15, 2022 | 83.25 | 87.80 | 81.99 | 85.16 | 4,634,625 | +3.30(+4.03%) |
Jun 14, 2022 | 83.71 | 85.78 | 81.01 | 81.86 | 2,995,611 | -1.78(-2.13%) |
Jun 13, 2022 | 86.30 | 88.43 | 83.20 | 83.64 | 4,559,852 | -7.09(-7.81%) |
Jun 10, 2022 | 96.05 | 96.10 | 89.64 | 90.73 | 5,229,998 | -7.76(-7.88%) |
Jun 09, 2022 | 108.40 | 108.40 | 98.38 | 98.49 | 3,715,943 | -9.90(-9.13%) |
Jun 08, 2022 | 107.12 | 110.31 | 105.78 | 108.39 | 1,899,707 | +0.96(+0.89%) |
Jun 07, 2022 | 99.50 | 108.08 | 98.86 | 107.43 | 3,621,602 | +6.09(+6.01%) |
Jun 06, 2022 | 104.58 | 105.10 | 99.21 | 101.34 | 2,718,857 | -0.40(-0.39%) |
Jun 03, 2022 | 106.05 | 107.13 | 100.76 | 101.74 | 3,022,087 | -7.47(-6.84%) |
Jun 02, 2022 | 99.00 | 110.98 | 98.30 | 109.21 | 3,709,483 | +4.94(+4.74%) |
Jun 01, 2022 | 107.14 | 110.27 | 102.60 | 104.27 | 2,795,829 | -0.90(-0.86%) |
May 31, 2022 | 108.37 | 110.58 | 103.74 | 105.17 | 3,450,381 | -3.20(-2.95%) |
May 27, 2022 | 102.81 | 108.73 | 102.31 | 108.37 | 2,960,814 | +7.55(+7.49%) |
May 26, 2022 | 95.14 | 101.99 | 94.63 | 100.82 | 2,036,304 | +4.27(+4.42%) |
May 25, 2022 | 92.48 | 97.57 | 91.56 | 96.55 | 2,251,450 | +4.38(+4.75%) |
May 24, 2022 | 97.59 | 98.11 | 90.07 | 92.17 | 4,306,771 | -7.99(-7.98%) |
May 23, 2022 | 100.93 | 101.93 | 96.79 | 100.16 | 2,886,723 | -2.87(-2.79%) |
May 20, 2022 | 104.03 | 105.64 | 97.53 | 103.03 | 3,136,388 | +1.21(+1.19%) |
May 19, 2022 | 97.39 | 105.49 | 95.61 | 101.82 | 3,362,218 | +4.21(+4.31%) |
May 18, 2022 | 100.86 | 105.34 | 96.45 | 97.61 | 2,933,813 | -4.10(-4.03%) |
May 17, 2022 | 103.51 | 105.74 | 96.41 | 101.71 | 4,053,211 | +2.03(+2.04%) |
May 16, 2022 | 104.50 | 108.74 | 99.18 | 99.68 | 5,192,520 | -11.11(-10.03%) |
May 13, 2022 | 101.86 | 112.89 | 101.86 | 110.79 | 4,832,280 | +11.57(+11.66%) |
May 12, 2022 | 90.97 | 102.17 | 87.67 | 99.22 | 6,301,053 | +6.60(+7.13%) |
May 11, 2022 | 95.99 | 100.18 | 92.23 | 92.62 | 5,464,827 | -5.15(-5.27%) |
May 10, 2022 | 104.53 | 107.20 | 93.73 | 97.77 | 5,096,725 | -2.98(-2.96%) |
May 09, 2022 | 105.00 | 109.34 | 98.47 | 100.75 | 5,113,294 | -6.63(-6.17%) |
May 06, 2022 | 115.15 | 115.50 | 104.50 | 107.38 | 6,932,793 | -9.35(-8.01%) |
May 05, 2022 | 122.18 | 123.00 | 112.06 | 116.73 | 9,281,096 | -1.75(-1.48%) |
May 04, 2022 | 112.61 | 118.96 | 105.56 | 118.48 | 8,509,696 | +6.18(+5.50%) |
May 03, 2022 | 114.94 | 120.25 | 112.06 | 112.30 | 4,243,891 | -5.73(-4.85%) |
May 02, 2022 | 111.50 | 118.30 | 109.13 | 118.03 | 3,263,390 | +6.21(+5.55%) |
Apr 29, 2022 | 118.42 | 123.21 | 111.64 | 111.82 | 3,575,532 | -7.10(-5.97%) |
Apr 28, 2022 | 119.80 | 120.60 | 109.68 | 118.92 | 5,392,572 | +0.54(+0.46%) |
Apr 27, 2022 | 119.26 | 124.99 | 117.56 | 118.38 | 3,229,849 | -1.67(-1.39%) |
Apr 26, 2022 | 125.84 | 126.25 | 119.90 | 120.05 | 2,395,779 | -8.02(-6.26%) |
Apr 25, 2022 | 121.63 | 129.55 | 121.51 | 128.07 | 3,207,647 | +5.29(+4.31%) |
Apr 22, 2022 | 125.00 | 129.79 | 121.47 | 122.78 | 2,825,155 | -2.06(-1.65%) |
Apr 21, 2022 | 134.01 | 137.47 | 123.75 | 124.84 | 3,419,617 | -5.52(-4.23%) |
Apr 20, 2022 | 144.00 | 144.47 | 130.19 | 130.36 | 3,853,394 | -14.81(-10.20%) |
Apr 19, 2022 | 132.00 | 146.26 | 129.85 | 145.17 | 5,053,233 | +13.56(+10.30%) |
Apr 18, 2022 | 136.95 | 138.16 | 128.50 | 131.61 | 3,540,069 | -5.48(-4.00%) |
Apr 14, 2022 | 147.96 | 147.96 | 136.95 | 137.09 | 2,781,986 | -8.87(-6.08%) |
Apr 13, 2022 | 143.59 | 148.26 | 140.50 | 145.96 | 1,993,676 | +1.12(+0.77%) |
Apr 12, 2022 | 148.01 | 154.00 | 143.71 | 144.84 | 2,282,206 | -0.47(-0.32%) |
Apr 11, 2022 | 144.26 | 148.51 | 141.00 | 145.31 | 1,773,817 | -1.11(-0.76%) |
Apr 08, 2022 | 151.99 | 152.44 | 146.09 | 146.42 | 1,831,926 | -6.16(-4.04%) |
Apr 07, 2022 | 153.21 | 157.28 | 146.00 | 152.58 | 1,967,022 | -0.78(-0.51%) |
Apr 06, 2022 | 160.02 | 160.39 | 149.04 | 153.36 | 3,333,436 | -12.31(-7.43%) |
Apr 05, 2022 | 174.71 | 175.00 | 163.43 | 165.67 | 2,584,942 | -9.04(-5.17%) |
Apr 04, 2022 | 170.08 | 176.40 | 169.95 | 174.71 | 2,201,727 | +5.21(+3.07%) |