Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.29 | 61.00 | 60.05 | 60.79 | 9,949 | +1.28(+2.15%) |
Mar 30, 2023 | 59.36 | 60.19 | 58.93 | 59.51 | 15,500 | -0.21(-0.35%) |
Mar 29, 2023 | 60.66 | 60.79 | 59.60 | 59.72 | 8,299 | -0.95(-1.57%) |
Mar 28, 2023 | 60.35 | 60.92 | 59.99 | 60.67 | 16,292 | +0.51(+0.85%) |
Mar 27, 2023 | 58.30 | 60.27 | 58.30 | 60.16 | 25,359 | +2.42(+4.19%) |
Mar 24, 2023 | 57.60 | 58.22 | 56.91 | 57.74 | 10,240 | +0.01(+0.02%) |
Mar 23, 2023 | 58.22 | 59.09 | 57.73 | 57.73 | 14,219 | +0.33(+0.57%) |
Mar 22, 2023 | 56.70 | 58.02 | 56.70 | 57.40 | 15,974 | +0.80(+1.41%) |
Mar 21, 2023 | 57.10 | 57.31 | 56.22 | 56.60 | 16,926 | +0.18(+0.33%) |
Mar 20, 2023 | 55.99 | 56.51 | 55.36 | 56.42 | 11,497 | +0.92(+1.65%) |
Mar 17, 2023 | 55.95 | 56.14 | 54.65 | 55.50 | 13,988 | -0.14(-0.25%) |
Mar 16, 2023 | 53.99 | 55.92 | 53.13 | 55.64 | 38,936 | +0.72(+1.31%) |
Mar 15, 2023 | 55.29 | 55.73 | 53.35 | 54.92 | 49,876 | -2.02(-3.55%) |
Mar 14, 2023 | 56.92 | 58.13 | 56.69 | 56.94 | 33,812 | -0.70(-1.21%) |
Mar 13, 2023 | 57.50 | 58.38 | 56.73 | 57.64 | 78,995 | -1.23(-2.10%) |
Mar 10, 2023 | 57.91 | 59.29 | 57.84 | 58.87 | 25,654 | +0.88(+1.52%) |
Mar 09, 2023 | 59.73 | 60.30 | 57.98 | 57.99 | 28,278 | -1.83(-3.06%) |
Mar 08, 2023 | 59.50 | 60.15 | 59.14 | 59.82 | 27,607 | -0.26(-0.43%) |
Mar 07, 2023 | 62.26 | 62.26 | 59.85 | 60.08 | 34,087 | -2.24(-3.59%) |
Mar 06, 2023 | 61.38 | 62.42 | 60.88 | 62.32 | 46,392 | +0.94(+1.53%) |
Mar 03, 2023 | 59.05 | 61.38 | 59.05 | 61.38 | 37,646 | +1.41(+2.35%) |
Mar 02, 2023 | 59.60 | 60.36 | 59.53 | 59.97 | 49,369 | +0.40(+0.67%) |
Mar 01, 2023 | 59.15 | 59.65 | 58.62 | 59.57 | 44,254 | +0.82(+1.40%) |
Feb 28, 2023 | 59.00 | 59.03 | 58.40 | 58.75 | 21,500 | +1.04(+1.80%) |
Feb 27, 2023 | 58.00 | 58.00 | 57.00 | 57.71 | 13,386 | +0.15(+0.26%) |
Feb 24, 2023 | 56.77 | 57.67 | 56.33 | 57.56 | 31,397 | -0.13(-0.23%) |
Feb 23, 2023 | 57.21 | 58.12 | 57.21 | 57.69 | 23,919 | +1.18(+2.09%) |
Feb 22, 2023 | 58.17 | 58.18 | 56.45 | 56.51 | 16,643 | -1.93(-3.30%) |
Feb 21, 2023 | 59.11 | 59.23 | 58.16 | 58.44 | 20,093 | +0.20(+0.34%) |
Feb 17, 2023 | 57.74 | 58.45 | 57.18 | 58.24 | 20,026 | -0.35(-0.59%) |
Feb 16, 2023 | 60.23 | 60.23 | 58.56 | 58.59 | 24,180 | -1.27(-2.13%) |
Feb 15, 2023 | 59.81 | 60.03 | 58.74 | 59.86 | 9,450 | -0.06(-0.10%) |
Feb 14, 2023 | 59.15 | 60.12 | 58.85 | 59.92 | 14,258 | -0.70(-1.15%) |
Feb 13, 2023 | 60.08 | 60.96 | 60.04 | 60.62 | 16,246 | +0.29(+0.48%) |
Feb 10, 2023 | 59.50 | 60.37 | 59.50 | 60.33 | 30,272 | +1.53(+2.60%) |
Feb 09, 2023 | 58.44 | 58.96 | 57.99 | 58.80 | 15,388 | -0.59(-0.99%) |
Feb 08, 2023 | 59.70 | 59.73 | 58.11 | 59.39 | 19,214 | +0.16(+0.26%) |
Feb 07, 2023 | 57.79 | 59.42 | 57.63 | 59.23 | 20,871 | +1.85(+3.22%) |
Feb 06, 2023 | 56.22 | 57.42 | 54.75 | 57.38 | 23,411 | +1.48(+2.65%) |
Feb 03, 2023 | 58.36 | 59.34 | 55.77 | 55.90 | 60,078 | -3.07(-5.21%) |
Feb 02, 2023 | 59.11 | 59.97 | 58.87 | 58.97 | 33,192 | -0.21(-0.35%) |
Feb 01, 2023 | 60.91 | 61.16 | 58.59 | 59.18 | 43,524 | -2.65(-4.29%) |
Jan 31, 2023 | 59.58 | 61.97 | 59.58 | 61.83 | 27,078 | +1.51(+2.50%) |
Jan 30, 2023 | 61.75 | 62.20 | 60.23 | 60.32 | 21,360 | -1.85(-2.98%) |
Jan 27, 2023 | 63.73 | 63.73 | 61.83 | 62.17 | 20,531 | -0.84(-1.33%) |
Jan 26, 2023 | 63.94 | 64.03 | 62.96 | 63.01 | 52,735 | +0.44(+0.70%) |
Jan 25, 2023 | 63.78 | 63.78 | 62.24 | 62.57 | 46,792 | -1.23(-1.93%) |
Jan 24, 2023 | 64.44 | 64.54 | 63.48 | 63.80 | 118,214 | -0.98(-1.51%) |
Jan 23, 2023 | 64.14 | 65.21 | 64.14 | 64.78 | 40,673 | +1.03(+1.62%) |
Jan 20, 2023 | 63.79 | 64.30 | 63.00 | 63.75 | 39,717 | +0.88(+1.40%) |
Jan 19, 2023 | 61.48 | 63.18 | 61.41 | 62.87 | 28,433 | +2.13(+3.51%) |
Jan 18, 2023 | 62.70 | 62.70 | 60.74 | 60.74 | 39,376 | -1.05(-1.70%) |
Jan 17, 2023 | 61.97 | 62.10 | 60.82 | 61.79 | 32,536 | +0.56(+0.91%) |
Jan 13, 2023 | 59.90 | 61.25 | 59.76 | 61.23 | 30,024 | +1.91(+3.22%) |
Jan 12, 2023 | 59.98 | 60.17 | 59.31 | 59.32 | 51,968 | +0.60(+1.02%) |
Jan 11, 2023 | 57.85 | 58.85 | 57.33 | 58.72 | 28,363 | +2.71(+4.84%) |
Jan 10, 2023 | 56.00 | 56.59 | 55.71 | 56.01 | 14,463 | +0.53(+0.96%) |
Jan 09, 2023 | 55.49 | 56.30 | 55.26 | 55.48 | 40,633 | +1.08(+1.99%) |
Jan 06, 2023 | 55.63 | 55.70 | 53.95 | 54.40 | 96,498 | -0.24(-0.44%) |
Jan 05, 2023 | 54.59 | 55.45 | 54.56 | 54.64 | 15,669 | -0.07(-0.13%) |
Jan 04, 2023 | 55.68 | 55.68 | 54.16 | 54.71 | 47,106 | -2.36(-4.14%) |
Jan 03, 2023 | 58.44 | 58.93 | 56.60 | 57.07 | 38,893 | -2.87(-4.79%) |
Dec 30, 2022 | 57.66 | 59.99 | 57.66 | 59.94 | 49,111 | +2.47(+4.30%) |
Dec 29, 2022 | 56.12 | 57.59 | 56.12 | 57.47 | 29,804 | +0.64(+1.13%) |
Dec 28, 2022 | 56.85 | 57.30 | 55.45 | 56.83 | 39,093 | -0.52(-0.91%) |
Dec 27, 2022 | 57.27 | 58.25 | 57.00 | 57.35 | 31,860 | +0.00(+0.00%) |
Dec 23, 2022 | 56.00 | 57.74 | 55.91 | 57.35 | 36,549 | +2.51(+4.58%) |
Dec 22, 2022 | 54.70 | 55.26 | 53.91 | 54.84 | 15,407 | +0.08(+0.15%) |
Dec 21, 2022 | 54.12 | 54.89 | 54.10 | 54.76 | 17,804 | +1.07(+1.99%) |
Dec 20, 2022 | 52.95 | 54.00 | 52.62 | 53.69 | 37,087 | +0.74(+1.40%) |
Dec 19, 2022 | 52.38 | 53.18 | 52.00 | 52.95 | 21,672 | +1.25(+2.42%) |
Dec 16, 2022 | 51.00 | 52.11 | 51.00 | 51.70 | 26,070 | -0.95(-1.80%) |
Dec 15, 2022 | 54.07 | 54.07 | 52.56 | 52.65 | 29,328 | -1.77(-3.25%) |
Dec 14, 2022 | 52.73 | 54.53 | 52.73 | 54.42 | 23,250 | +2.03(+3.87%) |
Dec 13, 2022 | 51.30 | 52.74 | 51.22 | 52.39 | 31,010 | +1.87(+3.70%) |
Dec 12, 2022 | 49.58 | 50.74 | 49.58 | 50.52 | 43,886 | +0.55(+1.10%) |
Dec 09, 2022 | 49.64 | 50.25 | 49.22 | 49.97 | 20,679 | +0.42(+0.85%) |
Dec 08, 2022 | 51.11 | 51.18 | 49.45 | 49.55 | 32,060 | -1.13(-2.23%) |
Dec 07, 2022 | 51.60 | 51.99 | 50.15 | 50.68 | 42,949 | -1.51(-2.89%) |
Dec 06, 2022 | 53.38 | 53.38 | 51.59 | 52.19 | 40,107 | -1.34(-2.50%) |
Dec 05, 2022 | 56.27 | 56.72 | 53.30 | 53.53 | 34,436 | -2.01(-3.62%) |
Dec 02, 2022 | 56.59 | 56.60 | 55.03 | 55.54 | 22,975 | -1.06(-1.87%) |
Dec 01, 2022 | 58.33 | 58.65 | 56.60 | 56.60 | 22,935 | -1.00(-1.74%) |
Nov 30, 2022 | 56.83 | 57.89 | 56.51 | 57.60 | 69,517 | +2.24(+4.05%) |
Nov 29, 2022 | 56.09 | 56.57 | 54.86 | 55.36 | 22,204 | +0.67(+1.23%) |
Nov 28, 2022 | 54.41 | 55.89 | 54.41 | 54.69 | 41,321 | -0.97(-1.74%) |
Nov 25, 2022 | 57.67 | 57.67 | 55.51 | 55.66 | 16,644 | -1.95(-3.38%) |
Nov 23, 2022 | 56.75 | 58.05 | 56.33 | 57.61 | 28,735 | -1.47(-2.49%) |
Nov 22, 2022 | 58.53 | 59.85 | 58.45 | 59.08 | 44,712 | +1.89(+3.30%) |
Nov 21, 2022 | 55.55 | 57.77 | 54.61 | 57.19 | 68,341 | +0.25(+0.44%) |
Nov 18, 2022 | 55.97 | 57.07 | 55.75 | 56.94 | 62,307 | -1.20(-2.06%) |
Nov 17, 2022 | 58.71 | 59.17 | 57.71 | 58.14 | 55,898 | -1.34(-2.25%) |
Nov 16, 2022 | 59.00 | 59.73 | 58.12 | 59.48 | 52,965 | -0.26(-0.44%) |
Nov 15, 2022 | 59.49 | 61.06 | 59.09 | 59.74 | 54,319 | -0.11(-0.18%) |
Nov 14, 2022 | 61.32 | 61.83 | 59.78 | 59.85 | 27,446 | -2.22(-3.58%) |
Nov 11, 2022 | 62.20 | 62.46 | 61.31 | 62.07 | 38,426 | +1.40(+2.31%) |
Nov 10, 2022 | 60.63 | 61.16 | 60.24 | 60.67 | 22,647 | +0.32(+0.53%) |
Nov 09, 2022 | 61.01 | 61.59 | 60.23 | 60.35 | 44,135 | -2.26(-3.61%) |
Nov 08, 2022 | 63.87 | 63.92 | 62.34 | 62.61 | 21,634 | -0.55(-0.87%) |
Nov 07, 2022 | 64.37 | 64.60 | 62.87 | 63.16 | 37,063 | -1.72(-2.65%) |
Nov 04, 2022 | 66.05 | 66.76 | 64.31 | 64.88 | 70,623 | +1.05(+1.65%) |
Nov 03, 2022 | 63.18 | 64.10 | 62.47 | 63.83 | 33,093 | +0.23(+0.36%) |
Nov 02, 2022 | 61.39 | 63.60 | 65,149 | +2.06(+3.35%) | ||
Nov 01, 2022 | 61.83 | 62.13 | 60.82 | 61.54 | 43,398 | +1.82(+3.05%) |
Oct 31, 2022 | 59.63 | 60.66 | 58.73 | 59.72 | 51,112 | -0.85(-1.40%) |
Oct 28, 2022 | 61.09 | 61.37 | 59.95 | 60.57 | 116,354 | -1.89(-3.03%) |
Oct 27, 2022 | 61.88 | 63.04 | 61.65 | 62.46 | 83,247 | +0.95(+1.55%) |
Oct 26, 2022 | 60.50 | 61.76 | 60.50 | 61.51 | 89,436 | +1.27(+2.11%) |
Oct 25, 2022 | 59.65 | 60.65 | 59.45 | 60.24 | 43,473 | +1.00(+1.69%) |
Oct 24, 2022 | 58.84 | 59.51 | 58.72 | 59.24 | 63,731 | +0.91(+1.56%) |
Oct 21, 2022 | 58.34 | 59.02 | 58.12 | 58.33 | 19,043 | -0.22(-0.37%) |
Oct 20, 2022 | 59.70 | 60.03 | 58.40 | 58.55 | 28,227 | +0.07(+0.12%) |
Oct 19, 2022 | 57.31 | 58.91 | 57.18 | 58.48 | 19,106 | +1.31(+2.29%) |
Oct 18, 2022 | 57.01 | 57.29 | 55.75 | 57.17 | 53,391 | -0.50(-0.87%) |
Oct 17, 2022 | 59.00 | 59.29 | 57.28 | 57.67 | 51,821 | -0.81(-1.39%) |
Oct 14, 2022 | 59.21 | 59.21 | 57.67 | 58.48 | 72,493 | -1.38(-2.31%) |
Oct 13, 2022 | 58.13 | 60.35 | 58.13 | 59.86 | 45,371 | +1.49(+2.55%) |
Oct 12, 2022 | 57.44 | 58.67 | 57.11 | 58.37 | 17,785 | +0.79(+1.37%) |
Oct 11, 2022 | 58.23 | 58.59 | 57.56 | 57.58 | 26,470 | -0.55(-0.95%) |
Oct 10, 2022 | 60.75 | 61.22 | 58.11 | 58.13 | 62,487 | -2.72(-4.47%) |
Oct 07, 2022 | 59.67 | 61.53 | 59.29 | 60.85 | 92,288 | +0.98(+1.64%) |
Oct 06, 2022 | 59.64 | 60.31 | 59.13 | 59.87 | 54,322 | +0.75(+1.27%) |
Oct 05, 2022 | 59.21 | 60.02 | 58.04 | 59.12 | 78,683 | -0.05(-0.08%) |
Oct 04, 2022 | 58.18 | 59.72 | 58.12 | 59.17 | 85,938 | +3.18(+5.68%) |
Oct 03, 2022 | 55.67 | 56.21 | 55.00 | 55.99 | 67,715 | +3.24(+6.14%) |
Sep 30, 2022 | 52.25 | 53.42 | 51.77 | 52.75 | 31,896 | -0.82(-1.53%) |
Sep 29, 2022 | 54.18 | 54.42 | 53.25 | 53.57 | 22,569 | -0.98(-1.80%) |
Sep 28, 2022 | 52.99 | 54.78 | 52.68 | 54.55 | 31,571 | +1.83(+3.47%) |
Sep 27, 2022 | 51.78 | 53.00 | 51.78 | 52.72 | 43,993 | +1.71(+3.35%) |
Sep 26, 2022 | 51.27 | 52.49 | 50.23 | 51.01 | 46,247 | -0.53(-1.03%) |
Sep 23, 2022 | 51.50 | 51.78 | 50.42 | 51.54 | 84,678 | -2.47(-4.57%) |
Sep 22, 2022 | 54.97 | 55.57 | 53.66 | 54.01 | 40,664 | +0.39(+0.73%) |
Sep 21, 2022 | 54.09 | 54.50 | 53.02 | 53.62 | 45,945 | +0.48(+0.90%) |
Sep 20, 2022 | 53.59 | 53.59 | 52.71 | 53.14 | 24,557 | -0.50(-0.93%) |
Sep 19, 2022 | 51.25 | 53.76 | 51.25 | 53.64 | 52,110 | +0.76(+1.44%) |
Sep 16, 2022 | 53.06 | 53.23 | 52.41 | 52.88 | 33,605 | -0.18(-0.34%) |
Sep 15, 2022 | 53.21 | 53.51 | 52.14 | 53.06 | 54,050 | -2.27(-4.10%) |
Sep 14, 2022 | 55.01 | 56.00 | 54.79 | 55.33 | 34,887 | +1.10(+2.03%) |
Sep 13, 2022 | 53.68 | 54.50 | 52.84 | 54.23 | 30,346 | +0.50(+0.93%) |
Sep 12, 2022 | 54.10 | 54.34 | 53.26 | 53.73 | 29,425 | +0.82(+1.55%) |
Sep 09, 2022 | 52.16 | 53.41 | 52.16 | 52.91 | 21,256 | +2.23(+4.40%) |
Sep 08, 2022 | 50.70 | 51.43 | 50.50 | 50.68 | 56,547 | +0.38(+0.76%) |
Sep 07, 2022 | 51.63 | 52.18 | 50.23 | 50.30 | 78,479 | -2.48(-4.70%) |
Sep 06, 2022 | 54.47 | 54.50 | 52.69 | 52.78 | 49,401 | -0.60(-1.12%) |
Sep 02, 2022 | 53.95 | 54.43 | 53.36 | 53.38 | 59,179 | +1.68(+3.25%) |
Sep 01, 2022 | 52.41 | 52.90 | 51.55 | 51.70 | 90,630 | -1.16(-2.19%) |
Aug 31, 2022 | 53.96 | 54.50 | 52.71 | 52.86 | 77,674 | -2.53(-4.57%) |
Aug 30, 2022 | 56.54 | 56.59 | 54.93 | 55.39 | 90,091 | -3.99(-6.72%) |
Aug 29, 2022 | 57.68 | 59.39 | 57.58 | 59.38 | 30,123 | +1.24(+2.13%) |
Aug 26, 2022 | 57.35 | 58.64 | 55.95 | 58.14 | 139,983 | +0.15(+0.25%) |
Aug 25, 2022 | 58.28 | 58.88 | 57.89 | 57.99 | 43,668 | -0.02(-0.03%) |
Aug 24, 2022 | 59.12 | 59.39 | 56.63 | 58.01 | 68,129 | -1.87(-3.12%) |
Aug 23, 2022 | 59.10 | 60.38 | 58.86 | 59.88 | 58,103 | +1.34(+2.29%) |
Aug 22, 2022 | 59.15 | 59.15 | 57.09 | 58.54 | 50,807 | -2.07(-3.42%) |
Aug 19, 2022 | 60.67 | 61.45 | 60.12 | 60.61 | 41,367 | -0.29(-0.47%) |
Aug 18, 2022 | 60.02 | 61.75 | 59.98 | 60.90 | 128,880 | +2.13(+3.62%) |
Aug 17, 2022 | 58.45 | 59.49 | 57.70 | 58.77 | 42,692 | +0.38(+0.65%) |
Aug 16, 2022 | 58.96 | 59.39 | 58.18 | 58.39 | 40,802 | -1.05(-1.77%) |
Aug 15, 2022 | 58.43 | 59.70 | 58.29 | 59.44 | 47,360 | -1.93(-3.14%) |
Aug 12, 2022 | 61.18 | 61.70 | 60.73 | 61.37 | 28,125 | -0.32(-0.52%) |
Aug 11, 2022 | 62.09 | 62.50 | 61.26 | 61.69 | 36,141 | +0.13(+0.21%) |
Aug 10, 2022 | 59.96 | 62.18 | 59.06 | 61.56 | 112,211 | +1.69(+2.82%) |
Aug 09, 2022 | 58.93 | 60.12 | 58.83 | 59.87 | 43,825 | +1.79(+3.08%) |
Aug 08, 2022 | 57.76 | 58.45 | 57.14 | 58.08 | 63,948 | +0.79(+1.38%) |
Aug 05, 2022 | 55.65 | 58.00 | 55.54 | 57.29 | 89,870 | +1.35(+2.42%) |
Aug 04, 2022 | 57.98 | 58.18 | 55.60 | 55.94 | 174,825 | -2.88(-4.90%) |
Aug 03, 2022 | 62.18 | 62.32 | 58.42 | 58.82 | 108,656 | -2.52(-4.11%) |
Aug 02, 2022 | 60.89 | 62.66 | 60.64 | 61.34 | 48,826 | +1.19(+1.98%) |
Aug 01, 2022 | 60.12 | 60.72 | 58.80 | 60.15 | 86,402 | -2.09(-3.36%) |
Jul 29, 2022 | 64.27 | 65.36 | 62.24 | 62.24 | 98,310 | -0.60(-0.95%) |
Jul 28, 2022 | 63.58 | 63.78 | 61.81 | 62.84 | 55,940 | -1.04(-1.63%) |
Jul 27, 2022 | 63.56 | 64.09 | 62.33 | 63.88 | 47,259 | +1.93(+3.12%) |
Jul 26, 2022 | 64.14 | 64.20 | 61.27 | 61.95 | 47,086 | -0.81(-1.29%) |
Jul 25, 2022 | 61.74 | 63.00 | 61.30 | 62.76 | 75,475 | +1.99(+3.27%) |
Jul 22, 2022 | 60.38 | 61.90 | 60.38 | 60.77 | 69,156 | +0.43(+0.71%) |
Jul 21, 2022 | 59.46 | 60.83 | 59.30 | 60.34 | 40,952 | -2.44(-3.89%) |
Jul 20, 2022 | 63.63 | 63.77 | 62.55 | 62.78 | 31,958 | -1.12(-1.75%) |
Jul 19, 2022 | 61.91 | 63.97 | 61.91 | 63.90 | 35,904 | +1.02(+1.62%) |
Jul 18, 2022 | 63.77 | 64.17 | 62.42 | 62.88 | 121,099 | +1.50(+2.44%) |
Jul 15, 2022 | 61.50 | 62.03 | 60.85 | 61.38 | 40,425 | +0.49(+0.81%) |
Jul 14, 2022 | 60.22 | 61.30 | 59.43 | 60.89 | 113,932 | -0.84(-1.36%) |
Jul 13, 2022 | 60.76 | 62.24 | 60.44 | 61.73 | 61,909 | -0.63(-1.01%) |
Jul 12, 2022 | 63.30 | 63.71 | 62.01 | 62.36 | 78,497 | -3.89(-5.87%) |
Jul 11, 2022 | 65.29 | 66.34 | 64.67 | 66.25 | 36,550 | +0.30(+0.45%) |
Jul 08, 2022 | 65.59 | 66.66 | 64.27 | 65.95 | 45,318 | +0.87(+1.34%) |
Jul 07, 2022 | 64.06 | 66.73 | 64.06 | 65.08 | 97,499 | +3.64(+5.92%) |
Jul 06, 2022 | 63.47 | 64.13 | 61.09 | 61.44 | 182,997 | -2.49(-3.89%) |
Jul 05, 2022 | 68.40 | 68.40 | 62.67 | 63.93 | 194,343 | -6.33(-9.01%) |
Jul 01, 2022 | 69.81 | 71.41 | 68.88 | 70.26 | 92,661 | +2.44(+3.60%) |
Jun 30, 2022 | 68.46 | 68.50 | 66.09 | 67.82 | 112,194 | -2.40(-3.42%) |
Jun 29, 2022 | 73.40 | 73.99 | 70.15 | 70.22 | 97,600 | -2.84(-3.89%) |
Jun 28, 2022 | 71.19 | 73.69 | 70.81 | 73.06 | 87,773 | +1.20(+1.68%) |
Jun 27, 2022 | 72.61 | 73.23 | 71.18 | 71.86 | 67,323 | -0.51(-0.70%) |
Jun 24, 2022 | 70.39 | 72.52 | 70.39 | 72.37 | 60,359 | +2.45(+3.51%) |
Jun 23, 2022 | 71.40 | 72.08 | 69.17 | 69.92 | 80,522 | -0.83(-1.18%) |
Jun 22, 2022 | 68.27 | 71.53 | 68.11 | 70.75 | 122,926 | -0.26(-0.37%) |
Jun 21, 2022 | 71.98 | 73.14 | 70.45 | 71.01 | 486,514 | +0.36(+0.51%) |
Jun 17, 2022 | 70.60 | 70.79 | 67.56 | 70.65 | 254,664 | -2.05(-2.82%) |
Jun 16, 2022 | 71.43 | 73.76 | 70.80 | 72.70 | 124,681 | +0.67(+0.93%) |
Jun 15, 2022 | 72.87 | 74.54 | 71.84 | 72.03 | 213,144 | -2.39(-3.21%) |
Jun 14, 2022 | 75.69 | 76.86 | 73.39 | 74.42 | 120,033 | -0.27(-0.36%) |
Jun 13, 2022 | 76.73 | 77.01 | 73.94 | 74.69 | 132,795 | -2.79(-3.60%) |
Jun 10, 2022 | 79.29 | 79.29 | 76.79 | 77.48 | 95,701 | -1.88(-2.37%) |
Jun 09, 2022 | 79.31 | 80.29 | 79.12 | 79.36 | 96,987 | +0.79(+1.01%) |
Jun 08, 2022 | 76.79 | 79.09 | 76.44 | 78.57 | 127,986 | +0.96(+1.24%) |
Jun 07, 2022 | 76.63 | 77.84 | 75.48 | 77.61 | 212,136 | -0.70(-0.89%) |
Jun 06, 2022 | 79.00 | 79.31 | 77.72 | 78.31 | 156,134 | -1.75(-2.19%) |
Jun 03, 2022 | 77.69 | 80.17 | 77.29 | 80.06 | 166,340 | +1.50(+1.91%) |
Jun 02, 2022 | 75.96 | 78.63 | 74.86 | 78.56 | 117,239 | +2.71(+3.57%) |
Jun 01, 2022 | 75.43 | 76.31 | 75.22 | 75.85 | 119,243 | +2.51(+3.42%) |
May 31, 2022 | 74.87 | 75.20 | 72.86 | 73.34 | 121,547 | +0.46(+0.63%) |
May 27, 2022 | 70.53 | 73.00 | 70.52 | 72.88 | 173,847 | +2.35(+3.33%) |
May 26, 2022 | 69.33 | 71.22 | 69.33 | 70.53 | 82,041 | +1.01(+1.45%) |
May 25, 2022 | 69.47 | 69.93 | 68.45 | 69.52 | 83,178 | +1.06(+1.55%) |
May 24, 2022 | 67.34 | 68.79 | 66.77 | 68.46 | 45,894 | -0.01(-0.01%) |
May 23, 2022 | 68.60 | 68.76 | 68.08 | 68.47 | 58,465 | -0.44(-0.64%) |
May 20, 2022 | 68.79 | 69.27 | 67.75 | 68.91 | 103,368 | +0.89(+1.31%) |
May 19, 2022 | 65.75 | 68.62 | 65.39 | 68.02 | 196,492 | +1.56(+2.35%) |
May 18, 2022 | 70.56 | 70.56 | 66.15 | 66.46 | 123,953 | -3.33(-4.77%) |
May 17, 2022 | 71.69 | 72.18 | 69.69 | 69.79 | 100,972 | -1.91(-2.66%) |
May 16, 2022 | 71.32 | 72.50 | 71.08 | 71.70 | 183,293 | +1.34(+1.90%) |
May 13, 2022 | 69.38 | 70.84 | 69.12 | 70.36 | 176,102 | +2.46(+3.62%) |
May 12, 2022 | 67.03 | 67.98 | 66.43 | 67.90 | 65,766 | +2.44(+3.73%) |
May 11, 2022 | 64.23 | 66.00 | 63.81 | 65.46 | 77,430 | +2.78(+4.44%) |
May 10, 2022 | 64.89 | 65.09 | 62.52 | 62.68 | 48,411 | -1.96(-3.03%) |
May 09, 2022 | 66.36 | 66.80 | 64.59 | 64.64 | 146,161 | -3.11(-4.59%) |
May 06, 2022 | 66.08 | 67.83 | 65.23 | 67.75 | 156,590 | +2.47(+3.78%) |
May 05, 2022 | 65.97 | 65.97 | 64.10 | 65.28 | 47,358 | -0.03(-0.05%) |
May 04, 2022 | 64.67 | 65.56 | 63.90 | 65.31 | 147,972 | +2.71(+4.33%) |
May 03, 2022 | 61.75 | 63.21 | 61.62 | 62.60 | 29,117 | -0.15(-0.24%) |
May 02, 2022 | 60.52 | 62.95 | 60.20 | 62.75 | 55,782 | +1.44(+2.35%) |
Apr 29, 2022 | 62.03 | 62.35 | 61.08 | 61.31 | 92,724 | -0.35(-0.57%) |
Apr 28, 2022 | 61.43 | 62.25 | 61.16 | 61.66 | 162,794 | +0.87(+1.43%) |
Apr 27, 2022 | 58.88 | 61.25 | 58.80 | 60.79 | 49,590 | +1.45(+2.44%) |
Apr 26, 2022 | 58.07 | 59.71 | 57.82 | 59.34 | 43,072 | +1.71(+2.97%) |
Apr 25, 2022 | 55.80 | 57.77 | 55.70 | 57.63 | 34,104 | -0.65(-1.12%) |
Apr 22, 2022 | 58.60 | 58.68 | 57.97 | 58.28 | 23,606 | -0.57(-0.97%) |
Apr 21, 2022 | 58.88 | 59.28 | 57.96 | 58.85 | 35,958 | +0.52(+0.89%) |
Apr 20, 2022 | 57.65 | 58.55 | 56.73 | 58.33 | 16,258 | +0.69(+1.20%) |
Apr 19, 2022 | 57.98 | 58.07 | 56.96 | 57.64 | 71,990 | -2.17(-3.63%) |
Apr 18, 2022 | 60.15 | 61.06 | 59.12 | 59.81 | 38,722 | +0.16(+0.27%) |
Apr 14, 2022 | 57.69 | 60.00 | 57.65 | 59.65 | 70,947 | +1.16(+1.98%) |
Apr 13, 2022 | 56.90 | 58.49 | 56.26 | 58.49 | 57,761 | +2.41(+4.30%) |
Apr 12, 2022 | 55.12 | 56.20 | 55.12 | 56.08 | 37,195 | +2.56(+4.78%) |
Apr 11, 2022 | 53.62 | 54.20 | 53.22 | 53.52 | 34,776 | -1.75(-3.17%) |
Apr 08, 2022 | 54.05 | 55.66 | 54.00 | 55.27 | 44,112 | +1.29(+2.39%) |
Apr 07, 2022 | 54.64 | 54.80 | 53.07 | 53.98 | 34,235 | -0.46(-0.84%) |
Apr 06, 2022 | 56.27 | 56.49 | 53.88 | 54.44 | 46,838 | -0.79(-1.43%) |
Apr 05, 2022 | 57.10 | 57.13 | 55.09 | 55.23 | 115,877 | -1.59(-2.80%) |
Apr 04, 2022 | 56.87 | 57.46 | 56.37 | 56.82 | 32,166 | +0.89(+1.59%) |