Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 80.88 | 82.35 | 80.88 | 82.04 | 170,175 | +0.55(+0.68%) |
Apr 27, 2023 | 79.59 | 81.56 | 79.59 | 81.49 | 117,970 | +2.20(+2.78%) |
Apr 26, 2023 | 79.27 | 80.12 | 79.00 | 79.28 | 144,868 | -1.00(-1.24%) |
Apr 25, 2023 | 81.49 | 81.90 | 80.26 | 80.28 | 107,602 | -2.03(-2.46%) |
Apr 24, 2023 | 81.75 | 82.62 | 81.64 | 82.31 | 160,881 | +0.60(+0.74%) |
Apr 21, 2023 | 82.38 | 82.38 | 80.68 | 81.70 | 167,685 | -0.32(-0.39%) |
Apr 20, 2023 | 81.54 | 82.11 | 80.83 | 82.02 | 167,551 | -0.01(-0.01%) |
Apr 19, 2023 | 81.95 | 82.39 | 81.64 | 82.03 | 127,548 | -0.18(-0.22%) |
Apr 18, 2023 | 82.94 | 83.15 | 81.83 | 82.21 | 156,350 | -0.16(-0.19%) |
Apr 17, 2023 | 81.31 | 82.50 | 81.16 | 82.37 | 186,951 | +1.43(+1.77%) |
Apr 14, 2023 | 81.90 | 82.32 | 80.56 | 80.93 | 179,153 | -0.87(-1.06%) |
Apr 13, 2023 | 81.21 | 81.96 | 79.50 | 81.80 | 150,591 | +1.15(+1.42%) |
Apr 12, 2023 | 81.34 | 81.45 | 80.31 | 80.66 | 145,617 | +0.53(+0.67%) |
Apr 11, 2023 | 80.27 | 80.79 | 79.81 | 80.12 | 171,231 | +0.19(+0.24%) |
Apr 10, 2023 | 78.72 | 80.21 | 78.72 | 79.93 | 201,558 | +1.11(+1.40%) |
Apr 06, 2023 | 80.12 | 80.12 | 78.76 | 78.83 | 111,798 | -1.01(-1.26%) |
Apr 05, 2023 | 80.02 | 81.17 | 78.86 | 79.83 | 161,697 | -0.95(-1.18%) |
Apr 04, 2023 | 84.62 | 84.62 | 80.33 | 80.78 | 154,434 | -3.94(-4.65%) |
Apr 03, 2023 | 85.39 | 85.58 | 83.26 | 84.72 | 209,947 | -1.19(-1.38%) |
Mar 31, 2023 | 85.65 | 85.98 | 84.71 | 85.91 | 241,353 | +1.14(+1.34%) |
Mar 30, 2023 | 84.80 | 85.59 | 84.07 | 84.77 | 146,323 | +0.76(+0.91%) |
Mar 29, 2023 | 83.86 | 84.26 | 83.11 | 84.01 | 214,900 | +0.97(+1.17%) |
Mar 28, 2023 | 81.25 | 83.11 | 80.70 | 83.04 | 234,700 | +1.58(+1.94%) |
Mar 27, 2023 | 81.77 | 82.40 | 80.42 | 81.46 | 166,318 | +0.87(+1.08%) |
Mar 24, 2023 | 79.20 | 80.59 | 78.57 | 80.59 | 155,404 | +0.38(+0.47%) |
Mar 23, 2023 | 80.72 | 82.27 | 79.20 | 80.21 | 176,584 | -0.09(-0.11%) |
Mar 22, 2023 | 82.45 | 82.88 | 80.20 | 80.30 | 144,979 | -1.98(-2.40%) |
Mar 21, 2023 | 82.32 | 83.43 | 81.46 | 82.28 | 112,236 | +1.80(+2.24%) |
Mar 20, 2023 | 79.58 | 81.19 | 79.58 | 80.48 | 191,194 | +1.94(+2.47%) |
Mar 17, 2023 | 80.16 | 80.28 | 77.92 | 78.54 | 378,189 | -2.24(-2.78%) |
Mar 16, 2023 | 78.59 | 81.39 | 78.36 | 80.78 | 216,804 | +1.21(+1.52%) |
Mar 15, 2023 | 79.40 | 79.76 | 78.13 | 79.57 | 279,185 | -2.47(-3.01%) |
Mar 14, 2023 | 83.58 | 84.03 | 80.86 | 82.04 | 307,109 | +1.58(+1.96%) |
Mar 13, 2023 | 80.72 | 81.87 | 79.95 | 80.46 | 322,744 | -1.95(-2.37%) |
Mar 10, 2023 | 85.60 | 85.60 | 82.01 | 82.41 | 306,733 | -3.34(-3.90%) |
Mar 09, 2023 | 88.08 | 88.93 | 85.65 | 85.76 | 196,510 | -1.95(-2.23%) |
Mar 08, 2023 | 87.98 | 88.69 | 87.03 | 87.71 | 176,779 | +0.14(+0.16%) |
Mar 07, 2023 | 89.83 | 90.19 | 87.44 | 87.57 | 229,525 | -2.11(-2.35%) |
Mar 06, 2023 | 90.83 | 90.96 | 89.29 | 89.69 | 170,182 | -1.27(-1.40%) |
Mar 03, 2023 | 90.95 | 91.35 | 89.70 | 90.96 | 120,120 | +0.73(+0.81%) |
Mar 02, 2023 | 89.01 | 90.26 | 88.32 | 90.23 | 116,872 | +0.16(+0.18%) |
Mar 01, 2023 | 89.32 | 90.58 | 89.00 | 90.07 | 231,269 | +0.59(+0.66%) |
Feb 28, 2023 | 87.33 | 89.67 | 87.30 | 89.48 | 406,709 | +1.63(+1.85%) |
Feb 27, 2023 | 87.82 | 88.13 | 87.20 | 87.85 | 128,544 | +1.19(+1.38%) |
Feb 24, 2023 | 86.95 | 87.45 | 86.15 | 86.66 | 187,261 | -1.68(-1.90%) |
Feb 23, 2023 | 87.80 | 88.38 | 86.65 | 88.33 | 196,894 | +1.34(+1.54%) |
Feb 22, 2023 | 86.83 | 87.71 | 86.16 | 86.99 | 186,581 | +0.52(+0.60%) |
Feb 21, 2023 | 88.44 | 88.81 | 86.45 | 86.47 | 169,178 | -3.32(-3.69%) |
Feb 17, 2023 | 89.91 | 90.26 | 88.76 | 89.78 | 184,241 | -0.44(-0.49%) |
Feb 16, 2023 | 89.46 | 91.13 | 89.46 | 90.23 | 221,467 | -0.85(-0.93%) |
Feb 15, 2023 | 89.75 | 91.46 | 89.45 | 91.08 | 190,113 | +0.36(+0.39%) |
Feb 14, 2023 | 90.74 | 91.49 | 89.61 | 90.72 | 189,243 | -0.74(-0.81%) |
Feb 13, 2023 | 89.36 | 91.63 | 88.81 | 91.46 | 193,394 | +2.35(+2.64%) |
Feb 10, 2023 | 89.35 | 89.48 | 87.84 | 89.11 | 202,707 | -0.60(-0.67%) |
Feb 09, 2023 | 85.79 | 93.06 | 85.07 | 89.72 | 378,916 | +4.68(+5.50%) |
Feb 08, 2023 | 84.72 | 86.47 | 84.72 | 85.04 | 275,290 | -0.79(-0.92%) |
Feb 07, 2023 | 84.96 | 86.04 | 83.86 | 85.83 | 197,410 | +0.42(+0.50%) |
Feb 06, 2023 | 83.59 | 85.67 | 83.15 | 85.40 | 316,017 | +0.80(+0.94%) |
Feb 03, 2023 | 83.45 | 84.62 | 83.33 | 84.60 | 164,292 | -0.13(-0.15%) |
Feb 02, 2023 | 89.04 | 89.04 | 83.91 | 84.73 | 194,705 | +1.25(+1.50%) |
Feb 01, 2023 | 82.73 | 84.28 | 81.29 | 83.48 | 235,605 | +1.57(+1.92%) |
Jan 31, 2023 | 77.51 | 82.03 | 77.51 | 81.91 | 414,988 | +4.40(+5.68%) |
Jan 30, 2023 | 78.28 | 79.03 | 77.25 | 77.51 | 123,725 | -1.61(-2.03%) |
Jan 27, 2023 | 78.65 | 79.50 | 78.22 | 79.12 | 122,908 | +0.39(+0.50%) |
Jan 26, 2023 | 79.75 | 79.75 | 77.83 | 78.72 | 129,582 | -0.24(-0.30%) |
Jan 25, 2023 | 79.13 | 79.50 | 77.82 | 78.96 | 134,465 | -1.15(-1.44%) |
Jan 24, 2023 | 79.19 | 80.58 | 78.75 | 80.12 | 91,921 | -0.06(-0.07%) |
Jan 23, 2023 | 79.24 | 80.64 | 79.23 | 80.17 | 108,891 | +0.91(+1.15%) |
Jan 20, 2023 | 78.69 | 79.35 | 77.36 | 79.27 | 191,154 | +1.25(+1.61%) |
Jan 19, 2023 | 77.79 | 78.38 | 77.08 | 78.01 | 143,927 | -0.61(-0.78%) |
Jan 18, 2023 | 79.78 | 80.95 | 78.05 | 78.63 | 164,712 | -0.97(-1.21%) |
Jan 17, 2023 | 80.41 | 81.39 | 79.31 | 79.59 | 191,439 | -0.89(-1.10%) |
Jan 13, 2023 | 79.07 | 80.96 | 78.42 | 80.48 | 159,392 | +0.76(+0.95%) |
Jan 12, 2023 | 79.39 | 79.96 | 77.85 | 79.72 | 158,647 | +1.64(+2.10%) |
Jan 11, 2023 | 77.49 | 78.45 | 77.09 | 78.08 | 176,710 | +1.16(+1.51%) |
Jan 10, 2023 | 74.95 | 76.96 | 74.89 | 76.92 | 118,150 | +1.87(+2.50%) |
Jan 09, 2023 | 75.45 | 76.47 | 74.94 | 75.04 | 101,131 | +0.49(+0.66%) |
Jan 06, 2023 | 72.95 | 75.14 | 72.26 | 74.55 | 127,853 | +2.66(+3.71%) |
Jan 05, 2023 | 71.80 | 72.40 | 70.81 | 71.89 | 145,295 | -0.38(-0.53%) |
Jan 04, 2023 | 72.63 | 73.14 | 71.63 | 72.27 | 166,936 | +0.53(+0.74%) |
Jan 03, 2023 | 73.74 | 74.13 | 71.07 | 71.74 | 378,656 | -1.11(-1.53%) |
Dec 30, 2022 | 72.66 | 73.28 | 72.24 | 72.85 | 130,757 | -0.57(-0.78%) |
Dec 29, 2022 | 72.21 | 73.99 | 72.21 | 73.43 | 118,000 | +1.92(+2.69%) |
Dec 28, 2022 | 72.37 | 72.96 | 71.34 | 71.50 | 121,567 | -0.81(-1.12%) |
Dec 27, 2022 | 72.49 | 72.59 | 71.67 | 72.31 | 98,503 | +0.26(+0.36%) |
Dec 23, 2022 | 71.33 | 72.06 | 71.21 | 72.05 | 95,118 | +0.24(+0.33%) |
Dec 22, 2022 | 72.15 | 72.98 | 70.20 | 71.82 | 140,628 | -1.30(-1.78%) |
Dec 21, 2022 | 71.78 | 73.64 | 71.42 | 73.12 | 140,438 | +1.94(+2.73%) |
Dec 20, 2022 | 71.42 | 72.02 | 71.01 | 71.18 | 167,789 | -0.19(-0.26%) |
Dec 19, 2022 | 73.16 | 73.49 | 70.94 | 71.36 | 164,181 | -1.83(-2.49%) |
Dec 16, 2022 | 73.89 | 74.60 | 71.87 | 73.19 | 443,903 | -1.81(-2.41%) |
Dec 15, 2022 | 76.58 | 77.00 | 74.83 | 74.99 | 291,362 | -2.78(-3.57%) |
Dec 14, 2022 | 77.09 | 78.55 | 76.65 | 77.77 | 374,884 | +0.50(+0.65%) |
Dec 13, 2022 | 76.90 | 77.87 | 75.65 | 77.27 | 335,370 | +2.32(+3.10%) |
Dec 12, 2022 | 74.48 | 74.96 | 73.33 | 74.95 | 240,059 | +0.68(+0.91%) |
Dec 09, 2022 | 73.06 | 74.58 | 72.74 | 74.27 | 217,185 | +0.76(+1.03%) |
Dec 08, 2022 | 74.10 | 74.68 | 73.02 | 73.51 | 163,426 | -0.11(-0.15%) |
Dec 07, 2022 | 73.17 | 74.59 | 72.64 | 73.62 | 176,781 | +0.39(+0.54%) |
Dec 06, 2022 | 75.44 | 75.50 | 72.95 | 73.22 | 223,128 | -1.94(-2.58%) |
Dec 05, 2022 | 75.92 | 75.92 | 74.57 | 75.16 | 213,617 | -1.50(-1.95%) |
Dec 02, 2022 | 74.05 | 77.23 | 73.72 | 76.66 | 214,661 | +1.49(+1.98%) |
Dec 01, 2022 | 74.97 | 75.44 | 73.13 | 75.17 | 615,061 | +0.77(+1.03%) |
Nov 30, 2022 | 72.52 | 74.88 | 71.27 | 74.41 | 346,595 | +1.78(+2.45%) |
Nov 29, 2022 | 72.64 | 73.09 | 72.02 | 72.62 | 187,023 | +0.27(+0.37%) |
Nov 28, 2022 | 74.11 | 74.30 | 71.85 | 72.36 | 316,016 | -2.36(-3.16%) |
Nov 25, 2022 | 74.41 | 75.01 | 73.93 | 74.72 | 112,334 | +0.22(+0.29%) |
Nov 23, 2022 | 75.32 | 75.80 | 74.02 | 74.50 | 172,350 | -0.95(-1.27%) |
Nov 22, 2022 | 75.06 | 75.86 | 74.83 | 75.46 | 164,730 | +0.94(+1.25%) |
Nov 21, 2022 | 76.88 | 77.30 | 74.19 | 74.52 | 241,881 | -3.27(-4.20%) |
Nov 18, 2022 | 76.64 | 77.80 | 75.94 | 77.79 | 354,075 | +2.69(+3.58%) |
Nov 17, 2022 | 73.72 | 75.17 | 73.19 | 75.10 | 282,015 | +0.10(+0.13%) |
Nov 16, 2022 | 76.10 | 76.10 | 74.10 | 75.01 | 206,408 | -1.91(-2.48%) |
Nov 15, 2022 | 77.58 | 78.17 | 75.76 | 76.92 | 246,822 | +0.41(+0.54%) |
Nov 14, 2022 | 75.48 | 77.63 | 74.40 | 76.50 | 230,499 | +0.17(+0.22%) |
Nov 11, 2022 | 75.58 | 77.73 | 75.25 | 76.33 | 343,062 | +0.95(+1.27%) |
Nov 10, 2022 | 70.01 | 76.37 | 69.40 | 75.38 | 413,347 | +9.82(+14.99%) |
Nov 09, 2022 | 65.35 | 66.61 | 64.83 | 65.56 | 330,233 | -0.44(-0.67%) |
Nov 08, 2022 | 66.28 | 67.89 | 65.62 | 66.00 | 222,279 | -0.16(-0.24%) |
Nov 07, 2022 | 65.81 | 66.27 | 64.79 | 66.16 | 135,332 | +0.90(+1.37%) |
Nov 04, 2022 | 65.30 | 65.59 | 64.31 | 65.26 | 187,339 | +1.17(+1.83%) |
Nov 03, 2022 | 62.93 | 64.49 | 62.33 | 64.09 | 143,316 | -0.02(-0.03%) |
Nov 02, 2022 | 65.71 | 67.31 | 64.02 | 64.11 | 190,244 | -2.13(-3.21%) |
Nov 01, 2022 | 66.24 | 66.42 | 65.28 | 66.23 | 203,865 | +0.97(+1.49%) |
Oct 31, 2022 | 64.14 | 65.47 | 63.46 | 65.26 | 527,303 | +0.95(+1.47%) |
Oct 28, 2022 | 64.21 | 64.89 | 63.05 | 64.31 | 245,809 | +0.51(+0.80%) |
Oct 27, 2022 | 63.94 | 65.06 | 63.44 | 63.80 | 237,459 | +0.50(+0.79%) |
Oct 26, 2022 | 62.50 | 64.75 | 61.77 | 63.30 | 253,167 | +1.53(+2.47%) |
Oct 25, 2022 | 59.98 | 62.00 | 59.59 | 61.77 | 247,402 | +1.74(+2.90%) |
Oct 24, 2022 | 60.29 | 60.77 | 59.32 | 60.03 | 222,125 | +0.13(+0.21%) |
Oct 21, 2022 | 58.35 | 59.98 | 57.57 | 59.90 | 296,376 | +2.03(+3.50%) |
Oct 20, 2022 | 59.39 | 59.89 | 57.65 | 57.88 | 217,629 | -1.21(-2.05%) |
Oct 19, 2022 | 59.75 | 60.21 | 58.59 | 59.09 | 213,607 | -1.50(-2.47%) |
Oct 18, 2022 | 61.30 | 62.05 | 59.85 | 60.58 | 247,514 | +1.00(+1.69%) |
Oct 17, 2022 | 59.46 | 60.04 | 59.11 | 59.58 | 296,511 | +1.55(+2.66%) |
Oct 14, 2022 | 60.36 | 60.85 | 57.78 | 58.03 | 211,998 | -2.02(-3.36%) |
Oct 13, 2022 | 56.76 | 60.07 | 55.84 | 60.05 | 333,727 | +1.86(+3.20%) |
Oct 12, 2022 | 59.76 | 59.76 | 57.91 | 58.19 | 190,643 | -1.42(-2.38%) |
Oct 11, 2022 | 59.56 | 60.60 | 58.87 | 59.61 | 158,022 | -0.02(-0.03%) |
Oct 10, 2022 | 59.49 | 60.14 | 59.01 | 59.63 | 141,009 | +0.39(+0.66%) |
Oct 07, 2022 | 60.51 | 60.67 | 58.83 | 59.23 | 208,252 | -1.92(-3.14%) |
Oct 06, 2022 | 61.27 | 62.10 | 60.79 | 61.15 | 156,807 | -0.58(-0.94%) |
Oct 05, 2022 | 60.97 | 62.06 | 60.21 | 61.74 | 218,998 | -0.60(-0.96%) |
Oct 04, 2022 | 60.19 | 62.37 | 59.87 | 62.34 | 243,743 | +3.49(+5.94%) |
Oct 03, 2022 | 58.10 | 59.38 | 58.04 | 58.84 | 339,006 | +1.58(+2.75%) |
Sep 30, 2022 | 58.73 | 59.44 | 57.17 | 57.27 | 245,742 | -1.29(-2.20%) |
Sep 29, 2022 | 58.70 | 58.71 | 57.48 | 58.56 | 203,273 | -1.18(-1.98%) |
Sep 28, 2022 | 58.42 | 60.17 | 58.02 | 59.74 | 225,169 | +1.82(+3.14%) |
Sep 27, 2022 | 58.89 | 59.44 | 57.27 | 57.92 | 204,529 | -0.11(-0.19%) |
Sep 26, 2022 | 57.82 | 59.19 | 57.51 | 58.02 | 244,011 | -0.03(-0.05%) |
Sep 23, 2022 | 59.48 | 59.77 | 57.00 | 58.05 | 271,856 | -2.23(-3.71%) |
Sep 22, 2022 | 61.32 | 61.44 | 60.04 | 60.29 | 312,005 | -1.43(-2.31%) |
Sep 21, 2022 | 62.11 | 63.32 | 61.39 | 61.72 | 243,247 | +0.25(+0.40%) |
Sep 20, 2022 | 61.77 | 61.77 | 60.75 | 61.47 | 129,111 | -1.11(-1.78%) |
Sep 19, 2022 | 60.54 | 62.77 | 60.54 | 62.58 | 147,948 | +1.25(+2.04%) |
Sep 16, 2022 | 60.99 | 61.52 | 60.32 | 61.33 | 540,002 | -0.45(-0.73%) |
Sep 15, 2022 | 61.83 | 62.70 | 61.58 | 61.78 | 170,283 | -0.49(-0.78%) |
Sep 14, 2022 | 62.28 | 62.33 | 61.23 | 62.27 | 165,442 | +0.10(+0.16%) |
Sep 13, 2022 | 63.80 | 64.17 | 61.71 | 62.17 | 243,653 | -3.05(-4.68%) |
Sep 12, 2022 | 64.38 | 65.24 | 64.03 | 65.23 | 221,483 | +1.20(+1.87%) |
Sep 09, 2022 | 61.94 | 64.17 | 61.94 | 64.03 | 231,643 | +2.48(+4.04%) |
Sep 08, 2022 | 60.29 | 61.56 | 59.84 | 61.55 | 176,020 | +0.57(+0.93%) |
Sep 07, 2022 | 59.41 | 61.04 | 59.23 | 60.98 | 162,599 | +1.69(+2.85%) |
Sep 06, 2022 | 60.13 | 60.13 | 58.32 | 59.29 | 173,385 | -0.74(-1.23%) |
Sep 02, 2022 | 62.02 | 62.02 | 59.65 | 60.02 | 145,543 | -1.16(-1.89%) |
Sep 01, 2022 | 60.91 | 61.27 | 59.77 | 61.18 | 169,907 | -0.05(-0.08%) |
Aug 31, 2022 | 62.16 | 62.32 | 61.01 | 61.23 | 136,777 | -1.01(-1.62%) |
Aug 30, 2022 | 63.89 | 63.97 | 61.80 | 62.24 | 86,373 | -1.28(-2.01%) |
Aug 29, 2022 | 63.00 | 64.31 | 62.11 | 63.52 | 186,458 | +0.41(+0.65%) |
Aug 26, 2022 | 66.71 | 67.01 | 63.04 | 63.11 | 203,250 | -3.65(-5.47%) |
Aug 25, 2022 | 66.00 | 66.87 | 65.88 | 66.76 | 107,224 | +1.07(+1.63%) |
Aug 24, 2022 | 65.43 | 66.32 | 65.31 | 65.69 | 102,218 | +0.50(+0.77%) |
Aug 23, 2022 | 66.16 | 66.97 | 65.14 | 65.19 | 173,746 | -1.26(-1.89%) |
Aug 22, 2022 | 66.72 | 66.96 | 66.13 | 66.44 | 214,319 | -1.31(-1.93%) |
Aug 19, 2022 | 69.07 | 69.07 | 67.36 | 67.75 | 204,426 | -2.00(-2.87%) |
Aug 18, 2022 | 69.16 | 70.00 | 69.16 | 69.75 | 147,943 | +0.69(+0.99%) |
Aug 17, 2022 | 68.91 | 69.80 | 68.28 | 69.07 | 172,854 | -1.04(-1.48%) |
Aug 16, 2022 | 69.95 | 70.60 | 69.39 | 70.11 | 173,641 | -0.61(-0.86%) |
Aug 15, 2022 | 68.56 | 71.01 | 68.38 | 70.71 | 235,173 | +1.13(+1.62%) |
Aug 12, 2022 | 67.74 | 69.80 | 67.10 | 69.59 | 288,512 | +1.94(+2.87%) |
Aug 11, 2022 | 68.81 | 70.29 | 67.50 | 67.64 | 471,630 | -2.07(-2.97%) |
Aug 10, 2022 | 68.54 | 69.73 | 67.91 | 69.71 | 186,890 | +3.01(+4.52%) |
Aug 09, 2022 | 67.54 | 67.54 | 65.96 | 66.70 | 166,248 | -0.87(-1.29%) |
Aug 08, 2022 | 67.83 | 68.69 | 67.06 | 67.57 | 198,384 | +0.39(+0.58%) |
Aug 05, 2022 | 66.44 | 67.75 | 66.22 | 67.18 | 173,940 | -0.02(-0.03%) |
Aug 04, 2022 | 65.78 | 67.21 | 65.62 | 67.20 | 145,252 | +1.42(+2.16%) |
Aug 03, 2022 | 65.86 | 66.36 | 64.70 | 65.78 | 124,142 | +0.80(+1.22%) |
Aug 02, 2022 | 65.35 | 65.78 | 64.70 | 64.98 | 144,091 | -0.73(-1.11%) |
Aug 01, 2022 | 63.96 | 66.39 | 63.33 | 65.71 | 133,574 | +1.00(+1.55%) |
Jul 29, 2022 | 64.00 | 65.13 | 63.86 | 64.71 | 221,377 | +1.12(+1.76%) |
Jul 28, 2022 | 62.76 | 64.20 | 62.76 | 63.59 | 238,370 | +1.15(+1.84%) |
Jul 27, 2022 | 61.44 | 62.67 | 61.19 | 62.44 | 98,663 | +1.00(+1.63%) |
Jul 26, 2022 | 60.81 | 61.78 | 60.81 | 61.44 | 101,951 | +0.21(+0.34%) |
Jul 25, 2022 | 61.21 | 61.86 | 59.94 | 61.23 | 128,974 | +0.48(+0.79%) |
Jul 22, 2022 | 62.33 | 62.56 | 60.65 | 60.75 | 252,971 | -1.37(-2.21%) |
Jul 21, 2022 | 60.92 | 62.17 | 60.56 | 62.12 | 109,221 | +0.87(+1.43%) |
Jul 20, 2022 | 60.66 | 61.57 | 60.38 | 61.25 | 136,459 | +0.80(+1.32%) |
Jul 19, 2022 | 58.60 | 60.70 | 58.60 | 60.46 | 130,690 | +2.75(+4.76%) |
Jul 18, 2022 | 58.37 | 59.04 | 57.32 | 57.71 | 213,072 | +0.21(+0.36%) |
Jul 15, 2022 | 57.22 | 57.57 | 56.04 | 57.50 | 184,987 | +1.29(+2.29%) |
Jul 14, 2022 | 55.46 | 56.38 | 54.58 | 56.21 | 112,401 | -0.45(-0.80%) |
Jul 13, 2022 | 56.00 | 56.81 | 55.14 | 56.67 | 220,632 | -0.55(-0.96%) |
Jul 12, 2022 | 56.99 | 58.40 | 56.89 | 57.22 | 121,588 | +0.04(+0.07%) |
Jul 11, 2022 | 58.14 | 58.15 | 56.90 | 57.18 | 93,731 | -1.43(-2.45%) |
Jul 08, 2022 | 59.32 | 59.69 | 58.36 | 58.61 | 121,457 | -0.76(-1.27%) |
Jul 07, 2022 | 58.34 | 59.46 | 57.78 | 59.37 | 127,200 | +1.73(+3.00%) |
Jul 06, 2022 | 58.18 | 58.37 | 56.40 | 57.64 | 210,788 | -0.77(-1.31%) |
Jul 05, 2022 | 56.76 | 58.50 | 56.32 | 58.40 | 307,992 | +0.27(+0.46%) |
Jul 01, 2022 | 57.53 | 59.06 | 56.93 | 58.14 | 247,000 | +0.26(+0.44%) |
Jun 30, 2022 | 55.94 | 57.93 | 55.65 | 57.88 | 208,570 | +1.25(+2.20%) |
Jun 29, 2022 | 57.61 | 57.67 | 55.55 | 56.64 | 174,760 | -1.12(-1.94%) |
Jun 28, 2022 | 60.26 | 60.83 | 57.75 | 57.76 | 453,607 | -2.10(-3.51%) |
Jun 27, 2022 | 60.43 | 60.72 | 59.52 | 59.86 | 153,870 | +0.05(+0.08%) |
Jun 24, 2022 | 58.47 | 59.95 | 58.47 | 59.81 | 295,571 | +1.83(+3.15%) |
Jun 23, 2022 | 58.15 | 58.46 | 56.71 | 57.98 | 155,398 | -0.19(-0.32%) |
Jun 22, 2022 | 56.83 | 58.49 | 56.83 | 58.17 | 190,255 | +0.02(+0.03%) |
Jun 21, 2022 | 58.81 | 59.15 | 57.71 | 58.15 | 209,617 | +0.34(+0.59%) |
Jun 17, 2022 | 58.85 | 59.20 | 57.53 | 57.80 | 334,792 | -0.26(-0.44%) |
Jun 16, 2022 | 60.75 | 60.75 | 57.78 | 58.06 | 205,866 | -4.45(-7.11%) |
Jun 15, 2022 | 61.46 | 63.76 | 61.18 | 62.51 | 238,513 | +1.94(+3.20%) |
Jun 14, 2022 | 60.46 | 61.24 | 59.83 | 60.57 | 206,893 | -0.18(-0.29%) |
Jun 13, 2022 | 62.65 | 63.13 | 60.21 | 60.74 | 237,606 | -3.87(-5.98%) |
Jun 10, 2022 | 64.88 | 65.43 | 63.99 | 64.61 | 132,309 | -1.58(-2.38%) |
Jun 09, 2022 | 66.77 | 67.49 | 66.15 | 66.19 | 140,694 | -0.95(-1.41%) |
Jun 08, 2022 | 68.95 | 69.22 | 66.58 | 67.14 | 133,511 | -2.17(-3.14%) |
Jun 07, 2022 | 67.75 | 69.47 | 67.42 | 69.31 | 149,353 | +0.89(+1.30%) |
Jun 06, 2022 | 68.03 | 68.51 | 67.21 | 68.42 | 294,217 | +1.44(+2.15%) |
Jun 03, 2022 | 66.64 | 67.28 | 66.03 | 66.98 | 178,569 | -0.29(-0.44%) |
Jun 02, 2022 | 66.31 | 67.70 | 66.17 | 67.27 | 133,679 | +1.46(+2.22%) |
Jun 01, 2022 | 66.54 | 67.24 | 64.92 | 65.82 | 184,717 | -0.48(-0.72%) |
May 31, 2022 | 68.42 | 69.21 | 65.93 | 66.30 | 454,336 | -2.99(-4.31%) |
May 27, 2022 | 67.52 | 69.45 | 67.47 | 69.28 | 478,591 | +1.10(+1.61%) |
May 26, 2022 | 64.93 | 69.29 | 64.85 | 68.18 | 753,974 | +4.58(+7.20%) |
May 25, 2022 | 62.08 | 64.35 | 62.08 | 63.60 | 345,490 | +1.58(+2.54%) |
May 24, 2022 | 61.76 | 62.28 | 60.03 | 62.03 | 256,818 | -0.04(-0.06%) |
May 23, 2022 | 62.49 | 62.49 | 61.05 | 62.07 | 292,301 | +0.59(+0.96%) |
May 20, 2022 | 62.51 | 62.51 | 60.47 | 61.48 | 552,292 | -0.22(-0.35%) |
May 19, 2022 | 60.68 | 62.63 | 60.68 | 61.69 | 205,347 | +0.54(+0.88%) |
May 18, 2022 | 62.77 | 63.52 | 60.67 | 61.16 | 268,266 | -2.32(-3.66%) |
May 17, 2022 | 62.20 | 63.65 | 61.62 | 63.48 | 147,539 | +2.54(+4.16%) |
May 16, 2022 | 60.69 | 61.82 | 59.54 | 60.94 | 207,753 | +0.07(+0.11%) |
May 13, 2022 | 60.80 | 61.75 | 60.02 | 60.87 | 305,581 | +0.70(+1.16%) |
May 12, 2022 | 59.44 | 60.68 | 58.66 | 60.18 | 378,505 | +0.42(+0.70%) |
May 11, 2022 | 60.91 | 62.70 | 59.70 | 59.76 | 368,568 | -1.01(-1.66%) |
May 10, 2022 | 61.93 | 62.08 | 58.74 | 60.76 | 567,264 | -0.46(-0.75%) |
May 09, 2022 | 62.89 | 63.61 | 60.51 | 61.22 | 542,509 | -2.39(-3.76%) |
May 06, 2022 | 64.22 | 64.22 | 62.61 | 63.61 | 410,951 | -0.68(-1.05%) |
May 05, 2022 | 66.42 | 67.15 | 63.64 | 64.29 | 271,930 | -2.80(-4.17%) |
May 04, 2022 | 64.12 | 67.15 | 63.92 | 67.09 | 423,499 | +3.12(+4.88%) |
May 03, 2022 | 64.88 | 65.46 | 63.72 | 63.97 | 492,896 | -1.01(-1.55%) |