Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.96 | 50.51 | 49.11 | 49.30 | 51,498 | -0.56(-1.13%) |
Apr 27, 2023 | 50.40 | 51.23 | 49.87 | 49.87 | 86,569 | -0.62(-1.23%) |
Apr 26, 2023 | 51.45 | 51.75 | 50.11 | 50.49 | 29,576 | -1.33(-2.57%) |
Apr 25, 2023 | 51.53 | 51.88 | 51.34 | 51.82 | 24,876 | -0.46(-0.87%) |
Apr 24, 2023 | 52.98 | 53.33 | 52.17 | 52.28 | 27,035 | -0.83(-1.56%) |
Apr 21, 2023 | 53.29 | 53.29 | 51.94 | 53.11 | 39,822 | -0.31(-0.58%) |
Apr 20, 2023 | 51.50 | 53.56 | 51.50 | 53.42 | 37,770 | +1.89(+3.66%) |
Apr 19, 2023 | 50.35 | 51.73 | 50.35 | 51.53 | 36,907 | +1.14(+2.26%) |
Apr 18, 2023 | 49.61 | 50.48 | 49.28 | 50.39 | 37,636 | +0.76(+1.53%) |
Apr 17, 2023 | 48.32 | 49.88 | 48.32 | 49.63 | 52,104 | +1.37(+2.84%) |
Apr 14, 2023 | 51.27 | 51.27 | 47.16 | 48.26 | 100,604 | -2.76(-5.42%) |
Apr 13, 2023 | 49.62 | 51.80 | 49.62 | 51.03 | 61,086 | +1.56(+3.15%) |
Apr 12, 2023 | 50.29 | 50.67 | 49.34 | 49.47 | 45,114 | -0.57(-1.15%) |
Apr 11, 2023 | 50.17 | 50.84 | 49.93 | 50.04 | 81,617 | -0.04(-0.08%) |
Apr 10, 2023 | 49.66 | 50.61 | 49.59 | 50.08 | 59,789 | +0.18(+0.35%) |
Apr 06, 2023 | 50.49 | 51.03 | 49.83 | 49.91 | 59,193 | -0.58(-1.16%) |
Apr 05, 2023 | 50.53 | 50.87 | 50.02 | 50.49 | 38,078 | -0.15(-0.29%) |
Apr 04, 2023 | 52.22 | 52.72 | 49.83 | 50.64 | 59,795 | -1.37(-2.64%) |
Apr 03, 2023 | 52.13 | 52.77 | 51.40 | 52.01 | 66,175 | -0.16(-0.30%) |
Mar 31, 2023 | 51.11 | 52.49 | 51.11 | 52.17 | 77,640 | +1.36(+2.68%) |
Mar 30, 2023 | 52.00 | 52.23 | 50.61 | 50.80 | 49,497 | -0.87(-1.68%) |
Mar 29, 2023 | 53.15 | 53.54 | 51.44 | 51.67 | 52,387 | -1.24(-2.34%) |
Mar 28, 2023 | 53.47 | 54.23 | 52.90 | 52.90 | 56,827 | -0.59(-1.11%) |
Mar 27, 2023 | 53.42 | 53.84 | 52.70 | 53.50 | 59,849 | +0.74(+1.40%) |
Mar 24, 2023 | 51.88 | 53.62 | 51.69 | 52.76 | 60,232 | +0.88(+1.69%) |
Mar 23, 2023 | 52.37 | 53.16 | 51.43 | 51.88 | 63,679 | -0.37(-0.71%) |
Mar 22, 2023 | 54.13 | 54.81 | 52.25 | 52.25 | 92,615 | -1.99(-3.66%) |
Mar 21, 2023 | 54.17 | 54.65 | 53.27 | 54.24 | 85,816 | +0.92(+1.73%) |
Mar 20, 2023 | 52.80 | 54.61 | 52.05 | 53.31 | 138,385 | +1.54(+2.97%) |
Mar 17, 2023 | 53.95 | 54.31 | 51.66 | 51.78 | 249,371 | -2.71(-4.97%) |
Mar 16, 2023 | 52.73 | 55.64 | 52.02 | 54.48 | 134,316 | +1.12(+2.10%) |
Mar 15, 2023 | 55.32 | 56.77 | 51.99 | 53.36 | 203,672 | -3.53(-6.21%) |
Mar 14, 2023 | 55.65 | 57.41 | 54.98 | 56.90 | 147,680 | +2.83(+5.24%) |
Mar 13, 2023 | 55.55 | 56.98 | 53.31 | 54.06 | 266,766 | -2.55(-4.50%) |
Mar 10, 2023 | 53.63 | 58.19 | 52.11 | 56.61 | 217,545 | +5.33(+10.40%) |
Mar 09, 2023 | 53.03 | 53.58 | 51.03 | 51.28 | 112,295 | -1.82(-3.43%) |
Mar 08, 2023 | 54.30 | 54.69 | 52.87 | 53.10 | 123,383 | -0.72(-1.34%) |
Mar 07, 2023 | 53.66 | 54.07 | 53.19 | 53.82 | 78,120 | -0.06(-0.11%) |
Mar 06, 2023 | 53.53 | 54.04 | 52.90 | 53.88 | 164,457 | +0.47(+0.87%) |
Mar 03, 2023 | 52.48 | 53.43 | 51.69 | 53.41 | 121,711 | +1.28(+2.46%) |
Mar 02, 2023 | 50.82 | 52.23 | 50.25 | 52.13 | 73,042 | +0.82(+1.59%) |
Mar 01, 2023 | 51.10 | 51.52 | 50.34 | 51.31 | 125,619 | +0.21(+0.42%) |
Feb 28, 2023 | 51.94 | 52.99 | 51.03 | 51.09 | 181,871 | -0.96(-1.85%) |
Feb 27, 2023 | 50.53 | 53.13 | 50.34 | 52.06 | 147,200 | +1.68(+3.34%) |
Feb 24, 2023 | 47.77 | 50.49 | 47.59 | 50.37 | 105,025 | +1.84(+3.79%) |
Feb 23, 2023 | 48.78 | 49.44 | 47.22 | 48.53 | 97,692 | -0.14(-0.28%) |
Feb 22, 2023 | 49.31 | 50.07 | 48.36 | 48.67 | 70,215 | -0.63(-1.28%) |
Feb 21, 2023 | 49.97 | 50.51 | 48.71 | 49.30 | 127,394 | -1.69(-3.32%) |
Feb 17, 2023 | 48.98 | 51.04 | 48.56 | 51.00 | 72,381 | +2.13(+4.36%) |
Feb 16, 2023 | 48.37 | 49.15 | 47.97 | 48.87 | 72,605 | -0.71(-1.43%) |
Feb 15, 2023 | 47.07 | 49.69 | 46.90 | 49.58 | 85,876 | +2.18(+4.60%) |
Feb 14, 2023 | 48.65 | 48.68 | 47.14 | 47.39 | 73,003 | -0.63(-1.31%) |
Feb 13, 2023 | 47.79 | 48.69 | 47.00 | 48.02 | 71,170 | +0.39(+0.81%) |
Feb 10, 2023 | 47.13 | 47.91 | 46.59 | 47.64 | 70,657 | +0.60(+1.27%) |
Feb 09, 2023 | 47.10 | 47.72 | 46.75 | 47.04 | 172,350 | +0.39(+0.83%) |
Feb 08, 2023 | 48.48 | 48.86 | 46.57 | 46.65 | 80,272 | -2.04(-4.18%) |
Feb 07, 2023 | 47.56 | 48.81 | 47.02 | 48.69 | 71,735 | +0.65(+1.35%) |
Feb 06, 2023 | 48.75 | 49.44 | 47.05 | 48.04 | 67,298 | -0.69(-1.41%) |
Feb 03, 2023 | 49.38 | 50.19 | 48.49 | 48.73 | 84,247 | -0.95(-1.91%) |
Feb 02, 2023 | 48.86 | 49.71 | 48.47 | 49.67 | 78,674 | +1.46(+3.02%) |
Feb 01, 2023 | 48.74 | 48.95 | 47.64 | 48.21 | 95,552 | -0.27(-0.56%) |
Jan 31, 2023 | 47.90 | 48.80 | 47.90 | 48.49 | 76,770 | +0.79(+1.66%) |
Jan 30, 2023 | 48.47 | 49.81 | 47.36 | 47.69 | 40,043 | -1.06(-2.18%) |
Jan 27, 2023 | 48.59 | 49.03 | 48.14 | 48.76 | 31,618 | +0.06(+0.12%) |
Jan 26, 2023 | 48.72 | 49.43 | 48.09 | 48.70 | 55,352 | +0.44(+0.92%) |
Jan 25, 2023 | 48.04 | 48.30 | 46.94 | 48.25 | 100,842 | -0.03(-0.06%) |
Jan 24, 2023 | 47.63 | 48.49 | 47.22 | 48.28 | 64,222 | +0.97(+2.04%) |
Jan 23, 2023 | 45.14 | 47.72 | 45.14 | 47.32 | 109,774 | +1.93(+4.26%) |
Jan 20, 2023 | 45.26 | 45.42 | 43.45 | 45.39 | 159,425 | +0.49(+1.10%) |
Jan 19, 2023 | 45.73 | 46.36 | 44.42 | 44.89 | 242,815 | -0.01(-0.02%) |
Jan 18, 2023 | 44.14 | 45.38 | 43.50 | 44.90 | 352,182 | +1.11(+2.54%) |
Jan 17, 2023 | 41.40 | 43.87 | 40.43 | 43.79 | 327,680 | +2.09(+5.00%) |
Jan 13, 2023 | 40.80 | 42.57 | 40.24 | 41.71 | 262,902 | +0.53(+1.29%) |
Jan 12, 2023 | 40.34 | 41.59 | 39.48 | 41.18 | 193,351 | +1.39(+3.50%) |
Jan 11, 2023 | 39.89 | 40.62 | 38.65 | 39.78 | 189,556 | +0.04(+0.10%) |
Jan 10, 2023 | 38.89 | 40.02 | 37.92 | 39.75 | 194,966 | +1.22(+3.16%) |
Jan 09, 2023 | 38.74 | 39.56 | 38.38 | 38.53 | 42,890 | +0.16(+0.43%) |
Jan 06, 2023 | 38.09 | 38.83 | 37.17 | 38.37 | 48,589 | +0.73(+1.95%) |
Jan 05, 2023 | 38.31 | 38.49 | 37.38 | 37.63 | 109,650 | -1.27(-3.25%) |
Jan 04, 2023 | 38.89 | 39.56 | 38.56 | 38.90 | 94,887 | +0.64(+1.67%) |
Jan 03, 2023 | 38.27 | 39.20 | 37.67 | 38.26 | 151,485 | +0.03(+0.08%) |
Dec 30, 2022 | 39.02 | 39.70 | 37.41 | 38.23 | 88,985 | -1.57(-3.95%) |
Dec 29, 2022 | 37.57 | 39.85 | 37.57 | 39.80 | 102,764 | +2.63(+7.07%) |
Dec 28, 2022 | 38.11 | 38.82 | 36.76 | 37.18 | 105,727 | -0.81(-2.14%) |
Dec 27, 2022 | 38.53 | 38.70 | 37.42 | 37.99 | 113,010 | -0.21(-0.56%) |
Dec 23, 2022 | 37.64 | 39.08 | 37.60 | 38.20 | 123,524 | +0.89(+2.38%) |
Dec 22, 2022 | 35.31 | 37.42 | 35.28 | 37.31 | 81,014 | +1.44(+4.01%) |
Dec 21, 2022 | 35.24 | 36.11 | 35.24 | 35.87 | 119,505 | +0.64(+1.81%) |
Dec 20, 2022 | 33.31 | 35.41 | 33.25 | 35.24 | 173,712 | +1.61(+4.80%) |
Dec 19, 2022 | 32.00 | 33.72 | 31.47 | 33.62 | 155,947 | +1.72(+5.39%) |
Dec 16, 2022 | 32.30 | 33.03 | 31.31 | 31.91 | 593,224 | -0.95(-2.88%) |
Dec 15, 2022 | 33.04 | 33.98 | 31.67 | 32.85 | 182,212 | -0.79(-2.35%) |
Dec 14, 2022 | 33.60 | 34.57 | 32.32 | 33.64 | 330,793 | +0.15(+0.46%) |
Dec 13, 2022 | 34.82 | 35.59 | 33.33 | 33.49 | 202,854 | -0.14(-0.40%) |
Dec 12, 2022 | 33.25 | 34.06 | 32.20 | 33.62 | 197,830 | +0.20(+0.61%) |
Dec 09, 2022 | 36.68 | 37.48 | 32.92 | 33.42 | 184,661 | -3.02(-8.29%) |
Dec 08, 2022 | 35.04 | 36.69 | 34.59 | 36.44 | 70,775 | +1.56(+4.48%) |
Dec 07, 2022 | 36.21 | 36.82 | 34.65 | 34.88 | 172,858 | -1.71(-4.67%) |
Dec 06, 2022 | 36.18 | 37.15 | 34.76 | 36.59 | 160,281 | +0.73(+2.05%) |
Dec 05, 2022 | 36.41 | 36.41 | 34.75 | 35.85 | 111,897 | -0.70(-1.93%) |
Dec 02, 2022 | 36.03 | 37.05 | 35.84 | 36.56 | 102,563 | -0.10(-0.26%) |
Dec 01, 2022 | 35.93 | 37.08 | 35.92 | 36.66 | 243,262 | +0.52(+1.44%) |
Nov 30, 2022 | 35.79 | 36.30 | 34.41 | 36.13 | 420,625 | +0.59(+1.66%) |
Nov 29, 2022 | 34.85 | 36.12 | 33.80 | 35.55 | 189,710 | +0.34(+0.96%) |
Nov 28, 2022 | 36.61 | 36.61 | 34.44 | 35.21 | 83,532 | -1.47(-4.00%) |
Nov 25, 2022 | 36.79 | 37.31 | 36.68 | 36.68 | 26,385 | -0.51(-1.38%) |
Nov 23, 2022 | 37.48 | 37.75 | 36.76 | 37.19 | 39,941 | -0.29(-0.77%) |
Nov 22, 2022 | 36.81 | 37.71 | 36.10 | 37.48 | 82,054 | +1.05(+2.89%) |
Nov 21, 2022 | 36.06 | 36.79 | 35.56 | 36.42 | 67,988 | +0.02(+0.05%) |
Nov 18, 2022 | 37.90 | 37.90 | 35.92 | 36.40 | 64,710 | -0.71(-1.93%) |
Nov 17, 2022 | 37.48 | 37.86 | 36.54 | 37.12 | 93,019 | -0.72(-1.91%) |
Nov 16, 2022 | 39.76 | 39.76 | 37.72 | 37.84 | 134,878 | -2.42(-6.01%) |
Nov 15, 2022 | 41.76 | 41.76 | 39.39 | 40.26 | 126,052 | -1.04(-2.52%) |
Nov 14, 2022 | 40.50 | 41.58 | 40.19 | 41.30 | 183,043 | +0.54(+1.31%) |
Nov 11, 2022 | 39.77 | 41.43 | 39.51 | 40.77 | 165,421 | +1.09(+2.75%) |
Nov 10, 2022 | 36.93 | 39.72 | 36.74 | 39.68 | 224,526 | +3.93(+10.99%) |
Nov 09, 2022 | 33.32 | 38.56 | 31.77 | 35.75 | 537,392 | +2.68(+8.09%) |
Nov 08, 2022 | 34.23 | 34.64 | 32.13 | 33.07 | 156,121 | -1.08(-3.16%) |
Nov 07, 2022 | 34.46 | 34.46 | 31.57 | 34.15 | 212,433 | +0.03(+0.08%) |
Nov 04, 2022 | 35.23 | 35.61 | 33.38 | 34.13 | 110,656 | -0.96(-2.72%) |
Nov 03, 2022 | 35.32 | 36.08 | 34.46 | 35.08 | 167,185 | -0.37(-1.05%) |
Nov 02, 2022 | 35.76 | 36.70 | 35.16 | 35.45 | 179,565 | -0.58(-1.62%) |
Nov 01, 2022 | 34.95 | 36.28 | 34.57 | 36.04 | 84,253 | +1.01(+2.89%) |
Oct 31, 2022 | 33.73 | 35.57 | 33.67 | 35.02 | 104,800 | +1.47(+4.39%) |
Oct 28, 2022 | 33.17 | 34.13 | 32.65 | 33.55 | 167,465 | +0.77(+2.36%) |
Oct 27, 2022 | 32.09 | 34.50 | 32.09 | 32.78 | 188,996 | +0.97(+3.04%) |
Oct 26, 2022 | 30.78 | 32.53 | 30.02 | 31.81 | 254,966 | +0.99(+3.23%) |
Oct 25, 2022 | 27.37 | 31.11 | 26.74 | 30.82 | 349,957 | +3.64(+13.40%) |
Oct 24, 2022 | 27.92 | 28.52 | 26.43 | 27.18 | 143,342 | -0.78(-2.80%) |
Oct 21, 2022 | 30.02 | 30.02 | 27.81 | 27.96 | 142,373 | -1.63(-5.52%) |
Oct 20, 2022 | 32.32 | 32.32 | 29.54 | 29.59 | 152,373 | -2.95(-9.07%) |
Oct 19, 2022 | 34.72 | 35.50 | 32.41 | 32.55 | 126,270 | -2.80(-7.92%) |
Oct 18, 2022 | 37.33 | 38.00 | 34.90 | 35.35 | 127,676 | -1.67(-4.52%) |
Oct 17, 2022 | 35.83 | 37.31 | 35.83 | 37.02 | 138,402 | +1.65(+4.68%) |
Oct 14, 2022 | 36.01 | 37.53 | 34.59 | 35.37 | 194,936 | -0.53(-1.46%) |
Oct 13, 2022 | 34.80 | 36.31 | 34.69 | 35.89 | 144,186 | +0.96(+2.74%) |
Oct 12, 2022 | 34.50 | 35.29 | 34.05 | 34.94 | 67,325 | +0.93(+2.73%) |
Oct 11, 2022 | 34.95 | 35.93 | 33.70 | 34.01 | 234,363 | -1.27(-3.60%) |
Oct 10, 2022 | 31.54 | 36.55 | 31.44 | 35.28 | 398,306 | +3.50(+11.01%) |
Oct 07, 2022 | 33.89 | 34.00 | 30.95 | 31.78 | 176,920 | -2.32(-6.81%) |
Oct 06, 2022 | 37.25 | 37.33 | 34.06 | 34.11 | 138,817 | -3.24(-8.68%) |
Oct 05, 2022 | 38.09 | 38.09 | 37.09 | 37.35 | 68,542 | -0.82(-2.15%) |
Oct 04, 2022 | 36.76 | 38.95 | 36.76 | 38.17 | 118,698 | +1.40(+3.80%) |
Oct 03, 2022 | 38.04 | 38.04 | 36.70 | 36.77 | 95,547 | -0.70(-1.86%) |
Sep 30, 2022 | 38.94 | 38.94 | 37.40 | 37.47 | 142,520 | -1.27(-3.28%) |
Sep 29, 2022 | 39.54 | 39.54 | 37.77 | 38.74 | 100,644 | -1.12(-2.81%) |
Sep 28, 2022 | 39.81 | 40.32 | 39.20 | 39.86 | 223,627 | -0.03(-0.07%) |
Sep 27, 2022 | 41.89 | 41.90 | 39.18 | 39.89 | 85,077 | -1.78(-4.27%) |
Sep 26, 2022 | 42.02 | 42.48 | 41.06 | 41.67 | 133,708 | -0.82(-1.93%) |
Sep 23, 2022 | 44.93 | 44.99 | 41.70 | 42.49 | 136,047 | -2.85(-6.28%) |
Sep 22, 2022 | 46.22 | 46.22 | 44.77 | 45.34 | 69,244 | -0.67(-1.45%) |
Sep 21, 2022 | 45.72 | 46.87 | 45.69 | 46.01 | 69,881 | +0.11(+0.23%) |
Sep 20, 2022 | 48.44 | 48.53 | 45.73 | 45.90 | 107,978 | -3.14(-6.41%) |
Sep 19, 2022 | 48.24 | 49.12 | 47.46 | 49.05 | 63,979 | +0.31(+0.63%) |
Sep 16, 2022 | 48.23 | 50.19 | 48.02 | 48.74 | 392,903 | +0.29(+0.59%) |
Sep 15, 2022 | 46.71 | 48.96 | 46.36 | 48.45 | 103,965 | +1.34(+2.84%) |
Sep 14, 2022 | 45.64 | 47.15 | 45.16 | 47.12 | 80,643 | +1.35(+2.94%) |
Sep 13, 2022 | 45.40 | 45.86 | 44.95 | 45.77 | 64,458 | -0.33(-0.73%) |
Sep 12, 2022 | 46.36 | 46.56 | 45.83 | 46.10 | 58,083 | -0.08(-0.17%) |
Sep 09, 2022 | 46.51 | 46.83 | 45.95 | 46.18 | 68,600 | -0.08(-0.17%) |
Sep 08, 2022 | 46.31 | 46.53 | 45.65 | 46.26 | 79,703 | -0.14(-0.31%) |
Sep 07, 2022 | 45.51 | 47.72 | 45.43 | 46.40 | 111,931 | +1.18(+2.60%) |
Sep 06, 2022 | 45.43 | 45.44 | 44.58 | 45.22 | 137,083 | -0.15(-0.34%) |
Sep 02, 2022 | 45.96 | 46.57 | 45.20 | 45.38 | 122,820 | -0.70(-1.51%) |
Sep 01, 2022 | 45.97 | 46.33 | 45.04 | 46.07 | 133,653 | +0.39(+0.86%) |
Aug 31, 2022 | 45.17 | 46.73 | 44.78 | 45.68 | 173,281 | +1.08(+2.42%) |
Aug 30, 2022 | 44.61 | 44.75 | 42.92 | 44.60 | 172,807 | +0.55(+1.26%) |
Aug 29, 2022 | 45.88 | 46.12 | 43.95 | 44.05 | 123,389 | -2.01(-4.36%) |
Aug 26, 2022 | 49.16 | 49.16 | 45.88 | 46.05 | 145,561 | -2.68(-5.49%) |
Aug 25, 2022 | 49.01 | 49.01 | 48.03 | 48.73 | 57,423 | +0.37(+0.77%) |
Aug 24, 2022 | 48.65 | 48.68 | 47.67 | 48.36 | 52,740 | -0.18(-0.37%) |
Aug 23, 2022 | 49.10 | 49.25 | 47.74 | 48.54 | 87,008 | -0.93(-1.87%) |
Aug 22, 2022 | 50.33 | 50.82 | 49.10 | 49.47 | 88,447 | -1.67(-3.27%) |
Aug 19, 2022 | 53.47 | 53.64 | 50.58 | 51.14 | 100,813 | -2.97(-5.49%) |
Aug 18, 2022 | 55.45 | 56.01 | 53.94 | 54.11 | 81,218 | -2.00(-3.56%) |
Aug 17, 2022 | 55.58 | 57.02 | 54.47 | 56.11 | 86,391 | +0.42(+0.75%) |
Aug 16, 2022 | 56.14 | 56.98 | 55.32 | 55.69 | 78,966 | -0.09(-0.15%) |
Aug 15, 2022 | 55.61 | 57.10 | 55.53 | 55.78 | 94,793 | +0.93(+1.70%) |
Aug 12, 2022 | 55.19 | 56.97 | 54.52 | 54.85 | 78,565 | -0.34(-0.62%) |
Aug 11, 2022 | 55.88 | 57.50 | 55.11 | 55.19 | 93,485 | -0.31(-0.56%) |
Aug 10, 2022 | 57.60 | 57.91 | 55.47 | 55.50 | 170,367 | -1.81(-3.16%) |
Aug 09, 2022 | 64.25 | 65.52 | 53.10 | 57.32 | 700,604 | -10.90(-15.98%) |
Aug 08, 2022 | 68.33 | 69.46 | 67.89 | 68.22 | 81,911 | -0.30(-0.44%) |
Aug 05, 2022 | 66.69 | 68.83 | 66.08 | 68.52 | 104,933 | +1.36(+2.02%) |
Aug 04, 2022 | 65.46 | 67.18 | 65.02 | 67.16 | 176,327 | +1.39(+2.11%) |
Aug 03, 2022 | 65.03 | 65.95 | 64.37 | 65.78 | 29,110 | +0.68(+1.05%) |
Aug 02, 2022 | 64.10 | 65.80 | 63.96 | 65.09 | 31,092 | +0.83(+1.29%) |
Aug 01, 2022 | 64.53 | 64.74 | 63.23 | 64.27 | 49,989 | -0.74(-1.14%) |
Jul 29, 2022 | 62.81 | 65.15 | 62.81 | 65.01 | 37,640 | +1.64(+2.59%) |
Jul 28, 2022 | 65.20 | 65.20 | 62.71 | 63.36 | 58,377 | -1.94(-2.97%) |
Jul 27, 2022 | 64.75 | 65.94 | 64.63 | 65.30 | 51,385 | +0.56(+0.87%) |
Jul 26, 2022 | 64.16 | 64.97 | 63.82 | 64.74 | 45,348 | +0.18(+0.28%) |
Jul 25, 2022 | 63.75 | 64.98 | 62.08 | 64.56 | 151,061 | +0.86(+1.36%) |
Jul 22, 2022 | 62.70 | 63.73 | 62.11 | 63.70 | 37,509 | +1.03(+1.65%) |
Jul 21, 2022 | 63.08 | 63.16 | 61.79 | 62.66 | 44,684 | +0.03(+0.05%) |
Jul 20, 2022 | 63.45 | 63.70 | 62.48 | 62.63 | 63,725 | -0.36(-0.57%) |
Jul 19, 2022 | 63.15 | 64.04 | 62.88 | 62.99 | 40,442 | +0.03(+0.05%) |
Jul 18, 2022 | 64.03 | 64.15 | 62.60 | 62.97 | 43,807 | -0.28(-0.44%) |
Jul 15, 2022 | 63.36 | 63.99 | 62.23 | 63.24 | 35,599 | +0.69(+1.11%) |
Jul 14, 2022 | 63.16 | 63.16 | 61.33 | 62.55 | 55,825 | -1.12(-1.76%) |
Jul 13, 2022 | 64.49 | 65.04 | 62.99 | 63.67 | 62,226 | -1.37(-2.10%) |
Jul 12, 2022 | 64.99 | 65.71 | 63.96 | 65.04 | 97,623 | +0.19(+0.29%) |
Jul 11, 2022 | 65.67 | 65.67 | 64.52 | 64.85 | 65,359 | -1.25(-1.90%) |
Jul 08, 2022 | 65.88 | 66.29 | 65.49 | 66.10 | 39,393 | +0.06(+0.09%) |
Jul 07, 2022 | 65.42 | 66.26 | 64.79 | 66.04 | 53,047 | +0.90(+1.38%) |
Jul 06, 2022 | 65.38 | 66.12 | 64.48 | 65.14 | 53,444 | -0.35(-0.54%) |
Jul 05, 2022 | 64.85 | 65.60 | 62.89 | 65.49 | 71,199 | -0.15(-0.23%) |
Jul 01, 2022 | 64.05 | 65.89 | 63.59 | 65.64 | 66,247 | +1.31(+2.04%) |
Jun 30, 2022 | 62.57 | 65.25 | 62.57 | 64.33 | 46,147 | +1.19(+1.88%) |
Jun 29, 2022 | 63.96 | 63.96 | 62.18 | 63.15 | 45,620 | -0.34(-0.54%) |
Jun 28, 2022 | 63.10 | 64.96 | 63.10 | 63.49 | 61,437 | +0.31(+0.50%) |
Jun 27, 2022 | 62.66 | 63.27 | 61.84 | 63.17 | 70,614 | +0.69(+1.11%) |
Jun 24, 2022 | 61.92 | 63.74 | 61.92 | 62.48 | 316,482 | +0.47(+0.77%) |
Jun 23, 2022 | 60.70 | 62.24 | 60.70 | 62.01 | 77,515 | +1.94(+3.22%) |
Jun 22, 2022 | 58.77 | 60.26 | 58.77 | 60.07 | 59,658 | +0.79(+1.33%) |
Jun 21, 2022 | 59.22 | 59.60 | 58.46 | 59.28 | 69,026 | +0.34(+0.58%) |
Jun 17, 2022 | 59.25 | 60.03 | 58.32 | 58.94 | 116,821 | -0.09(-0.16%) |
Jun 16, 2022 | 57.66 | 59.62 | 56.97 | 59.03 | 78,290 | +0.52(+0.89%) |
Jun 15, 2022 | 60.38 | 61.31 | 58.30 | 58.51 | 96,212 | -1.51(-2.52%) |
Jun 14, 2022 | 60.89 | 60.89 | 59.48 | 60.02 | 146,951 | -0.46(-0.75%) |
Jun 13, 2022 | 60.34 | 61.68 | 60.10 | 60.48 | 63,887 | -0.48(-0.79%) |
Jun 10, 2022 | 60.41 | 61.39 | 60.25 | 60.96 | 93,501 | -0.26(-0.42%) |
Jun 09, 2022 | 62.73 | 62.73 | 61.02 | 61.22 | 43,016 | -1.37(-2.18%) |
Jun 08, 2022 | 63.12 | 63.68 | 61.79 | 62.59 | 47,682 | -0.69(-1.10%) |
Jun 07, 2022 | 63.42 | 63.42 | 62.09 | 63.28 | 91,996 | -0.15(-0.24%) |
Jun 06, 2022 | 64.56 | 65.24 | 63.29 | 63.43 | 97,712 | -0.58(-0.90%) |
Jun 03, 2022 | 63.71 | 64.12 | 62.75 | 64.01 | 98,137 | +0.11(+0.18%) |
Jun 02, 2022 | 65.65 | 66.17 | 63.22 | 63.90 | 63,635 | -1.67(-2.55%) |
Jun 01, 2022 | 64.92 | 66.17 | 64.51 | 65.57 | 73,176 | +1.03(+1.60%) |
May 31, 2022 | 65.28 | 65.55 | 64.35 | 64.53 | 90,366 | -1.02(-1.55%) |
May 27, 2022 | 64.37 | 66.54 | 64.37 | 65.55 | 88,261 | +1.36(+2.12%) |
May 26, 2022 | 63.21 | 64.46 | 63.14 | 64.19 | 74,474 | +1.85(+2.97%) |
May 25, 2022 | 63.14 | 63.73 | 61.34 | 62.34 | 117,576 | -0.71(-1.13%) |
May 24, 2022 | 61.85 | 63.84 | 61.85 | 63.05 | 98,542 | -0.22(-0.35%) |
May 23, 2022 | 62.35 | 64.42 | 61.56 | 63.27 | 120,194 | +1.93(+3.14%) |
May 20, 2022 | 63.71 | 65.00 | 60.22 | 61.34 | 159,539 | -1.37(-2.18%) |
May 19, 2022 | 60.33 | 64.10 | 56.85 | 62.71 | 1,571,441 | +1.54(+2.51%) |
May 18, 2022 | 62.09 | 62.79 | 60.29 | 61.17 | 75,029 | -1.84(-2.92%) |
May 17, 2022 | 61.76 | 63.11 | 61.41 | 63.01 | 47,965 | +1.77(+2.88%) |
May 16, 2022 | 61.43 | 62.14 | 60.69 | 61.25 | 38,196 | -0.09(-0.14%) |
May 13, 2022 | 61.33 | 62.96 | 60.68 | 61.33 | 59,759 | +0.08(+0.14%) |
May 12, 2022 | 61.66 | 63.72 | 61.24 | 61.25 | 76,680 | -1.20(-1.92%) |
May 11, 2022 | 62.60 | 64.40 | 61.97 | 62.45 | 79,661 | +0.54(+0.87%) |
May 10, 2022 | 67.47 | 67.47 | 60.63 | 61.91 | 110,960 | -4.95(-7.41%) |
May 09, 2022 | 66.23 | 67.55 | 65.13 | 66.86 | 71,155 | +0.27(+0.41%) |
May 06, 2022 | 64.65 | 66.59 | 64.09 | 66.59 | 49,184 | +1.18(+1.80%) |
May 05, 2022 | 64.14 | 66.68 | 62.48 | 65.41 | 258,668 | +1.25(+1.96%) |
May 04, 2022 | 62.14 | 64.71 | 61.25 | 64.15 | 67,014 | +2.78(+4.54%) |
May 03, 2022 | 61.49 | 62.28 | 60.84 | 61.37 | 65,877 | +0.32(+0.53%) |