Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.99 | 65.40 | 64.90 | 65.08 | 202,037 | -0.11(-0.17%) |
Apr 27, 2023 | 64.54 | 65.30 | 64.48 | 65.19 | 231,438 | +0.64(+0.98%) |
Apr 26, 2023 | 65.05 | 65.11 | 64.47 | 64.55 | 223,955 | -0.28(-0.43%) |
Apr 25, 2023 | 64.76 | 65.13 | 64.63 | 64.83 | 280,400 | +0.27(+0.42%) |
Apr 24, 2023 | 64.55 | 64.65 | 64.21 | 64.56 | 315,035 | -0.24(-0.36%) |
Apr 21, 2023 | 64.89 | 65.07 | 64.24 | 64.80 | 346,736 | +0.73(+1.13%) |
Apr 20, 2023 | 63.97 | 64.21 | 63.73 | 64.07 | 312,165 | +0.60(+0.94%) |
Apr 19, 2023 | 63.64 | 63.97 | 63.38 | 63.47 | 208,398 | +0.52(+0.82%) |
Apr 18, 2023 | 63.07 | 63.15 | 62.87 | 62.95 | 242,501 | -0.15(-0.23%) |
Apr 17, 2023 | 63.18 | 63.36 | 62.67 | 63.10 | 478,590 | -0.13(-0.20%) |
Apr 14, 2023 | 64.00 | 64.04 | 62.95 | 63.23 | 587,894 | -2.23(-3.41%) |
Apr 13, 2023 | 65.28 | 65.68 | 64.83 | 65.46 | 298,956 | +0.28(+0.43%) |
Apr 12, 2023 | 65.50 | 65.65 | 65.11 | 65.18 | 289,366 | +0.57(+0.89%) |
Apr 11, 2023 | 64.53 | 64.83 | 64.45 | 64.61 | 268,194 | -0.12(-0.18%) |
Apr 10, 2023 | 64.40 | 64.73 | 63.94 | 64.73 | 239,023 | -0.05(-0.07%) |
Apr 06, 2023 | 64.73 | 65.03 | 64.34 | 64.77 | 445,844 | +0.85(+1.34%) |
Apr 05, 2023 | 63.77 | 64.23 | 63.64 | 63.92 | 583,745 | +1.23(+1.96%) |
Apr 04, 2023 | 61.75 | 62.93 | 61.75 | 62.69 | 365,921 | +1.00(+1.62%) |
Apr 03, 2023 | 61.33 | 61.91 | 61.04 | 61.69 | 398,611 | -0.06(-0.10%) |
Mar 31, 2023 | 61.62 | 61.95 | 61.54 | 61.76 | 336,611 | +0.53(+0.86%) |
Mar 30, 2023 | 60.71 | 61.34 | 60.69 | 61.23 | 270,826 | +0.93(+1.54%) |
Mar 29, 2023 | 59.96 | 60.47 | 59.90 | 60.30 | 357,196 | +0.31(+0.51%) |
Mar 28, 2023 | 59.60 | 60.24 | 59.59 | 59.99 | 293,453 | +0.38(+0.64%) |
Mar 27, 2023 | 59.49 | 59.88 | 59.49 | 59.61 | 320,409 | +0.28(+0.47%) |
Mar 24, 2023 | 58.19 | 59.36 | 58.19 | 59.33 | 391,841 | +0.94(+1.60%) |
Mar 23, 2023 | 58.73 | 59.12 | 58.12 | 58.39 | 591,088 | +0.52(+0.89%) |
Mar 22, 2023 | 57.92 | 58.81 | 57.80 | 57.88 | 346,279 | -0.19(-0.33%) |
Mar 21, 2023 | 58.90 | 58.96 | 57.57 | 58.07 | 275,639 | -0.72(-1.22%) |
Mar 20, 2023 | 58.66 | 59.00 | 58.36 | 58.79 | 307,964 | +0.94(+1.62%) |
Mar 17, 2023 | 57.43 | 57.98 | 57.21 | 57.85 | 507,274 | -0.84(-1.42%) |
Mar 16, 2023 | 57.64 | 58.75 | 57.54 | 58.69 | 486,770 | +0.94(+1.62%) |
Mar 15, 2023 | 57.98 | 58.21 | 57.17 | 57.75 | 768,434 | -0.96(-1.64%) |
Mar 14, 2023 | 58.99 | 59.18 | 58.27 | 58.71 | 409,126 | +0.14(+0.23%) |
Mar 13, 2023 | 58.81 | 59.16 | 58.31 | 58.58 | 562,595 | +1.86(+3.28%) |
Mar 10, 2023 | 57.95 | 57.97 | 56.67 | 56.71 | 465,763 | +0.48(+0.86%) |
Mar 09, 2023 | 56.51 | 56.93 | 56.11 | 56.23 | 233,454 | -0.14(-0.24%) |
Mar 08, 2023 | 55.72 | 56.39 | 55.67 | 56.37 | 252,109 | +0.94(+1.69%) |
Mar 07, 2023 | 56.29 | 56.49 | 55.24 | 55.43 | 292,838 | -1.14(-2.01%) |
Mar 06, 2023 | 56.33 | 56.71 | 56.32 | 56.57 | 256,382 | -0.02(-0.03%) |
Mar 03, 2023 | 55.93 | 56.59 | 55.63 | 56.59 | 258,955 | +0.36(+0.65%) |
Mar 02, 2023 | 55.52 | 56.26 | 55.51 | 56.22 | 231,859 | +0.50(+0.90%) |
Mar 01, 2023 | 55.82 | 55.93 | 55.34 | 55.72 | 453,160 | -1.42(-2.48%) |
Feb 28, 2023 | 57.63 | 57.90 | 56.99 | 57.14 | 336,646 | -1.02(-1.75%) |
Feb 27, 2023 | 58.11 | 58.69 | 58.00 | 58.16 | 269,667 | +0.57(+0.99%) |
Feb 24, 2023 | 57.52 | 57.70 | 57.34 | 57.59 | 252,525 | -0.53(-0.91%) |
Feb 23, 2023 | 58.30 | 58.45 | 57.80 | 58.11 | 194,203 | -0.28(-0.48%) |
Feb 22, 2023 | 58.59 | 59.00 | 58.29 | 58.39 | 295,325 | -0.11(-0.19%) |
Feb 21, 2023 | 58.96 | 59.08 | 58.50 | 58.50 | 311,947 | -0.07(-0.12%) |
Feb 17, 2023 | 58.10 | 58.79 | 58.04 | 58.58 | 270,320 | +1.40(+2.45%) |
Feb 16, 2023 | 57.06 | 57.50 | 56.56 | 57.18 | 226,077 | -0.63(-1.08%) |
Feb 15, 2023 | 57.40 | 57.91 | 57.33 | 57.80 | 228,951 | -0.54(-0.92%) |
Feb 14, 2023 | 58.34 | 58.83 | 58.10 | 58.34 | 320,684 | +0.45(+0.78%) |
Feb 13, 2023 | 57.73 | 58.22 | 57.67 | 57.89 | 271,214 | +0.94(+1.64%) |
Feb 10, 2023 | 56.76 | 57.00 | 56.50 | 56.95 | 302,590 | +0.47(+0.84%) |
Feb 09, 2023 | 57.25 | 57.39 | 56.40 | 56.48 | 310,910 | +0.25(+0.44%) |
Feb 08, 2023 | 56.92 | 56.97 | 56.07 | 56.23 | 216,457 | -0.50(-0.88%) |
Feb 07, 2023 | 56.63 | 57.00 | 56.28 | 56.73 | 200,459 | -0.40(-0.70%) |
Feb 06, 2023 | 56.93 | 57.15 | 56.57 | 57.13 | 302,570 | +0.51(+0.90%) |
Feb 03, 2023 | 57.36 | 57.44 | 56.51 | 56.62 | 290,046 | -1.25(-2.17%) |
Feb 02, 2023 | 57.86 | 58.32 | 57.48 | 57.88 | 306,167 | -0.19(-0.33%) |
Feb 01, 2023 | 57.31 | 58.13 | 56.91 | 58.07 | 515,112 | +0.15(+0.25%) |
Jan 31, 2023 | 57.59 | 57.98 | 57.30 | 57.92 | 220,377 | -0.09(-0.16%) |
Jan 30, 2023 | 58.09 | 58.52 | 58.00 | 58.01 | 262,408 | +0.21(+0.36%) |
Jan 27, 2023 | 57.55 | 58.11 | 57.47 | 57.80 | 257,127 | -0.56(-0.96%) |
Jan 26, 2023 | 58.38 | 58.41 | 58.00 | 58.37 | 233,966 | -0.24(-0.40%) |
Jan 25, 2023 | 58.16 | 58.63 | 58.05 | 58.60 | 234,494 | +0.45(+0.77%) |
Jan 24, 2023 | 57.87 | 58.19 | 57.47 | 58.16 | 221,551 | +0.14(+0.23%) |
Jan 23, 2023 | 57.64 | 58.26 | 57.50 | 58.02 | 289,217 | -0.45(-0.78%) |
Jan 20, 2023 | 58.36 | 58.48 | 57.97 | 58.48 | 310,555 | +0.12(+0.20%) |
Jan 19, 2023 | 57.91 | 58.49 | 57.89 | 58.36 | 354,220 | +0.45(+0.77%) |
Jan 18, 2023 | 58.23 | 58.41 | 57.81 | 57.91 | 327,562 | -0.05(-0.09%) |
Jan 17, 2023 | 57.30 | 58.15 | 57.30 | 57.97 | 311,852 | +0.61(+1.06%) |
Jan 13, 2023 | 57.00 | 57.60 | 57.00 | 57.36 | 317,413 | -0.15(-0.25%) |
Jan 12, 2023 | 57.62 | 57.82 | 56.98 | 57.50 | 257,081 | +0.26(+0.46%) |
Jan 11, 2023 | 56.72 | 57.25 | 56.66 | 57.24 | 339,709 | +0.64(+1.12%) |
Jan 10, 2023 | 56.78 | 56.87 | 56.30 | 56.61 | 338,124 | -0.50(-0.87%) |
Jan 09, 2023 | 57.06 | 57.71 | 56.97 | 57.10 | 509,372 | -0.81(-1.40%) |
Jan 06, 2023 | 56.11 | 57.94 | 56.11 | 57.91 | 619,319 | +2.19(+3.93%) |
Jan 05, 2023 | 56.09 | 56.34 | 55.54 | 55.72 | 527,070 | -0.64(-1.13%) |
Jan 04, 2023 | 56.09 | 56.80 | 56.00 | 56.36 | 532,895 | +1.42(+2.58%) |
Jan 03, 2023 | 54.67 | 55.12 | 54.36 | 54.94 | 491,083 | +0.15(+0.28%) |
Dec 30, 2022 | 54.90 | 55.12 | 54.38 | 54.79 | 241,481 | -0.38(-0.69%) |
Dec 29, 2022 | 54.80 | 55.35 | 54.80 | 55.17 | 313,584 | +0.74(+1.35%) |
Dec 28, 2022 | 55.23 | 55.51 | 54.41 | 54.43 | 391,029 | -0.68(-1.24%) |
Dec 27, 2022 | 54.57 | 55.16 | 54.50 | 55.12 | 247,489 | -0.15(-0.26%) |
Dec 23, 2022 | 54.83 | 55.26 | 54.52 | 55.26 | 263,030 | +0.47(+0.86%) |
Dec 22, 2022 | 54.55 | 54.81 | 54.02 | 54.79 | 328,881 | -0.35(-0.64%) |
Dec 21, 2022 | 54.81 | 55.20 | 54.74 | 55.14 | 539,119 | +0.05(+0.10%) |
Dec 20, 2022 | 54.66 | 55.23 | 54.61 | 55.09 | 408,309 | +0.13(+0.23%) |
Dec 19, 2022 | 55.27 | 55.51 | 54.77 | 54.96 | 473,500 | -0.20(-0.36%) |
Dec 16, 2022 | 55.20 | 55.44 | 54.78 | 55.16 | 492,297 | -1.33(-2.35%) |
Dec 15, 2022 | 57.20 | 57.35 | 56.35 | 56.49 | 413,740 | -0.86(-1.50%) |
Dec 14, 2022 | 57.58 | 58.10 | 57.15 | 57.35 | 422,649 | +0.35(+0.62%) |
Dec 13, 2022 | 57.33 | 57.77 | 56.70 | 57.00 | 410,423 | +0.26(+0.46%) |
Dec 12, 2022 | 56.66 | 56.80 | 56.32 | 56.73 | 339,616 | +0.12(+0.21%) |
Dec 09, 2022 | 56.60 | 57.10 | 56.58 | 56.61 | 399,694 | -0.43(-0.75%) |
Dec 08, 2022 | 56.32 | 57.21 | 56.20 | 57.04 | 688,810 | +0.74(+1.31%) |
Dec 07, 2022 | 56.52 | 56.86 | 56.20 | 56.31 | 337,422 | -0.19(-0.34%) |
Dec 06, 2022 | 56.52 | 56.71 | 56.05 | 56.50 | 321,575 | -0.36(-0.64%) |
Dec 05, 2022 | 56.81 | 57.18 | 56.53 | 56.86 | 394,105 | +0.13(+0.22%) |
Dec 02, 2022 | 56.56 | 57.07 | 56.43 | 56.73 | 377,883 | -0.35(-0.60%) |
Dec 01, 2022 | 56.91 | 57.52 | 56.82 | 57.08 | 778,461 | +1.13(+2.01%) |
Nov 30, 2022 | 55.36 | 56.08 | 54.75 | 55.95 | 375,717 | +0.89(+1.62%) |
Nov 29, 2022 | 54.85 | 55.34 | 54.75 | 55.06 | 368,771 | -0.27(-0.49%) |
Nov 28, 2022 | 55.67 | 56.02 | 55.22 | 55.33 | 518,465 | -0.71(-1.26%) |
Nov 25, 2022 | 55.69 | 56.08 | 55.69 | 56.04 | 259,474 | +0.20(+0.36%) |
Nov 23, 2022 | 55.13 | 55.89 | 55.10 | 55.84 | 513,529 | +1.13(+2.06%) |
Nov 22, 2022 | 54.34 | 54.88 | 54.33 | 54.72 | 371,223 | +0.46(+0.86%) |
Nov 21, 2022 | 54.25 | 54.50 | 54.09 | 54.25 | 412,112 | +0.29(+0.55%) |
Nov 18, 2022 | 53.74 | 54.13 | 53.68 | 53.96 | 381,631 | +0.96(+1.82%) |
Nov 17, 2022 | 53.05 | 53.23 | 52.57 | 52.99 | 393,220 | -0.62(-1.15%) |
Nov 16, 2022 | 53.10 | 53.80 | 53.08 | 53.61 | 389,316 | +0.65(+1.23%) |
Nov 15, 2022 | 53.56 | 53.80 | 52.49 | 52.96 | 503,479 | +0.29(+0.54%) |
Nov 14, 2022 | 53.08 | 53.18 | 52.63 | 52.67 | 542,636 | -0.38(-0.71%) |
Nov 11, 2022 | 52.79 | 53.12 | 52.01 | 53.05 | 477,197 | -0.15(-0.29%) |
Nov 10, 2022 | 52.80 | 53.32 | 52.02 | 53.20 | 742,860 | +3.49(+7.02%) |
Nov 09, 2022 | 49.96 | 50.32 | 49.70 | 49.71 | 472,475 | -0.48(-0.96%) |
Nov 08, 2022 | 49.96 | 50.59 | 49.92 | 50.19 | 606,151 | +0.90(+1.83%) |
Nov 07, 2022 | 49.59 | 49.66 | 48.70 | 49.29 | 477,323 | -0.04(-0.07%) |
Nov 04, 2022 | 48.49 | 49.41 | 48.45 | 49.32 | 609,574 | +0.96(+1.99%) |
Nov 03, 2022 | 47.72 | 48.50 | 47.72 | 48.36 | 653,169 | -0.72(-1.47%) |
Nov 02, 2022 | 49.54 | 49.04 | 49.08 | 568,876 | -0.04(-0.07%) | |
Nov 01, 2022 | 49.45 | 49.52 | 48.95 | 49.12 | 634,977 | +0.34(+0.70%) |
Oct 31, 2022 | 48.86 | 49.07 | 48.41 | 48.78 | 714,105 | -0.61(-1.23%) |
Oct 28, 2022 | 48.42 | 49.40 | 48.37 | 49.38 | 515,306 | +0.94(+1.94%) |
Oct 27, 2022 | 48.16 | 48.71 | 48.16 | 48.45 | 601,861 | +0.41(+0.86%) |
Oct 26, 2022 | 48.25 | 48.51 | 47.94 | 48.04 | 544,203 | +0.08(+0.17%) |
Oct 25, 2022 | 47.33 | 48.22 | 47.26 | 47.96 | 984,664 | +1.54(+3.33%) |
Oct 24, 2022 | 46.84 | 47.08 | 46.18 | 46.41 | 957,149 | +0.96(+2.10%) |
Oct 21, 2022 | 44.59 | 45.64 | 44.44 | 45.45 | 454,352 | +0.52(+1.15%) |
Oct 20, 2022 | 45.37 | 45.49 | 44.77 | 44.94 | 674,183 | -0.48(-1.06%) |
Oct 19, 2022 | 45.24 | 45.47 | 45.07 | 45.42 | 639,425 | -0.46(-0.99%) |
Oct 18, 2022 | 45.69 | 45.94 | 45.37 | 45.87 | 743,396 | +0.01(+0.02%) |
Oct 17, 2022 | 45.72 | 46.41 | 45.58 | 45.87 | 920,987 | +2.42(+5.57%) |
Oct 14, 2022 | 44.61 | 44.63 | 43.23 | 43.45 | 697,904 | -0.57(-1.30%) |
Oct 13, 2022 | 43.02 | 44.16 | 42.87 | 44.02 | 841,183 | +1.81(+4.30%) |
Oct 12, 2022 | 42.78 | 42.91 | 42.17 | 42.20 | 735,642 | -1.23(-2.84%) |
Oct 11, 2022 | 44.17 | 44.27 | 43.38 | 43.44 | 925,515 | -0.74(-1.68%) |
Oct 10, 2022 | 44.37 | 44.64 | 44.11 | 44.18 | 924,274 | -0.79(-1.75%) |
Oct 07, 2022 | 45.83 | 45.91 | 44.69 | 44.96 | 899,293 | -0.38(-0.85%) |
Oct 06, 2022 | 46.37 | 46.41 | 45.24 | 45.35 | 625,384 | -1.54(-3.29%) |
Oct 05, 2022 | 47.04 | 47.14 | 46.30 | 46.89 | 769,728 | -1.21(-2.51%) |
Oct 04, 2022 | 48.04 | 48.23 | 47.64 | 48.10 | 898,954 | +0.88(+1.87%) |
Oct 03, 2022 | 46.95 | 47.69 | 46.75 | 47.21 | 886,420 | +1.20(+2.60%) |
Sep 30, 2022 | 46.70 | 46.97 | 46.01 | 46.02 | 907,244 | -0.19(-0.41%) |
Sep 29, 2022 | 46.87 | 46.95 | 46.14 | 46.20 | 1,037,376 | -1.00(-2.12%) |
Sep 28, 2022 | 47.33 | 47.54 | 46.67 | 47.21 | 1,161,928 | +1.22(+2.66%) |
Sep 27, 2022 | 47.71 | 47.83 | 45.65 | 45.98 | 1,146,816 | -1.83(-3.83%) |
Sep 26, 2022 | 47.86 | 48.46 | 47.30 | 47.81 | 1,169,239 | -2.48(-4.94%) |
Sep 23, 2022 | 50.36 | 50.44 | 49.76 | 50.29 | 777,210 | -2.09(-3.99%) |
Sep 22, 2022 | 52.71 | 52.79 | 52.13 | 52.38 | 347,558 | -0.09(-0.17%) |
Sep 21, 2022 | 53.20 | 53.52 | 52.47 | 52.47 | 383,184 | -0.17(-0.32%) |
Sep 20, 2022 | 53.16 | 53.22 | 52.41 | 52.64 | 490,824 | -0.96(-1.78%) |
Sep 19, 2022 | 53.13 | 53.69 | 53.03 | 53.60 | 422,658 | +0.04(+0.08%) |
Sep 16, 2022 | 53.30 | 53.75 | 53.30 | 53.55 | 338,003 | +0.12(+0.23%) |
Sep 15, 2022 | 54.21 | 54.23 | 53.40 | 53.43 | 612,429 | -1.65(-3.00%) |
Sep 14, 2022 | 55.07 | 55.57 | 54.85 | 55.08 | 436,350 | -0.66(-1.19%) |
Sep 13, 2022 | 56.35 | 56.71 | 55.69 | 55.74 | 507,935 | -1.04(-1.84%) |
Sep 12, 2022 | 56.66 | 57.26 | 56.50 | 56.79 | 447,448 | +0.66(+1.18%) |
Sep 09, 2022 | 56.10 | 56.37 | 55.86 | 56.13 | 337,858 | +0.79(+1.42%) |
Sep 08, 2022 | 55.12 | 55.78 | 55.04 | 55.34 | 564,771 | -0.63(-1.13%) |
Sep 07, 2022 | 55.83 | 55.98 | 55.58 | 55.97 | 383,263 | -0.04(-0.08%) |
Sep 06, 2022 | 56.14 | 56.62 | 55.74 | 56.02 | 573,366 | +0.52(+0.93%) |
Sep 02, 2022 | 55.91 | 56.42 | 55.34 | 55.50 | 421,299 | -0.81(-1.44%) |
Sep 01, 2022 | 56.03 | 56.54 | 55.81 | 56.31 | 646,331 | -0.12(-0.21%) |
Aug 31, 2022 | 57.24 | 57.36 | 56.39 | 56.43 | 855,770 | -2.53(-4.29%) |
Aug 30, 2022 | 60.20 | 60.32 | 58.83 | 58.96 | 917,001 | -1.80(-2.97%) |
Aug 29, 2022 | 59.99 | 61.02 | 59.99 | 60.76 | 236,538 | +0.43(+0.71%) |
Aug 26, 2022 | 61.35 | 61.55 | 60.30 | 60.33 | 335,362 | -0.90(-1.47%) |
Aug 25, 2022 | 60.90 | 61.23 | 60.65 | 61.23 | 299,623 | -0.10(-0.16%) |
Aug 24, 2022 | 61.14 | 61.48 | 60.97 | 61.33 | 421,528 | -0.53(-0.85%) |
Aug 23, 2022 | 61.87 | 62.15 | 61.56 | 61.86 | 562,380 | -0.87(-1.38%) |
Aug 22, 2022 | 62.93 | 63.13 | 62.65 | 62.73 | 425,660 | +0.04(+0.07%) |
Aug 19, 2022 | 62.65 | 62.97 | 62.33 | 62.68 | 379,464 | -0.54(-0.85%) |
Aug 18, 2022 | 63.58 | 63.76 | 63.02 | 63.22 | 438,137 | -0.55(-0.87%) |
Aug 17, 2022 | 63.33 | 63.92 | 63.15 | 63.77 | 376,859 | -0.11(-0.17%) |
Aug 16, 2022 | 63.60 | 64.10 | 63.53 | 63.88 | 307,037 | +0.77(+1.22%) |
Aug 15, 2022 | 63.07 | 63.23 | 62.75 | 63.11 | 278,470 | +0.22(+0.36%) |
Aug 12, 2022 | 62.36 | 62.93 | 62.32 | 62.89 | 272,535 | +0.85(+1.37%) |
Aug 11, 2022 | 62.59 | 62.59 | 61.98 | 62.04 | 361,402 | -0.69(-1.10%) |
Aug 10, 2022 | 62.84 | 63.10 | 62.51 | 62.73 | 257,677 | +0.14(+0.23%) |
Aug 09, 2022 | 62.06 | 62.87 | 62.06 | 62.58 | 246,829 | +0.68(+1.10%) |
Aug 08, 2022 | 62.27 | 62.35 | 61.59 | 61.90 | 328,357 | +0.69(+1.12%) |
Aug 05, 2022 | 61.23 | 61.33 | 60.52 | 61.22 | 332,301 | -0.95(-1.52%) |
Aug 04, 2022 | 61.99 | 62.45 | 61.89 | 62.16 | 345,794 | -0.20(-0.31%) |
Aug 03, 2022 | 62.49 | 62.49 | 61.65 | 62.36 | 419,798 | -0.21(-0.34%) |
Aug 02, 2022 | 63.23 | 63.32 | 62.55 | 62.57 | 525,606 | +0.62(+0.99%) |
Aug 01, 2022 | 62.27 | 62.33 | 61.73 | 61.96 | 478,515 | -0.21(-0.33%) |
Jul 29, 2022 | 61.56 | 62.29 | 61.45 | 62.16 | 270,828 | +0.81(+1.32%) |
Jul 28, 2022 | 60.29 | 61.39 | 60.09 | 61.35 | 280,584 | +0.63(+1.03%) |
Jul 27, 2022 | 60.50 | 60.82 | 60.15 | 60.73 | 285,806 | -0.11(-0.18%) |
Jul 26, 2022 | 60.50 | 60.90 | 60.48 | 60.83 | 337,344 | +0.49(+0.81%) |
Jul 25, 2022 | 59.65 | 60.34 | 59.54 | 60.34 | 319,322 | +0.90(+1.52%) |
Jul 22, 2022 | 58.84 | 59.66 | 58.84 | 59.44 | 368,985 | +1.34(+2.31%) |
Jul 21, 2022 | 57.56 | 58.22 | 57.40 | 58.10 | 344,706 | -1.06(-1.80%) |
Jul 20, 2022 | 59.81 | 59.84 | 59.05 | 59.16 | 404,459 | -0.57(-0.96%) |
Jul 19, 2022 | 59.80 | 60.02 | 59.69 | 59.73 | 362,061 | +0.49(+0.83%) |
Jul 18, 2022 | 59.33 | 59.82 | 59.22 | 59.24 | 329,304 | +0.04(+0.08%) |
Jul 15, 2022 | 58.90 | 59.23 | 58.59 | 59.20 | 403,009 | +0.60(+1.02%) |
Jul 14, 2022 | 57.81 | 58.71 | 57.60 | 58.60 | 394,064 | +0.01(+0.02%) |
Jul 13, 2022 | 58.05 | 59.00 | 58.03 | 58.59 | 310,256 | +0.53(+0.91%) |
Jul 12, 2022 | 58.34 | 58.56 | 57.94 | 58.06 | 472,714 | -0.08(-0.14%) |
Jul 11, 2022 | 57.76 | 58.31 | 57.62 | 58.14 | 388,512 | +0.42(+0.73%) |
Jul 08, 2022 | 57.69 | 58.03 | 57.51 | 57.72 | 375,256 | -0.48(-0.83%) |
Jul 07, 2022 | 58.17 | 58.34 | 57.79 | 58.21 | 381,315 | -0.10(-0.17%) |
Jul 06, 2022 | 58.46 | 58.81 | 57.81 | 58.31 | 640,714 | +0.49(+0.85%) |
Jul 05, 2022 | 58.15 | 58.22 | 57.05 | 57.81 | 669,533 | -1.10(-1.86%) |
Jul 01, 2022 | 57.45 | 58.95 | 57.37 | 58.91 | 736,219 | +1.14(+1.98%) |
Jun 30, 2022 | 58.05 | 58.19 | 57.45 | 57.77 | 621,331 | -1.21(-2.04%) |
Jun 29, 2022 | 59.02 | 59.24 | 58.84 | 58.98 | 376,115 | +0.61(+1.04%) |
Jun 28, 2022 | 58.45 | 58.85 | 58.31 | 58.37 | 455,112 | -0.38(-0.64%) |
Jun 27, 2022 | 58.14 | 59.00 | 58.11 | 58.74 | 448,761 | +0.45(+0.77%) |
Jun 24, 2022 | 57.90 | 58.39 | 57.78 | 58.30 | 476,757 | +1.65(+2.92%) |
Jun 23, 2022 | 56.57 | 56.81 | 56.14 | 56.64 | 605,376 | -0.53(-0.92%) |
Jun 22, 2022 | 56.72 | 57.58 | 56.67 | 57.17 | 705,756 | +0.71(+1.25%) |
Jun 21, 2022 | 56.56 | 56.77 | 56.24 | 56.47 | 523,668 | -0.15(-0.27%) |
Jun 17, 2022 | 57.44 | 57.60 | 56.51 | 56.62 | 742,293 | -0.96(-1.68%) |
Jun 16, 2022 | 57.56 | 57.84 | 57.36 | 57.58 | 802,861 | -0.29(-0.51%) |
Jun 15, 2022 | 57.73 | 58.44 | 57.28 | 57.88 | 762,185 | +1.01(+1.77%) |
Jun 14, 2022 | 57.88 | 57.98 | 56.41 | 56.87 | 655,205 | -1.62(-2.76%) |
Jun 13, 2022 | 59.46 | 59.50 | 58.33 | 58.48 | 605,005 | -1.66(-2.76%) |
Jun 10, 2022 | 59.63 | 60.42 | 59.60 | 60.14 | 494,505 | -0.07(-0.12%) |
Jun 09, 2022 | 60.99 | 61.74 | 60.22 | 60.22 | 490,400 | -1.36(-2.20%) |
Jun 08, 2022 | 61.95 | 62.23 | 61.56 | 61.57 | 519,839 | -1.49(-2.36%) |
Jun 07, 2022 | 62.46 | 63.07 | 62.35 | 63.07 | 579,082 | -0.47(-0.74%) |
Jun 06, 2022 | 63.80 | 63.93 | 63.43 | 63.54 | 390,768 | +0.24(+0.38%) |
Jun 03, 2022 | 63.78 | 64.01 | 63.23 | 63.30 | 240,103 | -0.47(-0.74%) |
Jun 02, 2022 | 63.20 | 63.86 | 62.39 | 63.77 | 384,535 | +0.88(+1.39%) |
Jun 01, 2022 | 63.80 | 63.88 | 62.74 | 62.89 | 546,112 | -1.64(-2.54%) |
May 31, 2022 | 64.53 | 64.84 | 64.21 | 64.53 | 530,990 | +0.20(+0.31%) |
May 27, 2022 | 64.18 | 64.49 | 63.98 | 64.33 | 440,152 | -0.77(-1.19%) |
May 26, 2022 | 65.77 | 65.80 | 64.95 | 65.10 | 487,144 | -2.39(-3.54%) |
May 25, 2022 | 67.54 | 67.62 | 66.89 | 67.49 | 469,629 | +0.06(+0.09%) |
May 24, 2022 | 66.47 | 67.46 | 66.31 | 67.43 | 536,348 | +0.61(+0.91%) |
May 23, 2022 | 66.70 | 67.33 | 66.55 | 66.82 | 486,981 | +0.70(+1.06%) |
May 20, 2022 | 65.69 | 66.17 | 65.38 | 66.12 | 439,063 | +0.23(+0.34%) |
May 19, 2022 | 65.71 | 66.23 | 65.18 | 65.89 | 474,011 | -0.51(-0.77%) |
May 18, 2022 | 66.66 | 67.26 | 66.36 | 66.41 | 446,938 | -0.69(-1.03%) |
May 17, 2022 | 66.43 | 67.14 | 66.10 | 67.10 | 407,455 | +1.54(+2.34%) |
May 16, 2022 | 65.22 | 65.74 | 65.20 | 65.56 | 380,394 | +0.49(+0.75%) |
May 13, 2022 | 64.07 | 65.11 | 63.98 | 65.08 | 402,393 | +1.65(+2.60%) |
May 12, 2022 | 63.78 | 63.85 | 62.94 | 63.43 | 464,093 | +0.23(+0.36%) |
May 11, 2022 | 63.39 | 64.38 | 63.16 | 63.20 | 442,945 | -0.36(-0.57%) |
May 10, 2022 | 63.72 | 64.02 | 63.05 | 63.57 | 489,259 | +0.14(+0.22%) |
May 09, 2022 | 63.07 | 63.79 | 62.89 | 63.43 | 525,332 | -0.23(-0.35%) |
May 06, 2022 | 63.45 | 63.84 | 63.13 | 63.66 | 599,497 | -0.70(-1.09%) |
May 05, 2022 | 64.85 | 65.03 | 64.03 | 64.36 | 531,540 | -0.72(-1.11%) |
May 04, 2022 | 64.66 | 65.16 | 63.99 | 65.08 | 430,094 | +0.75(+1.16%) |
May 03, 2022 | 64.23 | 64.91 | 64.05 | 64.33 | 408,763 | +0.37(+0.58%) |