Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 72.33 | 74.01 | 72.25 | 72.73 | 439,035 | -0.24(-0.33%) |
Apr 27, 2023 | 74.68 | 74.91 | 72.49 | 72.97 | 449,413 | -1.34(-1.81%) |
Apr 26, 2023 | 73.14 | 75.18 | 72.60 | 74.31 | 666,221 | +1.39(+1.91%) |
Apr 25, 2023 | 75.05 | 75.34 | 72.24 | 72.92 | 793,763 | -3.07(-4.05%) |
Apr 24, 2023 | 73.72 | 76.16 | 73.28 | 76.00 | 471,533 | +2.10(+2.84%) |
Apr 21, 2023 | 74.70 | 75.17 | 72.99 | 73.90 | 721,207 | -0.76(-1.02%) |
Apr 20, 2023 | 76.86 | 79.09 | 74.44 | 74.66 | 1,050,236 | -3.15(-4.05%) |
Apr 19, 2023 | 76.79 | 79.13 | 76.10 | 77.81 | 1,248,695 | +0.82(+1.06%) |
Apr 18, 2023 | 75.78 | 77.86 | 75.78 | 76.99 | 1,607,463 | +2.69(+3.62%) |
Apr 17, 2023 | 73.36 | 74.91 | 73.33 | 74.30 | 1,027,400 | +1.38(+1.89%) |
Apr 14, 2023 | 73.86 | 76.03 | 72.66 | 72.92 | 720,199 | -0.11(-0.15%) |
Apr 13, 2023 | 72.43 | 73.85 | 71.88 | 73.03 | 453,548 | +1.19(+1.66%) |
Apr 12, 2023 | 75.68 | 76.08 | 71.65 | 71.84 | 599,450 | -2.85(-3.81%) |
Apr 11, 2023 | 72.31 | 74.85 | 71.72 | 74.69 | 860,667 | +3.02(+4.21%) |
Apr 10, 2023 | 70.35 | 73.63 | 70.35 | 71.67 | 816,058 | +0.75(+1.06%) |
Apr 06, 2023 | 73.21 | 73.37 | 70.87 | 70.92 | 681,039 | -2.77(-3.76%) |
Apr 05, 2023 | 74.89 | 75.16 | 72.98 | 73.69 | 709,197 | -2.16(-2.85%) |
Apr 04, 2023 | 76.48 | 76.49 | 74.99 | 75.85 | 562,002 | -0.14(-0.18%) |
Apr 03, 2023 | 77.38 | 78.03 | 75.87 | 75.99 | 808,845 | -0.66(-0.86%) |
Mar 31, 2023 | 74.70 | 76.78 | 73.83 | 76.65 | 629,577 | +2.44(+3.29%) |
Mar 30, 2023 | 74.65 | 75.86 | 74.00 | 74.20 | 735,926 | +0.28(+0.37%) |
Mar 29, 2023 | 75.91 | 76.46 | 73.00 | 73.93 | 966,527 | -1.75(-2.32%) |
Mar 28, 2023 | 73.05 | 76.15 | 72.03 | 75.68 | 922,363 | +2.99(+4.11%) |
Mar 27, 2023 | 72.28 | 72.87 | 71.15 | 72.70 | 537,560 | +1.29(+1.81%) |
Mar 24, 2023 | 70.29 | 71.47 | 69.19 | 71.40 | 619,573 | -0.49(-0.69%) |
Mar 23, 2023 | 73.26 | 73.26 | 70.66 | 71.90 | 784,024 | -1.06(-1.46%) |
Mar 22, 2023 | 73.46 | 75.89 | 72.92 | 72.96 | 835,172 | -0.65(-0.88%) |
Mar 21, 2023 | 73.91 | 74.81 | 73.12 | 73.61 | 990,868 | +1.02(+1.40%) |
Mar 20, 2023 | 72.84 | 73.23 | 71.48 | 72.60 | 1,076,042 | +0.36(+0.50%) |
Mar 17, 2023 | 72.98 | 75.54 | 71.67 | 72.23 | 2,552,191 | -2.19(-2.94%) |
Mar 16, 2023 | 70.77 | 76.43 | 69.58 | 74.42 | 2,159,622 | +7.53(+11.26%) |
Mar 15, 2023 | 65.58 | 68.20 | 64.73 | 66.89 | 1,338,152 | -1.17(-1.72%) |
Mar 14, 2023 | 68.83 | 69.59 | 66.97 | 68.06 | 967,162 | +1.21(+1.81%) |
Mar 13, 2023 | 67.98 | 68.42 | 66.00 | 66.85 | 1,040,398 | -2.79(-4.00%) |
Mar 10, 2023 | 70.26 | 71.20 | 68.88 | 69.64 | 723,922 | -1.17(-1.66%) |
Mar 09, 2023 | 71.54 | 72.34 | 70.76 | 70.81 | 686,591 | -0.77(-1.07%) |
Mar 08, 2023 | 71.22 | 71.97 | 69.97 | 71.58 | 619,655 | +0.80(+1.13%) |
Mar 07, 2023 | 72.70 | 72.93 | 70.73 | 70.78 | 608,143 | -1.37(-1.90%) |
Mar 06, 2023 | 74.05 | 74.45 | 72.05 | 72.15 | 859,136 | -1.69(-2.28%) |
Mar 03, 2023 | 73.17 | 73.93 | 71.86 | 73.84 | 483,037 | +1.66(+2.29%) |
Mar 02, 2023 | 69.89 | 72.23 | 69.15 | 72.18 | 531,276 | +1.60(+2.26%) |
Mar 01, 2023 | 69.89 | 71.89 | 69.23 | 70.59 | 818,613 | +0.01(+0.01%) |
Feb 28, 2023 | 72.25 | 72.55 | 70.39 | 70.58 | 794,019 | -1.80(-2.49%) |
Feb 27, 2023 | 73.18 | 73.38 | 71.72 | 72.38 | 536,246 | +0.17(+0.23%) |
Feb 24, 2023 | 71.75 | 72.23 | 70.93 | 72.21 | 511,444 | -0.97(-1.32%) |
Feb 23, 2023 | 73.18 | 74.40 | 72.98 | 73.18 | 626,760 | -0.15(-0.20%) |
Feb 22, 2023 | 72.32 | 74.24 | 72.04 | 73.33 | 563,974 | +0.84(+1.16%) |
Feb 21, 2023 | 73.52 | 74.55 | 71.33 | 72.49 | 713,627 | -2.74(-3.64%) |
Feb 17, 2023 | 76.62 | 77.23 | 74.43 | 75.23 | 550,272 | -1.12(-1.47%) |
Feb 16, 2023 | 75.48 | 77.43 | 75.33 | 76.35 | 562,060 | -0.82(-1.06%) |
Feb 15, 2023 | 75.05 | 77.78 | 75.05 | 77.17 | 410,526 | +1.31(+1.73%) |
Feb 14, 2023 | 75.30 | 76.58 | 74.26 | 75.86 | 494,152 | -0.29(-0.38%) |
Feb 13, 2023 | 75.31 | 76.26 | 73.79 | 76.14 | 515,906 | +1.13(+1.51%) |
Feb 10, 2023 | 74.26 | 75.66 | 73.02 | 75.01 | 426,474 | -0.28(-0.37%) |
Feb 09, 2023 | 76.69 | 77.73 | 74.85 | 75.29 | 455,301 | -0.12(-0.16%) |
Feb 08, 2023 | 76.70 | 77.42 | 75.23 | 75.41 | 583,928 | -2.63(-3.37%) |
Feb 07, 2023 | 77.07 | 78.61 | 75.93 | 78.04 | 424,337 | +0.42(+0.55%) |
Feb 06, 2023 | 78.96 | 79.39 | 77.04 | 77.61 | 528,216 | -2.03(-2.55%) |
Feb 03, 2023 | 79.72 | 82.20 | 79.05 | 79.64 | 589,784 | -1.26(-1.56%) |
Feb 02, 2023 | 79.23 | 81.79 | 78.81 | 80.90 | 597,798 | +2.57(+3.28%) |
Feb 01, 2023 | 75.55 | 79.08 | 74.64 | 78.33 | 582,140 | +2.64(+3.49%) |
Jan 31, 2023 | 75.47 | 76.46 | 74.61 | 75.69 | 655,571 | +0.61(+0.81%) |
Jan 30, 2023 | 73.76 | 75.88 | 73.68 | 75.08 | 463,173 | +0.19(+0.25%) |
Jan 27, 2023 | 74.44 | 75.31 | 73.86 | 74.89 | 377,558 | +0.37(+0.50%) |
Jan 26, 2023 | 76.31 | 77.85 | 74.25 | 74.52 | 520,719 | -1.11(-1.47%) |
Jan 25, 2023 | 73.67 | 75.88 | 73.02 | 75.63 | 390,298 | +0.89(+1.20%) |
Jan 24, 2023 | 76.19 | 76.19 | 74.11 | 74.74 | 378,625 | -1.49(-1.96%) |
Jan 23, 2023 | 70.91 | 76.60 | 70.91 | 76.23 | 855,696 | +5.48(+7.75%) |
Jan 20, 2023 | 71.49 | 72.42 | 69.92 | 70.75 | 578,451 | -0.22(-0.30%) |
Jan 19, 2023 | 71.44 | 72.06 | 70.08 | 70.96 | 664,525 | -1.08(-1.50%) |
Jan 18, 2023 | 73.29 | 74.47 | 71.49 | 72.04 | 484,919 | -0.89(-1.23%) |
Jan 17, 2023 | 70.37 | 73.59 | 70.10 | 72.94 | 683,286 | +2.13(+3.01%) |
Jan 13, 2023 | 69.44 | 71.12 | 69.44 | 70.81 | 426,927 | -0.21(-0.29%) |
Jan 12, 2023 | 71.90 | 73.17 | 70.35 | 71.01 | 624,330 | -0.55(-0.77%) |
Jan 11, 2023 | 72.31 | 74.39 | 71.15 | 71.56 | 566,818 | -0.61(-0.84%) |
Jan 10, 2023 | 70.73 | 72.46 | 69.47 | 72.17 | 570,480 | +1.05(+1.48%) |
Jan 09, 2023 | 70.54 | 72.03 | 68.96 | 71.12 | 718,589 | +0.86(+1.22%) |
Jan 06, 2023 | 67.03 | 70.75 | 66.51 | 70.27 | 797,362 | +4.26(+6.45%) |
Jan 05, 2023 | 66.21 | 67.07 | 65.26 | 66.01 | 554,230 | -0.93(-1.39%) |
Jan 04, 2023 | 65.69 | 67.54 | 65.06 | 66.94 | 700,787 | +1.88(+2.89%) |
Jan 03, 2023 | 67.43 | 68.33 | 65.02 | 65.07 | 565,152 | -1.77(-2.65%) |
Dec 30, 2022 | 66.17 | 67.61 | 65.86 | 66.83 | 467,611 | -0.05(-0.07%) |
Dec 29, 2022 | 65.29 | 67.62 | 64.16 | 66.88 | 637,923 | +1.91(+2.93%) |
Dec 28, 2022 | 67.01 | 67.41 | 64.97 | 64.98 | 575,065 | -2.19(-3.26%) |
Dec 27, 2022 | 66.80 | 67.56 | 65.87 | 67.17 | 490,155 | +0.28(+0.43%) |
Dec 23, 2022 | 64.89 | 66.93 | 64.33 | 66.88 | 549,662 | +1.61(+2.47%) |
Dec 22, 2022 | 66.29 | 66.46 | 63.51 | 65.27 | 570,819 | -2.19(-3.25%) |
Dec 21, 2022 | 65.94 | 67.99 | 65.76 | 67.46 | 649,036 | +2.34(+3.59%) |
Dec 20, 2022 | 62.79 | 65.75 | 62.01 | 65.12 | 613,213 | +2.04(+3.24%) |
Dec 19, 2022 | 64.14 | 64.81 | 63.01 | 63.08 | 763,662 | -1.24(-1.93%) |
Dec 16, 2022 | 63.93 | 65.75 | 63.64 | 64.32 | 3,704,640 | -1.24(-1.89%) |
Dec 15, 2022 | 68.72 | 68.77 | 65.48 | 65.56 | 804,461 | -4.40(-6.29%) |
Dec 14, 2022 | 69.06 | 70.50 | 68.62 | 69.96 | 496,929 | +0.83(+1.19%) |
Dec 13, 2022 | 70.38 | 71.66 | 68.86 | 69.13 | 791,324 | +1.69(+2.51%) |
Dec 12, 2022 | 67.05 | 67.51 | 65.75 | 67.44 | 786,344 | +0.34(+0.51%) |
Dec 09, 2022 | 67.24 | 68.00 | 66.02 | 67.10 | 1,090,473 | -1.18(-1.73%) |
Dec 08, 2022 | 72.66 | 73.09 | 67.65 | 68.28 | 1,597,598 | -4.24(-5.84%) |
Dec 07, 2022 | 69.56 | 72.76 | 67.52 | 72.52 | 1,789,252 | +4.17(+6.10%) |
Dec 06, 2022 | 62.90 | 69.36 | 62.85 | 68.35 | 5,528,567 | +11.51(+20.25%) |
Dec 05, 2022 | 60.21 | 60.21 | 56.45 | 56.84 | 1,362,397 | -3.58(-5.92%) |
Dec 02, 2022 | 60.45 | 61.86 | 59.25 | 60.42 | 1,033,900 | -1.80(-2.89%) |
Dec 01, 2022 | 63.11 | 64.71 | 61.63 | 62.22 | 480,662 | -1.67(-2.62%) |
Nov 30, 2022 | 64.22 | 64.27 | 62.38 | 63.89 | 672,088 | +0.54(+0.85%) |
Nov 29, 2022 | 61.85 | 63.98 | 61.57 | 63.35 | 449,348 | +1.69(+2.74%) |
Nov 28, 2022 | 62.07 | 63.22 | 61.00 | 61.66 | 567,688 | -1.66(-2.62%) |
Nov 25, 2022 | 63.33 | 64.49 | 63.12 | 63.32 | 226,606 | -0.21(-0.32%) |
Nov 23, 2022 | 63.03 | 64.32 | 62.42 | 63.52 | 535,330 | -0.40(-0.63%) |
Nov 22, 2022 | 62.67 | 65.48 | 61.18 | 63.93 | 849,838 | +2.47(+4.01%) |
Nov 21, 2022 | 61.27 | 61.60 | 59.01 | 61.46 | 664,759 | -0.15(-0.24%) |
Nov 18, 2022 | 61.94 | 63.17 | 60.01 | 61.61 | 676,197 | +1.49(+2.49%) |
Nov 17, 2022 | 57.26 | 60.18 | 57.08 | 60.11 | 707,270 | +1.88(+3.22%) |
Nov 16, 2022 | 59.81 | 60.72 | 56.83 | 58.23 | 929,761 | -3.67(-5.92%) |
Nov 15, 2022 | 62.90 | 64.54 | 61.64 | 61.90 | 695,410 | +0.75(+1.22%) |
Nov 14, 2022 | 64.16 | 64.23 | 61.05 | 61.15 | 1,004,821 | -3.81(-5.87%) |
Nov 11, 2022 | 64.14 | 66.32 | 63.71 | 64.97 | 909,961 | +1.44(+2.27%) |
Nov 10, 2022 | 62.76 | 65.35 | 62.29 | 63.52 | 824,308 | +5.05(+8.64%) |
Nov 09, 2022 | 61.32 | 62.23 | 58.40 | 58.47 | 592,051 | -3.46(-5.59%) |
Nov 08, 2022 | 64.51 | 64.51 | 61.22 | 61.93 | 565,882 | -1.79(-2.81%) |
Nov 07, 2022 | 62.83 | 64.00 | 61.17 | 63.72 | 559,592 | +1.79(+2.89%) |
Nov 04, 2022 | 64.19 | 64.66 | 60.60 | 61.93 | 858,518 | -0.72(-1.15%) |
Nov 03, 2022 | 61.87 | 63.25 | 61.09 | 62.65 | 543,603 | +0.05(+0.08%) |
Nov 02, 2022 | 65.06 | 62.51 | 62.60 | 567,450 | -2.83(-4.33%) | |
Nov 01, 2022 | 65.61 | 65.85 | 63.63 | 65.43 | 487,964 | +1.31(+2.04%) |
Oct 31, 2022 | 65.52 | 65.64 | 63.04 | 64.12 | 912,679 | -2.01(-3.05%) |
Oct 28, 2022 | 65.05 | 66.69 | 62.91 | 66.14 | 721,458 | +1.07(+1.65%) |
Oct 27, 2022 | 64.69 | 65.91 | 63.75 | 65.07 | 508,500 | +1.24(+1.94%) |
Oct 26, 2022 | 62.63 | 64.65 | 61.55 | 63.83 | 809,674 | +1.08(+1.72%) |
Oct 25, 2022 | 57.92 | 63.01 | 57.92 | 62.75 | 664,265 | +5.09(+8.82%) |
Oct 24, 2022 | 55.41 | 57.89 | 54.08 | 57.66 | 761,368 | +2.30(+4.16%) |
Oct 21, 2022 | 54.48 | 55.92 | 53.36 | 55.36 | 722,472 | +1.31(+2.43%) |
Oct 20, 2022 | 55.58 | 57.48 | 54.05 | 54.05 | 887,755 | -1.42(-2.56%) |
Oct 19, 2022 | 58.91 | 59.77 | 54.80 | 55.47 | 1,136,057 | -4.42(-7.38%) |
Oct 18, 2022 | 60.56 | 61.73 | 59.35 | 59.89 | 793,366 | +0.98(+1.66%) |
Oct 17, 2022 | 59.32 | 59.69 | 57.68 | 58.91 | 564,962 | +1.43(+2.49%) |
Oct 14, 2022 | 60.26 | 60.87 | 57.20 | 57.48 | 553,735 | -2.18(-3.66%) |
Oct 13, 2022 | 57.62 | 60.12 | 55.73 | 59.66 | 728,842 | +0.59(+1.00%) |
Oct 12, 2022 | 58.85 | 59.76 | 57.28 | 59.08 | 650,888 | +0.47(+0.80%) |
Oct 11, 2022 | 55.67 | 59.98 | 55.31 | 58.60 | 958,820 | +3.03(+5.45%) |
Oct 10, 2022 | 56.55 | 56.73 | 54.10 | 55.58 | 541,885 | -0.63(-1.12%) |
Oct 07, 2022 | 57.67 | 58.09 | 55.61 | 56.20 | 618,920 | -2.32(-3.97%) |
Oct 06, 2022 | 57.49 | 59.43 | 57.11 | 58.53 | 421,483 | +0.47(+0.81%) |
Oct 05, 2022 | 59.30 | 60.52 | 57.36 | 58.06 | 1,050,874 | -2.59(-4.27%) |
Oct 04, 2022 | 59.43 | 60.73 | 58.86 | 60.64 | 1,137,268 | +2.99(+5.18%) |
Oct 03, 2022 | 56.61 | 58.41 | 55.03 | 57.65 | 1,570,357 | +1.62(+2.89%) |
Sep 30, 2022 | 53.83 | 57.09 | 51.71 | 56.04 | 1,659,476 | +1.26(+2.31%) |
Sep 29, 2022 | 54.07 | 54.95 | 53.16 | 54.77 | 573,889 | -0.93(-1.67%) |
Sep 28, 2022 | 53.46 | 55.93 | 53.10 | 55.70 | 691,839 | +2.84(+5.38%) |
Sep 27, 2022 | 53.09 | 53.68 | 50.92 | 52.86 | 599,306 | +0.84(+1.62%) |
Sep 26, 2022 | 52.35 | 53.75 | 51.66 | 52.02 | 684,145 | -0.52(-0.99%) |
Sep 23, 2022 | 51.01 | 52.70 | 50.26 | 52.54 | 774,924 | +0.18(+0.34%) |
Sep 22, 2022 | 54.82 | 54.82 | 51.84 | 52.36 | 637,320 | -2.25(-4.13%) |
Sep 21, 2022 | 56.10 | 57.23 | 54.61 | 54.62 | 573,620 | -0.81(-1.47%) |
Sep 20, 2022 | 55.24 | 55.89 | 54.70 | 55.43 | 674,590 | -0.54(-0.96%) |
Sep 19, 2022 | 55.22 | 57.73 | 55.22 | 55.97 | 632,028 | +0.22(+0.39%) |
Sep 16, 2022 | 55.38 | 56.77 | 54.44 | 55.75 | 1,552,328 | -1.17(-2.05%) |
Sep 15, 2022 | 55.13 | 57.23 | 55.13 | 56.92 | 701,590 | +1.35(+2.43%) |
Sep 14, 2022 | 56.74 | 57.10 | 54.29 | 55.57 | 856,508 | -1.40(-2.46%) |
Sep 13, 2022 | 59.72 | 60.38 | 56.60 | 56.97 | 848,536 | -5.31(-8.53%) |
Sep 12, 2022 | 63.03 | 64.13 | 60.76 | 62.28 | 735,328 | +0.12(+0.19%) |
Sep 09, 2022 | 57.68 | 62.66 | 57.37 | 62.16 | 1,301,985 | +5.37(+9.45%) |
Sep 08, 2022 | 53.62 | 56.81 | 52.91 | 56.79 | 1,246,122 | +2.19(+4.02%) |
Sep 07, 2022 | 52.17 | 54.81 | 51.77 | 54.60 | 987,198 | +2.20(+4.21%) |
Sep 06, 2022 | 54.22 | 54.58 | 51.81 | 52.39 | 1,408,598 | -1.68(-3.10%) |
Sep 02, 2022 | 56.90 | 57.06 | 53.36 | 54.07 | 1,846,130 | -2.27(-4.03%) |
Sep 01, 2022 | 61.73 | 62.26 | 55.39 | 56.34 | 2,143,302 | -7.71(-12.04%) |
Aug 31, 2022 | 64.56 | 65.45 | 62.92 | 64.05 | 805,336 | -0.56(-0.86%) |
Aug 30, 2022 | 65.85 | 66.38 | 63.37 | 64.61 | 579,808 | -0.73(-1.11%) |
Aug 29, 2022 | 67.02 | 69.37 | 65.09 | 65.34 | 734,138 | -1.69(-2.51%) |
Aug 26, 2022 | 69.57 | 69.98 | 66.71 | 67.02 | 736,246 | -2.28(-3.29%) |
Aug 25, 2022 | 66.92 | 69.95 | 66.35 | 69.30 | 891,191 | +2.70(+4.06%) |
Aug 24, 2022 | 67.59 | 68.09 | 65.88 | 66.60 | 631,089 | -1.11(-1.64%) |
Aug 23, 2022 | 65.76 | 67.71 | 65.76 | 67.71 | 623,309 | +2.80(+4.32%) |
Aug 22, 2022 | 65.65 | 66.27 | 64.25 | 64.91 | 564,584 | -2.06(-3.07%) |
Aug 19, 2022 | 68.66 | 68.74 | 66.38 | 66.96 | 357,319 | -2.23(-3.23%) |
Aug 18, 2022 | 66.98 | 69.56 | 66.42 | 69.20 | 557,765 | +1.49(+2.20%) |
Aug 17, 2022 | 67.30 | 69.17 | 67.01 | 67.71 | 694,537 | -1.32(-1.92%) |
Aug 16, 2022 | 66.21 | 70.85 | 65.65 | 69.03 | 824,726 | +3.32(+5.06%) |
Aug 15, 2022 | 66.36 | 66.62 | 65.09 | 65.71 | 508,847 | -0.74(-1.12%) |
Aug 12, 2022 | 64.70 | 66.47 | 63.45 | 66.45 | 761,126 | +1.88(+2.91%) |
Aug 11, 2022 | 64.01 | 66.81 | 63.61 | 64.57 | 1,049,153 | +1.31(+2.08%) |
Aug 10, 2022 | 60.35 | 63.99 | 60.18 | 63.26 | 1,258,366 | +4.71(+8.05%) |
Aug 09, 2022 | 63.58 | 63.77 | 56.17 | 58.55 | 2,316,257 | -7.76(-11.70%) |
Aug 08, 2022 | 62.88 | 67.10 | 62.88 | 66.31 | 728,652 | +3.91(+6.27%) |
Aug 05, 2022 | 61.83 | 63.71 | 61.05 | 62.40 | 334,857 | -0.32(-0.52%) |
Aug 04, 2022 | 62.97 | 64.22 | 62.63 | 62.72 | 445,884 | -0.60(-0.94%) |
Aug 03, 2022 | 60.80 | 63.60 | 60.80 | 63.32 | 591,740 | +3.08(+5.11%) |
Aug 02, 2022 | 59.92 | 61.18 | 58.73 | 60.24 | 314,194 | +0.16(+0.26%) |
Aug 01, 2022 | 58.80 | 60.30 | 58.31 | 60.08 | 480,821 | +0.35(+0.59%) |
Jul 29, 2022 | 59.93 | 60.22 | 57.81 | 59.73 | 441,218 | +0.34(+0.58%) |
Jul 28, 2022 | 56.83 | 59.59 | 55.33 | 59.39 | 563,905 | +2.76(+4.88%) |
Jul 27, 2022 | 55.93 | 57.13 | 53.88 | 56.63 | 367,332 | +1.44(+2.60%) |
Jul 26, 2022 | 55.30 | 55.76 | 53.55 | 55.19 | 592,681 | -2.22(-3.86%) |
Jul 25, 2022 | 58.18 | 58.18 | 56.64 | 57.41 | 423,283 | -0.62(-1.08%) |
Jul 22, 2022 | 59.39 | 61.21 | 57.48 | 58.03 | 452,774 | -1.81(-3.02%) |
Jul 21, 2022 | 59.78 | 59.92 | 58.05 | 59.84 | 504,431 | -0.29(-0.49%) |
Jul 20, 2022 | 58.83 | 60.39 | 58.09 | 60.13 | 712,492 | +1.44(+2.45%) |
Jul 19, 2022 | 55.88 | 59.06 | 55.88 | 58.70 | 898,612 | +3.43(+6.20%) |
Jul 18, 2022 | 55.37 | 57.57 | 55.16 | 55.27 | 763,807 | +1.23(+2.28%) |
Jul 15, 2022 | 52.97 | 54.24 | 51.49 | 54.04 | 638,517 | +1.94(+3.73%) |
Jul 14, 2022 | 51.60 | 53.12 | 51.19 | 52.09 | 578,553 | -0.57(-1.08%) |
Jul 13, 2022 | 52.11 | 52.71 | 50.41 | 52.66 | 825,717 | +0.37(+0.71%) |
Jul 12, 2022 | 52.78 | 54.42 | 51.69 | 52.29 | 650,654 | -0.70(-1.33%) |
Jul 11, 2022 | 54.19 | 54.76 | 52.53 | 52.99 | 395,600 | -1.38(-2.53%) |
Jul 08, 2022 | 55.04 | 55.25 | 53.67 | 54.37 | 467,389 | -0.37(-0.68%) |
Jul 07, 2022 | 51.73 | 55.24 | 51.73 | 54.74 | 808,666 | +3.44(+6.70%) |
Jul 06, 2022 | 53.17 | 53.97 | 50.31 | 51.30 | 772,590 | -1.97(-3.70%) |
Jul 05, 2022 | 50.77 | 53.56 | 50.38 | 53.28 | 710,606 | +0.99(+1.89%) |
Jul 01, 2022 | 51.58 | 52.33 | 49.64 | 52.29 | 939,144 | +0.09(+0.17%) |
Jun 30, 2022 | 52.63 | 53.41 | 51.50 | 52.20 | 1,016,002 | -1.83(-3.38%) |
Jun 29, 2022 | 55.68 | 55.68 | 53.26 | 54.03 | 817,874 | -2.15(-3.82%) |
Jun 28, 2022 | 58.30 | 58.94 | 56.16 | 56.18 | 685,477 | -1.53(-2.66%) |
Jun 27, 2022 | 61.23 | 61.46 | 57.41 | 57.71 | 864,760 | -2.71(-4.49%) |
Jun 24, 2022 | 56.18 | 61.44 | 56.18 | 60.42 | 2,715,572 | +4.49(+8.03%) |
Jun 23, 2022 | 54.49 | 56.47 | 53.95 | 55.93 | 1,155,623 | +1.28(+2.34%) |
Jun 22, 2022 | 54.55 | 56.43 | 54.08 | 54.65 | 1,071,999 | -1.41(-2.51%) |
Jun 21, 2022 | 59.19 | 59.93 | 55.57 | 56.06 | 1,141,104 | -1.36(-2.36%) |
Jun 17, 2022 | 55.85 | 58.18 | 55.10 | 57.42 | 2,919,912 | +2.02(+3.65%) |
Jun 16, 2022 | 58.08 | 58.12 | 54.80 | 55.40 | 1,546,291 | -4.76(-7.91%) |
Jun 15, 2022 | 60.26 | 61.66 | 59.08 | 60.15 | 1,058,285 | +0.52(+0.87%) |
Jun 14, 2022 | 56.65 | 59.77 | 56.65 | 59.63 | 1,222,645 | +2.62(+4.59%) |
Jun 13, 2022 | 58.40 | 58.87 | 56.03 | 57.02 | 1,430,337 | -3.20(-5.32%) |
Jun 10, 2022 | 63.56 | 64.38 | 59.53 | 60.22 | 1,881,793 | -6.02(-9.08%) |
Jun 09, 2022 | 64.02 | 68.11 | 63.42 | 66.23 | 5,161,065 | +5.50(+9.05%) |
Jun 08, 2022 | 62.24 | 62.44 | 59.87 | 60.74 | 1,727,336 | -2.26(-3.58%) |
Jun 07, 2022 | 61.21 | 64.20 | 59.72 | 62.99 | 1,031,730 | +1.04(+1.67%) |
Jun 06, 2022 | 62.38 | 62.71 | 60.08 | 61.96 | 1,108,186 | +0.82(+1.34%) |
Jun 03, 2022 | 60.76 | 61.69 | 59.90 | 61.14 | 781,656 | -0.25(-0.41%) |
Jun 02, 2022 | 59.56 | 61.89 | 59.42 | 61.39 | 1,065,259 | +2.15(+3.63%) |
Jun 01, 2022 | 58.84 | 59.71 | 57.05 | 59.24 | 991,399 | +1.04(+1.80%) |
May 31, 2022 | 58.10 | 59.06 | 55.85 | 58.20 | 1,046,179 | -0.85(-1.44%) |
May 27, 2022 | 59.28 | 61.23 | 58.06 | 59.05 | 907,299 | -0.51(-0.85%) |
May 26, 2022 | 56.84 | 61.79 | 56.82 | 59.55 | 1,586,150 | +4.46(+8.10%) |
May 25, 2022 | 48.28 | 56.10 | 48.28 | 55.09 | 1,831,769 | +6.02(+12.28%) |
May 24, 2022 | 52.27 | 52.46 | 47.17 | 49.07 | 1,796,051 | -4.62(-8.60%) |
May 23, 2022 | 53.95 | 55.82 | 52.78 | 53.69 | 1,159,410 | +0.23(+0.44%) |
May 20, 2022 | 55.57 | 55.80 | 51.15 | 53.45 | 1,430,977 | -1.45(-2.65%) |
May 19, 2022 | 54.74 | 56.49 | 52.71 | 54.91 | 1,855,782 | -1.17(-2.09%) |
May 18, 2022 | 57.96 | 58.07 | 53.86 | 56.08 | 2,099,823 | -4.28(-7.09%) |
May 17, 2022 | 60.25 | 61.03 | 56.98 | 60.36 | 1,050,601 | +1.76(+3.00%) |
May 16, 2022 | 59.72 | 60.26 | 57.50 | 58.60 | 1,433,913 | -1.68(-2.79%) |
May 13, 2022 | 62.11 | 63.52 | 59.48 | 60.28 | 1,674,572 | -0.85(-1.39%) |
May 12, 2022 | 59.09 | 64.19 | 58.04 | 61.13 | 1,428,379 | +1.71(+2.88%) |
May 11, 2022 | 63.56 | 63.87 | 59.29 | 59.42 | 982,203 | -3.84(-6.07%) |
May 10, 2022 | 67.83 | 68.76 | 61.62 | 63.26 | 1,670,636 | -3.47(-5.20%) |
May 09, 2022 | 65.28 | 67.90 | 64.53 | 66.72 | 838,219 | -0.25(-0.38%) |
May 06, 2022 | 67.01 | 68.77 | 64.52 | 66.98 | 816,218 | -0.80(-1.18%) |
May 05, 2022 | 71.29 | 71.92 | 66.29 | 67.78 | 1,306,476 | -4.86(-6.69%) |
May 04, 2022 | 71.71 | 72.96 | 68.21 | 72.64 | 845,989 | +0.67(+0.94%) |
May 03, 2022 | 72.04 | 72.91 | 70.98 | 71.97 | 651,100 | +0.03(+0.04%) |