Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.12 | 78.52 | 75.47 | 76.35 | 183,271 | -0.91(-1.18%) |
Apr 27, 2023 | 77.31 | 77.96 | 75.49 | 77.26 | 98,455 | -0.31(-0.40%) |
Apr 26, 2023 | 75.89 | 77.78 | 74.60 | 77.57 | 76,829 | +1.28(+1.68%) |
Apr 25, 2023 | 76.61 | 77.22 | 75.89 | 76.29 | 83,903 | -0.98(-1.27%) |
Apr 24, 2023 | 76.84 | 77.27 | 76.19 | 77.27 | 44,718 | +0.23(+0.30%) |
Apr 21, 2023 | 76.61 | 77.77 | 76.53 | 77.04 | 50,237 | +0.27(+0.35%) |
Apr 20, 2023 | 77.50 | 77.50 | 75.98 | 76.77 | 76,990 | -1.11(-1.43%) |
Apr 19, 2023 | 75.63 | 77.93 | 75.25 | 77.88 | 112,816 | +1.67(+2.19%) |
Apr 18, 2023 | 75.85 | 76.21 | 73.47 | 76.21 | 89,988 | +0.49(+0.65%) |
Apr 17, 2023 | 74.86 | 77.06 | 74.86 | 75.72 | 68,198 | +1.38(+1.86%) |
Apr 14, 2023 | 75.48 | 76.22 | 74.11 | 74.34 | 69,582 | -1.17(-1.55%) |
Apr 13, 2023 | 72.27 | 76.52 | 72.07 | 75.51 | 112,483 | +3.51(+4.88%) |
Apr 12, 2023 | 75.12 | 75.91 | 71.71 | 72.00 | 86,715 | -2.99(-3.99%) |
Apr 11, 2023 | 72.98 | 75.00 | 72.41 | 74.99 | 72,665 | +2.12(+2.91%) |
Apr 10, 2023 | 73.05 | 73.52 | 71.64 | 72.87 | 129,258 | -0.15(-0.21%) |
Apr 06, 2023 | 71.45 | 73.44 | 71.45 | 73.02 | 57,164 | +1.90(+2.67%) |
Apr 05, 2023 | 70.64 | 71.75 | 70.49 | 71.12 | 70,469 | +0.01(+0.01%) |
Apr 04, 2023 | 71.37 | 72.21 | 69.70 | 71.11 | 97,464 | -0.47(-0.66%) |
Apr 03, 2023 | 73.36 | 73.80 | 69.96 | 71.58 | 130,220 | -1.98(-2.69%) |
Mar 31, 2023 | 71.93 | 74.04 | 70.76 | 73.56 | 149,467 | +2.16(+3.03%) |
Mar 30, 2023 | 72.72 | 73.00 | 69.70 | 71.40 | 128,102 | -0.71(-0.98%) |
Mar 29, 2023 | 73.94 | 74.11 | 71.70 | 72.11 | 108,072 | -1.52(-2.06%) |
Mar 28, 2023 | 70.26 | 74.03 | 70.13 | 73.63 | 151,670 | +3.32(+4.72%) |
Mar 27, 2023 | 70.13 | 70.53 | 68.62 | 70.31 | 119,131 | +0.93(+1.34%) |
Mar 24, 2023 | 67.93 | 70.10 | 67.46 | 69.38 | 89,782 | +0.62(+0.90%) |
Mar 23, 2023 | 68.12 | 69.98 | 67.67 | 68.76 | 109,136 | +1.13(+1.67%) |
Mar 22, 2023 | 70.99 | 71.34 | 67.44 | 67.63 | 126,485 | -3.55(-4.99%) |
Mar 21, 2023 | 72.98 | 73.40 | 71.12 | 71.18 | 168,391 | -0.50(-0.70%) |
Mar 20, 2023 | 72.57 | 73.95 | 70.76 | 71.68 | 118,388 | -0.48(-0.67%) |
Mar 17, 2023 | 73.34 | 73.70 | 71.24 | 72.16 | 325,393 | -1.61(-2.18%) |
Mar 16, 2023 | 70.42 | 73.96 | 69.74 | 73.77 | 102,716 | +2.16(+3.02%) |
Mar 15, 2023 | 69.29 | 71.75 | 68.98 | 71.61 | 124,208 | +0.97(+1.37%) |
Mar 14, 2023 | 69.02 | 70.78 | 68.81 | 70.64 | 119,761 | +3.30(+4.90%) |
Mar 13, 2023 | 66.97 | 69.84 | 66.63 | 67.34 | 131,181 | -1.06(-1.55%) |
Mar 10, 2023 | 71.66 | 71.69 | 68.00 | 68.40 | 127,756 | -3.68(-5.11%) |
Mar 09, 2023 | 73.62 | 73.77 | 71.25 | 72.08 | 90,743 | -1.45(-1.97%) |
Mar 08, 2023 | 72.85 | 73.53 | 72.22 | 73.53 | 82,395 | +0.96(+1.32%) |
Mar 07, 2023 | 71.83 | 74.15 | 70.68 | 72.57 | 94,527 | +1.05(+1.47%) |
Mar 06, 2023 | 76.36 | 77.68 | 69.86 | 71.52 | 183,343 | -5.56(-7.21%) |
Mar 03, 2023 | 75.07 | 77.21 | 74.07 | 77.08 | 158,921 | +2.07(+2.76%) |
Mar 02, 2023 | 73.82 | 75.60 | 72.35 | 75.01 | 123,912 | +1.09(+1.47%) |
Mar 01, 2023 | 72.41 | 74.03 | 72.15 | 73.92 | 151,202 | +1.78(+2.47%) |
Feb 28, 2023 | 73.32 | 74.57 | 71.87 | 72.14 | 134,083 | -0.90(-1.23%) |
Feb 27, 2023 | 75.49 | 76.00 | 72.48 | 73.04 | 179,775 | -2.18(-2.90%) |
Feb 24, 2023 | 74.42 | 75.26 | 72.68 | 75.22 | 242,776 | +0.13(+0.17%) |
Feb 23, 2023 | 73.28 | 75.71 | 72.74 | 75.09 | 161,699 | +2.97(+4.12%) |
Feb 22, 2023 | 71.00 | 73.09 | 70.77 | 72.12 | 150,914 | +1.24(+1.75%) |
Feb 21, 2023 | 73.49 | 74.67 | 70.78 | 70.88 | 201,711 | -2.79(-3.79%) |
Feb 17, 2023 | 71.96 | 74.60 | 71.60 | 73.67 | 120,703 | +2.19(+3.06%) |
Feb 16, 2023 | 72.43 | 74.26 | 71.47 | 71.48 | 69,700 | -1.50(-2.06%) |
Feb 15, 2023 | 70.91 | 73.13 | 69.70 | 72.98 | 109,859 | +1.73(+2.43%) |
Feb 14, 2023 | 71.29 | 71.62 | 69.36 | 71.25 | 102,135 | -0.04(-0.06%) |
Feb 13, 2023 | 70.04 | 71.64 | 68.33 | 71.29 | 110,866 | +1.20(+1.71%) |
Feb 10, 2023 | 69.78 | 70.32 | 67.20 | 70.09 | 137,628 | +0.18(+0.26%) |
Feb 09, 2023 | 70.85 | 71.40 | 69.31 | 69.91 | 95,544 | -0.84(-1.19%) |
Feb 08, 2023 | 72.12 | 72.60 | 70.75 | 70.75 | 66,507 | -1.90(-2.62%) |
Feb 07, 2023 | 71.30 | 72.81 | 70.81 | 72.65 | 89,586 | +0.97(+1.35%) |
Feb 06, 2023 | 71.14 | 72.99 | 71.14 | 71.68 | 85,756 | +0.23(+0.32%) |
Feb 03, 2023 | 69.45 | 72.49 | 69.45 | 71.45 | 152,629 | +1.40(+2.00%) |
Feb 02, 2023 | 70.96 | 71.78 | 68.66 | 70.05 | 112,266 | -0.60(-0.85%) |
Feb 01, 2023 | 69.72 | 71.37 | 68.10 | 70.65 | 84,264 | +0.95(+1.36%) |
Jan 31, 2023 | 68.47 | 69.88 | 68.35 | 69.70 | 67,557 | +1.54(+2.26%) |
Jan 30, 2023 | 69.75 | 70.31 | 68.05 | 68.16 | 64,725 | -2.13(-3.03%) |
Jan 27, 2023 | 69.98 | 71.89 | 69.98 | 70.29 | 62,750 | +0.57(+0.82%) |
Jan 26, 2023 | 76.96 | 78.00 | 69.00 | 69.72 | 186,095 | -6.89(-8.99%) |
Jan 25, 2023 | 72.05 | 76.84 | 71.43 | 76.61 | 172,700 | +3.93(+5.41%) |
Jan 24, 2023 | 71.00 | 72.71 | 70.25 | 72.68 | 85,160 | +1.58(+2.22%) |
Jan 23, 2023 | 70.39 | 71.16 | 69.56 | 71.10 | 94,407 | +0.68(+0.97%) |
Jan 20, 2023 | 71.25 | 71.25 | 69.69 | 70.42 | 62,594 | -0.47(-0.66%) |
Jan 19, 2023 | 70.36 | 71.16 | 69.43 | 70.89 | 71,680 | +0.03(+0.04%) |
Jan 18, 2023 | 71.00 | 72.05 | 69.97 | 70.86 | 146,197 | -0.09(-0.13%) |
Jan 17, 2023 | 70.99 | 71.20 | 69.61 | 70.95 | 103,663 | -0.33(-0.46%) |
Jan 13, 2023 | 70.04 | 71.59 | 70.04 | 71.28 | 99,667 | +0.57(+0.81%) |
Jan 12, 2023 | 68.95 | 70.85 | 67.67 | 70.71 | 129,509 | +1.85(+2.69%) |
Jan 11, 2023 | 67.62 | 69.28 | 67.62 | 68.86 | 105,079 | +1.00(+1.47%) |
Jan 10, 2023 | 67.17 | 68.35 | 66.74 | 67.86 | 81,228 | +0.83(+1.24%) |
Jan 09, 2023 | 67.12 | 67.49 | 66.14 | 67.03 | 153,989 | +0.34(+0.51%) |
Jan 06, 2023 | 66.58 | 67.62 | 65.80 | 66.69 | 84,546 | +0.50(+0.76%) |
Jan 05, 2023 | 65.32 | 66.54 | 64.75 | 66.19 | 112,467 | +0.52(+0.79%) |
Jan 04, 2023 | 66.72 | 67.79 | 65.40 | 65.67 | 141,313 | -0.36(-0.55%) |
Jan 03, 2023 | 67.56 | 68.42 | 65.86 | 66.03 | 95,001 | -0.77(-1.15%) |
Dec 30, 2022 | 66.86 | 67.42 | 65.57 | 66.80 | 111,898 | -0.79(-1.17%) |
Dec 29, 2022 | 67.20 | 69.54 | 66.76 | 67.59 | 155,712 | +1.30(+1.96%) |
Dec 28, 2022 | 65.55 | 66.72 | 64.84 | 66.29 | 102,744 | +0.84(+1.28%) |
Dec 27, 2022 | 67.77 | 67.77 | 65.20 | 65.45 | 85,521 | -1.87(-2.78%) |
Dec 23, 2022 | 67.81 | 68.31 | 66.14 | 67.32 | 113,586 | +0.29(+0.43%) |
Dec 22, 2022 | 64.85 | 67.10 | 63.53 | 67.03 | 200,247 | +1.76(+2.70%) |
Dec 21, 2022 | 63.51 | 67.13 | 63.51 | 65.27 | 274,643 | +2.24(+3.55%) |
Dec 20, 2022 | 65.00 | 65.77 | 62.10 | 63.03 | 262,497 | -2.05(-3.15%) |
Dec 19, 2022 | 63.51 | 66.72 | 62.93 | 65.08 | 396,925 | +2.40(+3.83%) |
Dec 16, 2022 | 61.34 | 63.59 | 60.93 | 62.68 | 1,369,296 | +0.53(+0.85%) |
Dec 15, 2022 | 63.77 | 64.68 | 61.68 | 62.15 | 397,855 | -1.94(-3.03%) |
Dec 14, 2022 | 63.74 | 64.76 | 62.58 | 64.09 | 339,537 | +0.47(+0.74%) |
Dec 13, 2022 | 66.76 | 68.22 | 62.78 | 63.62 | 318,154 | -1.18(-1.82%) |
Dec 12, 2022 | 63.12 | 65.94 | 62.34 | 64.80 | 298,746 | +1.38(+2.18%) |
Dec 09, 2022 | 64.20 | 64.96 | 62.90 | 63.42 | 177,818 | -0.89(-1.38%) |
Dec 08, 2022 | 66.18 | 66.51 | 63.60 | 64.31 | 171,218 | -1.41(-2.15%) |
Dec 07, 2022 | 67.95 | 68.46 | 65.45 | 65.72 | 143,429 | -2.11(-3.11%) |
Dec 06, 2022 | 69.91 | 69.91 | 67.18 | 67.83 | 172,407 | -1.87(-2.68%) |
Dec 05, 2022 | 72.35 | 73.07 | 68.66 | 69.70 | 193,921 | -2.96(-4.07%) |
Dec 02, 2022 | 69.12 | 73.09 | 68.44 | 72.66 | 194,745 | +2.67(+3.81%) |
Dec 01, 2022 | 72.90 | 72.90 | 69.66 | 69.99 | 158,114 | -2.91(-3.99%) |
Nov 30, 2022 | 71.86 | 73.51 | 70.34 | 72.90 | 211,248 | +1.43(+2.00%) |
Nov 29, 2022 | 71.49 | 73.50 | 70.50 | 71.47 | 179,148 | -0.18(-0.25%) |
Nov 28, 2022 | 73.22 | 74.66 | 71.16 | 71.65 | 183,478 | -1.96(-2.66%) |
Nov 25, 2022 | 73.00 | 74.50 | 72.86 | 73.61 | 48,102 | +0.47(+0.64%) |
Nov 23, 2022 | 74.56 | 76.00 | 73.06 | 73.14 | 145,010 | -1.73(-2.31%) |
Nov 22, 2022 | 78.28 | 78.55 | 74.13 | 74.87 | 187,695 | -3.63(-4.62%) |
Nov 21, 2022 | 77.49 | 78.73 | 76.33 | 78.50 | 127,362 | +1.15(+1.49%) |
Nov 18, 2022 | 80.68 | 80.80 | 77.08 | 77.35 | 169,953 | -1.00(-1.28%) |
Nov 17, 2022 | 78.48 | 79.51 | 77.33 | 78.35 | 165,801 | -1.32(-1.66%) |
Nov 16, 2022 | 79.51 | 81.22 | 77.29 | 79.67 | 120,570 | +0.61(+0.77%) |
Nov 15, 2022 | 81.27 | 83.14 | 78.82 | 79.06 | 183,927 | -0.77(-0.96%) |
Nov 14, 2022 | 81.41 | 83.95 | 79.66 | 79.83 | 162,668 | -1.59(-1.95%) |
Nov 11, 2022 | 81.27 | 82.31 | 79.00 | 81.42 | 153,493 | -0.62(-0.76%) |
Nov 10, 2022 | 77.77 | 83.45 | 77.77 | 82.04 | 251,931 | +6.79(+9.02%) |
Nov 09, 2022 | 69.60 | 76.60 | 68.87 | 75.25 | 205,053 | +5.30(+7.58%) |
Nov 08, 2022 | 67.80 | 73.88 | 65.33 | 69.95 | 305,271 | +7.11(+11.31%) |
Nov 07, 2022 | 62.46 | 63.83 | 60.92 | 62.84 | 161,351 | +0.84(+1.35%) |
Nov 04, 2022 | 63.46 | 63.47 | 60.12 | 62.00 | 195,893 | -0.81(-1.29%) |
Nov 03, 2022 | 66.90 | 70.25 | 61.12 | 62.81 | 298,177 | -5.19(-7.63%) |
Nov 02, 2022 | 59.91 | 68.84 | 57.77 | 68.00 | 641,248 | +15.22(+28.83%) |
Nov 01, 2022 | 54.68 | 55.50 | 52.61 | 52.78 | 324,397 | -1.90(-3.47%) |
Oct 31, 2022 | 55.06 | 55.83 | 54.27 | 54.68 | 179,936 | -0.26(-0.47%) |
Oct 28, 2022 | 53.71 | 55.53 | 53.30 | 54.93 | 334,225 | +1.33(+2.48%) |
Oct 27, 2022 | 55.02 | 55.27 | 53.34 | 53.61 | 204,844 | -0.67(-1.23%) |
Oct 26, 2022 | 54.72 | 55.88 | 53.27 | 54.27 | 240,448 | -0.18(-0.33%) |
Oct 25, 2022 | 54.60 | 55.68 | 54.39 | 54.45 | 280,513 | +0.31(+0.58%) |
Oct 24, 2022 | 54.19 | 54.59 | 52.87 | 54.14 | 281,683 | -0.11(-0.20%) |
Oct 21, 2022 | 54.07 | 54.79 | 53.00 | 54.25 | 241,104 | +0.72(+1.35%) |
Oct 20, 2022 | 55.92 | 56.39 | 53.47 | 53.52 | 173,805 | -2.36(-4.22%) |
Oct 19, 2022 | 57.16 | 57.16 | 55.52 | 55.88 | 192,576 | -2.14(-3.69%) |
Oct 18, 2022 | 59.79 | 60.46 | 57.60 | 58.02 | 166,434 | -0.86(-1.46%) |
Oct 17, 2022 | 56.76 | 59.38 | 56.44 | 58.88 | 186,275 | +3.06(+5.48%) |
Oct 14, 2022 | 58.88 | 59.11 | 55.62 | 55.83 | 141,503 | -2.18(-3.76%) |
Oct 13, 2022 | 55.96 | 58.31 | 55.09 | 58.01 | 113,700 | +1.09(+1.91%) |
Oct 12, 2022 | 57.73 | 58.19 | 56.84 | 56.92 | 107,123 | -0.91(-1.57%) |
Oct 11, 2022 | 57.65 | 58.87 | 56.28 | 57.84 | 167,322 | +0.16(+0.27%) |
Oct 10, 2022 | 58.98 | 58.98 | 57.47 | 57.68 | 127,549 | -1.04(-1.76%) |
Oct 07, 2022 | 58.95 | 59.70 | 58.42 | 58.71 | 224,102 | -1.63(-2.71%) |
Oct 06, 2022 | 59.34 | 60.92 | 59.34 | 60.35 | 194,631 | +1.31(+2.22%) |
Oct 05, 2022 | 57.62 | 59.28 | 56.21 | 59.04 | 236,113 | +0.49(+0.83%) |
Oct 04, 2022 | 54.97 | 58.63 | 54.97 | 58.55 | 329,261 | +4.26(+7.85%) |
Oct 03, 2022 | 53.78 | 55.36 | 53.47 | 54.29 | 156,669 | +0.57(+1.07%) |
Sep 30, 2022 | 53.82 | 55.85 | 53.62 | 53.72 | 193,292 | +0.34(+0.63%) |
Sep 29, 2022 | 52.48 | 53.58 | 51.67 | 53.38 | 199,863 | +0.24(+0.45%) |
Sep 28, 2022 | 50.75 | 53.43 | 50.75 | 53.14 | 194,177 | +3.11(+6.22%) |
Sep 27, 2022 | 48.78 | 50.70 | 48.78 | 50.03 | 215,423 | +1.92(+3.98%) |
Sep 26, 2022 | 50.28 | 51.34 | 47.79 | 48.12 | 253,365 | -2.49(-4.92%) |
Sep 23, 2022 | 50.26 | 50.88 | 49.59 | 50.61 | 265,307 | -0.24(-0.47%) |
Sep 22, 2022 | 51.67 | 51.67 | 50.41 | 50.84 | 194,039 | -1.05(-2.03%) |
Sep 21, 2022 | 53.53 | 54.05 | 51.60 | 51.90 | 202,021 | -1.30(-2.44%) |
Sep 20, 2022 | 53.49 | 53.72 | 52.71 | 53.19 | 166,585 | -0.84(-1.55%) |
Sep 19, 2022 | 54.62 | 54.98 | 52.60 | 54.03 | 252,214 | -0.77(-1.41%) |
Sep 16, 2022 | 55.45 | 55.45 | 53.11 | 54.80 | 1,028,818 | -1.42(-2.53%) |
Sep 15, 2022 | 55.83 | 56.65 | 55.43 | 56.23 | 250,185 | +0.39(+0.69%) |
Sep 14, 2022 | 57.02 | 57.29 | 55.13 | 55.84 | 252,717 | -0.93(-1.64%) |
Sep 13, 2022 | 57.25 | 58.15 | 56.15 | 56.77 | 275,251 | -2.43(-4.10%) |
Sep 12, 2022 | 60.20 | 60.20 | 58.53 | 59.20 | 155,295 | -0.75(-1.26%) |
Sep 09, 2022 | 60.16 | 60.42 | 59.58 | 59.95 | 132,061 | +0.21(+0.34%) |
Sep 08, 2022 | 58.17 | 60.10 | 57.84 | 59.74 | 149,989 | +1.27(+2.18%) |
Sep 07, 2022 | 56.42 | 58.47 | 56.42 | 58.47 | 205,272 | +2.11(+3.74%) |
Sep 06, 2022 | 58.45 | 59.51 | 56.17 | 56.36 | 211,777 | -2.21(-3.77%) |
Sep 02, 2022 | 59.60 | 60.65 | 58.00 | 58.57 | 185,037 | -0.11(-0.19%) |
Sep 01, 2022 | 57.43 | 58.77 | 56.52 | 58.68 | 171,997 | +1.05(+1.82%) |
Aug 31, 2022 | 58.90 | 59.27 | 57.50 | 57.64 | 170,358 | -0.41(-0.71%) |
Aug 30, 2022 | 60.38 | 60.65 | 56.30 | 58.05 | 199,990 | -2.18(-3.62%) |
Aug 29, 2022 | 60.54 | 61.73 | 60.01 | 60.22 | 175,857 | -1.37(-2.22%) |
Aug 26, 2022 | 65.01 | 65.01 | 61.27 | 61.59 | 232,664 | -3.78(-5.78%) |
Aug 25, 2022 | 65.15 | 65.37 | 63.61 | 65.37 | 138,116 | +0.90(+1.40%) |
Aug 24, 2022 | 62.90 | 65.07 | 62.27 | 64.47 | 106,572 | +1.09(+1.72%) |
Aug 23, 2022 | 63.06 | 64.51 | 62.47 | 63.37 | 116,865 | +0.42(+0.67%) |
Aug 22, 2022 | 63.43 | 64.26 | 62.50 | 62.95 | 161,319 | -1.12(-1.74%) |
Aug 19, 2022 | 64.02 | 65.08 | 63.81 | 64.07 | 248,505 | -0.90(-1.38%) |
Aug 18, 2022 | 65.77 | 65.77 | 63.74 | 64.97 | 102,781 | -1.19(-1.79%) |
Aug 17, 2022 | 65.93 | 67.53 | 65.83 | 66.15 | 151,207 | -0.95(-1.41%) |
Aug 16, 2022 | 66.27 | 67.50 | 65.07 | 67.10 | 172,805 | +0.16(+0.23%) |
Aug 15, 2022 | 65.68 | 68.00 | 65.60 | 66.94 | 177,277 | +0.59(+0.89%) |
Aug 12, 2022 | 63.74 | 66.56 | 63.74 | 66.35 | 139,855 | +2.74(+4.31%) |
Aug 11, 2022 | 66.31 | 66.52 | 63.54 | 63.61 | 198,876 | -2.57(-3.88%) |
Aug 10, 2022 | 65.65 | 66.18 | 63.86 | 66.18 | 174,834 | +2.12(+3.31%) |
Aug 09, 2022 | 62.38 | 66.69 | 62.38 | 64.06 | 205,275 | +2.15(+3.47%) |
Aug 08, 2022 | 60.70 | 62.27 | 59.83 | 61.92 | 211,445 | +1.32(+2.18%) |
Aug 05, 2022 | 60.11 | 61.28 | 59.05 | 60.59 | 134,982 | -0.25(-0.41%) |
Aug 04, 2022 | 59.26 | 61.07 | 58.65 | 60.84 | 177,017 | +1.74(+2.94%) |
Aug 03, 2022 | 58.40 | 60.44 | 58.40 | 59.10 | 138,039 | +1.55(+2.70%) |
Aug 02, 2022 | 55.41 | 58.22 | 55.06 | 57.55 | 134,240 | +1.59(+2.84%) |
Aug 01, 2022 | 57.08 | 57.94 | 55.71 | 55.96 | 153,605 | -1.45(-2.53%) |
Jul 29, 2022 | 58.34 | 58.34 | 56.76 | 57.41 | 126,463 | -1.20(-2.05%) |
Jul 28, 2022 | 59.73 | 59.78 | 57.44 | 58.62 | 115,682 | -1.12(-1.87%) |
Jul 27, 2022 | 58.58 | 60.03 | 57.39 | 59.73 | 172,064 | +2.03(+3.52%) |
Jul 26, 2022 | 57.23 | 58.19 | 56.43 | 57.70 | 111,839 | -0.04(-0.06%) |
Jul 25, 2022 | 57.18 | 57.80 | 56.79 | 57.74 | 84,907 | +0.80(+1.40%) |
Jul 22, 2022 | 59.09 | 59.09 | 56.64 | 56.94 | 151,440 | -2.41(-4.07%) |
Jul 21, 2022 | 59.45 | 59.90 | 58.93 | 59.35 | 96,715 | +0.26(+0.43%) |
Jul 20, 2022 | 58.02 | 59.89 | 57.75 | 59.10 | 197,377 | +0.90(+1.55%) |
Jul 19, 2022 | 57.84 | 59.13 | 57.61 | 58.19 | 182,839 | +1.43(+2.52%) |
Jul 18, 2022 | 59.26 | 60.04 | 56.39 | 56.76 | 253,828 | -2.21(-3.74%) |
Jul 15, 2022 | 58.46 | 59.26 | 58.07 | 58.97 | 192,470 | +0.90(+1.56%) |
Jul 14, 2022 | 58.22 | 58.63 | 57.13 | 58.07 | 114,172 | -0.65(-1.11%) |
Jul 13, 2022 | 57.86 | 59.39 | 56.66 | 58.71 | 97,739 | -0.58(-0.98%) |
Jul 12, 2022 | 57.75 | 59.58 | 55.93 | 59.30 | 156,457 | +1.37(+2.36%) |
Jul 11, 2022 | 58.60 | 58.88 | 57.52 | 57.93 | 187,411 | -1.34(-2.25%) |
Jul 08, 2022 | 59.36 | 59.86 | 58.45 | 59.26 | 190,377 | -0.72(-1.20%) |
Jul 07, 2022 | 60.54 | 61.52 | 59.34 | 59.98 | 174,707 | +0.20(+0.33%) |
Jul 06, 2022 | 59.79 | 60.99 | 58.71 | 59.78 | 220,274 | +0.25(+0.42%) |
Jul 05, 2022 | 55.61 | 59.57 | 55.53 | 59.53 | 356,135 | +3.03(+5.35%) |
Jul 01, 2022 | 55.23 | 56.76 | 54.44 | 56.51 | 216,695 | +0.85(+1.52%) |
Jun 30, 2022 | 54.13 | 56.12 | 53.44 | 55.66 | 142,229 | +0.46(+0.84%) |
Jun 29, 2022 | 54.06 | 55.22 | 53.36 | 55.20 | 85,372 | +0.79(+1.46%) |
Jun 28, 2022 | 55.96 | 56.33 | 54.07 | 54.40 | 129,993 | -1.68(-3.00%) |
Jun 27, 2022 | 55.93 | 56.55 | 54.45 | 56.09 | 146,573 | +0.38(+0.68%) |
Jun 24, 2022 | 55.25 | 56.67 | 53.87 | 55.71 | 378,356 | +0.93(+1.70%) |
Jun 23, 2022 | 50.37 | 54.98 | 49.39 | 54.78 | 276,689 | +4.57(+9.11%) |
Jun 22, 2022 | 49.16 | 51.71 | 49.15 | 50.21 | 412,254 | +0.05(+0.10%) |
Jun 21, 2022 | 49.60 | 51.52 | 49.12 | 50.16 | 614,800 | +1.73(+3.57%) |
Jun 17, 2022 | 48.02 | 49.13 | 47.95 | 48.43 | 1,035,574 | +1.09(+2.31%) |
Jun 16, 2022 | 47.86 | 47.86 | 46.67 | 47.34 | 215,803 | -2.00(-4.05%) |
Jun 15, 2022 | 47.22 | 49.53 | 47.01 | 49.33 | 203,752 | +2.68(+5.74%) |
Jun 14, 2022 | 46.77 | 46.80 | 45.27 | 46.66 | 169,728 | +0.17(+0.36%) |
Jun 13, 2022 | 47.87 | 48.43 | 46.14 | 46.49 | 226,534 | -2.98(-6.02%) |
Jun 10, 2022 | 49.60 | 50.45 | 48.17 | 49.46 | 246,477 | -1.24(-2.44%) |
Jun 09, 2022 | 52.50 | 52.94 | 50.55 | 50.70 | 130,682 | -1.88(-3.57%) |
Jun 08, 2022 | 52.95 | 53.91 | 52.11 | 52.58 | 140,280 | -1.05(-1.95%) |
Jun 07, 2022 | 50.92 | 53.62 | 50.92 | 53.62 | 151,445 | +1.96(+3.79%) |
Jun 06, 2022 | 53.44 | 53.44 | 50.53 | 51.67 | 164,184 | -1.31(-2.47%) |
Jun 03, 2022 | 53.13 | 54.20 | 51.55 | 52.98 | 179,045 | -0.80(-1.48%) |
Jun 02, 2022 | 53.35 | 53.79 | 52.04 | 53.77 | 126,768 | +0.14(+0.27%) |
Jun 01, 2022 | 55.76 | 55.76 | 52.72 | 53.63 | 183,254 | -1.83(-3.31%) |
May 31, 2022 | 56.03 | 56.49 | 54.59 | 55.46 | 286,383 | -1.02(-1.81%) |
May 27, 2022 | 54.53 | 56.83 | 54.09 | 56.49 | 182,318 | +2.48(+4.60%) |
May 26, 2022 | 52.33 | 54.44 | 52.33 | 54.01 | 179,955 | +2.11(+4.06%) |
May 25, 2022 | 50.54 | 52.40 | 50.54 | 51.90 | 165,540 | +1.02(+2.00%) |
May 24, 2022 | 51.25 | 51.57 | 49.47 | 50.88 | 212,888 | -1.22(-2.34%) |
May 23, 2022 | 52.36 | 52.67 | 50.81 | 52.10 | 238,508 | +0.39(+0.76%) |
May 20, 2022 | 52.51 | 52.83 | 49.65 | 51.70 | 190,162 | +0.09(+0.17%) |
May 19, 2022 | 51.67 | 52.06 | 50.35 | 51.62 | 239,678 | -0.14(-0.28%) |
May 18, 2022 | 54.91 | 56.04 | 51.07 | 51.76 | 309,669 | -5.00(-8.81%) |
May 17, 2022 | 55.60 | 57.23 | 55.04 | 56.76 | 175,845 | +2.66(+4.91%) |
May 16, 2022 | 53.69 | 54.67 | 52.42 | 54.10 | 216,172 | +0.48(+0.90%) |
May 13, 2022 | 51.38 | 53.66 | 50.29 | 53.62 | 270,498 | +3.46(+6.89%) |
May 12, 2022 | 48.53 | 51.27 | 48.53 | 50.17 | 229,129 | +1.09(+2.21%) |
May 11, 2022 | 51.74 | 53.47 | 48.69 | 49.08 | 248,391 | -3.21(-6.14%) |
May 10, 2022 | 52.69 | 54.07 | 50.41 | 52.30 | 248,059 | +1.62(+3.19%) |
May 09, 2022 | 54.60 | 55.76 | 50.30 | 50.68 | 376,975 | -4.52(-8.18%) |
May 06, 2022 | 55.68 | 57.43 | 54.17 | 55.20 | 278,506 | -1.38(-2.44%) |
May 05, 2022 | 59.73 | 60.50 | 55.17 | 56.58 | 546,145 | -3.31(-5.53%) |
May 04, 2022 | 58.08 | 60.21 | 56.01 | 59.89 | 325,304 | +1.62(+2.77%) |
May 03, 2022 | 59.94 | 60.51 | 58.13 | 58.27 | 189,020 | -1.66(-2.77%) |