Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.27 | 70.30 | 68.27 | 69.93 | 357,208 | +1.08(+1.57%) |
Apr 27, 2023 | 69.44 | 69.84 | 68.20 | 68.85 | 273,367 | -0.07(-0.10%) |
Apr 26, 2023 | 68.69 | 69.68 | 68.27 | 68.92 | 256,351 | -0.58(-0.83%) |
Apr 25, 2023 | 71.34 | 71.63 | 69.45 | 69.49 | 315,853 | -3.33(-4.58%) |
Apr 24, 2023 | 71.95 | 73.00 | 71.89 | 72.83 | 161,772 | +0.81(+1.12%) |
Apr 21, 2023 | 72.91 | 72.91 | 71.42 | 72.02 | 267,253 | -0.60(-0.83%) |
Apr 20, 2023 | 72.11 | 72.82 | 71.90 | 72.62 | 219,220 | -0.39(-0.53%) |
Apr 19, 2023 | 72.87 | 73.11 | 72.05 | 73.01 | 164,247 | -0.02(-0.03%) |
Apr 18, 2023 | 73.54 | 73.83 | 72.11 | 73.03 | 155,470 | +0.05(+0.07%) |
Apr 17, 2023 | 73.01 | 73.29 | 72.43 | 72.98 | 208,711 | -0.20(-0.28%) |
Apr 14, 2023 | 74.74 | 75.06 | 72.04 | 73.19 | 254,923 | -1.32(-1.77%) |
Apr 13, 2023 | 72.87 | 74.54 | 72.31 | 74.50 | 223,836 | +1.80(+2.48%) |
Apr 12, 2023 | 73.77 | 73.77 | 72.49 | 72.70 | 256,161 | +0.15(+0.20%) |
Apr 11, 2023 | 72.97 | 73.66 | 72.54 | 72.55 | 239,681 | -0.11(-0.15%) |
Apr 10, 2023 | 71.80 | 73.37 | 71.68 | 72.66 | 261,868 | +0.85(+1.18%) |
Apr 06, 2023 | 72.91 | 73.00 | 71.63 | 71.81 | 215,613 | -0.90(-1.23%) |
Apr 05, 2023 | 72.76 | 73.23 | 72.23 | 72.71 | 251,271 | -0.84(-1.14%) |
Apr 04, 2023 | 74.71 | 74.71 | 72.88 | 73.55 | 404,349 | -1.24(-1.65%) |
Apr 03, 2023 | 74.87 | 76.03 | 73.85 | 74.79 | 295,310 | +0.10(+0.13%) |
Mar 31, 2023 | 74.52 | 75.21 | 74.16 | 74.69 | 338,543 | +0.58(+0.79%) |
Mar 30, 2023 | 74.70 | 74.97 | 73.50 | 74.10 | 177,959 | +0.29(+0.40%) |
Mar 29, 2023 | 74.19 | 74.19 | 73.22 | 73.81 | 157,209 | +0.54(+0.73%) |
Mar 28, 2023 | 72.92 | 73.73 | 72.65 | 73.28 | 164,208 | +0.48(+0.66%) |
Mar 27, 2023 | 72.66 | 73.39 | 71.65 | 72.80 | 254,895 | +1.33(+1.85%) |
Mar 24, 2023 | 69.68 | 71.62 | 69.09 | 71.47 | 207,027 | +0.86(+1.21%) |
Mar 23, 2023 | 71.43 | 73.19 | 69.96 | 70.61 | 204,800 | -0.52(-0.73%) |
Mar 22, 2023 | 73.52 | 73.79 | 71.09 | 71.13 | 286,775 | -2.50(-3.40%) |
Mar 21, 2023 | 73.37 | 73.92 | 72.69 | 73.64 | 422,074 | +2.05(+2.86%) |
Mar 20, 2023 | 70.97 | 72.30 | 70.77 | 71.59 | 227,072 | +1.65(+2.35%) |
Mar 17, 2023 | 71.66 | 71.66 | 69.55 | 69.94 | 570,307 | -2.30(-3.18%) |
Mar 16, 2023 | 69.59 | 72.60 | 69.12 | 72.24 | 246,557 | +1.48(+2.09%) |
Mar 15, 2023 | 71.32 | 71.76 | 69.85 | 70.76 | 425,053 | -3.13(-4.23%) |
Mar 14, 2023 | 74.23 | 75.20 | 72.91 | 73.89 | 489,946 | +2.17(+3.03%) |
Mar 13, 2023 | 71.11 | 73.70 | 70.28 | 71.72 | 469,130 | -0.70(-0.97%) |
Mar 10, 2023 | 74.35 | 74.82 | 71.68 | 72.42 | 298,555 | -2.26(-3.03%) |
Mar 09, 2023 | 77.47 | 77.52 | 74.60 | 74.68 | 264,393 | -2.59(-3.35%) |
Mar 08, 2023 | 77.37 | 78.15 | 76.79 | 77.27 | 167,938 | +0.01(+0.01%) |
Mar 07, 2023 | 79.20 | 79.69 | 76.91 | 77.26 | 219,374 | -2.25(-2.83%) |
Mar 06, 2023 | 81.08 | 81.35 | 79.29 | 79.51 | 311,876 | -2.02(-2.47%) |
Mar 03, 2023 | 80.50 | 81.60 | 79.78 | 81.53 | 293,269 | +1.57(+1.96%) |
Mar 02, 2023 | 78.60 | 80.09 | 78.17 | 79.96 | 253,072 | +0.74(+0.93%) |
Mar 01, 2023 | 77.48 | 79.32 | 77.14 | 79.22 | 267,717 | +1.72(+2.21%) |
Feb 28, 2023 | 77.28 | 78.83 | 77.18 | 77.50 | 345,210 | +0.21(+0.28%) |
Feb 27, 2023 | 77.05 | 77.96 | 76.80 | 77.29 | 214,243 | +0.58(+0.76%) |
Feb 24, 2023 | 74.69 | 76.82 | 74.37 | 76.71 | 302,334 | +0.58(+0.76%) |
Feb 23, 2023 | 76.16 | 77.11 | 75.35 | 76.13 | 277,884 | +0.70(+0.93%) |
Feb 22, 2023 | 75.26 | 76.20 | 75.10 | 75.43 | 283,723 | +0.48(+0.63%) |
Feb 21, 2023 | 76.45 | 77.26 | 74.50 | 74.95 | 358,013 | -2.57(-3.32%) |
Feb 17, 2023 | 77.42 | 79.24 | 77.03 | 77.52 | 432,678 | +0.20(+0.26%) |
Feb 16, 2023 | 74.85 | 78.45 | 74.35 | 77.32 | 432,738 | +0.51(+0.67%) |
Feb 15, 2023 | 75.56 | 77.33 | 75.31 | 76.81 | 406,205 | +0.61(+0.80%) |
Feb 14, 2023 | 75.65 | 77.06 | 74.95 | 76.20 | 428,434 | -0.18(-0.24%) |
Feb 13, 2023 | 73.70 | 76.38 | 73.02 | 76.38 | 491,927 | +4.58(+6.38%) |
Feb 10, 2023 | 70.22 | 72.62 | 68.20 | 71.80 | 514,581 | +1.31(+1.86%) |
Feb 09, 2023 | 71.80 | 72.29 | 69.47 | 70.49 | 343,227 | -0.56(-0.79%) |
Feb 08, 2023 | 71.29 | 72.05 | 70.68 | 71.05 | 328,134 | -1.24(-1.72%) |
Feb 07, 2023 | 71.85 | 72.68 | 71.03 | 72.30 | 374,755 | -0.16(-0.21%) |
Feb 06, 2023 | 73.23 | 73.98 | 71.49 | 72.45 | 254,828 | -1.22(-1.66%) |
Feb 03, 2023 | 74.30 | 75.56 | 73.58 | 73.67 | 427,642 | -1.36(-1.81%) |
Feb 02, 2023 | 74.47 | 75.26 | 73.59 | 75.03 | 318,140 | +0.65(+0.87%) |
Feb 01, 2023 | 72.89 | 75.06 | 72.26 | 74.38 | 269,668 | +1.32(+1.81%) |
Jan 31, 2023 | 71.30 | 73.07 | 71.20 | 73.06 | 321,511 | +1.97(+2.77%) |
Jan 30, 2023 | 71.12 | 72.28 | 70.90 | 71.09 | 277,267 | -0.75(-1.04%) |
Jan 27, 2023 | 72.42 | 72.98 | 71.27 | 71.84 | 306,464 | -0.88(-1.21%) |
Jan 26, 2023 | 71.80 | 72.78 | 71.34 | 72.72 | 167,055 | +0.99(+1.38%) |
Jan 25, 2023 | 70.30 | 71.89 | 69.93 | 71.73 | 253,434 | +0.44(+0.61%) |
Jan 24, 2023 | 70.97 | 71.49 | 70.13 | 71.30 | 124,598 | +0.34(+0.48%) |
Jan 23, 2023 | 70.16 | 71.20 | 69.87 | 70.96 | 205,482 | +0.81(+1.15%) |
Jan 20, 2023 | 68.50 | 70.16 | 67.84 | 70.15 | 283,476 | +2.03(+2.98%) |
Jan 19, 2023 | 68.21 | 68.48 | 66.59 | 68.13 | 333,805 | -0.56(-0.82%) |
Jan 18, 2023 | 70.34 | 71.50 | 68.69 | 68.69 | 276,983 | -1.14(-1.64%) |
Jan 17, 2023 | 70.62 | 70.62 | 69.35 | 69.83 | 188,353 | -0.50(-0.72%) |
Jan 13, 2023 | 70.21 | 70.63 | 69.39 | 70.34 | 238,707 | -0.28(-0.40%) |
Jan 12, 2023 | 69.82 | 70.91 | 69.03 | 70.62 | 286,286 | +1.31(+1.89%) |
Jan 11, 2023 | 69.12 | 69.73 | 68.07 | 69.31 | 383,657 | +0.95(+1.39%) |
Jan 10, 2023 | 67.41 | 68.47 | 65.66 | 68.36 | 259,340 | +0.74(+1.09%) |
Jan 09, 2023 | 68.63 | 69.29 | 67.59 | 67.62 | 330,336 | -0.16(-0.23%) |
Jan 06, 2023 | 65.75 | 67.87 | 65.50 | 67.78 | 283,763 | +3.24(+5.02%) |
Jan 05, 2023 | 64.84 | 65.19 | 63.96 | 64.54 | 355,205 | -0.82(-1.26%) |
Jan 04, 2023 | 64.37 | 65.82 | 63.79 | 65.36 | 353,050 | +1.66(+2.60%) |
Jan 03, 2023 | 65.56 | 66.11 | 63.52 | 63.70 | 280,149 | -1.13(-1.74%) |
Dec 30, 2022 | 64.58 | 65.06 | 63.66 | 64.83 | 205,808 | -0.36(-0.55%) |
Dec 29, 2022 | 64.60 | 65.91 | 64.60 | 65.19 | 188,476 | +1.03(+1.60%) |
Dec 28, 2022 | 65.58 | 65.73 | 64.15 | 64.16 | 241,051 | -1.03(-1.58%) |
Dec 27, 2022 | 65.76 | 65.99 | 64.70 | 65.19 | 240,371 | -0.04(-0.06%) |
Dec 23, 2022 | 64.54 | 65.39 | 64.50 | 65.23 | 168,347 | +0.66(+1.02%) |
Dec 22, 2022 | 65.66 | 65.66 | 63.84 | 64.57 | 253,781 | -1.89(-2.85%) |
Dec 21, 2022 | 66.27 | 67.15 | 65.64 | 66.46 | 303,982 | +1.24(+1.90%) |
Dec 20, 2022 | 64.51 | 65.74 | 64.17 | 65.22 | 279,309 | +0.92(+1.43%) |
Dec 19, 2022 | 65.29 | 65.80 | 64.08 | 64.29 | 258,827 | -0.71(-1.09%) |
Dec 16, 2022 | 65.53 | 65.89 | 63.74 | 65.00 | 1,398,860 | -1.37(-2.06%) |
Dec 15, 2022 | 67.59 | 67.68 | 66.04 | 66.37 | 460,210 | -2.72(-3.93%) |
Dec 14, 2022 | 70.41 | 70.80 | 68.72 | 69.09 | 552,233 | -1.65(-2.33%) |
Dec 13, 2022 | 71.74 | 72.22 | 70.16 | 70.73 | 577,097 | +1.94(+2.82%) |
Dec 12, 2022 | 69.32 | 69.32 | 67.68 | 68.79 | 431,864 | -0.35(-0.50%) |
Dec 09, 2022 | 69.78 | 70.82 | 69.05 | 69.14 | 299,591 | -0.97(-1.38%) |
Dec 08, 2022 | 69.79 | 70.27 | 68.99 | 70.11 | 245,869 | +0.82(+1.19%) |
Dec 07, 2022 | 69.02 | 69.74 | 68.37 | 69.29 | 286,623 | +0.00(+0.00%) |
Dec 06, 2022 | 70.99 | 71.56 | 68.04 | 69.29 | 290,660 | -1.85(-2.60%) |
Dec 05, 2022 | 71.98 | 72.18 | 70.70 | 71.14 | 248,638 | -1.62(-2.23%) |
Dec 02, 2022 | 70.82 | 73.44 | 70.72 | 72.76 | 211,083 | +1.04(+1.45%) |
Dec 01, 2022 | 72.62 | 72.99 | 71.57 | 71.72 | 221,663 | +0.32(+0.45%) |
Nov 30, 2022 | 70.75 | 71.54 | 68.93 | 71.40 | 333,578 | +0.69(+0.97%) |
Nov 29, 2022 | 70.27 | 71.39 | 70.27 | 70.72 | 224,829 | +0.62(+0.89%) |
Nov 28, 2022 | 71.27 | 71.82 | 70.03 | 70.09 | 317,275 | -2.23(-3.08%) |
Nov 25, 2022 | 71.49 | 72.72 | 71.49 | 72.33 | 116,094 | +0.75(+1.04%) |
Nov 23, 2022 | 70.82 | 72.02 | 70.80 | 71.58 | 236,249 | +0.48(+0.67%) |
Nov 22, 2022 | 70.45 | 71.59 | 69.42 | 71.10 | 470,978 | +2.09(+3.03%) |
Nov 21, 2022 | 68.58 | 69.71 | 68.58 | 69.01 | 294,417 | -0.69(-1.00%) |
Nov 18, 2022 | 69.27 | 70.40 | 68.45 | 69.70 | 298,928 | +1.52(+2.24%) |
Nov 17, 2022 | 67.68 | 68.42 | 66.69 | 68.18 | 322,981 | -0.86(-1.24%) |
Nov 16, 2022 | 71.06 | 71.66 | 68.94 | 69.04 | 550,190 | -1.17(-1.66%) |
Nov 15, 2022 | 70.78 | 71.83 | 70.00 | 70.21 | 326,789 | -0.16(-0.23%) |
Nov 14, 2022 | 70.41 | 72.04 | 70.25 | 70.37 | 344,175 | -0.89(-1.25%) |
Nov 11, 2022 | 71.61 | 72.52 | 70.72 | 71.26 | 439,021 | +1.08(+1.54%) |
Nov 10, 2022 | 66.17 | 70.63 | 65.67 | 70.18 | 396,136 | +7.14(+11.33%) |
Nov 09, 2022 | 65.90 | 65.90 | 62.98 | 63.04 | 520,360 | -4.58(-6.78%) |
Nov 08, 2022 | 74.79 | 74.99 | 66.94 | 67.62 | 533,781 | -6.26(-8.48%) |
Nov 07, 2022 | 72.55 | 74.04 | 71.83 | 73.88 | 471,045 | +1.12(+1.54%) |
Nov 04, 2022 | 70.11 | 72.97 | 69.88 | 72.76 | 357,825 | +4.26(+6.21%) |
Nov 03, 2022 | 67.29 | 69.31 | 66.89 | 68.51 | 246,164 | -0.43(-0.63%) |
Nov 02, 2022 | 70.33 | 72.03 | 68.88 | 68.94 | 306,196 | -1.79(-2.52%) |
Nov 01, 2022 | 71.63 | 72.23 | 70.45 | 70.73 | 264,997 | -0.18(-0.26%) |
Oct 31, 2022 | 69.86 | 71.06 | 69.55 | 70.91 | 301,091 | +0.67(+0.95%) |
Oct 28, 2022 | 70.07 | 70.69 | 68.82 | 70.24 | 251,213 | +0.38(+0.54%) |
Oct 27, 2022 | 69.91 | 71.33 | 69.58 | 69.87 | 255,400 | +0.38(+0.54%) |
Oct 26, 2022 | 69.82 | 71.13 | 68.66 | 69.49 | 213,280 | +0.41(+0.59%) |
Oct 25, 2022 | 66.85 | 69.67 | 66.82 | 69.09 | 245,589 | +1.76(+2.61%) |
Oct 24, 2022 | 67.52 | 68.05 | 66.84 | 67.33 | 214,189 | +0.03(+0.04%) |
Oct 21, 2022 | 65.06 | 67.67 | 65.02 | 67.30 | 311,683 | +2.61(+4.03%) |
Oct 20, 2022 | 65.26 | 67.20 | 64.66 | 64.70 | 304,608 | -0.34(-0.52%) |
Oct 19, 2022 | 66.10 | 66.59 | 64.92 | 65.03 | 373,163 | -1.39(-2.09%) |
Oct 18, 2022 | 65.53 | 67.56 | 65.53 | 66.42 | 319,655 | +2.51(+3.93%) |
Oct 17, 2022 | 63.23 | 64.12 | 63.23 | 63.91 | 390,572 | +2.73(+4.46%) |
Oct 14, 2022 | 63.13 | 63.60 | 61.04 | 61.18 | 240,567 | -1.25(-2.01%) |
Oct 13, 2022 | 58.89 | 62.81 | 58.38 | 62.44 | 334,588 | +2.22(+3.69%) |
Oct 12, 2022 | 60.58 | 61.00 | 59.81 | 60.22 | 332,395 | -0.32(-0.53%) |
Oct 11, 2022 | 60.95 | 61.75 | 59.79 | 60.54 | 286,585 | -1.31(-2.12%) |
Oct 10, 2022 | 60.97 | 62.34 | 60.52 | 61.85 | 323,653 | +1.41(+2.33%) |
Oct 07, 2022 | 61.30 | 61.89 | 59.88 | 60.44 | 458,086 | -1.67(-2.69%) |
Oct 06, 2022 | 62.82 | 63.80 | 61.90 | 62.11 | 460,972 | -1.09(-1.73%) |
Oct 05, 2022 | 63.88 | 64.52 | 62.74 | 63.20 | 633,288 | -1.33(-2.06%) |
Oct 04, 2022 | 65.33 | 66.01 | 64.23 | 64.53 | 652,591 | +0.74(+1.16%) |
Oct 03, 2022 | 62.98 | 64.55 | 62.64 | 63.79 | 340,664 | +2.13(+3.46%) |
Sep 30, 2022 | 62.07 | 63.27 | 61.46 | 61.66 | 294,709 | -0.04(-0.06%) |
Sep 29, 2022 | 62.43 | 62.84 | 60.63 | 61.69 | 414,125 | -1.67(-2.63%) |
Sep 28, 2022 | 62.10 | 64.05 | 61.39 | 63.36 | 550,463 | +2.02(+3.29%) |
Sep 27, 2022 | 64.08 | 64.36 | 60.65 | 61.35 | 664,463 | -1.67(-2.65%) |
Sep 26, 2022 | 62.91 | 64.89 | 62.71 | 63.02 | 307,869 | -0.33(-0.52%) |
Sep 23, 2022 | 64.10 | 64.40 | 62.78 | 63.34 | 349,068 | -2.40(-3.65%) |
Sep 22, 2022 | 66.88 | 66.88 | 65.66 | 65.75 | 294,729 | -0.71(-1.07%) |
Sep 21, 2022 | 68.21 | 69.23 | 66.41 | 66.46 | 251,460 | -0.79(-1.18%) |
Sep 20, 2022 | 68.71 | 68.88 | 66.54 | 67.25 | 313,182 | -2.63(-3.77%) |
Sep 19, 2022 | 66.06 | 69.92 | 65.98 | 69.89 | 344,681 | +2.62(+3.90%) |
Sep 16, 2022 | 69.40 | 69.40 | 64.69 | 67.26 | 1,583,684 | -3.22(-4.57%) |
Sep 15, 2022 | 70.71 | 71.78 | 70.00 | 70.49 | 531,459 | -0.49(-0.69%) |
Sep 14, 2022 | 70.29 | 71.32 | 68.92 | 70.98 | 599,256 | +0.38(+0.53%) |
Sep 13, 2022 | 69.82 | 70.82 | 69.13 | 70.60 | 558,061 | -1.69(-2.34%) |
Sep 12, 2022 | 71.46 | 72.45 | 71.14 | 72.29 | 235,515 | +1.59(+2.25%) |
Sep 09, 2022 | 69.28 | 70.82 | 69.07 | 70.70 | 279,540 | +1.99(+2.89%) |
Sep 08, 2022 | 67.23 | 68.85 | 66.51 | 68.71 | 228,275 | +0.50(+0.74%) |
Sep 07, 2022 | 66.57 | 68.48 | 66.42 | 68.21 | 300,225 | +1.40(+2.09%) |
Sep 06, 2022 | 68.46 | 68.46 | 66.41 | 66.81 | 254,354 | -0.59(-0.87%) |
Sep 02, 2022 | 69.33 | 69.41 | 66.88 | 67.40 | 195,798 | -0.68(-0.99%) |
Sep 01, 2022 | 68.11 | 68.40 | 66.59 | 68.07 | 326,732 | -1.38(-1.99%) |
Aug 31, 2022 | 70.35 | 70.50 | 69.44 | 69.45 | 210,412 | -1.01(-1.44%) |
Aug 30, 2022 | 72.79 | 72.85 | 70.28 | 70.47 | 231,542 | -1.89(-2.61%) |
Aug 29, 2022 | 71.24 | 72.70 | 70.72 | 72.36 | 257,544 | +0.03(+0.04%) |
Aug 26, 2022 | 74.40 | 74.72 | 72.15 | 72.33 | 202,573 | -2.42(-3.24%) |
Aug 25, 2022 | 72.39 | 74.79 | 72.31 | 74.75 | 291,281 | +2.82(+3.92%) |
Aug 24, 2022 | 71.35 | 72.16 | 70.83 | 71.93 | 262,405 | +0.59(+0.82%) |
Aug 23, 2022 | 69.21 | 71.56 | 69.14 | 71.35 | 368,373 | +2.35(+3.41%) |
Aug 22, 2022 | 70.34 | 70.34 | 68.82 | 68.99 | 368,339 | -2.99(-4.15%) |
Aug 19, 2022 | 73.75 | 73.80 | 71.84 | 71.98 | 318,164 | -2.28(-3.06%) |
Aug 18, 2022 | 73.66 | 74.67 | 73.37 | 74.26 | 349,785 | +0.59(+0.80%) |
Aug 17, 2022 | 74.71 | 74.71 | 72.70 | 73.67 | 271,536 | -1.39(-1.85%) |
Aug 16, 2022 | 73.53 | 75.09 | 73.44 | 75.06 | 289,481 | +1.36(+1.85%) |
Aug 15, 2022 | 72.39 | 73.95 | 71.50 | 73.70 | 283,704 | +0.46(+0.63%) |
Aug 12, 2022 | 71.77 | 73.52 | 71.48 | 73.24 | 281,313 | +1.75(+2.44%) |
Aug 11, 2022 | 70.47 | 72.64 | 70.47 | 71.49 | 352,458 | +1.87(+2.69%) |
Aug 10, 2022 | 69.03 | 69.65 | 67.92 | 69.62 | 324,720 | +2.13(+3.16%) |
Aug 09, 2022 | 69.68 | 69.68 | 66.10 | 67.49 | 575,524 | -2.36(-3.38%) |
Aug 08, 2022 | 70.09 | 70.58 | 69.09 | 69.85 | 476,665 | +0.76(+1.10%) |
Aug 05, 2022 | 69.21 | 70.39 | 68.82 | 69.09 | 296,316 | -1.06(-1.51%) |
Aug 04, 2022 | 70.22 | 70.92 | 69.96 | 70.15 | 217,618 | -0.51(-0.72%) |
Aug 03, 2022 | 71.01 | 71.01 | 69.52 | 70.66 | 243,028 | +0.63(+0.91%) |
Aug 02, 2022 | 71.35 | 71.35 | 69.70 | 70.02 | 224,949 | -1.50(-2.09%) |
Aug 01, 2022 | 70.84 | 71.83 | 70.04 | 71.52 | 293,521 | +0.21(+0.30%) |
Jul 29, 2022 | 70.76 | 71.85 | 70.25 | 71.31 | 420,261 | +1.17(+1.67%) |
Jul 28, 2022 | 68.99 | 70.31 | 68.99 | 70.14 | 350,874 | +1.48(+2.15%) |
Jul 27, 2022 | 67.04 | 69.05 | 66.86 | 68.66 | 312,402 | +1.52(+2.26%) |
Jul 26, 2022 | 68.03 | 68.43 | 66.97 | 67.14 | 197,017 | -1.31(-1.91%) |
Jul 25, 2022 | 67.14 | 68.63 | 66.45 | 68.45 | 311,405 | +1.53(+2.28%) |
Jul 22, 2022 | 67.61 | 68.17 | 66.45 | 66.92 | 471,062 | -0.23(-0.34%) |
Jul 21, 2022 | 64.83 | 67.17 | 64.62 | 67.15 | 360,028 | +1.52(+2.31%) |
Jul 20, 2022 | 64.73 | 65.82 | 64.36 | 65.63 | 406,284 | +0.90(+1.39%) |
Jul 19, 2022 | 62.67 | 65.19 | 62.44 | 64.73 | 282,243 | +2.94(+4.76%) |
Jul 18, 2022 | 62.90 | 63.47 | 61.44 | 61.79 | 294,361 | -0.07(-0.11%) |
Jul 15, 2022 | 62.13 | 63.18 | 61.21 | 61.86 | 265,667 | +1.04(+1.71%) |
Jul 14, 2022 | 61.02 | 61.79 | 59.19 | 60.82 | 273,579 | -1.56(-2.49%) |
Jul 13, 2022 | 62.14 | 62.88 | 61.64 | 62.38 | 205,947 | -0.36(-0.58%) |
Jul 12, 2022 | 62.24 | 63.75 | 61.83 | 62.74 | 182,350 | +0.08(+0.12%) |
Jul 11, 2022 | 62.64 | 63.59 | 62.39 | 62.67 | 178,930 | -0.63(-1.00%) |
Jul 08, 2022 | 63.40 | 63.83 | 61.97 | 63.30 | 308,622 | +0.20(+0.32%) |
Jul 07, 2022 | 61.78 | 63.56 | 61.78 | 63.10 | 292,416 | +2.21(+3.63%) |
Jul 06, 2022 | 60.69 | 61.64 | 59.04 | 60.89 | 348,861 | +0.23(+0.38%) |
Jul 05, 2022 | 60.45 | 60.81 | 58.46 | 60.66 | 288,269 | -1.44(-2.32%) |
Jul 01, 2022 | 60.71 | 62.13 | 59.11 | 62.10 | 396,249 | +0.84(+1.38%) |
Jun 30, 2022 | 59.97 | 61.30 | 59.55 | 61.26 | 417,584 | +0.08(+0.13%) |
Jun 29, 2022 | 62.22 | 62.22 | 60.31 | 61.18 | 322,061 | -1.10(-1.77%) |
Jun 28, 2022 | 63.85 | 64.24 | 62.10 | 62.28 | 398,534 | -0.85(-1.35%) |
Jun 27, 2022 | 63.04 | 63.67 | 61.99 | 63.14 | 327,319 | +0.59(+0.94%) |
Jun 24, 2022 | 58.63 | 62.55 | 58.63 | 62.55 | 939,037 | +4.40(+7.56%) |
Jun 23, 2022 | 59.61 | 59.81 | 57.62 | 58.15 | 433,962 | -1.64(-2.75%) |
Jun 22, 2022 | 58.71 | 60.05 | 57.91 | 59.80 | 379,720 | -0.51(-0.84%) |
Jun 21, 2022 | 60.61 | 61.22 | 59.40 | 60.30 | 388,043 | +1.24(+2.10%) |
Jun 17, 2022 | 59.14 | 59.92 | 57.28 | 59.07 | 786,351 | +0.44(+0.75%) |
Jun 16, 2022 | 62.97 | 63.32 | 57.82 | 58.62 | 460,112 | -6.29(-9.69%) |
Jun 15, 2022 | 65.17 | 65.76 | 63.88 | 64.91 | 316,552 | +0.32(+0.49%) |
Jun 14, 2022 | 65.55 | 65.92 | 63.95 | 64.60 | 469,156 | -1.40(-2.12%) |
Jun 13, 2022 | 68.07 | 68.41 | 65.07 | 66.00 | 838,495 | -3.92(-5.60%) |
Jun 10, 2022 | 70.19 | 71.67 | 68.85 | 69.92 | 653,239 | -1.46(-2.04%) |
Jun 09, 2022 | 72.49 | 73.10 | 71.32 | 71.38 | 307,190 | -1.48(-2.03%) |
Jun 08, 2022 | 73.91 | 75.10 | 72.74 | 72.86 | 404,702 | -1.64(-2.20%) |
Jun 07, 2022 | 74.34 | 74.54 | 73.57 | 74.50 | 509,797 | -0.43(-0.58%) |
Jun 06, 2022 | 73.54 | 75.42 | 73.10 | 74.93 | 694,022 | +2.25(+3.09%) |
Jun 03, 2022 | 74.06 | 74.67 | 72.15 | 72.68 | 365,738 | -2.21(-2.95%) |
Jun 02, 2022 | 71.30 | 75.02 | 71.30 | 74.89 | 692,349 | +3.73(+5.24%) |
Jun 01, 2022 | 72.93 | 73.09 | 69.34 | 71.16 | 426,791 | -1.44(-1.98%) |
May 31, 2022 | 74.40 | 75.50 | 72.57 | 72.61 | 862,600 | -1.47(-1.98%) |
May 27, 2022 | 69.52 | 74.18 | 69.52 | 74.07 | 608,151 | +4.56(+6.56%) |
May 26, 2022 | 68.12 | 70.10 | 68.12 | 69.51 | 441,840 | +1.97(+2.91%) |
May 25, 2022 | 66.10 | 68.17 | 65.67 | 67.54 | 270,959 | +0.94(+1.41%) |
May 24, 2022 | 66.31 | 66.99 | 64.78 | 66.61 | 356,169 | -0.29(-0.43%) |
May 23, 2022 | 66.80 | 67.75 | 66.20 | 66.90 | 282,575 | +0.75(+1.14%) |
May 20, 2022 | 67.20 | 67.69 | 64.47 | 66.14 | 285,490 | -0.49(-0.73%) |
May 19, 2022 | 66.35 | 67.65 | 66.11 | 66.63 | 559,397 | -0.79(-1.18%) |
May 18, 2022 | 68.78 | 69.45 | 67.02 | 67.42 | 401,924 | -1.62(-2.35%) |
May 17, 2022 | 67.24 | 69.08 | 66.80 | 69.04 | 305,950 | +3.31(+5.04%) |
May 16, 2022 | 64.30 | 67.31 | 63.51 | 65.73 | 515,403 | +1.00(+1.55%) |
May 13, 2022 | 63.24 | 65.11 | 62.97 | 64.73 | 334,941 | +2.29(+3.67%) |
May 12, 2022 | 61.91 | 63.13 | 61.14 | 62.43 | 317,998 | +0.27(+0.43%) |
May 11, 2022 | 61.94 | 64.08 | 61.64 | 62.17 | 396,086 | +0.49(+0.79%) |
May 10, 2022 | 63.39 | 63.74 | 60.76 | 61.68 | 492,001 | -1.09(-1.73%) |
May 09, 2022 | 62.89 | 64.09 | 62.45 | 62.77 | 469,187 | -1.19(-1.87%) |
May 06, 2022 | 65.39 | 65.39 | 63.48 | 63.96 | 368,340 | -1.64(-2.50%) |
May 05, 2022 | 67.11 | 67.20 | 64.76 | 65.61 | 525,076 | -2.00(-2.95%) |
May 04, 2022 | 66.89 | 68.06 | 65.90 | 67.60 | 783,762 | +1.17(+1.75%) |
May 03, 2022 | 65.14 | 66.53 | 63.91 | 66.44 | 815,229 | +3.13(+4.95%) |