Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 77.08 | 78.53 | 76.96 | 78.37 | 1,765,920 | +1.62(+2.11%) |
Apr 27, 2023 | 71.16 | 77.31 | 70.66 | 76.75 | 2,704,016 | +8.59(+12.60%) |
Apr 26, 2023 | 68.55 | 69.16 | 67.98 | 68.16 | 1,279,608 | -1.12(-1.61%) |
Apr 25, 2023 | 69.55 | 69.92 | 69.18 | 69.28 | 780,737 | -0.45(-0.65%) |
Apr 24, 2023 | 69.88 | 70.47 | 69.61 | 69.73 | 672,587 | -0.40(-0.56%) |
Apr 21, 2023 | 70.05 | 70.24 | 69.47 | 70.13 | 814,626 | +0.33(+0.47%) |
Apr 20, 2023 | 69.27 | 69.92 | 68.95 | 69.80 | 785,730 | +0.19(+0.27%) |
Apr 19, 2023 | 69.93 | 70.07 | 69.29 | 69.61 | 556,709 | -0.51(-0.73%) |
Apr 18, 2023 | 70.58 | 70.75 | 69.81 | 70.13 | 646,675 | -0.16(-0.22%) |
Apr 17, 2023 | 70.10 | 70.32 | 69.67 | 70.28 | 620,678 | +0.39(+0.55%) |
Apr 14, 2023 | 70.18 | 70.79 | 69.50 | 69.90 | 630,129 | -0.15(-0.22%) |
Apr 13, 2023 | 69.68 | 70.09 | 68.58 | 70.05 | 675,843 | +0.44(+0.64%) |
Apr 12, 2023 | 69.65 | 70.05 | 69.34 | 69.61 | 495,415 | +0.38(+0.56%) |
Apr 11, 2023 | 69.13 | 69.60 | 68.95 | 69.22 | 487,984 | +0.45(+0.66%) |
Apr 10, 2023 | 67.75 | 68.78 | 67.74 | 68.77 | 369,163 | +0.76(+1.12%) |
Apr 06, 2023 | 68.50 | 68.59 | 67.78 | 68.01 | 503,889 | -0.49(-0.72%) |
Apr 05, 2023 | 69.20 | 69.45 | 67.93 | 68.51 | 811,308 | -1.14(-1.64%) |
Apr 04, 2023 | 71.39 | 71.39 | 69.27 | 69.65 | 914,491 | -1.66(-2.32%) |
Apr 03, 2023 | 71.71 | 71.99 | 70.89 | 71.30 | 1,039,010 | -0.62(-0.86%) |
Mar 31, 2023 | 71.18 | 72.01 | 71.01 | 71.92 | 788,919 | +1.24(+1.76%) |
Mar 30, 2023 | 70.79 | 71.09 | 70.63 | 70.68 | 624,059 | +0.41(+0.59%) |
Mar 29, 2023 | 70.08 | 70.34 | 69.72 | 70.27 | 849,132 | +0.89(+1.28%) |
Mar 28, 2023 | 68.96 | 69.43 | 68.85 | 69.38 | 647,772 | +0.52(+0.76%) |
Mar 27, 2023 | 68.77 | 68.95 | 68.27 | 68.86 | 1,099,335 | +0.84(+1.23%) |
Mar 24, 2023 | 67.56 | 68.09 | 66.97 | 68.02 | 769,641 | +0.01(+0.01%) |
Mar 23, 2023 | 67.33 | 68.92 | 67.12 | 68.01 | 1,129,113 | +0.73(+1.08%) |
Mar 22, 2023 | 68.43 | 68.91 | 67.23 | 67.28 | 622,586 | -1.17(-1.71%) |
Mar 21, 2023 | 68.70 | 68.95 | 67.74 | 68.46 | 689,755 | +0.55(+0.81%) |
Mar 20, 2023 | 66.70 | 68.00 | 66.62 | 67.90 | 655,926 | +1.66(+2.50%) |
Mar 17, 2023 | 66.94 | 66.94 | 65.72 | 66.25 | 1,362,354 | -0.81(-1.20%) |
Mar 16, 2023 | 65.60 | 67.33 | 65.55 | 67.06 | 831,825 | +0.89(+1.34%) |
Mar 15, 2023 | 66.80 | 66.99 | 65.19 | 66.17 | 1,031,762 | -1.70(-2.51%) |
Mar 14, 2023 | 67.29 | 68.15 | 66.83 | 67.87 | 832,848 | +1.73(+2.62%) |
Mar 13, 2023 | 65.94 | 67.04 | 65.48 | 66.14 | 693,192 | -0.50(-0.75%) |
Mar 10, 2023 | 68.14 | 68.14 | 65.95 | 66.64 | 892,049 | -1.43(-2.10%) |
Mar 09, 2023 | 69.06 | 69.36 | 67.82 | 68.07 | 646,293 | -0.77(-1.12%) |
Mar 08, 2023 | 68.66 | 69.00 | 68.44 | 68.84 | 669,390 | +0.22(+0.32%) |
Mar 07, 2023 | 69.38 | 69.45 | 68.39 | 68.62 | 768,816 | -0.72(-1.04%) |
Mar 06, 2023 | 70.03 | 70.21 | 69.19 | 69.34 | 764,609 | -0.68(-0.97%) |
Mar 03, 2023 | 68.96 | 70.02 | 68.59 | 70.02 | 1,115,755 | +1.19(+1.73%) |
Mar 02, 2023 | 67.82 | 68.90 | 67.59 | 68.83 | 1,043,458 | +0.69(+1.01%) |
Mar 01, 2023 | 68.22 | 68.75 | 67.99 | 68.14 | 1,359,302 | -0.36(-0.53%) |
Feb 28, 2023 | 68.83 | 69.44 | 68.51 | 68.51 | 9,675,680 | -0.42(-0.61%) |
Feb 27, 2023 | 69.15 | 69.98 | 68.86 | 68.93 | 1,125,239 | +0.31(+0.45%) |
Feb 24, 2023 | 68.32 | 68.86 | 67.80 | 68.62 | 973,613 | -0.63(-0.91%) |
Feb 23, 2023 | 69.62 | 70.26 | 68.59 | 69.25 | 1,072,357 | -0.12(-0.17%) |
Feb 22, 2023 | 69.48 | 70.10 | 69.25 | 69.37 | 831,137 | +0.11(+0.16%) |
Feb 21, 2023 | 70.66 | 70.92 | 69.25 | 69.26 | 1,104,106 | -2.13(-2.98%) |
Feb 17, 2023 | 70.45 | 71.57 | 70.30 | 71.39 | 735,577 | +0.99(+1.40%) |
Feb 16, 2023 | 70.40 | 71.34 | 70.16 | 70.41 | 644,172 | -0.97(-1.35%) |
Feb 15, 2023 | 70.63 | 71.79 | 70.63 | 71.37 | 616,604 | +0.55(+0.78%) |
Feb 14, 2023 | 70.90 | 71.41 | 70.21 | 70.82 | 854,602 | -0.16(-0.22%) |
Feb 13, 2023 | 69.90 | 71.16 | 69.78 | 70.98 | 879,463 | +1.21(+1.74%) |
Feb 10, 2023 | 68.89 | 70.17 | 68.77 | 69.77 | 1,484,219 | +1.83(+2.70%) |
Feb 09, 2023 | 69.49 | 69.73 | 67.91 | 67.93 | 577,905 | -1.19(-1.72%) |
Feb 08, 2023 | 69.33 | 69.80 | 68.93 | 69.13 | 433,736 | -0.67(-0.96%) |
Feb 07, 2023 | 69.46 | 70.11 | 68.61 | 69.80 | 810,203 | -0.15(-0.21%) |
Feb 06, 2023 | 69.72 | 70.28 | 69.72 | 69.94 | 1,045,614 | -0.31(-0.43%) |
Feb 03, 2023 | 69.76 | 70.43 | 69.71 | 70.25 | 901,496 | -0.11(-0.15%) |
Feb 02, 2023 | 70.83 | 71.42 | 70.12 | 70.36 | 1,232,026 | +0.86(+1.23%) |
Feb 01, 2023 | 67.26 | 69.84 | 67.09 | 69.50 | 1,251,120 | +2.20(+3.26%) |
Jan 31, 2023 | 65.82 | 67.31 | 65.82 | 67.30 | 1,486,438 | +1.72(+2.63%) |
Jan 30, 2023 | 66.09 | 66.70 | 65.46 | 65.58 | 853,741 | -0.63(-0.95%) |
Jan 27, 2023 | 65.40 | 66.82 | 65.33 | 66.21 | 763,264 | +0.58(+0.89%) |
Jan 26, 2023 | 66.46 | 66.69 | 65.00 | 65.63 | 974,200 | -0.43(-0.66%) |
Jan 25, 2023 | 65.59 | 66.31 | 65.11 | 66.06 | 729,778 | -0.15(-0.22%) |
Jan 24, 2023 | 65.79 | 66.78 | 64.95 | 66.21 | 479,333 | +0.44(+0.67%) |
Jan 23, 2023 | 66.18 | 66.37 | 65.25 | 65.77 | 1,062,259 | -0.26(-0.39%) |
Jan 20, 2023 | 65.70 | 66.05 | 65.14 | 66.02 | 1,133,459 | +0.51(+0.78%) |
Jan 19, 2023 | 67.52 | 67.66 | 65.47 | 65.51 | 824,075 | -2.25(-3.31%) |
Jan 18, 2023 | 68.55 | 69.18 | 67.63 | 67.76 | 824,835 | -0.67(-0.98%) |
Jan 17, 2023 | 69.37 | 69.37 | 68.35 | 68.43 | 589,353 | -0.91(-1.31%) |
Jan 13, 2023 | 68.45 | 69.44 | 68.24 | 69.34 | 695,550 | +0.58(+0.84%) |
Jan 12, 2023 | 69.24 | 69.43 | 68.52 | 68.76 | 652,627 | -0.32(-0.47%) |
Jan 11, 2023 | 68.53 | 69.13 | 68.31 | 69.08 | 589,456 | +0.76(+1.11%) |
Jan 10, 2023 | 67.87 | 68.70 | 67.73 | 68.33 | 550,286 | +0.48(+0.71%) |
Jan 09, 2023 | 67.41 | 68.93 | 67.12 | 67.85 | 631,748 | +0.50(+0.74%) |
Jan 06, 2023 | 66.41 | 67.57 | 66.15 | 67.34 | 612,627 | +1.73(+2.63%) |
Jan 05, 2023 | 66.84 | 67.33 | 65.48 | 65.62 | 739,685 | -1.58(-2.35%) |
Jan 04, 2023 | 67.06 | 67.58 | 66.50 | 67.20 | 786,619 | +0.53(+0.80%) |
Jan 03, 2023 | 66.46 | 66.85 | 65.78 | 66.67 | 773,967 | +0.63(+0.95%) |
Dec 30, 2022 | 66.20 | 66.37 | 65.39 | 66.04 | 466,037 | -0.55(-0.83%) |
Dec 29, 2022 | 65.70 | 66.94 | 65.42 | 66.59 | 387,182 | +1.45(+2.23%) |
Dec 28, 2022 | 66.11 | 66.44 | 65.09 | 65.14 | 342,964 | -0.83(-1.27%) |
Dec 27, 2022 | 65.59 | 66.20 | 65.21 | 65.97 | 330,950 | +0.40(+0.61%) |
Dec 23, 2022 | 65.07 | 65.78 | 64.69 | 65.57 | 406,721 | +0.39(+0.60%) |
Dec 22, 2022 | 65.65 | 65.65 | 64.29 | 65.17 | 432,362 | -1.02(-1.54%) |
Dec 21, 2022 | 65.31 | 66.34 | 65.29 | 66.20 | 621,180 | +1.19(+1.83%) |
Dec 20, 2022 | 64.23 | 65.60 | 64.10 | 65.01 | 862,151 | +0.55(+0.85%) |
Dec 19, 2022 | 64.65 | 65.41 | 64.20 | 64.46 | 815,081 | -0.39(-0.61%) |
Dec 16, 2022 | 64.48 | 65.07 | 64.05 | 64.85 | 1,314,042 | -0.28(-0.44%) |
Dec 15, 2022 | 66.67 | 66.67 | 64.69 | 65.14 | 822,487 | -2.25(-3.34%) |
Dec 14, 2022 | 68.27 | 68.69 | 67.04 | 67.38 | 699,199 | -0.81(-1.18%) |
Dec 13, 2022 | 69.19 | 69.45 | 67.46 | 68.19 | 686,721 | +0.51(+0.75%) |
Dec 12, 2022 | 66.98 | 67.69 | 66.45 | 67.68 | 608,947 | +1.01(+1.52%) |
Dec 09, 2022 | 67.28 | 67.46 | 66.62 | 66.67 | 435,154 | -0.46(-0.69%) |
Dec 08, 2022 | 66.77 | 67.20 | 66.48 | 67.13 | 541,249 | +0.58(+0.87%) |
Dec 07, 2022 | 66.09 | 66.78 | 65.94 | 66.55 | 690,681 | +0.34(+0.52%) |
Dec 06, 2022 | 67.64 | 67.82 | 65.35 | 66.21 | 769,757 | -1.39(-2.06%) |
Dec 05, 2022 | 67.75 | 68.23 | 66.90 | 67.60 | 708,815 | -1.36(-1.98%) |
Dec 02, 2022 | 67.65 | 69.28 | 67.40 | 68.96 | 753,010 | +0.44(+0.64%) |
Dec 01, 2022 | 69.18 | 69.44 | 67.95 | 68.52 | 1,436,477 | -0.18(-0.26%) |
Nov 30, 2022 | 67.19 | 68.70 | 66.57 | 68.70 | 1,118,270 | +1.48(+2.21%) |
Nov 29, 2022 | 67.07 | 67.70 | 66.82 | 67.22 | 901,332 | -0.13(-0.19%) |
Nov 28, 2022 | 68.38 | 68.49 | 67.29 | 67.34 | 651,720 | -1.60(-2.32%) |
Nov 25, 2022 | 69.09 | 69.09 | 68.57 | 68.95 | 349,360 | +0.14(+0.20%) |
Nov 23, 2022 | 69.12 | 69.40 | 68.57 | 68.81 | 760,070 | -0.04(-0.06%) |
Nov 22, 2022 | 69.19 | 69.19 | 68.36 | 68.85 | 946,675 | -0.11(-0.16%) |
Nov 21, 2022 | 68.60 | 69.12 | 68.41 | 68.95 | 880,281 | +0.36(+0.53%) |
Nov 18, 2022 | 69.31 | 69.31 | 67.84 | 68.59 | 880,654 | +0.23(+0.33%) |
Nov 17, 2022 | 67.79 | 68.38 | 67.38 | 68.37 | 1,128,912 | -0.30(-0.44%) |
Nov 16, 2022 | 69.46 | 69.70 | 68.48 | 68.67 | 1,028,562 | -0.70(-1.00%) |
Nov 15, 2022 | 68.95 | 69.71 | 68.76 | 69.37 | 957,670 | +1.18(+1.73%) |
Nov 14, 2022 | 68.08 | 68.76 | 67.71 | 68.19 | 1,595,128 | -0.03(-0.04%) |
Nov 11, 2022 | 67.64 | 68.94 | 67.16 | 68.22 | 1,862,996 | -0.81(-1.17%) |
Nov 10, 2022 | 68.14 | 69.04 | 67.85 | 69.02 | 1,734,108 | +2.94(+4.44%) |
Nov 09, 2022 | 66.44 | 66.82 | 65.89 | 66.09 | 955,793 | -0.93(-1.39%) |
Nov 08, 2022 | 67.44 | 67.84 | 66.08 | 67.02 | 1,017,748 | +0.01(+0.01%) |
Nov 07, 2022 | 67.01 | 67.24 | 66.49 | 67.01 | 1,474,214 | +0.25(+0.37%) |
Nov 04, 2022 | 67.66 | 67.79 | 66.07 | 66.77 | 1,327,858 | +0.09(+0.13%) |
Nov 03, 2022 | 65.81 | 67.25 | 65.45 | 66.68 | 1,215,618 | -0.04(-0.06%) |
Nov 02, 2022 | 68.73 | 69.02 | 66.64 | 66.72 | 1,033,560 | -2.23(-3.23%) |
Nov 01, 2022 | 69.00 | 69.15 | 67.87 | 68.95 | 636,526 | +0.63(+0.92%) |
Oct 31, 2022 | 68.04 | 68.78 | 67.60 | 68.32 | 1,200,203 | +0.17(+0.24%) |
Oct 28, 2022 | 66.06 | 68.34 | 65.55 | 68.15 | 733,200 | +2.39(+3.63%) |
Oct 27, 2022 | 64.47 | 66.77 | 63.76 | 65.76 | 1,089,222 | +1.68(+2.62%) |
Oct 26, 2022 | 64.24 | 65.13 | 63.70 | 64.08 | 868,570 | +0.20(+0.31%) |
Oct 25, 2022 | 62.46 | 63.91 | 62.34 | 63.89 | 843,007 | +1.32(+2.10%) |
Oct 24, 2022 | 62.19 | 62.77 | 61.91 | 62.57 | 825,473 | +0.87(+1.42%) |
Oct 21, 2022 | 60.16 | 61.98 | 59.90 | 61.70 | 767,987 | +1.80(+3.00%) |
Oct 20, 2022 | 61.29 | 61.65 | 59.87 | 59.90 | 595,353 | -1.53(-2.49%) |
Oct 19, 2022 | 61.92 | 62.26 | 60.84 | 61.43 | 767,947 | -0.92(-1.48%) |
Oct 18, 2022 | 62.80 | 63.17 | 61.52 | 62.36 | 589,092 | +0.94(+1.53%) |
Oct 17, 2022 | 59.93 | 61.57 | 59.89 | 61.41 | 829,730 | +2.43(+4.11%) |
Oct 14, 2022 | 59.92 | 60.28 | 58.70 | 58.99 | 753,813 | -0.67(-1.12%) |
Oct 13, 2022 | 57.45 | 60.20 | 56.92 | 59.66 | 941,959 | +1.01(+1.72%) |
Oct 12, 2022 | 59.47 | 59.81 | 58.62 | 58.65 | 577,969 | -0.75(-1.27%) |
Oct 11, 2022 | 59.20 | 60.24 | 58.98 | 59.40 | 887,007 | +0.11(+0.18%) |
Oct 10, 2022 | 59.83 | 59.91 | 58.74 | 59.29 | 796,073 | -0.22(-0.36%) |
Oct 07, 2022 | 60.46 | 60.57 | 59.16 | 59.51 | 675,734 | -1.62(-2.66%) |
Oct 06, 2022 | 61.29 | 61.94 | 61.04 | 61.13 | 556,497 | -0.80(-1.30%) |
Oct 05, 2022 | 61.16 | 62.33 | 61.11 | 61.94 | 709,846 | -0.13(-0.20%) |
Oct 04, 2022 | 60.88 | 62.07 | 60.88 | 62.06 | 554,849 | +2.05(+3.42%) |
Oct 03, 2022 | 58.79 | 60.57 | 58.18 | 60.01 | 761,849 | +1.35(+2.30%) |
Sep 30, 2022 | 58.99 | 59.99 | 58.54 | 58.66 | 974,434 | -0.30(-0.51%) |
Sep 29, 2022 | 59.60 | 59.71 | 58.70 | 58.96 | 1,030,395 | -1.21(-2.02%) |
Sep 28, 2022 | 59.20 | 60.63 | 58.97 | 60.18 | 705,884 | +1.45(+2.47%) |
Sep 27, 2022 | 60.09 | 60.11 | 58.31 | 58.73 | 861,290 | -0.91(-1.53%) |
Sep 26, 2022 | 59.57 | 60.69 | 59.51 | 59.64 | 767,158 | -0.25(-0.42%) |
Sep 23, 2022 | 59.09 | 60.40 | 59.01 | 59.89 | 711,397 | +0.08(+0.13%) |
Sep 22, 2022 | 60.74 | 60.97 | 59.66 | 59.81 | 495,382 | -1.13(-1.86%) |
Sep 21, 2022 | 62.33 | 62.90 | 60.91 | 60.95 | 646,036 | -0.98(-1.58%) |
Sep 20, 2022 | 61.74 | 62.23 | 60.77 | 61.93 | 1,475,706 | -0.29(-0.47%) |
Sep 19, 2022 | 60.40 | 62.43 | 60.20 | 62.22 | 541,297 | +1.59(+2.61%) |
Sep 16, 2022 | 61.95 | 61.95 | 60.20 | 60.64 | 1,440,717 | -2.09(-3.34%) |
Sep 15, 2022 | 62.77 | 63.24 | 62.27 | 62.73 | 572,581 | -0.19(-0.30%) |
Sep 14, 2022 | 63.24 | 63.24 | 62.27 | 62.92 | 447,116 | -0.40(-0.63%) |
Sep 13, 2022 | 64.40 | 64.65 | 63.10 | 63.32 | 445,983 | -2.42(-3.68%) |
Sep 12, 2022 | 65.23 | 65.78 | 64.80 | 65.73 | 453,036 | +0.99(+1.53%) |
Sep 09, 2022 | 64.43 | 64.87 | 64.30 | 64.74 | 338,145 | +0.63(+0.98%) |
Sep 08, 2022 | 63.08 | 64.17 | 62.70 | 64.12 | 329,547 | +0.45(+0.71%) |
Sep 07, 2022 | 62.13 | 63.85 | 62.13 | 63.67 | 320,013 | +1.51(+2.42%) |
Sep 06, 2022 | 62.07 | 62.44 | 61.61 | 62.16 | 407,169 | +0.10(+0.16%) |
Sep 02, 2022 | 63.36 | 63.57 | 61.84 | 62.06 | 376,889 | -0.56(-0.89%) |
Sep 01, 2022 | 62.35 | 62.66 | 61.65 | 62.62 | 452,996 | +0.16(+0.25%) |
Aug 31, 2022 | 63.27 | 63.36 | 62.33 | 62.47 | 508,050 | -0.55(-0.87%) |
Aug 30, 2022 | 63.82 | 63.96 | 62.71 | 63.01 | 434,096 | -0.70(-1.11%) |
Aug 29, 2022 | 63.95 | 64.09 | 63.49 | 63.72 | 517,982 | -0.58(-0.90%) |
Aug 26, 2022 | 66.94 | 66.94 | 64.21 | 64.29 | 416,756 | -2.59(-3.88%) |
Aug 25, 2022 | 66.18 | 67.00 | 66.06 | 66.89 | 327,293 | +0.69(+1.05%) |
Aug 24, 2022 | 66.43 | 66.58 | 66.00 | 66.19 | 381,647 | -0.06(-0.09%) |
Aug 23, 2022 | 66.15 | 67.01 | 65.91 | 66.25 | 474,466 | -0.04(-0.06%) |
Aug 22, 2022 | 68.19 | 68.51 | 66.19 | 66.29 | 642,583 | -2.75(-3.98%) |
Aug 19, 2022 | 68.95 | 69.11 | 68.46 | 69.04 | 832,648 | -0.22(-0.31%) |
Aug 18, 2022 | 69.45 | 69.63 | 68.99 | 69.26 | 451,730 | -0.37(-0.53%) |
Aug 17, 2022 | 68.99 | 69.70 | 68.79 | 69.63 | 671,711 | +0.06(+0.08%) |
Aug 16, 2022 | 68.49 | 69.69 | 68.49 | 69.57 | 452,038 | +0.71(+1.04%) |
Aug 15, 2022 | 67.89 | 69.22 | 67.80 | 68.85 | 669,644 | +0.65(+0.95%) |
Aug 12, 2022 | 67.42 | 68.21 | 66.72 | 68.21 | 424,167 | +1.05(+1.56%) |
Aug 11, 2022 | 67.61 | 68.14 | 66.88 | 67.16 | 440,298 | +0.07(+0.10%) |
Aug 10, 2022 | 66.78 | 67.26 | 66.38 | 67.09 | 409,535 | +1.54(+2.34%) |
Aug 09, 2022 | 66.19 | 66.33 | 65.33 | 65.56 | 1,159,618 | -0.78(-1.18%) |
Aug 08, 2022 | 66.32 | 66.70 | 65.98 | 66.34 | 346,361 | +0.24(+0.37%) |
Aug 05, 2022 | 65.14 | 66.19 | 65.02 | 66.10 | 330,870 | +0.24(+0.37%) |
Aug 04, 2022 | 65.90 | 66.18 | 65.72 | 65.85 | 476,675 | +0.12(+0.18%) |
Aug 03, 2022 | 65.31 | 65.91 | 64.80 | 65.73 | 598,150 | +0.71(+1.10%) |
Aug 02, 2022 | 65.55 | 65.90 | 64.61 | 65.02 | 614,281 | -0.54(-0.82%) |
Aug 01, 2022 | 65.02 | 65.86 | 64.48 | 65.56 | 704,692 | -0.16(-0.24%) |
Jul 29, 2022 | 64.46 | 66.15 | 64.09 | 65.71 | 854,489 | +1.44(+2.24%) |
Jul 28, 2022 | 62.98 | 64.78 | 62.49 | 64.28 | 686,708 | +1.79(+2.87%) |
Jul 27, 2022 | 61.56 | 62.71 | 61.19 | 62.48 | 576,569 | +1.14(+1.87%) |
Jul 26, 2022 | 60.55 | 61.51 | 60.36 | 61.34 | 616,467 | +0.60(+0.98%) |
Jul 25, 2022 | 60.65 | 60.84 | 60.15 | 60.74 | 581,838 | +0.27(+0.45%) |
Jul 22, 2022 | 60.64 | 61.06 | 60.03 | 60.47 | 325,522 | -0.20(-0.32%) |
Jul 21, 2022 | 59.72 | 60.71 | 59.33 | 60.66 | 489,322 | +1.04(+1.74%) |
Jul 20, 2022 | 59.67 | 59.80 | 59.19 | 59.63 | 475,186 | +0.22(+0.36%) |
Jul 19, 2022 | 57.86 | 59.56 | 57.35 | 59.41 | 480,344 | +2.24(+3.92%) |
Jul 18, 2022 | 57.76 | 58.07 | 56.99 | 57.17 | 383,928 | -0.36(-0.63%) |
Jul 15, 2022 | 57.13 | 57.92 | 56.55 | 57.53 | 527,539 | +1.09(+1.92%) |
Jul 14, 2022 | 55.74 | 56.53 | 55.34 | 56.45 | 489,627 | -0.83(-1.45%) |
Jul 13, 2022 | 56.69 | 57.74 | 56.38 | 57.28 | 445,993 | -0.22(-0.39%) |
Jul 12, 2022 | 58.24 | 58.79 | 57.28 | 57.50 | 470,534 | -0.87(-1.49%) |
Jul 11, 2022 | 58.36 | 58.86 | 58.16 | 58.37 | 437,069 | -0.32(-0.55%) |
Jul 08, 2022 | 59.44 | 59.44 | 58.58 | 58.69 | 404,699 | -1.07(-1.79%) |
Jul 07, 2022 | 58.85 | 59.83 | 58.73 | 59.76 | 563,459 | +1.14(+1.95%) |
Jul 06, 2022 | 58.83 | 59.19 | 57.95 | 58.62 | 747,983 | -0.12(-0.20%) |
Jul 05, 2022 | 57.22 | 58.77 | 56.88 | 58.74 | 783,287 | +0.73(+1.26%) |
Jul 01, 2022 | 58.05 | 58.32 | 56.95 | 58.01 | 767,869 | +0.09(+0.15%) |
Jun 30, 2022 | 57.72 | 58.41 | 57.10 | 57.92 | 766,704 | -0.35(-0.60%) |
Jun 29, 2022 | 58.19 | 58.32 | 57.32 | 58.27 | 455,793 | +0.11(+0.18%) |
Jun 28, 2022 | 59.08 | 59.43 | 58.12 | 58.16 | 865,398 | -0.85(-1.44%) |
Jun 27, 2022 | 59.33 | 59.43 | 58.52 | 59.01 | 601,640 | -0.28(-0.48%) |
Jun 24, 2022 | 57.81 | 59.29 | 57.57 | 59.29 | 928,285 | +2.06(+3.59%) |
Jun 23, 2022 | 56.40 | 57.33 | 56.16 | 57.24 | 544,857 | +0.56(+0.98%) |
Jun 22, 2022 | 56.03 | 57.00 | 55.83 | 56.68 | 666,762 | +0.14(+0.24%) |
Jun 21, 2022 | 56.35 | 56.82 | 55.66 | 56.55 | 599,954 | +0.90(+1.61%) |
Jun 17, 2022 | 55.77 | 56.42 | 55.44 | 55.65 | 865,212 | +0.16(+0.28%) |
Jun 16, 2022 | 56.20 | 56.23 | 55.06 | 55.49 | 672,922 | -1.74(-3.03%) |
Jun 15, 2022 | 56.96 | 57.81 | 56.29 | 57.23 | 536,185 | +0.62(+1.10%) |
Jun 14, 2022 | 57.17 | 57.58 | 56.04 | 56.60 | 527,877 | -0.58(-1.01%) |
Jun 13, 2022 | 58.16 | 58.52 | 56.79 | 57.18 | 643,911 | -2.25(-3.79%) |
Jun 10, 2022 | 60.97 | 60.97 | 59.37 | 59.43 | 512,258 | -1.74(-2.84%) |
Jun 09, 2022 | 61.31 | 62.28 | 61.15 | 61.17 | 428,115 | -0.53(-0.85%) |
Jun 08, 2022 | 62.06 | 62.35 | 61.50 | 61.69 | 348,001 | -0.70(-1.13%) |
Jun 07, 2022 | 61.70 | 62.39 | 61.38 | 62.39 | 497,450 | +0.28(+0.46%) |
Jun 06, 2022 | 62.36 | 62.72 | 62.09 | 62.11 | 376,655 | -0.01(-0.02%) |
Jun 03, 2022 | 61.85 | 62.38 | 61.60 | 62.12 | 444,476 | -0.49(-0.78%) |
Jun 02, 2022 | 61.57 | 62.61 | 61.33 | 62.61 | 450,182 | +1.47(+2.41%) |
Jun 01, 2022 | 62.14 | 62.29 | 60.57 | 61.14 | 629,202 | -0.58(-0.93%) |
May 31, 2022 | 61.26 | 62.11 | 60.49 | 61.71 | 1,002,829 | -0.21(-0.35%) |
May 27, 2022 | 61.40 | 62.03 | 61.34 | 61.93 | 421,575 | +1.06(+1.75%) |
May 26, 2022 | 60.30 | 61.10 | 60.30 | 60.86 | 490,607 | +1.11(+1.86%) |
May 25, 2022 | 58.69 | 59.96 | 58.01 | 59.75 | 1,090,326 | +0.25(+0.43%) |
May 24, 2022 | 59.05 | 59.92 | 58.54 | 59.50 | 1,170,182 | +0.20(+0.35%) |
May 23, 2022 | 59.79 | 59.79 | 58.90 | 59.29 | 482,102 | +0.28(+0.48%) |
May 20, 2022 | 59.05 | 59.40 | 57.68 | 59.01 | 658,073 | +0.36(+0.61%) |
May 19, 2022 | 57.44 | 58.95 | 57.04 | 58.65 | 653,485 | +0.73(+1.26%) |
May 18, 2022 | 59.17 | 59.72 | 57.64 | 57.92 | 617,635 | -2.07(-3.45%) |
May 17, 2022 | 59.80 | 60.04 | 59.08 | 59.99 | 773,515 | +1.12(+1.90%) |
May 16, 2022 | 58.54 | 59.36 | 57.65 | 58.87 | 635,704 | -0.41(-0.69%) |
May 13, 2022 | 59.13 | 59.69 | 58.54 | 59.27 | 402,964 | +0.74(+1.27%) |
May 12, 2022 | 57.30 | 58.53 | 56.94 | 58.53 | 824,866 | +1.14(+1.99%) |
May 11, 2022 | 58.12 | 58.90 | 57.33 | 57.39 | 672,496 | -0.80(-1.37%) |
May 10, 2022 | 60.19 | 60.40 | 57.82 | 58.19 | 1,004,988 | -1.46(-2.45%) |
May 09, 2022 | 58.52 | 60.06 | 58.22 | 59.65 | 889,524 | +0.28(+0.48%) |
May 06, 2022 | 59.89 | 60.04 | 58.33 | 59.37 | 823,901 | -0.97(-1.62%) |
May 05, 2022 | 62.32 | 62.32 | 59.90 | 60.35 | 787,411 | -2.64(-4.19%) |
May 04, 2022 | 61.22 | 63.00 | 60.56 | 62.99 | 926,657 | +2.00(+3.28%) |
May 03, 2022 | 61.06 | 61.98 | 60.87 | 60.99 | 1,391,505 | -0.54(-0.87%) |