Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 63.24 | 63.93 | 63.00 | 63.88 | 37,326 | +0.33(+0.52%) |
Apr 27, 2023 | 62.55 | 63.59 | 62.55 | 63.55 | 163,246 | +1.37(+2.20%) |
Apr 26, 2023 | 62.75 | 62.95 | 62.07 | 62.18 | 37,572 | -0.49(-0.78%) |
Apr 25, 2023 | 63.51 | 63.54 | 62.65 | 62.67 | 45,188 | -1.23(-1.92%) |
Apr 24, 2023 | 63.84 | 64.24 | 63.40 | 63.90 | 195,933 | +0.08(+0.12%) |
Apr 21, 2023 | 63.49 | 63.97 | 63.21 | 63.82 | 545,117 | +0.51(+0.80%) |
Apr 20, 2023 | 63.08 | 63.73 | 63.08 | 63.31 | 43,536 | -0.55(-0.85%) |
Apr 19, 2023 | 63.54 | 64.05 | 63.45 | 63.86 | 27,910 | -0.14(-0.22%) |
Apr 18, 2023 | 64.04 | 64.21 | 63.76 | 64.00 | 34,750 | +0.24(+0.37%) |
Apr 17, 2023 | 63.45 | 63.78 | 63.27 | 63.76 | 30,447 | +0.34(+0.53%) |
Apr 14, 2023 | 63.27 | 63.87 | 63.00 | 63.42 | 18,848 | -0.09(-0.14%) |
Apr 13, 2023 | 62.75 | 63.56 | 62.73 | 63.51 | 60,652 | +1.12(+1.80%) |
Apr 12, 2023 | 63.84 | 63.84 | 62.37 | 62.39 | 49,281 | -0.95(-1.50%) |
Apr 11, 2023 | 63.37 | 63.63 | 63.13 | 63.34 | 39,499 | +0.17(+0.27%) |
Apr 10, 2023 | 62.16 | 63.19 | 62.07 | 63.17 | 26,367 | +0.44(+0.70%) |
Apr 06, 2023 | 62.48 | 62.81 | 61.95 | 62.74 | 46,557 | -0.04(-0.06%) |
Apr 05, 2023 | 63.47 | 63.47 | 62.61 | 62.78 | 24,732 | -0.93(-1.46%) |
Apr 04, 2023 | 64.09 | 64.10 | 63.31 | 63.71 | 30,405 | -0.15(-0.23%) |
Apr 03, 2023 | 63.83 | 63.94 | 63.47 | 63.86 | 24,752 | -0.31(-0.48%) |
Mar 31, 2023 | 62.99 | 64.17 | 62.99 | 64.17 | 61,651 | +1.47(+2.34%) |
Mar 30, 2023 | 62.82 | 62.98 | 62.55 | 62.70 | 47,866 | +0.52(+0.83%) |
Mar 29, 2023 | 61.88 | 62.21 | 61.63 | 62.18 | 32,301 | +1.01(+1.65%) |
Mar 28, 2023 | 61.11 | 61.49 | 60.94 | 61.17 | 49,973 | -0.09(-0.15%) |
Mar 27, 2023 | 61.40 | 61.66 | 60.98 | 61.26 | 42,199 | +0.26(+0.42%) |
Mar 24, 2023 | 60.69 | 61.12 | 60.29 | 61.00 | 31,951 | -0.04(-0.07%) |
Mar 23, 2023 | 61.37 | 62.10 | 60.47 | 61.04 | 53,035 | +0.14(+0.24%) |
Mar 22, 2023 | 62.20 | 62.54 | 60.87 | 60.90 | 30,971 | -1.31(-2.10%) |
Mar 21, 2023 | 61.34 | 62.26 | 61.34 | 62.20 | 101,087 | +1.40(+2.29%) |
Mar 20, 2023 | 60.41 | 61.10 | 60.37 | 60.81 | 55,522 | +0.33(+0.54%) |
Mar 17, 2023 | 60.93 | 61.16 | 60.13 | 60.48 | 19,906 | -0.73(-1.19%) |
Mar 16, 2023 | 59.78 | 61.41 | 59.78 | 61.21 | 88,958 | +1.00(+1.67%) |
Mar 15, 2023 | 59.42 | 60.26 | 59.22 | 60.20 | 84,403 | -0.21(-0.34%) |
Mar 14, 2023 | 60.26 | 60.65 | 59.77 | 60.41 | 47,139 | +0.86(+1.45%) |
Mar 13, 2023 | 58.84 | 60.14 | 58.59 | 59.55 | 48,320 | -0.08(-0.13%) |
Mar 10, 2023 | 60.43 | 60.56 | 59.46 | 59.63 | 26,184 | -0.80(-1.33%) |
Mar 09, 2023 | 61.86 | 62.35 | 60.40 | 60.43 | 61,097 | -1.51(-2.44%) |
Mar 08, 2023 | 61.89 | 61.98 | 61.47 | 61.95 | 42,963 | -0.01(-0.02%) |
Mar 07, 2023 | 62.69 | 63.00 | 61.96 | 61.96 | 29,777 | -0.71(-1.14%) |
Mar 06, 2023 | 63.15 | 63.54 | 62.67 | 62.67 | 65,523 | -0.41(-0.64%) |
Mar 03, 2023 | 62.46 | 63.12 | 62.36 | 63.07 | 27,067 | +1.01(+1.63%) |
Mar 02, 2023 | 61.14 | 62.14 | 61.14 | 62.06 | 43,008 | +0.13(+0.21%) |
Mar 01, 2023 | 62.51 | 62.51 | 61.64 | 61.94 | 96,528 | -0.72(-1.15%) |
Feb 28, 2023 | 62.62 | 63.02 | 62.52 | 62.66 | 131,275 | -0.04(-0.06%) |
Feb 27, 2023 | 62.72 | 63.10 | 62.52 | 62.70 | 19,285 | +0.54(+0.88%) |
Feb 24, 2023 | 62.01 | 62.23 | 61.68 | 62.15 | 16,613 | -0.90(-1.43%) |
Feb 23, 2023 | 63.35 | 63.35 | 62.10 | 63.05 | 34,038 | -0.23(-0.36%) |
Feb 22, 2023 | 63.28 | 63.69 | 62.98 | 63.28 | 34,769 | +0.19(+0.30%) |
Feb 21, 2023 | 63.81 | 64.10 | 63.09 | 63.09 | 59,418 | -1.83(-2.82%) |
Feb 17, 2023 | 64.64 | 64.94 | 64.20 | 64.93 | 29,692 | -0.08(-0.12%) |
Feb 16, 2023 | 65.23 | 66.08 | 64.99 | 65.00 | 76,810 | -1.25(-1.88%) |
Feb 15, 2023 | 65.01 | 66.25 | 65.01 | 66.25 | 510,767 | +0.98(+1.50%) |
Feb 14, 2023 | 64.36 | 65.43 | 64.15 | 65.27 | 36,793 | +0.61(+0.95%) |
Feb 13, 2023 | 63.80 | 64.70 | 63.53 | 64.66 | 18,240 | +0.93(+1.46%) |
Feb 10, 2023 | 63.98 | 64.22 | 63.39 | 63.73 | 46,902 | -0.80(-1.24%) |
Feb 09, 2023 | 65.72 | 65.88 | 64.33 | 64.53 | 32,772 | -0.28(-0.43%) |
Feb 08, 2023 | 65.06 | 65.17 | 64.52 | 64.81 | 23,123 | -0.64(-0.98%) |
Feb 07, 2023 | 64.96 | 65.59 | 64.03 | 65.45 | 46,026 | +0.27(+0.41%) |
Feb 06, 2023 | 65.14 | 65.42 | 64.71 | 65.18 | 91,505 | -0.28(-0.42%) |
Feb 03, 2023 | 65.52 | 66.72 | 65.26 | 65.46 | 61,674 | -1.52(-2.28%) |
Feb 02, 2023 | 66.57 | 67.68 | 66.30 | 66.98 | 1,095,281 | +1.50(+2.30%) |
Feb 01, 2023 | 64.18 | 65.89 | 63.71 | 65.48 | 72,439 | +1.11(+1.72%) |
Jan 31, 2023 | 63.13 | 64.37 | 63.13 | 64.37 | 33,884 | +1.29(+2.04%) |
Jan 30, 2023 | 63.56 | 63.94 | 63.08 | 63.08 | 36,232 | -1.01(-1.58%) |
Jan 27, 2023 | 63.04 | 64.47 | 63.04 | 64.09 | 45,241 | +0.99(+1.57%) |
Jan 26, 2023 | 63.07 | 63.22 | 62.42 | 63.10 | 135,658 | +0.84(+1.35%) |
Jan 25, 2023 | 61.10 | 62.26 | 60.83 | 62.26 | 35,920 | +0.37(+0.59%) |
Jan 24, 2023 | 61.75 | 62.06 | 60.66 | 61.90 | 87,584 | -0.01(-0.02%) |
Jan 23, 2023 | 60.91 | 62.06 | 60.82 | 61.91 | 82,312 | +1.12(+1.84%) |
Jan 20, 2023 | 59.70 | 60.81 | 59.48 | 60.79 | 38,389 | +1.47(+2.49%) |
Jan 19, 2023 | 59.90 | 59.90 | 59.05 | 59.31 | 53,388 | -0.91(-1.51%) |
Jan 18, 2023 | 61.52 | 61.71 | 60.21 | 60.22 | 157,219 | -0.86(-1.41%) |
Jan 17, 2023 | 61.10 | 61.43 | 60.87 | 61.09 | 70,606 | +0.08(+0.13%) |
Jan 13, 2023 | 59.89 | 61.03 | 59.89 | 61.01 | 36,906 | +0.39(+0.64%) |
Jan 12, 2023 | 60.74 | 60.74 | 59.76 | 60.62 | 49,129 | +0.30(+0.49%) |
Jan 11, 2023 | 59.49 | 60.32 | 59.49 | 60.32 | 55,764 | +1.14(+1.92%) |
Jan 10, 2023 | 58.45 | 59.20 | 58.25 | 59.18 | 37,937 | +0.72(+1.24%) |
Jan 09, 2023 | 58.67 | 59.27 | 58.46 | 58.46 | 46,058 | +0.16(+0.27%) |
Jan 06, 2023 | 57.16 | 58.50 | 56.83 | 58.30 | 193,067 | +1.37(+2.40%) |
Jan 05, 2023 | 56.83 | 57.23 | 56.51 | 56.94 | 47,498 | -0.34(-0.59%) |
Jan 04, 2023 | 56.77 | 57.46 | 56.48 | 57.27 | 52,113 | +1.09(+1.94%) |
Jan 03, 2023 | 56.74 | 56.91 | 55.65 | 56.19 | 102,460 | -0.19(-0.33%) |
Dec 30, 2022 | 55.98 | 56.37 | 55.77 | 56.37 | 115,261 | -0.04(-0.07%) |
Dec 29, 2022 | 55.77 | 56.62 | 55.77 | 56.41 | 312,476 | +1.30(+2.35%) |
Dec 28, 2022 | 55.73 | 56.04 | 55.06 | 55.12 | 80,310 | -0.64(-1.15%) |
Dec 27, 2022 | 56.20 | 56.32 | 55.72 | 55.76 | 145,455 | -0.68(-1.21%) |
Dec 23, 2022 | 55.90 | 56.51 | 55.68 | 56.44 | 125,660 | +0.37(+0.65%) |
Dec 22, 2022 | 56.53 | 56.53 | 55.29 | 56.08 | 188,818 | -1.18(-2.06%) |
Dec 21, 2022 | 56.87 | 57.47 | 56.85 | 57.26 | 72,954 | +0.88(+1.56%) |
Dec 20, 2022 | 56.38 | 56.98 | 56.21 | 56.37 | 150,278 | -0.33(-0.58%) |
Dec 19, 2022 | 57.75 | 57.75 | 56.52 | 56.70 | 58,335 | -0.95(-1.65%) |
Dec 16, 2022 | 58.03 | 58.39 | 57.38 | 57.65 | 38,773 | -0.88(-1.50%) |
Dec 15, 2022 | 59.03 | 59.03 | 58.24 | 58.53 | 37,048 | -1.44(-2.39%) |
Dec 14, 2022 | 60.10 | 60.74 | 59.46 | 59.97 | 67,408 | -0.31(-0.52%) |
Dec 13, 2022 | 62.20 | 62.20 | 59.80 | 60.28 | 46,647 | +0.07(+0.12%) |
Dec 12, 2022 | 59.76 | 60.22 | 59.43 | 60.21 | 32,530 | +0.43(+0.73%) |
Dec 09, 2022 | 59.73 | 60.29 | 59.69 | 59.77 | 40,538 | -0.32(-0.53%) |
Dec 08, 2022 | 59.69 | 60.30 | 59.45 | 60.09 | 21,144 | +0.53(+0.90%) |
Dec 07, 2022 | 59.52 | 60.08 | 59.45 | 59.56 | 31,619 | -0.35(-0.58%) |
Dec 06, 2022 | 60.79 | 60.94 | 59.41 | 59.90 | 32,640 | -1.00(-1.64%) |
Dec 05, 2022 | 61.84 | 61.84 | 60.75 | 60.90 | 23,189 | -1.56(-2.49%) |
Dec 02, 2022 | 61.58 | 62.60 | 61.53 | 62.45 | 26,973 | +0.00(+0.00%) |
Dec 01, 2022 | 62.51 | 62.74 | 62.05 | 62.45 | 38,737 | -0.06(-0.09%) |
Nov 30, 2022 | 60.61 | 62.51 | 60.31 | 62.51 | 101,894 | +1.94(+3.20%) |
Nov 29, 2022 | 60.78 | 60.78 | 60.33 | 60.57 | 75,785 | -0.09(-0.15%) |
Nov 28, 2022 | 60.80 | 61.34 | 60.56 | 60.66 | 38,039 | -0.55(-0.90%) |
Nov 25, 2022 | 61.17 | 61.35 | 61.00 | 61.21 | 32,651 | -0.05(-0.08%) |
Nov 23, 2022 | 60.70 | 61.29 | 60.69 | 61.27 | 39,420 | +0.74(+1.22%) |
Nov 22, 2022 | 60.09 | 60.58 | 59.75 | 60.52 | 47,602 | +0.63(+1.06%) |
Nov 21, 2022 | 60.30 | 60.46 | 59.62 | 59.89 | 161,005 | -0.46(-0.77%) |
Nov 18, 2022 | 60.91 | 60.92 | 59.88 | 60.36 | 37,383 | +0.12(+0.20%) |
Nov 17, 2022 | 59.98 | 60.41 | 59.65 | 60.24 | 106,662 | -0.68(-1.12%) |
Nov 16, 2022 | 61.02 | 61.27 | 60.79 | 60.92 | 26,873 | -0.85(-1.38%) |
Nov 15, 2022 | 62.09 | 62.48 | 61.25 | 61.77 | 67,703 | +1.08(+1.77%) |
Nov 14, 2022 | 61.12 | 61.57 | 60.63 | 60.69 | 45,501 | -0.86(-1.40%) |
Nov 11, 2022 | 60.17 | 61.77 | 60.07 | 61.55 | 26,349 | +1.56(+2.60%) |
Nov 10, 2022 | 58.50 | 60.06 | 58.47 | 59.99 | 58,440 | +3.74(+6.64%) |
Nov 09, 2022 | 57.41 | 57.70 | 56.20 | 56.26 | 145,580 | -1.81(-3.11%) |
Nov 08, 2022 | 58.21 | 58.78 | 57.31 | 58.06 | 162,826 | +0.02(+0.03%) |
Nov 07, 2022 | 58.35 | 58.44 | 57.50 | 58.04 | 167,418 | -0.11(-0.19%) |
Nov 04, 2022 | 58.84 | 59.15 | 57.22 | 58.15 | 31,049 | +0.37(+0.63%) |
Nov 03, 2022 | 57.63 | 58.30 | 57.36 | 57.79 | 218,249 | -0.27(-0.46%) |
Nov 02, 2022 | 59.96 | 60.19 | 58.05 | 58.05 | 111,052 | -2.17(-3.61%) |
Nov 01, 2022 | 61.44 | 61.58 | 60.22 | 60.23 | 33,550 | -0.35(-0.57%) |
Oct 31, 2022 | 60.79 | 60.92 | 60.36 | 60.57 | 43,747 | -0.44(-0.73%) |
Oct 28, 2022 | 59.55 | 61.02 | 59.29 | 61.02 | 21,309 | +0.44(+0.73%) |
Oct 27, 2022 | 61.04 | 61.35 | 60.49 | 60.57 | 79,008 | -0.25(-0.41%) |
Oct 26, 2022 | 60.57 | 61.89 | 60.57 | 60.82 | 24,409 | -0.31(-0.50%) |
Oct 25, 2022 | 59.69 | 61.29 | 59.69 | 61.13 | 84,573 | +1.40(+2.35%) |
Oct 24, 2022 | 59.32 | 59.90 | 58.70 | 59.72 | 153,610 | +0.36(+0.60%) |
Oct 21, 2022 | 57.63 | 59.37 | 57.54 | 59.37 | 29,744 | +1.55(+2.68%) |
Oct 20, 2022 | 58.13 | 59.09 | 57.63 | 57.82 | 38,902 | -0.73(-1.25%) |
Oct 19, 2022 | 58.74 | 59.18 | 58.09 | 58.55 | 31,891 | -0.50(-0.85%) |
Oct 18, 2022 | 59.73 | 59.83 | 58.47 | 59.05 | 109,356 | +0.88(+1.51%) |
Oct 17, 2022 | 57.28 | 58.40 | 57.28 | 58.17 | 154,270 | +1.87(+3.32%) |
Oct 14, 2022 | 58.61 | 58.61 | 56.23 | 56.30 | 127,575 | -1.61(-2.78%) |
Oct 13, 2022 | 55.62 | 58.22 | 55.36 | 57.92 | 101,929 | +0.70(+1.23%) |
Oct 12, 2022 | 57.08 | 57.49 | 56.96 | 57.21 | 84,353 | +0.17(+0.29%) |
Oct 11, 2022 | 57.09 | 58.07 | 56.59 | 57.05 | 74,590 | -0.43(-0.76%) |
Oct 10, 2022 | 57.87 | 57.92 | 56.94 | 57.48 | 43,588 | -0.33(-0.56%) |
Oct 07, 2022 | 58.85 | 58.85 | 57.53 | 57.81 | 34,331 | -1.87(-3.13%) |
Oct 06, 2022 | 59.80 | 60.27 | 59.56 | 59.67 | 26,240 | -0.28(-0.46%) |
Oct 05, 2022 | 59.32 | 60.27 | 58.88 | 59.95 | 36,013 | -0.30(-0.49%) |
Oct 04, 2022 | 59.43 | 60.51 | 59.43 | 60.25 | 57,479 | +2.09(+3.60%) |
Oct 03, 2022 | 57.66 | 58.60 | 57.12 | 58.15 | 60,068 | +0.64(+1.12%) |
Sep 30, 2022 | 58.04 | 58.92 | 57.44 | 57.51 | 50,410 | -0.97(-1.66%) |
Sep 29, 2022 | 59.46 | 59.46 | 58.01 | 58.48 | 42,350 | -1.86(-3.08%) |
Sep 28, 2022 | 58.81 | 60.54 | 58.80 | 60.34 | 72,256 | +1.74(+2.97%) |
Sep 27, 2022 | 59.27 | 59.83 | 58.13 | 58.60 | 48,046 | +0.07(+0.12%) |
Sep 26, 2022 | 58.48 | 59.40 | 58.44 | 58.53 | 70,496 | -0.21(-0.36%) |
Sep 23, 2022 | 59.20 | 59.41 | 58.01 | 58.74 | 113,270 | -1.28(-2.14%) |
Sep 22, 2022 | 61.13 | 61.15 | 59.91 | 60.02 | 74,532 | -1.44(-2.34%) |
Sep 21, 2022 | 62.96 | 63.44 | 61.44 | 61.46 | 46,258 | -1.31(-2.09%) |
Sep 20, 2022 | 63.18 | 63.42 | 62.37 | 62.77 | 67,905 | -1.10(-1.73%) |
Sep 19, 2022 | 62.58 | 63.89 | 62.58 | 63.88 | 32,271 | +0.78(+1.23%) |
Sep 16, 2022 | 62.86 | 63.27 | 62.55 | 63.10 | 57,460 | -0.77(-1.20%) |
Sep 15, 2022 | 63.87 | 64.84 | 63.68 | 63.87 | 59,243 | -0.23(-0.35%) |
Sep 14, 2022 | 63.65 | 64.20 | 63.43 | 64.09 | 51,226 | +0.55(+0.87%) |
Sep 13, 2022 | 64.62 | 64.95 | 63.33 | 63.54 | 79,800 | -3.09(-4.63%) |
Sep 12, 2022 | 66.08 | 66.86 | 66.08 | 66.63 | 62,950 | +0.79(+1.20%) |
Sep 09, 2022 | 64.90 | 65.94 | 64.90 | 65.84 | 23,035 | +1.25(+1.94%) |
Sep 08, 2022 | 63.44 | 64.64 | 63.39 | 64.59 | 22,411 | +0.43(+0.68%) |
Sep 07, 2022 | 62.27 | 64.18 | 62.27 | 64.15 | 27,223 | +1.86(+2.99%) |
Sep 06, 2022 | 62.78 | 62.78 | 61.51 | 62.29 | 98,711 | -0.35(-0.55%) |
Sep 02, 2022 | 63.79 | 63.97 | 62.32 | 62.63 | 22,584 | -0.50(-0.80%) |
Sep 01, 2022 | 62.21 | 63.17 | 61.83 | 63.14 | 51,243 | +0.37(+0.60%) |
Aug 31, 2022 | 63.55 | 63.79 | 62.74 | 62.76 | 65,688 | -0.43(-0.69%) |
Aug 30, 2022 | 64.25 | 64.45 | 62.71 | 63.20 | 45,970 | -0.62(-0.97%) |
Aug 29, 2022 | 63.42 | 64.26 | 63.38 | 63.82 | 33,257 | -0.30(-0.46%) |
Aug 26, 2022 | 66.67 | 66.78 | 64.09 | 64.11 | 53,087 | -2.36(-3.55%) |
Aug 25, 2022 | 66.02 | 66.49 | 65.86 | 66.47 | 48,998 | +0.82(+1.25%) |
Aug 24, 2022 | 65.07 | 66.09 | 64.99 | 65.65 | 25,103 | +0.42(+0.65%) |
Aug 23, 2022 | 65.48 | 65.76 | 65.15 | 65.23 | 46,522 | +0.03(+0.05%) |
Aug 22, 2022 | 66.02 | 66.03 | 65.10 | 65.20 | 57,610 | -1.90(-2.84%) |
Aug 19, 2022 | 67.95 | 67.95 | 66.98 | 67.10 | 20,274 | -1.41(-2.06%) |
Aug 18, 2022 | 68.54 | 68.62 | 68.21 | 68.51 | 35,003 | -0.05(-0.07%) |
Aug 17, 2022 | 68.68 | 69.12 | 68.17 | 68.56 | 42,689 | -0.88(-1.26%) |
Aug 16, 2022 | 68.60 | 70.08 | 68.57 | 69.44 | 62,354 | +0.91(+1.33%) |
Aug 15, 2022 | 67.82 | 68.68 | 67.82 | 68.53 | 34,297 | +0.40(+0.59%) |
Aug 12, 2022 | 67.35 | 68.13 | 67.06 | 68.13 | 25,827 | +1.29(+1.93%) |
Aug 11, 2022 | 67.60 | 68.08 | 66.71 | 66.84 | 42,321 | +0.00(+0.00%) |
Aug 10, 2022 | 66.57 | 66.98 | 66.38 | 66.84 | 75,466 | +1.89(+2.92%) |
Aug 09, 2022 | 65.76 | 65.76 | 64.62 | 64.94 | 77,100 | -1.04(-1.57%) |
Aug 08, 2022 | 65.95 | 67.08 | 65.79 | 65.98 | 27,917 | +0.49(+0.75%) |
Aug 05, 2022 | 65.17 | 65.83 | 65.06 | 65.48 | 18,645 | -0.65(-0.98%) |
Aug 04, 2022 | 66.04 | 66.32 | 65.84 | 66.14 | 45,475 | +0.01(+0.01%) |
Aug 03, 2022 | 65.22 | 66.35 | 65.18 | 66.13 | 39,770 | +1.41(+2.18%) |
Aug 02, 2022 | 64.67 | 65.64 | 64.46 | 64.72 | 74,474 | -0.27(-0.41%) |
Aug 01, 2022 | 64.36 | 65.57 | 64.23 | 64.98 | 69,316 | +0.37(+0.56%) |
Jul 29, 2022 | 63.91 | 64.76 | 63.43 | 64.62 | 94,530 | +1.58(+2.50%) |
Jul 28, 2022 | 62.10 | 63.04 | 61.46 | 63.04 | 100,357 | +1.09(+1.77%) |
Jul 27, 2022 | 60.51 | 62.20 | 60.48 | 61.94 | 91,998 | +2.04(+3.41%) |
Jul 26, 2022 | 60.48 | 60.51 | 59.78 | 59.90 | 56,324 | -1.91(-3.10%) |
Jul 25, 2022 | 62.34 | 62.34 | 61.47 | 61.82 | 48,271 | -0.38(-0.62%) |
Jul 22, 2022 | 62.85 | 63.47 | 61.89 | 62.20 | 32,540 | -0.53(-0.85%) |
Jul 21, 2022 | 61.96 | 62.77 | 61.44 | 62.73 | 68,872 | +0.89(+1.44%) |
Jul 20, 2022 | 60.84 | 61.91 | 60.79 | 61.85 | 63,152 | +1.14(+1.88%) |
Jul 19, 2022 | 59.80 | 60.76 | 59.51 | 60.70 | 53,236 | +1.76(+2.98%) |
Jul 18, 2022 | 59.35 | 60.17 | 58.80 | 58.95 | 34,734 | +0.19(+0.32%) |
Jul 15, 2022 | 58.24 | 58.88 | 58.14 | 58.76 | 132,843 | +1.17(+2.04%) |
Jul 14, 2022 | 57.01 | 57.67 | 56.67 | 57.58 | 344,646 | -0.17(-0.29%) |
Jul 13, 2022 | 56.35 | 58.13 | 56.23 | 57.75 | 52,089 | +0.29(+0.50%) |
Jul 12, 2022 | 57.56 | 58.45 | 57.16 | 57.47 | 44,488 | -0.21(-0.36%) |
Jul 11, 2022 | 58.70 | 58.70 | 57.58 | 57.67 | 47,111 | -1.37(-2.32%) |
Jul 08, 2022 | 58.70 | 59.48 | 58.53 | 59.04 | 71,743 | -0.13(-0.22%) |
Jul 07, 2022 | 58.19 | 59.23 | 58.19 | 59.17 | 55,998 | +1.34(+2.32%) |
Jul 06, 2022 | 58.03 | 58.25 | 57.34 | 57.83 | 101,757 | -0.31(-0.53%) |
Jul 05, 2022 | 56.11 | 58.16 | 55.83 | 58.14 | 45,360 | +1.21(+2.13%) |
Jul 01, 2022 | 55.95 | 56.99 | 55.90 | 56.92 | 76,334 | +0.96(+1.71%) |
Jun 30, 2022 | 55.99 | 56.58 | 54.97 | 55.97 | 91,403 | -0.74(-1.30%) |
Jun 29, 2022 | 56.82 | 57.04 | 56.32 | 56.71 | 52,113 | -0.25(-0.43%) |
Jun 28, 2022 | 59.09 | 59.81 | 56.91 | 56.95 | 64,928 | -1.92(-3.27%) |
Jun 27, 2022 | 59.67 | 59.68 | 58.69 | 58.88 | 83,547 | -0.59(-1.00%) |
Jun 24, 2022 | 57.82 | 59.49 | 57.77 | 59.47 | 68,605 | +2.07(+3.61%) |
Jun 23, 2022 | 56.81 | 57.50 | 56.29 | 57.40 | 143,863 | +0.91(+1.61%) |
Jun 22, 2022 | 55.89 | 57.35 | 55.89 | 56.49 | 71,574 | -0.07(-0.12%) |
Jun 21, 2022 | 56.26 | 57.13 | 56.26 | 56.56 | 222,362 | +1.10(+1.99%) |
Jun 17, 2022 | 54.79 | 55.86 | 54.69 | 55.45 | 288,326 | +0.63(+1.15%) |
Jun 16, 2022 | 55.90 | 55.90 | 54.33 | 54.82 | 107,412 | -2.51(-4.37%) |
Jun 15, 2022 | 56.43 | 57.98 | 56.21 | 57.33 | 460,441 | +1.41(+2.52%) |
Jun 14, 2022 | 56.30 | 56.53 | 55.50 | 55.92 | 82,690 | -0.16(-0.28%) |
Jun 13, 2022 | 56.88 | 57.27 | 55.74 | 56.07 | 132,499 | -2.68(-4.57%) |
Jun 10, 2022 | 59.88 | 60.06 | 58.68 | 58.76 | 83,430 | -2.22(-3.64%) |
Jun 09, 2022 | 61.99 | 62.55 | 60.98 | 60.98 | 69,491 | -1.26(-2.02%) |
Jun 08, 2022 | 62.34 | 62.97 | 62.12 | 62.24 | 49,824 | -0.41(-0.66%) |
Jun 07, 2022 | 61.51 | 62.75 | 61.26 | 62.65 | 42,617 | +0.05(+0.08%) |
Jun 06, 2022 | 63.04 | 63.37 | 62.39 | 62.60 | 42,187 | +0.34(+0.55%) |
Jun 03, 2022 | 62.67 | 62.93 | 62.03 | 62.26 | 270,408 | -1.42(-2.23%) |
Jun 02, 2022 | 61.81 | 63.73 | 61.81 | 63.67 | 138,425 | +1.83(+2.96%) |
Jun 01, 2022 | 62.96 | 63.34 | 61.51 | 61.84 | 119,952 | -0.80(-1.27%) |
May 31, 2022 | 62.41 | 63.13 | 61.63 | 62.64 | 190,927 | +0.17(+0.27%) |
May 27, 2022 | 61.23 | 62.47 | 61.23 | 62.47 | 92,691 | +1.78(+2.94%) |
May 26, 2022 | 58.86 | 61.03 | 58.86 | 60.69 | 140,486 | +2.56(+4.41%) |
May 25, 2022 | 56.37 | 58.55 | 56.37 | 58.13 | 89,524 | +1.44(+2.54%) |
May 24, 2022 | 57.20 | 57.22 | 56.07 | 56.69 | 755,202 | -1.50(-2.57%) |
May 23, 2022 | 57.89 | 58.28 | 56.81 | 58.19 | 137,479 | +0.57(+0.99%) |
May 20, 2022 | 58.92 | 58.92 | 56.17 | 57.62 | 209,215 | -0.65(-1.12%) |
May 19, 2022 | 57.95 | 59.14 | 57.64 | 58.27 | 206,758 | +0.05(+0.08%) |
May 18, 2022 | 60.48 | 60.48 | 57.88 | 58.22 | 2,515,432 | -3.86(-6.22%) |
May 17, 2022 | 61.90 | 62.11 | 60.85 | 62.08 | 83,428 | +1.18(+1.94%) |
May 16, 2022 | 61.74 | 61.78 | 60.77 | 60.90 | 95,340 | -1.01(-1.64%) |
May 13, 2022 | 60.78 | 62.09 | 60.61 | 61.91 | 102,397 | +2.20(+3.68%) |
May 12, 2022 | 58.45 | 60.83 | 58.24 | 59.72 | 235,562 | +0.48(+0.81%) |
May 11, 2022 | 60.69 | 61.67 | 59.11 | 59.23 | 173,576 | -1.77(-2.91%) |
May 10, 2022 | 62.33 | 62.50 | 60.12 | 61.01 | 747,203 | -0.17(-0.27%) |
May 09, 2022 | 62.13 | 62.95 | 60.86 | 61.17 | 2,447,666 | -2.24(-3.53%) |
May 06, 2022 | 64.09 | 64.50 | 62.54 | 63.41 | 81,159 | -1.19(-1.84%) |
May 05, 2022 | 66.95 | 67.05 | 63.97 | 64.60 | 135,735 | -3.26(-4.80%) |
May 04, 2022 | 66.21 | 67.95 | 65.12 | 67.86 | 169,058 | +1.66(+2.51%) |
May 03, 2022 | 66.26 | 66.55 | 65.74 | 66.20 | 82,113 | -0.26(-0.39%) |