Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.81 | 60.72 | 57.56 | 60.00 | 694,514 | +1.80(+3.09%) |
Apr 27, 2023 | 58.68 | 59.04 | 57.29 | 58.20 | 1,235,878 | -0.48(-0.82%) |
Apr 26, 2023 | 59.79 | 61.51 | 58.25 | 58.68 | 694,735 | -1.60(-2.65%) |
Apr 25, 2023 | 61.83 | 62.21 | 59.65 | 60.28 | 486,896 | -2.74(-4.35%) |
Apr 24, 2023 | 60.82 | 63.47 | 60.82 | 63.02 | 496,420 | +2.06(+3.38%) |
Apr 21, 2023 | 60.69 | 61.59 | 60.00 | 60.96 | 880,425 | +0.45(+0.74%) |
Apr 20, 2023 | 62.45 | 62.85 | 60.07 | 60.51 | 738,769 | -2.86(-4.51%) |
Apr 19, 2023 | 66.00 | 66.00 | 63.00 | 63.37 | 718,113 | -3.59(-5.36%) |
Apr 18, 2023 | 66.74 | 67.35 | 65.80 | 66.96 | 470,741 | +0.23(+0.34%) |
Apr 17, 2023 | 65.73 | 66.83 | 65.37 | 66.73 | 386,234 | +0.74(+1.12%) |
Apr 14, 2023 | 66.90 | 67.38 | 65.27 | 65.99 | 464,925 | -0.55(-0.83%) |
Apr 13, 2023 | 65.80 | 66.71 | 65.49 | 66.54 | 738,385 | +0.95(+1.45%) |
Apr 12, 2023 | 66.61 | 66.95 | 64.70 | 65.59 | 597,026 | -0.15(-0.23%) |
Apr 11, 2023 | 63.98 | 66.65 | 63.19 | 65.74 | 765,201 | +2.60(+4.12%) |
Apr 10, 2023 | 60.95 | 63.39 | 60.95 | 63.14 | 563,479 | +2.36(+3.88%) |
Apr 06, 2023 | 61.57 | 61.72 | 60.19 | 60.78 | 853,950 | -0.70(-1.14%) |
Apr 05, 2023 | 63.73 | 64.03 | 60.53 | 61.48 | 1,376,059 | -2.21(-3.47%) |
Apr 04, 2023 | 66.84 | 66.84 | 62.12 | 63.69 | 945,447 | -3.06(-4.58%) |
Apr 03, 2023 | 68.39 | 68.39 | 65.70 | 66.75 | 1,124,180 | +1.69(+2.60%) |
Mar 31, 2023 | 65.07 | 65.70 | 64.61 | 65.06 | 532,418 | +0.42(+0.65%) |
Mar 30, 2023 | 66.73 | 67.51 | 64.43 | 64.64 | 561,812 | -1.70(-2.56%) |
Mar 29, 2023 | 67.02 | 67.37 | 65.21 | 66.34 | 709,611 | +0.35(+0.53%) |
Mar 28, 2023 | 65.10 | 66.36 | 65.10 | 65.99 | 899,407 | +0.65(+0.99%) |
Mar 27, 2023 | 63.41 | 65.96 | 62.00 | 65.34 | 949,310 | +2.93(+4.69%) |
Mar 24, 2023 | 61.02 | 63.09 | 60.51 | 62.41 | 1,653,320 | +0.04(+0.06%) |
Mar 23, 2023 | 63.15 | 65.17 | 61.08 | 62.37 | 962,085 | -0.21(-0.34%) |
Mar 22, 2023 | 65.13 | 65.80 | 62.41 | 62.58 | 1,267,875 | -2.09(-3.23%) |
Mar 21, 2023 | 64.00 | 65.84 | 63.28 | 64.67 | 1,047,648 | +2.45(+3.94%) |
Mar 20, 2023 | 60.24 | 62.48 | 60.24 | 62.22 | 848,196 | +2.48(+4.15%) |
Mar 17, 2023 | 61.33 | 61.70 | 58.15 | 59.74 | 9,912,485 | -2.12(-3.43%) |
Mar 16, 2023 | 60.28 | 62.63 | 59.26 | 61.86 | 1,220,162 | +0.19(+0.31%) |
Mar 15, 2023 | 62.00 | 63.10 | 60.08 | 61.67 | 1,824,244 | -4.09(-6.22%) |
Mar 14, 2023 | 65.08 | 68.38 | 64.63 | 65.76 | 1,068,461 | +1.74(+2.72%) |
Mar 13, 2023 | 61.80 | 65.15 | 61.64 | 64.02 | 1,211,198 | -0.61(-0.94%) |
Mar 10, 2023 | 67.34 | 69.13 | 64.18 | 64.63 | 1,249,453 | -2.52(-3.75%) |
Mar 09, 2023 | 71.30 | 72.09 | 67.12 | 67.15 | 1,356,197 | -4.13(-5.79%) |
Mar 08, 2023 | 73.00 | 73.52 | 70.51 | 71.28 | 1,324,485 | -2.21(-3.01%) |
Mar 07, 2023 | 75.09 | 75.77 | 73.43 | 73.49 | 1,112,295 | -2.16(-2.86%) |
Mar 06, 2023 | 74.78 | 77.71 | 73.86 | 75.65 | 2,929,489 | +3.44(+4.76%) |
Mar 03, 2023 | 69.31 | 72.49 | 69.02 | 72.21 | 825,498 | +2.08(+2.97%) |
Mar 02, 2023 | 69.58 | 70.72 | 68.88 | 70.13 | 772,176 | +0.01(+0.01%) |
Mar 01, 2023 | 67.88 | 70.92 | 67.45 | 70.12 | 1,008,873 | +2.87(+4.27%) |
Feb 28, 2023 | 67.57 | 67.89 | 66.44 | 67.25 | 929,543 | +0.49(+0.73%) |
Feb 27, 2023 | 65.34 | 66.89 | 64.76 | 66.76 | 626,526 | +1.46(+2.24%) |
Feb 24, 2023 | 63.96 | 66.09 | 63.50 | 65.30 | 717,835 | +0.36(+0.55%) |
Feb 23, 2023 | 65.65 | 66.05 | 63.30 | 64.94 | 1,386,386 | +0.19(+0.29%) |
Feb 22, 2023 | 66.05 | 68.13 | 62.75 | 64.75 | 1,857,319 | -2.45(-3.65%) |
Feb 21, 2023 | 71.91 | 72.62 | 67.07 | 67.20 | 2,147,292 | -6.64(-8.99%) |
Feb 17, 2023 | 77.41 | 77.53 | 73.44 | 73.84 | 961,490 | -4.78(-6.08%) |
Feb 16, 2023 | 78.15 | 79.57 | 77.98 | 78.62 | 544,499 | -0.21(-0.27%) |
Feb 15, 2023 | 77.60 | 78.83 | 77.11 | 78.83 | 659,584 | -0.07(-0.09%) |
Feb 14, 2023 | 78.00 | 80.00 | 77.45 | 78.90 | 655,970 | +0.00(+0.00%) |
Feb 13, 2023 | 77.95 | 79.76 | 77.10 | 78.90 | 427,141 | +0.20(+0.25%) |
Feb 10, 2023 | 78.35 | 79.32 | 78.11 | 78.70 | 553,901 | +0.70(+0.90%) |
Feb 09, 2023 | 78.53 | 79.22 | 77.45 | 78.00 | 715,908 | -1.01(-1.28%) |
Feb 08, 2023 | 77.31 | 79.97 | 77.01 | 79.01 | 1,146,991 | +1.97(+2.56%) |
Feb 07, 2023 | 74.65 | 77.09 | 74.40 | 77.04 | 916,297 | +3.12(+4.22%) |
Feb 06, 2023 | 73.45 | 74.19 | 72.38 | 73.92 | 557,714 | +0.91(+1.25%) |
Feb 03, 2023 | 70.62 | 73.86 | 70.41 | 73.01 | 1,000,004 | +2.56(+3.63%) |
Feb 02, 2023 | 72.34 | 73.09 | 68.82 | 70.45 | 1,237,486 | -1.89(-2.61%) |
Feb 01, 2023 | 72.40 | 72.82 | 69.68 | 72.34 | 941,012 | -0.30(-0.41%) |
Jan 31, 2023 | 71.59 | 72.83 | 70.62 | 72.64 | 649,489 | +0.95(+1.33%) |
Jan 30, 2023 | 72.89 | 73.37 | 70.83 | 71.69 | 947,331 | -2.56(-3.45%) |
Jan 27, 2023 | 74.91 | 75.18 | 73.44 | 74.25 | 485,176 | -0.88(-1.17%) |
Jan 26, 2023 | 76.00 | 76.50 | 73.93 | 75.13 | 513,760 | -0.08(-0.11%) |
Jan 25, 2023 | 74.54 | 75.46 | 72.24 | 75.21 | 545,105 | +0.57(+0.76%) |
Jan 24, 2023 | 75.00 | 75.19 | 73.45 | 74.64 | 442,620 | +0.10(+0.13%) |
Jan 23, 2023 | 74.82 | 75.26 | 73.72 | 74.54 | 795,110 | +0.10(+0.13%) |
Jan 20, 2023 | 75.23 | 75.32 | 73.42 | 74.44 | 930,960 | +0.47(+0.64%) |
Jan 19, 2023 | 72.00 | 74.31 | 71.15 | 73.97 | 1,007,352 | +1.94(+2.69%) |
Jan 18, 2023 | 75.27 | 76.14 | 70.19 | 72.03 | 1,251,780 | -2.48(-3.33%) |
Jan 17, 2023 | 72.49 | 74.54 | 72.19 | 74.51 | 1,058,474 | +2.69(+3.75%) |
Jan 13, 2023 | 70.27 | 72.52 | 69.12 | 71.82 | 1,173,578 | +1.57(+2.23%) |
Jan 12, 2023 | 69.22 | 71.38 | 68.80 | 70.25 | 1,032,905 | +1.56(+2.27%) |
Jan 11, 2023 | 68.79 | 69.29 | 66.39 | 68.69 | 616,316 | +0.53(+0.78%) |
Jan 10, 2023 | 66.38 | 68.76 | 66.38 | 68.16 | 456,574 | +1.62(+2.43%) |
Jan 09, 2023 | 67.66 | 68.84 | 66.25 | 66.54 | 779,928 | +0.85(+1.29%) |
Jan 06, 2023 | 65.55 | 67.41 | 64.73 | 65.69 | 583,967 | +1.45(+2.26%) |
Jan 05, 2023 | 63.01 | 64.99 | 62.70 | 64.24 | 550,979 | +0.75(+1.18%) |
Jan 04, 2023 | 62.11 | 64.54 | 62.05 | 63.49 | 432,585 | -0.46(-0.72%) |
Jan 03, 2023 | 66.67 | 67.05 | 62.80 | 63.95 | 445,762 | -3.67(-5.43%) |
Dec 30, 2022 | 66.22 | 68.01 | 66.10 | 67.62 | 391,121 | +0.77(+1.15%) |
Dec 29, 2022 | 64.69 | 67.36 | 64.52 | 66.85 | 304,962 | +2.11(+3.26%) |
Dec 28, 2022 | 66.31 | 66.31 | 63.79 | 64.74 | 276,355 | -1.75(-2.63%) |
Dec 27, 2022 | 67.52 | 67.65 | 65.85 | 66.49 | 270,053 | -0.13(-0.20%) |
Dec 23, 2022 | 65.17 | 66.72 | 64.69 | 66.62 | 370,257 | +2.30(+3.58%) |
Dec 22, 2022 | 64.70 | 65.50 | 62.88 | 64.32 | 346,763 | -0.46(-0.71%) |
Dec 21, 2022 | 64.75 | 65.34 | 64.00 | 64.78 | 597,345 | +1.09(+1.71%) |
Dec 20, 2022 | 60.63 | 63.98 | 60.63 | 63.69 | 595,094 | +2.69(+4.41%) |
Dec 19, 2022 | 60.73 | 62.32 | 60.24 | 61.00 | 432,967 | +0.74(+1.23%) |
Dec 16, 2022 | 58.62 | 60.48 | 58.14 | 60.26 | 742,178 | -0.21(-0.35%) |
Dec 15, 2022 | 60.82 | 61.73 | 59.24 | 60.47 | 389,271 | -1.03(-1.67%) |
Dec 14, 2022 | 62.00 | 62.57 | 60.77 | 61.50 | 481,388 | -0.04(-0.06%) |
Dec 13, 2022 | 61.28 | 61.78 | 58.92 | 61.54 | 1,151,054 | +2.07(+3.48%) |
Dec 12, 2022 | 59.00 | 62.16 | 59.00 | 59.47 | 783,838 | +0.76(+1.29%) |
Dec 09, 2022 | 61.30 | 62.04 | 58.27 | 58.71 | 809,967 | -2.68(-4.37%) |
Dec 08, 2022 | 62.42 | 63.86 | 61.06 | 61.39 | 444,061 | +0.56(+0.92%) |
Dec 07, 2022 | 63.03 | 63.29 | 60.70 | 60.83 | 788,397 | -2.34(-3.70%) |
Dec 06, 2022 | 63.22 | 64.89 | 62.45 | 63.17 | 514,156 | -0.35(-0.55%) |
Dec 05, 2022 | 67.00 | 67.44 | 62.99 | 63.52 | 475,029 | -2.70(-4.08%) |
Dec 02, 2022 | 65.44 | 66.78 | 65.20 | 66.22 | 621,334 | +0.44(+0.67%) |
Dec 01, 2022 | 66.91 | 67.97 | 64.83 | 65.78 | 426,898 | -0.23(-0.35%) |
Nov 30, 2022 | 65.37 | 66.49 | 63.87 | 66.01 | 666,713 | +1.96(+3.06%) |
Nov 29, 2022 | 63.82 | 65.03 | 63.75 | 64.05 | 397,601 | +1.15(+1.83%) |
Nov 28, 2022 | 61.91 | 63.91 | 61.53 | 62.90 | 622,981 | -1.20(-1.87%) |
Nov 25, 2022 | 65.28 | 65.53 | 63.64 | 64.10 | 282,015 | -1.50(-2.29%) |
Nov 23, 2022 | 65.38 | 66.92 | 64.27 | 65.60 | 330,319 | -0.95(-1.43%) |
Nov 22, 2022 | 64.99 | 67.05 | 64.56 | 66.55 | 612,320 | +2.98(+4.69%) |
Nov 21, 2022 | 65.07 | 65.59 | 61.80 | 63.57 | 881,926 | -3.36(-5.02%) |
Nov 18, 2022 | 66.48 | 67.49 | 64.25 | 66.93 | 778,965 | -0.57(-0.84%) |
Nov 17, 2022 | 67.50 | 68.25 | 65.26 | 67.50 | 531,686 | -0.79(-1.16%) |
Nov 16, 2022 | 69.01 | 69.73 | 68.27 | 68.29 | 846,162 | -0.81(-1.17%) |
Nov 15, 2022 | 68.79 | 69.44 | 66.42 | 69.10 | 947,008 | +1.33(+1.96%) |
Nov 14, 2022 | 67.75 | 70.17 | 67.23 | 67.77 | 836,978 | +0.02(+0.03%) |
Nov 11, 2022 | 65.08 | 67.93 | 65.08 | 67.75 | 1,237,126 | +3.87(+6.06%) |
Nov 10, 2022 | 63.50 | 64.22 | 62.18 | 63.88 | 614,662 | +2.03(+3.28%) |
Nov 09, 2022 | 65.47 | 65.47 | 61.52 | 61.85 | 584,044 | -4.98(-7.45%) |
Nov 08, 2022 | 66.33 | 67.00 | 64.55 | 66.83 | 765,950 | +0.30(+0.45%) |
Nov 07, 2022 | 63.13 | 66.92 | 62.99 | 66.53 | 913,749 | +3.95(+6.31%) |
Nov 04, 2022 | 63.80 | 64.97 | 61.39 | 62.58 | 769,205 | -0.25(-0.40%) |
Nov 03, 2022 | 61.00 | 63.52 | 60.69 | 62.83 | 729,523 | +1.20(+1.95%) |
Nov 02, 2022 | 63.19 | 64.35 | 61.00 | 61.63 | 1,011,467 | -1.29(-2.05%) |
Nov 01, 2022 | 67.89 | 68.87 | 62.63 | 62.92 | 1,375,669 | -4.01(-5.99%) |
Oct 31, 2022 | 64.47 | 67.67 | 64.31 | 66.93 | 1,287,134 | +1.95(+3.00%) |
Oct 28, 2022 | 64.72 | 65.00 | 63.28 | 64.98 | 782,979 | +1.11(+1.74%) |
Oct 27, 2022 | 63.22 | 64.97 | 62.36 | 63.87 | 1,335,640 | +1.83(+2.95%) |
Oct 26, 2022 | 62.75 | 63.46 | 60.32 | 62.04 | 947,157 | +0.02(+0.03%) |
Oct 25, 2022 | 60.08 | 62.36 | 59.23 | 62.02 | 963,136 | +1.68(+2.78%) |
Oct 24, 2022 | 59.87 | 60.89 | 59.13 | 60.34 | 863,251 | +0.51(+0.85%) |
Oct 21, 2022 | 58.85 | 59.94 | 58.15 | 59.83 | 802,411 | +1.53(+2.62%) |
Oct 20, 2022 | 58.85 | 59.26 | 57.97 | 58.30 | 630,311 | -0.17(-0.29%) |
Oct 19, 2022 | 57.60 | 59.17 | 56.77 | 58.47 | 873,979 | +0.86(+1.49%) |
Oct 18, 2022 | 58.62 | 59.39 | 57.22 | 57.61 | 647,690 | -0.29(-0.50%) |
Oct 17, 2022 | 57.45 | 58.53 | 56.85 | 57.90 | 437,023 | +1.98(+3.54%) |
Oct 14, 2022 | 57.04 | 58.00 | 55.71 | 55.92 | 579,094 | -2.14(-3.69%) |
Oct 13, 2022 | 54.14 | 58.34 | 53.90 | 58.06 | 724,444 | +2.88(+5.22%) |
Oct 12, 2022 | 54.88 | 55.58 | 53.32 | 55.18 | 756,698 | -0.48(-0.86%) |
Oct 11, 2022 | 54.77 | 57.01 | 54.13 | 55.66 | 601,374 | -0.07(-0.13%) |
Oct 10, 2022 | 56.55 | 57.56 | 54.84 | 55.73 | 401,222 | -1.03(-1.81%) |
Oct 07, 2022 | 57.06 | 58.22 | 56.66 | 56.76 | 731,499 | -0.58(-1.01%) |
Oct 06, 2022 | 56.77 | 58.02 | 56.45 | 57.34 | 550,798 | +0.04(+0.07%) |
Oct 05, 2022 | 54.79 | 57.55 | 54.24 | 57.30 | 904,455 | +2.51(+4.58%) |
Oct 04, 2022 | 54.81 | 55.97 | 54.13 | 54.79 | 851,474 | +1.09(+2.03%) |
Oct 03, 2022 | 51.49 | 53.99 | 51.41 | 53.70 | 1,065,783 | +4.76(+9.73%) |
Sep 30, 2022 | 48.76 | 50.43 | 48.49 | 48.94 | 504,393 | -0.44(-0.89%) |
Sep 29, 2022 | 49.90 | 50.05 | 48.01 | 49.38 | 634,634 | -1.13(-2.24%) |
Sep 28, 2022 | 48.25 | 50.87 | 47.69 | 50.51 | 1,187,777 | +2.72(+5.69%) |
Sep 27, 2022 | 47.93 | 48.98 | 47.15 | 47.79 | 591,977 | +0.89(+1.90%) |
Sep 26, 2022 | 46.72 | 48.30 | 46.62 | 46.90 | 896,457 | -0.49(-1.03%) |
Sep 23, 2022 | 47.88 | 48.20 | 46.54 | 47.39 | 1,479,004 | -2.61(-5.22%) |
Sep 22, 2022 | 51.50 | 52.14 | 50.00 | 50.00 | 876,357 | -0.84(-1.65%) |
Sep 21, 2022 | 54.96 | 55.48 | 50.70 | 50.84 | 791,529 | -2.71(-5.06%) |
Sep 20, 2022 | 53.17 | 54.42 | 52.44 | 53.55 | 1,052,431 | -0.13(-0.24%) |
Sep 19, 2022 | 51.68 | 54.18 | 51.42 | 53.68 | 1,089,768 | +0.27(+0.51%) |
Sep 16, 2022 | 57.57 | 57.57 | 53.36 | 53.41 | 3,939,714 | -4.92(-8.43%) |
Sep 15, 2022 | 57.03 | 60.12 | 56.59 | 58.33 | 1,506,777 | -0.10(-0.17%) |
Sep 14, 2022 | 57.89 | 59.93 | 57.89 | 58.43 | 1,395,379 | +0.66(+1.14%) |
Sep 13, 2022 | 55.77 | 58.74 | 55.53 | 57.77 | 1,208,702 | +0.27(+0.47%) |
Sep 12, 2022 | 54.50 | 57.53 | 54.33 | 57.50 | 1,674,470 | +3.53(+6.54%) |
Sep 09, 2022 | 53.50 | 54.28 | 52.89 | 53.97 | 1,413,617 | +2.84(+5.55%) |
Sep 08, 2022 | 49.74 | 51.70 | 49.72 | 51.13 | 603,286 | +1.30(+2.61%) |
Sep 07, 2022 | 49.00 | 50.36 | 48.02 | 49.83 | 780,020 | -0.72(-1.42%) |
Sep 06, 2022 | 53.00 | 53.48 | 50.44 | 50.55 | 639,960 | -2.10(-3.99%) |
Sep 02, 2022 | 50.54 | 53.91 | 50.17 | 52.65 | 911,508 | +3.45(+7.01%) |
Sep 01, 2022 | 50.11 | 50.47 | 48.72 | 49.20 | 534,707 | -1.78(-3.49%) |
Aug 31, 2022 | 47.27 | 51.74 | 46.82 | 50.98 | 958,795 | +2.41(+4.96%) |
Aug 30, 2022 | 49.78 | 49.92 | 47.54 | 48.57 | 475,255 | -1.92(-3.80%) |
Aug 29, 2022 | 49.21 | 51.22 | 48.82 | 50.49 | 573,679 | +1.16(+2.35%) |
Aug 26, 2022 | 50.04 | 50.17 | 48.65 | 49.33 | 404,965 | -0.72(-1.44%) |
Aug 25, 2022 | 50.50 | 51.00 | 49.68 | 50.05 | 486,128 | +0.30(+0.60%) |
Aug 24, 2022 | 49.08 | 49.97 | 48.25 | 49.75 | 626,029 | +0.56(+1.14%) |
Aug 23, 2022 | 49.31 | 50.70 | 48.39 | 49.19 | 685,772 | +0.96(+1.99%) |
Aug 22, 2022 | 47.99 | 48.91 | 46.58 | 48.23 | 427,921 | -0.75(-1.53%) |
Aug 19, 2022 | 50.00 | 50.33 | 48.56 | 48.98 | 781,550 | -2.00(-3.92%) |
Aug 18, 2022 | 47.72 | 51.00 | 47.72 | 50.98 | 582,618 | +3.61(+7.62%) |
Aug 17, 2022 | 47.28 | 48.19 | 46.81 | 47.37 | 623,037 | -0.18(-0.38%) |
Aug 16, 2022 | 47.98 | 48.15 | 46.74 | 47.55 | 395,871 | +0.02(+0.04%) |
Aug 15, 2022 | 48.49 | 48.49 | 45.81 | 47.53 | 713,905 | -2.97(-5.88%) |
Aug 12, 2022 | 50.03 | 50.73 | 49.58 | 50.50 | 530,536 | +0.38(+0.76%) |
Aug 11, 2022 | 49.72 | 50.99 | 49.43 | 50.12 | 707,391 | +1.43(+2.94%) |
Aug 10, 2022 | 48.80 | 49.36 | 48.01 | 48.69 | 366,398 | +0.13(+0.27%) |
Aug 09, 2022 | 47.97 | 49.31 | 47.97 | 48.56 | 669,032 | +0.89(+1.87%) |
Aug 08, 2022 | 48.10 | 48.95 | 47.05 | 47.67 | 610,187 | -0.43(-0.89%) |
Aug 05, 2022 | 46.54 | 49.27 | 46.41 | 48.10 | 421,671 | +0.88(+1.86%) |
Aug 04, 2022 | 49.69 | 49.97 | 47.07 | 47.22 | 643,250 | -2.46(-4.95%) |
Aug 03, 2022 | 51.18 | 51.75 | 48.86 | 49.68 | 519,834 | -1.25(-2.45%) |
Aug 02, 2022 | 49.04 | 52.17 | 49.04 | 50.93 | 1,012,418 | +2.95(+6.15%) |
Aug 01, 2022 | 49.00 | 49.34 | 47.26 | 47.98 | 945,223 | -2.20(-4.38%) |
Jul 29, 2022 | 47.43 | 50.35 | 46.85 | 50.18 | 977,494 | +3.63(+7.80%) |
Jul 28, 2022 | 47.01 | 47.23 | 45.26 | 46.55 | 386,272 | +0.02(+0.04%) |
Jul 27, 2022 | 44.40 | 46.82 | 44.00 | 46.53 | 494,248 | +2.43(+5.51%) |
Jul 26, 2022 | 44.64 | 45.29 | 43.38 | 44.10 | 433,988 | +0.13(+0.30%) |
Jul 25, 2022 | 42.46 | 44.04 | 41.84 | 43.97 | 373,378 | +2.04(+4.87%) |
Jul 22, 2022 | 42.94 | 43.87 | 41.70 | 41.93 | 868,148 | -0.71(-1.67%) |
Jul 21, 2022 | 42.04 | 42.78 | 40.30 | 42.64 | 775,947 | -0.85(-1.95%) |
Jul 20, 2022 | 42.07 | 43.59 | 41.53 | 43.49 | 512,148 | +0.83(+1.95%) |
Jul 19, 2022 | 41.32 | 42.89 | 41.28 | 42.66 | 528,449 | +1.48(+3.59%) |
Jul 18, 2022 | 41.00 | 41.96 | 40.88 | 41.18 | 686,178 | +1.45(+3.65%) |
Jul 15, 2022 | 40.05 | 40.05 | 38.13 | 39.73 | 521,746 | +1.22(+3.17%) |
Jul 14, 2022 | 38.29 | 38.81 | 37.30 | 38.51 | 764,125 | -1.48(-3.70%) |
Jul 13, 2022 | 38.92 | 40.56 | 38.87 | 39.99 | 557,872 | +0.40(+1.01%) |
Jul 12, 2022 | 38.90 | 39.87 | 38.20 | 39.59 | 675,464 | -0.44(-1.10%) |
Jul 11, 2022 | 40.89 | 41.69 | 39.67 | 40.03 | 671,237 | -2.17(-5.14%) |
Jul 08, 2022 | 42.08 | 42.97 | 41.56 | 42.20 | 804,206 | +0.37(+0.88%) |
Jul 07, 2022 | 40.27 | 42.21 | 40.27 | 41.83 | 1,138,658 | +2.40(+6.09%) |
Jul 06, 2022 | 39.65 | 41.23 | 37.17 | 39.43 | 1,391,387 | -1.00(-2.47%) |
Jul 05, 2022 | 41.91 | 41.91 | 39.73 | 40.43 | 1,384,154 | -2.42(-5.65%) |
Jul 01, 2022 | 42.39 | 43.09 | 41.40 | 42.85 | 671,178 | +0.61(+1.44%) |
Jun 30, 2022 | 44.24 | 45.00 | 41.86 | 42.24 | 1,019,442 | -3.44(-7.53%) |
Jun 29, 2022 | 47.55 | 47.55 | 45.33 | 45.68 | 1,609,911 | -1.26(-2.68%) |
Jun 28, 2022 | 48.03 | 48.87 | 46.31 | 46.94 | 883,309 | -0.16(-0.34%) |
Jun 27, 2022 | 44.44 | 47.23 | 44.27 | 47.10 | 1,475,950 | +3.28(+7.49%) |
Jun 24, 2022 | 44.38 | 45.85 | 43.27 | 43.82 | 9,811,198 | +0.18(+0.41%) |
Jun 23, 2022 | 46.79 | 46.87 | 41.91 | 43.64 | 1,614,027 | -2.90(-6.23%) |
Jun 22, 2022 | 48.00 | 48.20 | 45.95 | 46.54 | 2,009,500 | -3.98(-7.88%) |
Jun 21, 2022 | 51.49 | 52.96 | 50.44 | 50.52 | 1,133,510 | -0.01(-0.02%) |
Jun 17, 2022 | 49.69 | 51.65 | 49.13 | 50.53 | 1,176,821 | +0.75(+1.51%) |
Jun 16, 2022 | 50.02 | 50.99 | 49.12 | 49.78 | 1,328,577 | -1.80(-3.49%) |
Jun 15, 2022 | 50.89 | 52.62 | 50.36 | 51.58 | 627,018 | +0.73(+1.44%) |
Jun 14, 2022 | 53.20 | 53.68 | 50.08 | 50.85 | 612,886 | -1.51(-2.88%) |
Jun 13, 2022 | 53.84 | 54.00 | 51.53 | 52.36 | 1,058,909 | -3.68(-6.57%) |
Jun 10, 2022 | 55.53 | 58.19 | 54.51 | 56.04 | 1,128,541 | -0.37(-0.66%) |
Jun 09, 2022 | 58.54 | 58.87 | 56.16 | 56.41 | 848,778 | -2.99(-5.03%) |
Jun 08, 2022 | 60.20 | 60.43 | 56.56 | 59.40 | 938,308 | -0.73(-1.21%) |
Jun 07, 2022 | 59.30 | 60.85 | 58.76 | 60.13 | 1,232,715 | +0.54(+0.91%) |
Jun 06, 2022 | 62.21 | 62.31 | 58.61 | 59.59 | 984,046 | -1.89(-3.07%) |
Jun 03, 2022 | 61.87 | 62.40 | 60.18 | 61.48 | 783,861 | -0.17(-0.28%) |
Jun 02, 2022 | 61.21 | 63.45 | 60.64 | 61.65 | 1,089,079 | -0.17(-0.27%) |
Jun 01, 2022 | 60.37 | 62.05 | 60.09 | 61.82 | 1,199,524 | +2.37(+3.99%) |
May 31, 2022 | 60.98 | 62.84 | 58.31 | 59.45 | 3,267,513 | -0.80(-1.33%) |
May 27, 2022 | 60.00 | 60.87 | 59.36 | 60.25 | 1,092,634 | +0.32(+0.53%) |
May 26, 2022 | 60.34 | 60.40 | 59.13 | 59.93 | 679,425 | +0.20(+0.33%) |
May 25, 2022 | 58.03 | 60.94 | 58.03 | 59.73 | 510,605 | +1.55(+2.66%) |
May 24, 2022 | 58.16 | 58.81 | 56.73 | 58.18 | 702,765 | -0.81(-1.37%) |
May 23, 2022 | 57.07 | 59.20 | 56.00 | 58.99 | 464,801 | +3.01(+5.38%) |
May 20, 2022 | 56.99 | 57.18 | 54.33 | 55.98 | 533,475 | -0.52(-0.92%) |
May 19, 2022 | 56.15 | 58.30 | 55.10 | 56.50 | 756,157 | -0.61(-1.07%) |
May 18, 2022 | 59.88 | 60.41 | 55.86 | 57.11 | 752,657 | -2.41(-4.05%) |
May 17, 2022 | 60.82 | 60.84 | 58.94 | 59.52 | 890,135 | -0.31(-0.52%) |
May 16, 2022 | 57.95 | 60.95 | 57.66 | 59.83 | 1,080,033 | +2.28(+3.96%) |
May 13, 2022 | 55.08 | 57.96 | 55.08 | 57.55 | 975,892 | +3.42(+6.32%) |
May 12, 2022 | 53.66 | 54.23 | 51.73 | 54.13 | 835,970 | +0.55(+1.03%) |
May 11, 2022 | 53.67 | 56.95 | 53.09 | 53.58 | 1,097,352 | +1.18(+2.25%) |
May 10, 2022 | 53.63 | 54.44 | 51.60 | 52.40 | 1,152,926 | -0.07(-0.13%) |
May 09, 2022 | 55.50 | 55.93 | 50.70 | 52.47 | 1,428,312 | -4.79(-8.37%) |
May 06, 2022 | 60.49 | 61.70 | 55.81 | 57.26 | 720,424 | -2.05(-3.46%) |
May 05, 2022 | 58.60 | 60.48 | 56.61 | 59.31 | 785,914 | +0.93(+1.59%) |
May 04, 2022 | 58.13 | 59.38 | 56.82 | 58.38 | 1,150,313 | +1.61(+2.84%) |
May 03, 2022 | 52.16 | 57.12 | 52.16 | 56.77 | 1,784,391 | +4.87(+9.38%) |