Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 36.65 | 37.85 | 36.54 | 37.83 | 964,296 | +1.10(+2.99%) |
Jan 30, 2023 | 37.14 | 37.61 | 36.67 | 36.73 | 830,354 | -0.88(-2.35%) |
Jan 27, 2023 | 36.06 | 37.84 | 36.06 | 37.62 | 1,060,211 | +1.55(+4.29%) |
Jan 26, 2023 | 36.22 | 36.45 | 35.67 | 36.07 | 605,437 | +0.06(+0.18%) |
Jan 25, 2023 | 35.05 | 36.20 | 34.75 | 36.00 | 1,044,416 | +0.68(+1.93%) |
Jan 24, 2023 | 35.07 | 35.43 | 34.82 | 35.32 | 1,438,923 | -0.32(-0.91%) |
Jan 23, 2023 | 35.85 | 36.34 | 35.33 | 35.64 | 1,133,651 | -0.32(-0.90%) |
Jan 20, 2023 | 36.57 | 36.57 | 35.06 | 35.97 | 2,268,901 | -0.67(-1.84%) |
Jan 19, 2023 | 36.89 | 37.41 | 36.61 | 36.64 | 875,806 | -0.57(-1.54%) |
Jan 18, 2023 | 37.85 | 38.11 | 36.87 | 37.21 | 1,269,589 | -0.40(-1.05%) |
Jan 17, 2023 | 37.52 | 37.85 | 37.21 | 37.61 | 1,099,640 | +0.24(+0.64%) |
Jan 13, 2023 | 37.12 | 37.81 | 36.87 | 37.37 | 989,282 | -0.13(-0.34%) |
Jan 12, 2023 | 36.77 | 37.65 | 36.41 | 37.50 | 789,937 | +1.11(+3.04%) |
Jan 11, 2023 | 35.20 | 36.40 | 35.04 | 36.39 | 684,513 | +1.55(+4.44%) |
Jan 10, 2023 | 34.44 | 35.02 | 34.34 | 34.84 | 729,777 | +0.30(+0.88%) |
Jan 09, 2023 | 34.88 | 35.31 | 34.36 | 34.54 | 1,003,166 | -0.46(-1.32%) |
Jan 06, 2023 | 34.42 | 35.20 | 34.37 | 35.00 | 1,171,761 | +0.65(+1.88%) |
Jan 05, 2023 | 35.44 | 35.44 | 34.24 | 34.35 | 730,780 | -1.58(-4.39%) |
Jan 04, 2023 | 35.93 | 36.30 | 35.47 | 35.93 | 1,239,075 | +0.65(+1.86%) |
Jan 03, 2023 | 35.48 | 36.32 | 34.63 | 35.27 | 1,146,486 | -0.37(-1.03%) |
Dec 30, 2022 | 35.45 | 35.75 | 35.05 | 35.64 | 435,085 | -0.12(-0.33%) |
Dec 29, 2022 | 34.91 | 35.97 | 34.71 | 35.76 | 471,677 | +1.13(+3.27%) |
Dec 28, 2022 | 35.81 | 35.93 | 34.47 | 34.63 | 620,241 | -1.24(-3.45%) |
Dec 27, 2022 | 35.57 | 36.10 | 35.24 | 35.86 | 387,207 | +0.31(+0.87%) |
Dec 23, 2022 | 35.53 | 35.76 | 35.17 | 35.56 | 346,104 | +0.02(+0.05%) |
Dec 22, 2022 | 34.87 | 35.56 | 34.61 | 35.54 | 1,974,478 | +0.07(+0.20%) |
Dec 21, 2022 | 35.36 | 36.16 | 35.36 | 35.46 | 876,154 | +0.46(+1.32%) |
Dec 20, 2022 | 34.58 | 35.43 | 34.51 | 35.00 | 991,551 | +0.16(+0.47%) |
Dec 19, 2022 | 35.70 | 35.87 | 34.67 | 34.84 | 863,740 | -0.86(-2.42%) |
Dec 16, 2022 | 35.71 | 36.00 | 34.75 | 35.70 | 1,912,287 | -0.68(-1.87%) |
Dec 15, 2022 | 36.76 | 37.29 | 36.21 | 36.38 | 1,312,698 | -0.77(-2.08%) |
Dec 14, 2022 | 36.00 | 37.65 | 36.00 | 37.15 | 1,217,576 | +0.92(+2.53%) |
Dec 13, 2022 | 37.17 | 37.79 | 35.98 | 36.24 | 1,663,449 | +0.19(+0.53%) |
Dec 12, 2022 | 36.52 | 36.66 | 35.77 | 36.05 | 905,939 | -0.43(-1.17%) |
Dec 09, 2022 | 35.56 | 36.72 | 35.39 | 36.47 | 515,090 | +0.73(+2.03%) |
Dec 08, 2022 | 34.94 | 36.06 | 34.92 | 35.75 | 1,039,467 | +0.99(+2.85%) |
Dec 07, 2022 | 35.44 | 35.54 | 34.55 | 34.76 | 1,223,363 | -0.95(-2.65%) |
Dec 06, 2022 | 36.39 | 36.78 | 35.58 | 35.70 | 1,221,101 | -0.92(-2.51%) |
Dec 05, 2022 | 37.94 | 38.16 | 36.50 | 36.62 | 533,938 | -1.71(-4.46%) |
Dec 02, 2022 | 38.32 | 38.61 | 37.96 | 38.33 | 625,601 | -0.46(-1.19%) |
Dec 01, 2022 | 39.71 | 40.22 | 38.32 | 38.79 | 1,256,676 | -0.48(-1.23%) |
Nov 30, 2022 | 38.06 | 39.30 | 37.50 | 39.27 | 1,060,192 | +1.18(+3.10%) |
Nov 29, 2022 | 37.38 | 38.40 | 37.23 | 38.09 | 821,884 | +0.72(+1.92%) |
Nov 28, 2022 | 38.34 | 38.59 | 37.26 | 37.37 | 694,811 | -1.32(-3.41%) |
Nov 25, 2022 | 37.50 | 38.69 | 37.50 | 38.69 | 330,329 | +1.19(+3.17%) |
Nov 23, 2022 | 37.41 | 37.87 | 37.14 | 37.50 | 577,471 | -0.30(-0.79%) |
Nov 22, 2022 | 37.58 | 37.96 | 37.24 | 37.80 | 773,692 | +0.56(+1.51%) |
Nov 21, 2022 | 37.16 | 38.01 | 36.96 | 37.24 | 1,316,539 | -0.13(-0.34%) |
Nov 18, 2022 | 37.42 | 37.60 | 36.88 | 37.36 | 817,089 | +0.52(+1.41%) |
Nov 17, 2022 | 36.35 | 37.05 | 36.01 | 36.85 | 1,006,632 | -0.24(-0.64%) |
Nov 16, 2022 | 38.36 | 38.50 | 37.00 | 37.08 | 1,068,047 | -1.57(-4.07%) |
Nov 15, 2022 | 39.39 | 39.82 | 38.43 | 38.65 | 1,189,291 | -0.20(-0.51%) |
Nov 14, 2022 | 40.13 | 40.17 | 38.84 | 38.85 | 703,908 | -1.55(-3.85%) |
Nov 11, 2022 | 39.85 | 40.92 | 39.40 | 40.41 | 1,132,680 | +0.74(+1.86%) |
Nov 10, 2022 | 38.51 | 39.92 | 38.51 | 39.67 | 1,789,085 | +2.51(+6.75%) |
Nov 09, 2022 | 38.14 | 38.18 | 37.09 | 37.16 | 1,042,888 | -1.24(-3.22%) |
Nov 08, 2022 | 38.49 | 38.98 | 38.23 | 38.40 | 1,313,065 | +0.12(+0.31%) |
Nov 07, 2022 | 39.21 | 39.41 | 37.96 | 38.28 | 720,937 | -0.49(-1.27%) |
Nov 04, 2022 | 38.50 | 39.23 | 38.17 | 38.77 | 904,875 | +0.74(+1.93%) |
Nov 03, 2022 | 38.23 | 38.52 | 37.34 | 38.04 | 1,171,580 | -0.80(-2.06%) |
Nov 02, 2022 | 38.49 | 39.73 | 38.18 | 38.84 | 898,816 | -0.05(-0.12%) |
Nov 01, 2022 | 39.31 | 39.40 | 38.61 | 38.88 | 561,988 | +0.05(+0.12%) |
Oct 31, 2022 | 38.51 | 38.95 | 38.16 | 38.84 | 1,039,473 | -0.17(-0.44%) |
Oct 28, 2022 | 38.37 | 39.17 | 38.15 | 39.01 | 939,625 | +0.42(+1.08%) |
Oct 27, 2022 | 39.47 | 40.44 | 38.54 | 38.59 | 958,093 | -0.43(-1.09%) |
Oct 26, 2022 | 39.61 | 40.25 | 38.44 | 39.02 | 2,085,176 | -0.20(-0.51%) |
Oct 25, 2022 | 37.42 | 39.62 | 37.42 | 39.22 | 1,684,648 | +2.04(+5.47%) |
Oct 24, 2022 | 37.75 | 38.00 | 37.01 | 37.18 | 1,838,776 | -0.09(-0.24%) |
Oct 21, 2022 | 37.40 | 37.64 | 36.82 | 37.27 | 1,411,178 | -0.16(-0.44%) |
Oct 20, 2022 | 37.45 | 38.35 | 37.25 | 37.44 | 873,305 | +0.03(+0.07%) |
Oct 19, 2022 | 38.25 | 38.76 | 37.10 | 37.41 | 952,892 | -1.40(-3.61%) |
Oct 18, 2022 | 39.84 | 39.98 | 38.36 | 38.81 | 1,263,312 | -0.49(-1.25%) |
Oct 17, 2022 | 38.72 | 39.60 | 38.71 | 39.30 | 1,337,944 | +1.54(+4.09%) |
Oct 14, 2022 | 38.44 | 38.54 | 37.53 | 37.75 | 901,348 | +0.15(+0.39%) |
Oct 13, 2022 | 35.85 | 37.74 | 35.36 | 37.61 | 1,002,160 | +0.89(+2.43%) |
Oct 12, 2022 | 36.30 | 36.95 | 35.84 | 36.72 | 606,854 | +0.44(+1.20%) |
Oct 11, 2022 | 36.14 | 36.70 | 35.48 | 36.28 | 1,092,552 | +0.24(+0.66%) |
Oct 10, 2022 | 36.94 | 36.94 | 35.69 | 36.05 | 3,369,057 | -0.94(-2.53%) |
Oct 07, 2022 | 37.57 | 37.60 | 36.39 | 36.98 | 778,036 | -0.98(-2.59%) |
Oct 06, 2022 | 38.05 | 38.28 | 37.15 | 37.96 | 843,183 | -0.20(-0.52%) |
Oct 05, 2022 | 38.74 | 38.84 | 36.67 | 38.16 | 1,118,080 | -1.58(-3.98%) |
Oct 04, 2022 | 40.06 | 40.59 | 39.44 | 39.74 | 1,000,358 | +0.34(+0.85%) |
Oct 03, 2022 | 39.14 | 39.57 | 38.18 | 39.41 | 1,290,532 | +1.14(+2.99%) |
Sep 30, 2022 | 38.35 | 38.65 | 37.76 | 38.26 | 2,439,445 | +0.50(+1.32%) |
Sep 29, 2022 | 39.04 | 39.12 | 37.53 | 37.76 | 1,134,872 | -1.23(-3.15%) |
Sep 28, 2022 | 37.32 | 39.08 | 36.81 | 38.99 | 1,896,332 | +1.97(+5.33%) |
Sep 27, 2022 | 37.73 | 37.90 | 36.56 | 37.02 | 1,224,199 | -0.34(-0.91%) |
Sep 26, 2022 | 38.21 | 38.50 | 37.29 | 37.36 | 2,691,516 | -1.61(-4.12%) |
Sep 23, 2022 | 39.60 | 39.81 | 38.42 | 38.96 | 1,206,567 | -1.16(-2.89%) |
Sep 22, 2022 | 40.65 | 40.73 | 39.23 | 40.12 | 1,252,058 | -0.39(-0.97%) |
Sep 21, 2022 | 42.40 | 42.57 | 40.47 | 40.52 | 1,624,609 | -1.66(-3.94%) |
Sep 20, 2022 | 42.74 | 42.93 | 41.75 | 42.18 | 878,239 | -1.46(-3.35%) |
Sep 19, 2022 | 43.59 | 43.89 | 43.00 | 43.64 | 917,929 | -0.95(-2.13%) |
Sep 16, 2022 | 44.42 | 44.66 | 43.87 | 44.59 | 1,503,261 | -0.02(-0.04%) |
Sep 15, 2022 | 44.82 | 45.39 | 44.47 | 44.61 | 850,747 | -0.19(-0.42%) |
Sep 14, 2022 | 44.65 | 44.89 | 44.32 | 44.80 | 1,216,904 | +0.10(+0.22%) |
Sep 13, 2022 | 44.98 | 45.19 | 44.48 | 44.70 | 994,031 | -1.38(-3.00%) |
Sep 12, 2022 | 45.94 | 46.45 | 45.61 | 46.08 | 1,047,798 | +0.74(+1.62%) |
Sep 09, 2022 | 45.96 | 46.15 | 45.14 | 45.34 | 2,331,564 | +0.18(+0.40%) |
Sep 08, 2022 | 44.06 | 45.20 | 44.01 | 45.16 | 645,275 | +0.79(+1.78%) |
Sep 07, 2022 | 43.63 | 44.38 | 42.81 | 44.37 | 967,749 | +0.68(+1.56%) |
Sep 06, 2022 | 43.86 | 43.86 | 42.50 | 43.69 | 884,658 | +0.01(+0.02%) |
Sep 02, 2022 | 43.72 | 44.43 | 43.59 | 43.68 | 1,008,465 | +0.69(+1.61%) |
Sep 01, 2022 | 43.29 | 43.70 | 42.33 | 42.99 | 991,519 | -0.77(-1.76%) |
Aug 31, 2022 | 44.50 | 45.08 | 43.64 | 43.76 | 1,132,637 | -0.24(-0.55%) |
Aug 30, 2022 | 44.00 | 44.35 | 43.51 | 44.01 | 2,360,373 | +0.07(+0.16%) |
Aug 29, 2022 | 44.70 | 44.91 | 43.92 | 43.93 | 644,813 | -0.93(-2.08%) |
Aug 26, 2022 | 45.25 | 45.36 | 44.56 | 44.87 | 1,389,998 | -0.48(-1.07%) |
Aug 25, 2022 | 45.42 | 45.81 | 45.03 | 45.35 | 448,010 | +0.19(+0.42%) |
Aug 24, 2022 | 45.38 | 45.77 | 45.06 | 45.16 | 1,080,482 | -0.33(-0.73%) |
Aug 23, 2022 | 44.96 | 45.94 | 44.96 | 45.50 | 1,257,682 | +0.65(+1.44%) |
Aug 22, 2022 | 45.67 | 45.67 | 44.80 | 44.85 | 928,046 | -1.02(-2.23%) |
Aug 19, 2022 | 46.06 | 46.13 | 45.47 | 45.87 | 806,183 | -0.39(-0.83%) |
Aug 18, 2022 | 46.65 | 46.92 | 46.22 | 46.26 | 690,539 | -0.45(-0.96%) |
Aug 17, 2022 | 47.32 | 47.32 | 46.37 | 46.71 | 754,171 | -1.22(-2.55%) |
Aug 16, 2022 | 47.27 | 48.06 | 46.91 | 47.93 | 639,525 | +0.27(+0.56%) |
Aug 15, 2022 | 48.01 | 48.01 | 47.53 | 47.66 | 444,765 | -0.40(-0.84%) |
Aug 12, 2022 | 48.39 | 48.52 | 47.60 | 48.06 | 582,453 | +0.21(+0.43%) |
Aug 11, 2022 | 47.57 | 48.72 | 47.44 | 47.86 | 1,013,720 | +0.65(+1.37%) |
Aug 10, 2022 | 47.09 | 47.63 | 46.98 | 47.21 | 829,435 | +0.82(+1.76%) |
Aug 09, 2022 | 46.68 | 46.82 | 46.05 | 46.39 | 755,666 | -0.13(-0.29%) |
Aug 08, 2022 | 46.65 | 47.60 | 46.09 | 46.53 | 734,475 | +0.30(+0.64%) |
Aug 05, 2022 | 45.65 | 46.43 | 45.36 | 46.23 | 751,345 | +0.38(+0.82%) |
Aug 04, 2022 | 46.72 | 46.72 | 45.68 | 45.86 | 708,418 | -0.74(-1.58%) |
Aug 03, 2022 | 47.08 | 47.32 | 46.58 | 46.59 | 829,580 | -0.23(-0.50%) |
Aug 02, 2022 | 48.12 | 48.12 | 46.75 | 46.82 | 775,897 | -1.22(-2.54%) |
Aug 01, 2022 | 48.50 | 48.53 | 47.87 | 48.04 | 579,711 | -0.57(-1.18%) |
Jul 29, 2022 | 48.82 | 49.00 | 47.78 | 48.62 | 1,136,675 | +0.00(+0.00%) |
Jul 28, 2022 | 48.68 | 49.38 | 47.97 | 48.62 | 1,113,292 | -0.33(-0.68%) |
Jul 27, 2022 | 48.28 | 49.00 | 48.19 | 48.95 | 921,844 | +1.10(+2.31%) |
Jul 26, 2022 | 47.79 | 48.34 | 47.53 | 47.85 | 504,558 | -0.26(-0.54%) |
Jul 25, 2022 | 47.51 | 48.34 | 47.24 | 48.11 | 640,783 | +0.74(+1.57%) |
Jul 22, 2022 | 47.66 | 48.02 | 46.90 | 47.36 | 844,473 | -0.21(-0.43%) |
Jul 21, 2022 | 47.58 | 47.59 | 46.82 | 47.57 | 711,993 | -0.25(-0.53%) |
Jul 20, 2022 | 47.96 | 48.74 | 47.73 | 47.82 | 532,705 | -0.20(-0.41%) |
Jul 19, 2022 | 47.18 | 48.07 | 46.92 | 48.02 | 514,951 | +1.47(+3.16%) |
Jul 18, 2022 | 47.02 | 47.42 | 46.25 | 46.55 | 805,054 | +0.07(+0.15%) |
Jul 15, 2022 | 46.14 | 46.48 | 45.59 | 46.47 | 1,084,005 | +1.19(+2.64%) |
Jul 14, 2022 | 44.98 | 45.59 | 44.81 | 45.28 | 1,330,793 | -0.62(-1.35%) |
Jul 13, 2022 | 46.57 | 46.57 | 45.17 | 45.90 | 1,033,687 | -1.19(-2.53%) |
Jul 12, 2022 | 45.95 | 47.42 | 45.95 | 47.09 | 978,829 | +0.85(+1.84%) |
Jul 11, 2022 | 47.35 | 47.52 | 45.83 | 46.24 | 726,287 | -1.23(-2.59%) |
Jul 08, 2022 | 48.29 | 48.64 | 47.42 | 47.47 | 519,452 | -1.00(-2.06%) |
Jul 07, 2022 | 48.39 | 48.75 | 48.21 | 48.47 | 661,900 | +0.46(+0.95%) |
Jul 06, 2022 | 48.76 | 49.35 | 47.99 | 48.01 | 833,015 | -1.05(-2.14%) |
Jul 05, 2022 | 47.56 | 49.17 | 46.43 | 49.06 | 922,187 | +0.71(+1.47%) |
Jul 01, 2022 | 46.96 | 48.60 | 46.96 | 48.35 | 686,260 | +1.39(+2.96%) |
Jun 30, 2022 | 46.14 | 47.42 | 45.52 | 46.96 | 913,424 | +0.04(+0.08%) |
Jun 29, 2022 | 47.35 | 47.60 | 46.46 | 46.92 | 956,243 | -0.74(-1.54%) |
Jun 28, 2022 | 48.64 | 49.63 | 47.41 | 47.66 | 1,313,929 | -0.54(-1.12%) |
Jun 27, 2022 | 48.20 | 48.50 | 47.87 | 48.20 | 921,698 | +0.00(+0.00%) |
Jun 24, 2022 | 46.40 | 48.39 | 45.89 | 48.20 | 1,645,392 | +2.35(+5.12%) |
Jun 23, 2022 | 45.15 | 46.19 | 45.15 | 45.85 | 940,076 | +0.19(+0.41%) |
Jun 22, 2022 | 44.88 | 46.10 | 44.77 | 45.67 | 1,088,840 | +0.18(+0.39%) |
Jun 21, 2022 | 46.33 | 46.68 | 45.40 | 45.49 | 1,142,552 | -0.44(-0.95%) |
Jun 17, 2022 | 44.56 | 46.10 | 44.56 | 45.93 | 2,135,770 | +1.61(+3.63%) |
Jun 16, 2022 | 44.92 | 44.92 | 43.78 | 44.32 | 1,156,202 | -1.47(-3.20%) |
Jun 15, 2022 | 44.54 | 46.56 | 44.41 | 45.78 | 1,420,131 | +1.72(+3.91%) |
Jun 14, 2022 | 45.18 | 45.44 | 43.70 | 44.06 | 994,229 | -0.97(-2.15%) |
Jun 13, 2022 | 46.91 | 47.33 | 44.86 | 45.03 | 837,648 | -3.30(-6.82%) |
Jun 10, 2022 | 47.74 | 48.54 | 47.30 | 48.33 | 839,304 | -0.06(-0.13%) |
Jun 09, 2022 | 50.97 | 50.97 | 48.32 | 48.39 | 1,034,318 | -2.91(-5.68%) |
Jun 08, 2022 | 52.88 | 52.88 | 51.11 | 51.30 | 626,604 | -2.04(-3.82%) |
Jun 07, 2022 | 52.21 | 53.43 | 51.90 | 53.34 | 891,351 | +0.85(+1.63%) |
Jun 06, 2022 | 52.96 | 53.09 | 52.31 | 52.48 | 906,691 | -0.20(-0.37%) |
Jun 03, 2022 | 53.56 | 53.80 | 52.46 | 52.68 | 497,696 | -1.17(-2.18%) |
Jun 02, 2022 | 52.89 | 53.93 | 52.76 | 53.85 | 541,412 | +0.59(+1.10%) |
Jun 01, 2022 | 54.10 | 54.16 | 52.32 | 53.27 | 658,134 | -0.68(-1.25%) |
May 31, 2022 | 54.08 | 54.56 | 53.69 | 53.94 | 1,284,562 | -1.12(-2.03%) |
May 27, 2022 | 54.14 | 55.26 | 54.14 | 55.06 | 614,809 | +1.16(+2.16%) |
May 26, 2022 | 54.46 | 55.07 | 53.90 | 53.90 | 935,736 | -0.07(-0.13%) |
May 25, 2022 | 53.40 | 54.45 | 53.11 | 53.97 | 1,290,911 | +1.18(+2.24%) |
May 24, 2022 | 53.10 | 53.18 | 51.11 | 52.79 | 1,473,300 | -0.52(-0.98%) |
May 23, 2022 | 52.41 | 53.69 | 51.69 | 53.31 | 1,353,553 | +1.66(+3.22%) |
May 20, 2022 | 52.02 | 52.30 | 50.60 | 51.65 | 1,364,009 | +0.17(+0.33%) |
May 19, 2022 | 52.08 | 52.82 | 51.45 | 51.48 | 934,117 | -1.03(-1.96%) |
May 18, 2022 | 54.81 | 54.83 | 52.20 | 52.51 | 1,348,661 | -2.43(-4.42%) |
May 17, 2022 | 54.25 | 55.04 | 53.88 | 54.94 | 926,318 | +0.98(+1.81%) |
May 16, 2022 | 54.55 | 54.84 | 53.83 | 53.96 | 585,090 | -0.59(-1.08%) |
May 13, 2022 | 54.22 | 54.87 | 53.36 | 54.55 | 1,001,499 | +0.92(+1.71%) |
May 12, 2022 | 52.76 | 54.43 | 52.60 | 53.63 | 1,228,715 | +0.72(+1.36%) |
May 11, 2022 | 53.54 | 54.86 | 52.61 | 52.91 | 1,365,153 | -0.57(-1.06%) |
May 10, 2022 | 55.55 | 55.98 | 52.16 | 53.48 | 2,732,160 | -1.95(-3.51%) |
May 09, 2022 | 58.73 | 58.73 | 55.12 | 55.43 | 1,724,405 | -3.49(-5.93%) |
May 06, 2022 | 59.32 | 59.55 | 58.20 | 58.92 | 1,158,170 | -0.84(-1.40%) |
May 05, 2022 | 62.40 | 62.52 | 59.26 | 59.75 | 1,238,284 | -3.01(-4.80%) |
May 04, 2022 | 62.78 | 62.88 | 61.20 | 62.77 | 755,802 | -0.01(-0.01%) |
May 03, 2022 | 61.85 | 63.14 | 61.26 | 62.77 | 611,019 | +1.24(+2.01%) |
May 02, 2022 | 62.47 | 62.93 | 60.22 | 61.54 | 1,094,047 | -0.67(-1.07%) |
Apr 29, 2022 | 64.66 | 65.16 | 62.03 | 62.21 | 1,280,700 | -2.84(-4.37%) |
Apr 28, 2022 | 64.77 | 65.90 | 64.11 | 65.05 | 894,507 | +0.10(+0.15%) |
Apr 27, 2022 | 66.58 | 66.61 | 64.80 | 64.95 | 1,237,126 | -1.65(-2.48%) |
Apr 26, 2022 | 66.74 | 67.45 | 66.56 | 66.61 | 1,613,162 | -0.52(-0.77%) |
Apr 25, 2022 | 66.19 | 67.20 | 65.34 | 67.12 | 956,082 | +0.70(+1.06%) |
Apr 22, 2022 | 66.55 | 66.77 | 66.13 | 66.42 | 921,506 | -0.18(-0.27%) |
Apr 21, 2022 | 67.07 | 67.07 | 66.18 | 66.60 | 825,993 | +0.16(+0.24%) |
Apr 20, 2022 | 66.96 | 67.04 | 66.21 | 66.44 | 875,701 | -0.13(-0.20%) |
Apr 19, 2022 | 66.13 | 66.79 | 66.13 | 66.57 | 377,184 | +0.47(+0.71%) |
Apr 18, 2022 | 66.04 | 66.61 | 65.65 | 66.10 | 524,050 | -0.02(-0.03%) |
Apr 14, 2022 | 66.63 | 67.24 | 65.98 | 66.12 | 697,318 | -0.35(-0.52%) |
Apr 13, 2022 | 65.63 | 66.51 | 65.50 | 66.46 | 866,544 | +0.90(+1.37%) |
Apr 12, 2022 | 65.92 | 66.69 | 65.09 | 65.57 | 699,600 | -0.21(-0.32%) |
Apr 11, 2022 | 64.59 | 65.84 | 64.57 | 65.78 | 1,567,517 | +1.14(+1.76%) |
Apr 08, 2022 | 64.72 | 65.18 | 64.09 | 64.64 | 492,082 | +0.04(+0.06%) |
Apr 07, 2022 | 65.41 | 65.41 | 63.41 | 64.61 | 838,745 | -1.15(-1.74%) |
Apr 06, 2022 | 65.55 | 65.98 | 65.16 | 65.75 | 776,676 | -0.20(-0.31%) |
Apr 05, 2022 | 67.68 | 68.44 | 65.89 | 65.96 | 953,830 | -1.96(-2.89%) |
Apr 04, 2022 | 69.20 | 69.20 | 67.56 | 67.92 | 520,370 | -1.43(-2.06%) |
Apr 01, 2022 | 68.23 | 69.46 | 68.07 | 69.35 | 873,592 | +1.44(+2.12%) |
Mar 31, 2022 | 69.24 | 69.61 | 67.86 | 67.91 | 813,616 | -1.25(-1.81%) |
Mar 30, 2022 | 69.45 | 69.54 | 68.65 | 69.16 | 858,743 | -0.48(-0.69%) |
Mar 29, 2022 | 68.66 | 69.79 | 68.03 | 69.64 | 1,289,494 | +1.54(+2.26%) |
Mar 28, 2022 | 67.98 | 68.18 | 67.21 | 68.11 | 1,290,991 | -0.24(-0.35%) |
Mar 25, 2022 | 67.04 | 68.35 | 66.85 | 68.35 | 817,278 | +1.54(+2.31%) |
Mar 24, 2022 | 65.90 | 66.82 | 65.29 | 66.80 | 534,119 | +1.03(+1.57%) |
Mar 23, 2022 | 66.14 | 66.28 | 65.54 | 65.77 | 637,014 | -0.52(-0.79%) |
Mar 22, 2022 | 66.28 | 66.90 | 65.74 | 66.29 | 728,079 | +0.56(+0.85%) |
Mar 21, 2022 | 66.04 | 66.67 | 65.37 | 65.73 | 750,826 | -0.32(-0.48%) |
Mar 18, 2022 | 65.93 | 66.54 | 65.32 | 66.05 | 1,254,110 | +0.17(+0.25%) |
Mar 17, 2022 | 64.88 | 66.02 | 64.48 | 65.88 | 1,035,381 | +0.83(+1.28%) |
Mar 16, 2022 | 65.42 | 65.85 | 63.56 | 65.05 | 834,404 | +0.27(+0.42%) |
Mar 15, 2022 | 65.17 | 65.42 | 63.71 | 64.78 | 643,878 | +0.09(+0.14%) |
Mar 14, 2022 | 64.96 | 65.65 | 64.29 | 64.69 | 880,788 | -0.01(-0.01%) |
Mar 11, 2022 | 65.42 | 66.02 | 64.59 | 64.70 | 664,320 | -0.25(-0.38%) |
Mar 10, 2022 | 63.71 | 65.10 | 63.04 | 64.95 | 564,952 | +0.49(+0.77%) |
Mar 09, 2022 | 63.77 | 65.33 | 63.61 | 64.45 | 671,437 | +1.89(+3.02%) |
Mar 08, 2022 | 62.79 | 63.34 | 62.26 | 62.56 | 735,797 | -0.26(-0.41%) |
Mar 07, 2022 | 63.29 | 63.96 | 62.62 | 62.82 | 488,257 | -0.63(-0.99%) |
Mar 04, 2022 | 62.71 | 63.49 | 62.54 | 63.45 | 809,535 | -0.23(-0.36%) |
Mar 03, 2022 | 62.84 | 64.01 | 62.68 | 63.68 | 608,275 | +0.31(+0.49%) |
Mar 02, 2022 | 63.03 | 64.12 | 63.03 | 63.37 | 724,892 | +0.46(+0.73%) |
Mar 01, 2022 | 63.19 | 63.86 | 62.35 | 62.91 | 661,924 | -0.32(-0.50%) |
Feb 28, 2022 | 61.95 | 64.05 | 61.51 | 63.23 | 1,054,833 | +0.31(+0.49%) |
Feb 25, 2022 | 61.65 | 62.96 | 61.90 | 62.92 | 821,380 | +2.21(+3.64%) |
Feb 24, 2022 | 59.38 | 60.84 | 58.40 | 60.71 | 896,328 | +0.23(+0.38%) |
Feb 23, 2022 | 62.18 | 62.46 | 60.43 | 60.48 | 638,303 | -1.38(-2.23%) |
Feb 22, 2022 | 61.39 | 62.58 | 60.95 | 61.86 | 874,199 | -0.65(-1.05%) |
Feb 18, 2022 | 62.51 | 0 | -1.07(-1.68%) | |||
Feb 17, 2022 | 63.01 | 63.96 | 62.88 | 63.58 | 1,199,894 | +0.46(+0.73%) |
Feb 16, 2022 | 61.68 | 63.20 | 61.68 | 63.12 | 1,219,601 | +1.52(+2.46%) |
Feb 15, 2022 | 60.16 | 61.81 | 60.16 | 61.60 | 880,214 | +1.78(+2.98%) |
Feb 14, 2022 | 59.77 | 60.70 | 59.35 | 59.82 | 1,145,210 | +0.04(+0.06%) |
Feb 11, 2022 | 59.56 | 60.96 | 59.25 | 59.78 | 983,313 | +0.55(+0.92%) |
Feb 10, 2022 | 58.80 | 60.50 | 58.56 | 59.24 | 728,437 | -0.31(-0.52%) |
Feb 09, 2022 | 59.39 | 60.00 | 58.90 | 59.55 | 414,971 | +0.82(+1.40%) |
Feb 08, 2022 | 59.41 | 59.70 | 58.27 | 58.72 | 823,579 | -0.37(-0.63%) |
Feb 07, 2022 | 58.94 | 59.32 | 58.48 | 59.09 | 822,911 | +0.39(+0.66%) |
Feb 04, 2022 | 58.34 | 59.35 | 57.44 | 58.71 | 1,453,496 | +0.07(+0.12%) |
Feb 03, 2022 | 58.61 | 58.64 | 1,184,605 | -0.19(-0.32%) | ||
Feb 02, 2022 | 58.51 | 59.75 | 58.21 | 58.82 | 1,187,038 | +0.00(+0.00%) |