Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.62 | 88.03 | 86.48 | 87.90 | 1,336,197 | +1.42(+1.64%) |
Mar 30, 2023 | 84.95 | 86.54 | 84.78 | 86.48 | 991,489 | +2.11(+2.51%) |
Mar 29, 2023 | 83.58 | 84.73 | 83.03 | 84.37 | 950,782 | +1.38(+1.66%) |
Mar 28, 2023 | 83.11 | 83.18 | 82.05 | 82.99 | 1,143,575 | +0.26(+0.31%) |
Mar 27, 2023 | 83.41 | 83.75 | 82.36 | 82.73 | 839,991 | -0.39(-0.47%) |
Mar 24, 2023 | 82.22 | 83.27 | 81.38 | 83.12 | 1,365,234 | +0.23(+0.28%) |
Mar 23, 2023 | 82.68 | 84.49 | 82.02 | 82.89 | 1,677,526 | +0.81(+0.98%) |
Mar 22, 2023 | 82.13 | 83.85 | 81.77 | 82.09 | 1,709,884 | -0.21(-0.25%) |
Mar 21, 2023 | 82.17 | 82.53 | 80.81 | 82.30 | 1,229,496 | +1.44(+1.78%) |
Mar 20, 2023 | 79.30 | 81.06 | 79.19 | 80.86 | 1,672,107 | +2.13(+2.71%) |
Mar 17, 2023 | 78.15 | 79.12 | 76.91 | 78.73 | 3,099,856 | +0.59(+0.75%) |
Mar 16, 2023 | 79.79 | 79.79 | 73.94 | 78.14 | 3,118,792 | -1.95(-2.44%) |
Mar 15, 2023 | 80.22 | 80.47 | 78.30 | 80.09 | 2,293,248 | -2.61(-3.16%) |
Mar 14, 2023 | 82.83 | 83.62 | 81.34 | 82.70 | 1,610,493 | +1.60(+1.97%) |
Mar 13, 2023 | 80.00 | 82.36 | 79.76 | 81.11 | 1,060,925 | -0.56(-0.68%) |
Mar 10, 2023 | 82.79 | 83.24 | 81.27 | 81.67 | 1,091,845 | -1.46(-1.75%) |
Mar 09, 2023 | 84.91 | 85.19 | 82.94 | 83.12 | 886,236 | -1.47(-1.73%) |
Mar 08, 2023 | 84.28 | 84.94 | 83.82 | 84.59 | 717,960 | +0.80(+0.95%) |
Mar 07, 2023 | 84.39 | 84.83 | 83.21 | 83.79 | 772,504 | -0.47(-0.56%) |
Mar 06, 2023 | 85.13 | 85.43 | 84.00 | 84.26 | 1,484,162 | -0.76(-0.89%) |
Mar 03, 2023 | 84.25 | 85.45 | 84.05 | 85.02 | 975,714 | +1.13(+1.34%) |
Mar 02, 2023 | 83.24 | 84.08 | 82.43 | 83.89 | 914,974 | -0.05(-0.06%) |
Mar 01, 2023 | 83.11 | 84.56 | 82.56 | 83.94 | 1,188,764 | +1.16(+1.40%) |
Feb 28, 2023 | 83.03 | 83.46 | 82.44 | 82.78 | 1,327,780 | -0.48(-0.57%) |
Feb 27, 2023 | 83.76 | 84.42 | 82.92 | 83.26 | 803,991 | +0.14(+0.17%) |
Feb 24, 2023 | 81.15 | 83.16 | 81.04 | 83.12 | 1,087,840 | +0.29(+0.35%) |
Feb 23, 2023 | 83.25 | 83.50 | 81.69 | 82.83 | 658,618 | +0.66(+0.80%) |
Feb 22, 2023 | 82.11 | 82.92 | 81.41 | 82.18 | 1,071,342 | -0.26(-0.31%) |
Feb 21, 2023 | 83.46 | 84.39 | 82.21 | 82.44 | 1,097,884 | -1.16(-1.38%) |
Feb 17, 2023 | 84.11 | 84.43 | 83.26 | 83.59 | 1,318,962 | -0.87(-1.03%) |
Feb 16, 2023 | 82.68 | 84.67 | 82.46 | 84.46 | 1,315,170 | +0.62(+0.74%) |
Feb 15, 2023 | 83.25 | 84.34 | 83.20 | 83.84 | 786,643 | -0.27(-0.32%) |
Feb 14, 2023 | 82.88 | 84.63 | 82.76 | 84.11 | 816,768 | +0.44(+0.52%) |
Feb 13, 2023 | 82.31 | 83.77 | 82.02 | 83.67 | 970,298 | +1.34(+1.63%) |
Feb 10, 2023 | 80.75 | 82.46 | 80.59 | 82.33 | 1,096,569 | +1.02(+1.25%) |
Feb 09, 2023 | 82.90 | 83.18 | 80.64 | 81.31 | 1,735,086 | -0.83(-1.01%) |
Feb 08, 2023 | 82.36 | 82.91 | 81.64 | 82.14 | 1,120,227 | -0.98(-1.17%) |
Feb 07, 2023 | 82.64 | 83.33 | 81.40 | 83.11 | 2,022,701 | +0.82(+0.99%) |
Feb 06, 2023 | 81.00 | 82.46 | 80.54 | 82.30 | 1,197,598 | +0.45(+0.55%) |
Feb 03, 2023 | 80.19 | 82.36 | 80.19 | 81.85 | 1,672,193 | +0.82(+1.01%) |
Feb 02, 2023 | 80.24 | 81.89 | 79.89 | 81.03 | 1,646,526 | +1.35(+1.70%) |
Feb 01, 2023 | 77.56 | 80.26 | 77.42 | 79.68 | 1,768,910 | +1.35(+1.73%) |
Jan 31, 2023 | 76.80 | 78.39 | 76.26 | 78.32 | 1,339,426 | +1.82(+2.38%) |
Jan 30, 2023 | 76.10 | 76.90 | 75.87 | 76.50 | 875,722 | -0.40(-0.52%) |
Jan 27, 2023 | 77.35 | 78.38 | 76.88 | 76.90 | 726,057 | -1.08(-1.38%) |
Jan 26, 2023 | 80.05 | 80.32 | 77.20 | 77.97 | 1,677,524 | -1.58(-1.99%) |
Jan 25, 2023 | 78.75 | 79.65 | 78.11 | 79.56 | 1,269,028 | -0.77(-0.95%) |
Jan 24, 2023 | 79.69 | 81.30 | 79.69 | 80.32 | 1,246,051 | -0.40(-0.49%) |
Jan 23, 2023 | 79.29 | 81.13 | 79.25 | 80.72 | 1,818,260 | +1.61(+2.04%) |
Jan 20, 2023 | 77.98 | 79.11 | 77.43 | 79.11 | 1,375,676 | +1.35(+1.74%) |
Jan 19, 2023 | 77.17 | 78.20 | 76.90 | 77.75 | 1,409,813 | -0.33(-0.42%) |
Jan 18, 2023 | 78.44 | 79.36 | 77.80 | 78.08 | 1,908,479 | +0.06(+0.08%) |
Jan 17, 2023 | 76.60 | 78.72 | 76.58 | 78.02 | 2,254,702 | +0.67(+0.86%) |
Jan 13, 2023 | 74.99 | 77.39 | 74.89 | 77.36 | 1,520,038 | +1.58(+2.09%) |
Jan 12, 2023 | 74.69 | 76.28 | 74.52 | 75.77 | 2,223,972 | +1.07(+1.43%) |
Jan 11, 2023 | 71.70 | 74.82 | 71.48 | 74.71 | 2,544,991 | +2.80(+3.89%) |
Jan 10, 2023 | 71.02 | 72.11 | 70.89 | 71.91 | 1,411,949 | +0.89(+1.25%) |
Jan 09, 2023 | 68.52 | 71.39 | 68.52 | 71.02 | 1,970,707 | +3.31(+4.88%) |
Jan 06, 2023 | 66.06 | 67.77 | 65.36 | 67.71 | 1,175,781 | +2.53(+3.88%) |
Jan 05, 2023 | 65.16 | 65.46 | 64.49 | 65.18 | 1,848,099 | -0.56(-0.85%) |
Jan 04, 2023 | 67.50 | 68.12 | 65.38 | 65.74 | 1,144,791 | -1.18(-1.76%) |
Jan 03, 2023 | 68.53 | 68.84 | 66.70 | 66.92 | 1,058,167 | -1.02(-1.50%) |
Dec 30, 2022 | 67.51 | 68.10 | 67.08 | 67.93 | 721,845 | -0.25(-0.37%) |
Dec 29, 2022 | 67.55 | 68.60 | 67.55 | 68.18 | 489,674 | +1.18(+1.75%) |
Dec 28, 2022 | 68.63 | 68.83 | 66.97 | 67.01 | 464,825 | -1.67(-2.44%) |
Dec 27, 2022 | 68.93 | 69.24 | 68.50 | 68.68 | 554,338 | -0.06(-0.09%) |
Dec 23, 2022 | 68.87 | 69.06 | 67.96 | 68.74 | 582,761 | -0.34(-0.49%) |
Dec 22, 2022 | 69.43 | 69.46 | 67.66 | 69.08 | 969,445 | -0.95(-1.35%) |
Dec 21, 2022 | 69.82 | 70.78 | 69.42 | 70.03 | 1,207,773 | +1.11(+1.60%) |
Dec 20, 2022 | 67.97 | 69.30 | 67.95 | 68.92 | 1,147,906 | +0.95(+1.39%) |
Dec 19, 2022 | 68.96 | 69.35 | 67.47 | 67.97 | 1,051,658 | -0.83(-1.20%) |
Dec 16, 2022 | 67.73 | 69.10 | 67.24 | 68.80 | 3,186,646 | +0.72(+1.05%) |
Dec 15, 2022 | 71.05 | 72.02 | 67.95 | 68.08 | 2,051,333 | -4.23(-5.85%) |
Dec 14, 2022 | 72.38 | 72.98 | 70.86 | 72.32 | 2,110,123 | -0.26(-0.36%) |
Dec 13, 2022 | 72.64 | 73.50 | 71.76 | 72.58 | 1,480,610 | +0.81(+1.12%) |
Dec 12, 2022 | 71.21 | 72.13 | 70.75 | 71.77 | 1,032,406 | +0.58(+0.81%) |
Dec 09, 2022 | 70.98 | 71.85 | 70.98 | 71.19 | 1,064,914 | -0.28(-0.39%) |
Dec 08, 2022 | 70.79 | 71.92 | 70.72 | 71.47 | 1,119,760 | +1.17(+1.66%) |
Dec 07, 2022 | 70.04 | 70.74 | 69.64 | 70.30 | 819,480 | -0.20(-0.28%) |
Dec 06, 2022 | 70.36 | 71.14 | 69.97 | 70.50 | 1,208,060 | -0.10(-0.14%) |
Dec 05, 2022 | 70.76 | 71.37 | 70.06 | 70.60 | 869,639 | -0.89(-1.24%) |
Dec 02, 2022 | 71.36 | 72.53 | 71.22 | 71.49 | 1,006,746 | -0.78(-1.08%) |
Dec 01, 2022 | 72.08 | 73.04 | 71.68 | 72.27 | 1,063,956 | +0.36(+0.50%) |
Nov 30, 2022 | 68.73 | 72.16 | 68.26 | 71.91 | 1,617,467 | +3.29(+4.79%) |
Nov 29, 2022 | 68.83 | 69.46 | 68.06 | 68.62 | 867,092 | -0.20(-0.29%) |
Nov 28, 2022 | 69.63 | 69.82 | 68.73 | 68.82 | 817,738 | -1.53(-2.18%) |
Nov 25, 2022 | 69.90 | 70.57 | 69.83 | 70.35 | 265,770 | +0.18(+0.26%) |
Nov 23, 2022 | 70.52 | 71.51 | 70.03 | 70.17 | 833,294 | -0.32(-0.45%) |
Nov 22, 2022 | 69.49 | 70.58 | 68.94 | 70.49 | 1,428,934 | +1.54(+2.24%) |
Nov 21, 2022 | 68.64 | 69.49 | 68.23 | 68.95 | 1,436,914 | -0.15(-0.22%) |
Nov 18, 2022 | 68.27 | 69.21 | 67.59 | 69.10 | 1,189,434 | +1.77(+2.63%) |
Nov 17, 2022 | 65.49 | 67.90 | 65.04 | 67.33 | 1,237,074 | +0.92(+1.38%) |
Nov 16, 2022 | 66.43 | 66.88 | 65.95 | 66.41 | 1,251,464 | -0.64(-0.95%) |
Nov 15, 2022 | 67.40 | 68.49 | 66.63 | 67.05 | 1,158,943 | +0.81(+1.22%) |
Nov 14, 2022 | 65.42 | 67.95 | 65.27 | 66.24 | 1,525,832 | +0.46(+0.70%) |
Nov 11, 2022 | 64.65 | 66.76 | 64.61 | 65.78 | 1,996,086 | +1.72(+2.69%) |
Nov 10, 2022 | 64.85 | 65.03 | 63.18 | 64.06 | 2,319,462 | +1.97(+3.17%) |
Nov 09, 2022 | 62.58 | 63.67 | 61.95 | 62.09 | 1,282,266 | -1.13(-1.79%) |
Nov 08, 2022 | 62.79 | 64.14 | 62.53 | 63.23 | 1,111,155 | +0.83(+1.32%) |
Nov 07, 2022 | 63.68 | 63.68 | 61.37 | 62.40 | 1,371,621 | -1.25(-1.97%) |
Nov 04, 2022 | 64.26 | 65.75 | 63.14 | 63.65 | 1,062,082 | +0.94(+1.49%) |
Nov 03, 2022 | 62.25 | 63.39 | 61.32 | 62.72 | 878,037 | -0.63(-0.99%) |
Nov 02, 2022 | 64.99 | 63.28 | 63.34 | 1,272,395 | -2.37(-3.60%) | |
Nov 01, 2022 | 64.67 | 65.96 | 64.49 | 65.71 | 1,327,192 | +1.79(+2.80%) |
Oct 31, 2022 | 64.44 | 64.96 | 63.81 | 63.92 | 1,003,043 | -1.09(-1.68%) |
Oct 28, 2022 | 63.93 | 65.84 | 63.55 | 65.02 | 1,209,484 | +1.36(+2.14%) |
Oct 27, 2022 | 64.80 | 65.28 | 63.40 | 63.65 | 1,026,411 | -0.16(-0.25%) |
Oct 26, 2022 | 64.03 | 64.82 | 63.80 | 63.81 | 1,239,998 | -0.57(-0.88%) |
Oct 25, 2022 | 62.38 | 64.66 | 62.31 | 64.38 | 1,212,405 | +1.82(+2.91%) |
Oct 24, 2022 | 62.40 | 62.96 | 61.64 | 62.56 | 922,718 | +0.34(+0.54%) |
Oct 21, 2022 | 59.46 | 62.44 | 59.34 | 62.22 | 1,146,778 | +2.82(+4.74%) |
Oct 20, 2022 | 59.69 | 61.25 | 59.30 | 59.40 | 810,582 | -0.07(-0.12%) |
Oct 19, 2022 | 59.89 | 60.46 | 58.65 | 59.47 | 1,035,888 | -1.01(-1.68%) |
Oct 18, 2022 | 61.68 | 62.48 | 60.02 | 60.49 | 1,150,763 | +0.05(+0.08%) |
Oct 17, 2022 | 59.99 | 60.91 | 59.77 | 60.44 | 1,171,749 | +1.82(+3.11%) |
Oct 14, 2022 | 59.09 | 59.93 | 57.91 | 58.62 | 1,323,655 | -0.31(-0.52%) |
Oct 13, 2022 | 55.54 | 59.37 | 55.08 | 58.93 | 1,045,209 | +2.10(+3.69%) |
Oct 12, 2022 | 57.88 | 58.03 | 56.62 | 56.83 | 1,292,874 | -0.74(-1.28%) |
Oct 11, 2022 | 58.66 | 59.16 | 57.43 | 57.56 | 1,760,449 | -1.46(-2.48%) |
Oct 10, 2022 | 59.99 | 60.23 | 58.02 | 59.03 | 1,139,350 | -0.87(-1.45%) |
Oct 07, 2022 | 60.55 | 60.73 | 59.20 | 59.89 | 970,858 | -1.47(-2.40%) |
Oct 06, 2022 | 61.60 | 62.21 | 61.22 | 61.36 | 1,260,043 | -0.65(-1.04%) |
Oct 05, 2022 | 60.28 | 62.09 | 59.95 | 62.01 | 1,458,942 | +1.08(+1.78%) |
Oct 04, 2022 | 59.57 | 60.99 | 59.53 | 60.93 | 933,674 | +2.45(+4.19%) |
Oct 03, 2022 | 58.37 | 58.99 | 57.41 | 58.48 | 1,318,508 | +1.06(+1.85%) |
Sep 30, 2022 | 58.45 | 59.85 | 57.29 | 57.41 | 1,244,197 | -1.40(-2.38%) |
Sep 29, 2022 | 58.86 | 59.22 | 58.11 | 58.82 | 1,238,636 | -0.99(-1.66%) |
Sep 28, 2022 | 56.71 | 60.03 | 56.76 | 59.81 | 1,464,798 | +2.69(+4.70%) |
Sep 27, 2022 | 58.18 | 58.54 | 56.39 | 57.13 | 2,277,743 | +1.25(+2.24%) |
Sep 26, 2022 | 55.67 | 57.09 | 55.30 | 55.87 | 1,409,020 | -0.08(-0.14%) |
Sep 23, 2022 | 56.40 | 57.14 | 54.98 | 55.95 | 1,441,504 | -1.31(-2.29%) |
Sep 22, 2022 | 58.71 | 58.73 | 57.08 | 57.27 | 1,135,319 | -1.33(-2.27%) |
Sep 21, 2022 | 59.62 | 60.84 | 58.57 | 58.60 | 1,010,197 | -0.10(-0.17%) |
Sep 20, 2022 | 58.87 | 58.94 | 57.90 | 58.70 | 752,591 | -0.59(-0.99%) |
Sep 19, 2022 | 57.60 | 59.37 | 57.49 | 59.29 | 1,095,965 | +1.18(+2.04%) |
Sep 16, 2022 | 57.95 | 58.29 | 57.27 | 58.10 | 2,373,648 | -0.63(-1.07%) |
Sep 15, 2022 | 59.01 | 59.76 | 58.45 | 58.73 | 891,609 | -0.04(-0.07%) |
Sep 14, 2022 | 58.77 | 58.86 | 57.47 | 58.77 | 1,072,477 | -0.03(-0.05%) |
Sep 13, 2022 | 58.99 | 59.68 | 58.57 | 58.80 | 849,891 | -2.35(-3.84%) |
Sep 12, 2022 | 61.12 | 61.27 | 60.17 | 61.15 | 992,843 | +0.73(+1.20%) |
Sep 09, 2022 | 59.09 | 60.57 | 58.77 | 60.42 | 695,457 | +1.73(+2.95%) |
Sep 08, 2022 | 57.14 | 58.77 | 56.56 | 58.69 | 963,200 | +0.93(+1.60%) |
Sep 07, 2022 | 56.60 | 57.93 | 55.73 | 57.76 | 1,600,004 | +0.89(+1.56%) |
Sep 06, 2022 | 57.70 | 57.78 | 56.33 | 56.88 | 754,779 | -0.64(-1.11%) |
Sep 02, 2022 | 58.87 | 59.42 | 57.22 | 57.51 | 932,693 | -0.48(-0.82%) |
Sep 01, 2022 | 59.28 | 59.39 | 56.95 | 57.99 | 1,415,385 | -2.00(-3.33%) |
Aug 31, 2022 | 60.67 | 61.08 | 59.91 | 59.99 | 866,184 | -0.68(-1.12%) |
Aug 30, 2022 | 61.86 | 61.94 | 60.12 | 60.67 | 891,745 | -0.97(-1.57%) |
Aug 29, 2022 | 61.04 | 62.25 | 60.81 | 61.63 | 870,963 | -0.19(-0.31%) |
Aug 26, 2022 | 63.67 | 63.85 | 61.70 | 61.82 | 621,941 | -2.01(-3.15%) |
Aug 25, 2022 | 62.29 | 63.86 | 62.29 | 63.83 | 591,678 | +2.04(+3.30%) |
Aug 24, 2022 | 61.52 | 62.27 | 61.25 | 61.79 | 549,464 | +0.05(+0.08%) |
Aug 23, 2022 | 61.39 | 62.64 | 61.39 | 61.74 | 463,903 | +0.41(+0.67%) |
Aug 22, 2022 | 61.60 | 61.99 | 61.02 | 61.33 | 466,760 | -1.52(-2.42%) |
Aug 19, 2022 | 64.09 | 64.49 | 62.31 | 62.86 | 973,753 | -2.16(-3.32%) |
Aug 18, 2022 | 63.05 | 65.54 | 62.83 | 65.02 | 807,244 | +2.26(+3.60%) |
Aug 17, 2022 | 62.25 | 62.86 | 61.37 | 62.76 | 795,193 | +0.19(+0.30%) |
Aug 16, 2022 | 61.67 | 62.98 | 61.45 | 62.57 | 702,685 | +0.70(+1.13%) |
Aug 15, 2022 | 61.80 | 62.34 | 61.36 | 61.87 | 601,735 | -0.19(-0.30%) |
Aug 12, 2022 | 61.70 | 62.51 | 61.50 | 62.06 | 755,643 | +0.73(+1.18%) |
Aug 11, 2022 | 61.08 | 61.91 | 60.77 | 61.33 | 1,205,606 | +0.66(+1.08%) |
Aug 10, 2022 | 60.06 | 61.12 | 59.61 | 60.68 | 992,093 | +2.19(+3.74%) |
Aug 09, 2022 | 59.70 | 59.79 | 57.98 | 58.49 | 988,977 | -1.69(-2.81%) |
Aug 08, 2022 | 60.81 | 61.28 | 60.08 | 60.18 | 976,848 | -0.55(-0.90%) |
Aug 05, 2022 | 59.73 | 60.96 | 59.55 | 60.73 | 696,470 | +0.20(+0.33%) |
Aug 04, 2022 | 59.99 | 60.72 | 59.69 | 60.53 | 607,866 | +0.50(+0.83%) |
Aug 03, 2022 | 58.76 | 60.39 | 58.53 | 60.03 | 828,378 | +1.35(+2.30%) |
Aug 02, 2022 | 58.61 | 59.20 | 58.21 | 58.68 | 744,580 | -0.18(-0.30%) |
Aug 01, 2022 | 58.19 | 59.43 | 58.07 | 58.86 | 888,777 | -0.10(-0.17%) |
Jul 29, 2022 | 57.63 | 59.49 | 57.63 | 58.96 | 990,181 | +1.18(+2.05%) |
Jul 28, 2022 | 56.37 | 58.10 | 56.22 | 57.78 | 860,075 | +1.63(+2.90%) |
Jul 27, 2022 | 54.91 | 56.45 | 54.43 | 56.15 | 830,290 | +1.83(+3.37%) |
Jul 26, 2022 | 54.24 | 54.63 | 54.01 | 54.32 | 576,723 | -0.13(-0.24%) |
Jul 25, 2022 | 54.53 | 54.76 | 54.08 | 54.45 | 653,214 | -0.02(-0.04%) |
Jul 22, 2022 | 55.78 | 56.35 | 53.96 | 54.47 | 710,417 | -1.77(-3.14%) |
Jul 21, 2022 | 55.84 | 56.27 | 54.99 | 56.24 | 501,307 | +0.49(+0.87%) |
Jul 20, 2022 | 54.20 | 55.91 | 53.85 | 55.75 | 846,901 | +1.18(+2.17%) |
Jul 19, 2022 | 53.26 | 54.64 | 53.26 | 54.57 | 594,886 | +2.14(+4.07%) |
Jul 18, 2022 | 53.33 | 53.83 | 52.31 | 52.43 | 1,086,533 | -0.50(-0.94%) |
Jul 15, 2022 | 52.19 | 53.01 | 51.55 | 52.93 | 652,789 | +1.32(+2.56%) |
Jul 14, 2022 | 51.22 | 51.77 | 50.28 | 51.61 | 699,584 | -0.39(-0.75%) |
Jul 13, 2022 | 50.51 | 52.31 | 50.38 | 51.99 | 1,054,430 | +0.60(+1.16%) |
Jul 12, 2022 | 51.26 | 52.31 | 51.09 | 51.40 | 1,006,115 | +0.02(+0.04%) |
Jul 11, 2022 | 51.15 | 51.67 | 50.91 | 51.38 | 922,841 | -0.35(-0.67%) |
Jul 08, 2022 | 51.59 | 52.07 | 51.07 | 51.73 | 600,879 | +0.07(+0.13%) |
Jul 07, 2022 | 51.23 | 52.36 | 51.01 | 51.66 | 1,220,723 | +1.20(+2.38%) |
Jul 06, 2022 | 49.99 | 51.07 | 49.59 | 50.45 | 1,053,657 | +0.26(+0.51%) |
Jul 05, 2022 | 49.66 | 50.40 | 48.49 | 50.20 | 1,196,295 | -0.57(-1.12%) |
Jul 01, 2022 | 50.34 | 51.48 | 49.70 | 50.76 | 1,036,274 | -0.12(-0.23%) |
Jun 30, 2022 | 50.74 | 51.54 | 50.14 | 50.88 | 1,178,081 | -0.77(-1.50%) |
Jun 29, 2022 | 52.86 | 53.14 | 51.20 | 51.66 | 905,258 | -1.04(-1.98%) |
Jun 28, 2022 | 54.93 | 55.57 | 52.69 | 52.70 | 702,123 | -2.10(-3.83%) |
Jun 27, 2022 | 54.72 | 55.56 | 54.49 | 54.80 | 871,546 | +0.47(+0.86%) |
Jun 24, 2022 | 53.09 | 54.48 | 53.01 | 54.33 | 1,197,944 | +1.78(+3.38%) |
Jun 23, 2022 | 53.18 | 53.51 | 51.86 | 52.55 | 935,737 | -0.67(-1.25%) |
Jun 22, 2022 | 53.12 | 54.12 | 53.05 | 53.22 | 1,457,995 | -0.86(-1.60%) |
Jun 21, 2022 | 54.18 | 54.99 | 53.38 | 54.08 | 1,257,622 | +0.81(+1.53%) |
Jun 17, 2022 | 53.94 | 54.36 | 51.57 | 53.27 | 2,762,530 | +0.59(+1.11%) |
Jun 16, 2022 | 57.18 | 57.18 | 52.10 | 52.68 | 3,290,768 | -5.75(-9.85%) |
Jun 15, 2022 | 57.73 | 59.49 | 57.27 | 58.43 | 1,742,801 | +1.55(+2.73%) |
Jun 14, 2022 | 55.83 | 57.10 | 55.74 | 56.88 | 1,145,990 | +1.11(+2.00%) |
Jun 13, 2022 | 57.32 | 57.67 | 55.52 | 55.77 | 1,087,421 | -3.21(-5.44%) |
Jun 10, 2022 | 59.25 | 59.75 | 58.68 | 58.98 | 845,677 | -1.60(-2.64%) |
Jun 09, 2022 | 61.13 | 61.67 | 60.58 | 60.58 | 621,753 | -0.73(-1.18%) |
Jun 08, 2022 | 62.22 | 62.26 | 61.12 | 61.30 | 535,693 | -1.06(-1.70%) |
Jun 07, 2022 | 61.09 | 62.37 | 60.93 | 62.37 | 457,146 | +0.53(+0.85%) |
Jun 06, 2022 | 61.52 | 62.97 | 61.50 | 61.84 | 606,614 | +0.79(+1.29%) |
Jun 03, 2022 | 61.04 | 61.44 | 60.62 | 61.06 | 526,570 | -0.74(-1.19%) |
Jun 02, 2022 | 60.25 | 62.00 | 60.18 | 61.79 | 657,748 | +1.55(+2.57%) |
Jun 01, 2022 | 61.09 | 61.35 | 59.38 | 60.24 | 982,995 | -0.88(-1.45%) |
May 31, 2022 | 60.64 | 61.77 | 60.41 | 61.13 | 1,188,633 | -0.46(-0.74%) |
May 27, 2022 | 60.11 | 61.60 | 60.03 | 61.58 | 620,463 | +2.21(+3.71%) |
May 26, 2022 | 57.75 | 59.73 | 57.75 | 59.38 | 493,447 | +1.96(+3.41%) |
May 25, 2022 | 55.78 | 57.84 | 55.78 | 57.42 | 750,106 | +1.15(+2.05%) |
May 24, 2022 | 57.23 | 57.23 | 55.26 | 56.27 | 576,796 | -1.39(-2.41%) |
May 23, 2022 | 57.48 | 57.98 | 56.99 | 57.66 | 651,522 | +0.58(+1.01%) |
May 20, 2022 | 57.91 | 58.09 | 55.20 | 57.08 | 822,438 | -0.12(-0.21%) |
May 19, 2022 | 57.22 | 58.14 | 56.77 | 57.20 | 856,156 | -0.81(-1.40%) |
May 18, 2022 | 60.11 | 60.53 | 57.90 | 58.02 | 706,035 | -2.70(-4.45%) |
May 17, 2022 | 58.75 | 61.05 | 58.75 | 60.72 | 924,688 | +3.27(+5.69%) |
May 16, 2022 | 57.46 | 57.93 | 56.73 | 57.45 | 493,217 | -0.35(-0.60%) |
May 13, 2022 | 56.49 | 58.11 | 56.49 | 57.80 | 596,802 | +1.96(+3.51%) |
May 12, 2022 | 55.67 | 56.67 | 54.68 | 55.84 | 741,333 | -0.10(-0.18%) |
May 11, 2022 | 57.04 | 58.48 | 55.75 | 55.94 | 689,288 | -1.43(-2.49%) |
May 10, 2022 | 56.86 | 58.24 | 55.96 | 57.37 | 738,832 | +1.27(+2.26%) |
May 09, 2022 | 56.68 | 57.45 | 55.52 | 56.10 | 1,130,769 | -1.54(-2.67%) |
May 06, 2022 | 57.20 | 58.73 | 56.30 | 57.64 | 829,875 | -0.32(-0.55%) |
May 05, 2022 | 59.29 | 59.89 | 57.15 | 57.95 | 666,586 | -1.96(-3.28%) |
May 04, 2022 | 58.70 | 59.95 | 57.22 | 59.92 | 641,429 | +1.47(+2.51%) |
May 03, 2022 | 57.94 | 58.87 | 57.69 | 58.45 | 570,790 | +0.81(+1.41%) |
May 02, 2022 | 57.05 | 57.77 | 56.04 | 57.64 | 1,120,298 | +0.36(+0.62%) |
Apr 29, 2022 | 58.29 | 59.67 | 57.08 | 57.28 | 934,087 | -1.65(-2.80%) |
Apr 28, 2022 | 57.41 | 59.17 | 56.96 | 58.93 | 672,322 | +2.36(+4.17%) |
Apr 27, 2022 | 56.07 | 57.36 | 55.97 | 56.56 | 666,847 | +0.37(+0.65%) |
Apr 26, 2022 | 57.31 | 57.62 | 56.13 | 56.20 | 1,030,515 | -1.66(-2.86%) |
Apr 25, 2022 | 56.57 | 58.02 | 55.69 | 57.85 | 787,015 | +0.84(+1.48%) |
Apr 22, 2022 | 58.04 | 58.33 | 56.90 | 57.01 | 688,735 | -1.69(-2.87%) |
Apr 21, 2022 | 59.63 | 60.29 | 58.46 | 58.70 | 735,762 | -0.44(-0.74%) |
Apr 20, 2022 | 58.86 | 59.62 | 58.79 | 59.13 | 516,730 | +0.92(+1.59%) |
Apr 19, 2022 | 57.23 | 58.42 | 56.87 | 58.21 | 500,220 | +1.12(+1.96%) |
Apr 18, 2022 | 56.17 | 57.73 | 56.12 | 57.09 | 672,257 | +0.59(+1.04%) |
Apr 14, 2022 | 57.83 | 58.15 | 56.48 | 56.50 | 798,123 | -1.29(-2.23%) |
Apr 13, 2022 | 57.02 | 57.89 | 56.87 | 57.79 | 778,974 | +0.93(+1.64%) |
Apr 12, 2022 | 56.94 | 58.22 | 56.83 | 56.86 | 1,041,434 | +0.50(+0.88%) |
Apr 11, 2022 | 56.65 | 57.28 | 56.21 | 56.37 | 906,699 | -0.70(-1.23%) |
Apr 08, 2022 | 56.72 | 57.79 | 56.21 | 57.07 | 958,862 | +0.06(+0.10%) |
Apr 07, 2022 | 56.58 | 57.49 | 55.85 | 57.01 | 1,064,743 | +0.00(+0.00%) |
Apr 06, 2022 | 58.36 | 58.36 | 56.59 | 57.01 | 1,577,769 | -2.40(-4.04%) |
Apr 05, 2022 | 61.11 | 61.72 | 59.24 | 59.41 | 1,351,269 | -2.03(-3.31%) |
Apr 04, 2022 | 62.02 | 62.18 | 61.03 | 61.45 | 1,107,484 | +0.13(+0.21%) |