Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.76 | 73.52 | 71.66 | 73.32 | 2,099,408 | +1.40(+1.95%) |
Apr 27, 2023 | 72.23 | 72.56 | 71.01 | 71.92 | 1,187,800 | +0.26(+0.36%) |
Apr 26, 2023 | 72.00 | 72.08 | 70.18 | 71.66 | 1,778,742 | +0.82(+1.16%) |
Apr 25, 2023 | 72.01 | 73.32 | 70.51 | 70.84 | 4,365,874 | +1.84(+2.67%) |
Apr 24, 2023 | 68.81 | 69.54 | 68.30 | 69.00 | 2,110,788 | +0.11(+0.16%) |
Apr 21, 2023 | 69.33 | 70.93 | 68.18 | 68.89 | 2,660,972 | +2.83(+4.28%) |
Apr 20, 2023 | 66.73 | 67.11 | 65.76 | 66.06 | 1,330,778 | -1.16(-1.73%) |
Apr 19, 2023 | 66.88 | 67.28 | 66.27 | 67.22 | 1,761,319 | +0.88(+1.33%) |
Apr 18, 2023 | 65.20 | 67.33 | 65.11 | 66.34 | 1,384,827 | +1.11(+1.70%) |
Apr 17, 2023 | 64.72 | 65.35 | 64.39 | 65.23 | 1,277,720 | +0.46(+0.71%) |
Apr 14, 2023 | 64.15 | 64.84 | 63.91 | 64.77 | 1,431,873 | +0.69(+1.08%) |
Apr 13, 2023 | 63.93 | 64.47 | 63.24 | 64.08 | 890,763 | +1.26(+2.01%) |
Apr 12, 2023 | 62.98 | 63.35 | 61.86 | 62.82 | 1,260,619 | +0.66(+1.06%) |
Apr 11, 2023 | 60.95 | 62.43 | 60.95 | 62.16 | 1,065,747 | +1.29(+2.12%) |
Apr 10, 2023 | 60.64 | 61.82 | 60.60 | 60.87 | 1,083,420 | -0.14(-0.23%) |
Apr 06, 2023 | 60.90 | 61.38 | 59.87 | 61.01 | 1,508,437 | +0.17(+0.28%) |
Apr 05, 2023 | 58.10 | 60.90 | 57.90 | 60.84 | 2,237,221 | +2.34(+4.00%) |
Apr 04, 2023 | 58.93 | 59.01 | 57.99 | 58.50 | 969,618 | +0.06(+0.10%) |
Apr 03, 2023 | 59.36 | 60.17 | 58.08 | 58.44 | 1,808,183 | -0.98(-1.65%) |
Mar 31, 2023 | 57.97 | 59.47 | 57.97 | 59.42 | 1,524,487 | +1.82(+3.16%) |
Mar 30, 2023 | 57.17 | 58.14 | 56.98 | 57.60 | 1,535,602 | +1.54(+2.75%) |
Mar 29, 2023 | 55.76 | 56.16 | 55.11 | 56.06 | 1,068,021 | +1.10(+2.00%) |
Mar 28, 2023 | 55.05 | 56.10 | 54.68 | 54.96 | 1,574,164 | -0.21(-0.38%) |
Mar 27, 2023 | 55.58 | 55.92 | 54.56 | 55.17 | 1,461,960 | +0.68(+1.25%) |
Mar 24, 2023 | 54.06 | 54.86 | 53.12 | 54.49 | 994,151 | -0.67(-1.21%) |
Mar 23, 2023 | 56.45 | 56.82 | 54.05 | 55.16 | 1,104,069 | -1.20(-2.13%) |
Mar 22, 2023 | 57.80 | 58.64 | 56.33 | 56.36 | 1,020,476 | -1.62(-2.79%) |
Mar 21, 2023 | 57.92 | 58.86 | 56.86 | 57.98 | 1,263,716 | +1.26(+2.22%) |
Mar 20, 2023 | 55.41 | 57.45 | 55.21 | 56.72 | 1,319,640 | +1.66(+3.01%) |
Mar 17, 2023 | 56.42 | 56.42 | 54.85 | 55.06 | 2,064,389 | -1.82(-3.20%) |
Mar 16, 2023 | 53.24 | 57.64 | 53.01 | 56.88 | 2,330,922 | +2.65(+4.89%) |
Mar 15, 2023 | 52.63 | 54.53 | 51.79 | 54.23 | 2,308,050 | +0.19(+0.35%) |
Mar 14, 2023 | 52.56 | 55.27 | 52.56 | 54.04 | 2,077,772 | +2.53(+4.91%) |
Mar 13, 2023 | 51.35 | 52.25 | 49.76 | 51.51 | 1,765,848 | -1.07(-2.03%) |
Mar 10, 2023 | 54.57 | 54.57 | 51.83 | 52.58 | 1,719,668 | -2.35(-4.28%) |
Mar 09, 2023 | 57.93 | 58.15 | 54.77 | 54.93 | 1,508,380 | -2.67(-4.64%) |
Mar 08, 2023 | 56.81 | 58.17 | 56.45 | 57.60 | 942,110 | +0.48(+0.84%) |
Mar 07, 2023 | 59.80 | 60.33 | 56.93 | 57.12 | 1,752,665 | -2.70(-4.51%) |
Mar 06, 2023 | 60.98 | 61.27 | 59.50 | 59.82 | 1,246,670 | -1.38(-2.25%) |
Mar 03, 2023 | 59.64 | 61.60 | 59.36 | 61.20 | 1,418,043 | +2.42(+4.12%) |
Mar 02, 2023 | 59.04 | 59.33 | 57.73 | 58.78 | 1,115,322 | -0.77(-1.29%) |
Mar 01, 2023 | 58.12 | 59.64 | 57.20 | 59.55 | 2,425,980 | +1.02(+1.74%) |
Feb 28, 2023 | 57.54 | 58.75 | 57.30 | 58.53 | 1,344,987 | -0.02(-0.03%) |
Feb 27, 2023 | 59.93 | 60.16 | 58.34 | 58.55 | 1,304,026 | -0.74(-1.25%) |
Feb 24, 2023 | 59.31 | 59.66 | 58.05 | 59.29 | 1,224,487 | -1.33(-2.19%) |
Feb 23, 2023 | 59.71 | 60.67 | 59.23 | 60.62 | 1,335,005 | +1.23(+2.07%) |
Feb 22, 2023 | 59.94 | 60.54 | 58.92 | 59.39 | 1,441,187 | -0.30(-0.50%) |
Feb 21, 2023 | 61.13 | 61.23 | 59.42 | 59.69 | 975,884 | -1.67(-2.72%) |
Feb 17, 2023 | 61.21 | 61.80 | 60.82 | 61.36 | 1,280,294 | +0.03(+0.05%) |
Feb 16, 2023 | 61.06 | 62.45 | 60.94 | 61.33 | 1,299,095 | -0.38(-0.62%) |
Feb 15, 2023 | 61.03 | 62.29 | 60.81 | 61.71 | 1,852,868 | -0.14(-0.23%) |
Feb 14, 2023 | 60.14 | 62.45 | 59.95 | 61.85 | 2,495,852 | +1.78(+2.96%) |
Feb 13, 2023 | 58.49 | 60.37 | 58.13 | 60.07 | 1,607,848 | +1.42(+2.42%) |
Feb 10, 2023 | 56.58 | 59.79 | 56.50 | 58.65 | 2,458,918 | +2.15(+3.81%) |
Feb 09, 2023 | 56.33 | 57.15 | 54.64 | 56.50 | 4,364,376 | +2.13(+3.92%) |
Feb 08, 2023 | 54.22 | 54.86 | 53.62 | 54.37 | 2,308,684 | -0.17(-0.31%) |
Feb 07, 2023 | 54.70 | 55.41 | 53.25 | 54.54 | 1,924,254 | -0.57(-1.03%) |
Feb 06, 2023 | 56.46 | 57.00 | 54.87 | 55.11 | 1,834,030 | -1.84(-3.23%) |
Feb 03, 2023 | 57.40 | 58.15 | 56.71 | 56.95 | 1,029,092 | -0.91(-1.57%) |
Feb 02, 2023 | 57.12 | 58.12 | 56.82 | 57.86 | 1,602,151 | +1.10(+1.94%) |
Feb 01, 2023 | 54.39 | 57.37 | 54.39 | 56.76 | 2,253,164 | +1.91(+3.48%) |
Jan 31, 2023 | 53.51 | 54.99 | 53.03 | 54.85 | 2,002,111 | +2.10(+3.98%) |
Jan 30, 2023 | 52.50 | 53.03 | 51.69 | 52.75 | 1,316,826 | -0.04(-0.08%) |
Jan 27, 2023 | 50.09 | 53.10 | 49.95 | 52.79 | 2,311,143 | +1.13(+2.19%) |
Jan 26, 2023 | 50.83 | 51.68 | 49.97 | 51.66 | 1,333,727 | +1.10(+2.18%) |
Jan 25, 2023 | 49.96 | 50.78 | 49.61 | 50.56 | 1,138,511 | +0.31(+0.62%) |
Jan 24, 2023 | 51.40 | 51.72 | 50.17 | 50.25 | 955,959 | -1.25(-2.43%) |
Jan 23, 2023 | 51.68 | 52.20 | 50.55 | 51.50 | 1,379,669 | -0.04(-0.08%) |
Jan 20, 2023 | 52.03 | 52.28 | 50.91 | 51.54 | 1,976,338 | -0.22(-0.43%) |
Jan 19, 2023 | 52.24 | 52.51 | 49.95 | 51.76 | 2,497,052 | -1.66(-3.11%) |
Jan 18, 2023 | 53.34 | 55.11 | 53.20 | 53.42 | 1,474,499 | +0.37(+0.70%) |
Jan 17, 2023 | 51.42 | 53.53 | 51.42 | 53.05 | 1,908,440 | +1.32(+2.55%) |
Jan 13, 2023 | 50.64 | 51.92 | 50.12 | 51.73 | 954,649 | +0.58(+1.13%) |
Jan 12, 2023 | 51.64 | 51.64 | 50.51 | 51.15 | 1,055,620 | -0.01(-0.02%) |
Jan 11, 2023 | 52.64 | 52.64 | 50.69 | 51.16 | 1,477,771 | -1.19(-2.27%) |
Jan 10, 2023 | 51.47 | 52.36 | 51.47 | 52.35 | 840,454 | +0.51(+0.98%) |
Jan 09, 2023 | 52.50 | 52.66 | 51.70 | 51.84 | 1,118,848 | -0.22(-0.42%) |
Jan 06, 2023 | 51.95 | 52.45 | 51.52 | 52.06 | 1,243,468 | +0.63(+1.22%) |
Jan 05, 2023 | 50.45 | 51.69 | 50.04 | 51.43 | 1,509,700 | +0.38(+0.74%) |
Jan 04, 2023 | 49.41 | 51.11 | 49.19 | 51.05 | 2,357,194 | +2.07(+4.23%) |
Jan 03, 2023 | 49.26 | 49.70 | 48.19 | 48.98 | 2,280,275 | +0.19(+0.39%) |
Dec 30, 2022 | 47.52 | 48.79 | 47.05 | 48.79 | 1,429,314 | +0.81(+1.69%) |
Dec 29, 2022 | 46.93 | 48.75 | 46.75 | 47.98 | 1,177,437 | +1.22(+2.61%) |
Dec 28, 2022 | 47.51 | 48.22 | 46.53 | 46.76 | 1,407,186 | -0.66(-1.39%) |
Dec 27, 2022 | 46.75 | 47.54 | 46.53 | 47.42 | 1,872,555 | +0.78(+1.67%) |
Dec 23, 2022 | 46.70 | 47.08 | 46.05 | 46.64 | 1,030,882 | -0.13(-0.28%) |
Dec 22, 2022 | 45.54 | 46.79 | 45.25 | 46.77 | 2,003,634 | +0.62(+1.34%) |
Dec 21, 2022 | 43.88 | 46.21 | 43.87 | 46.15 | 2,886,026 | +2.89(+6.68%) |
Dec 20, 2022 | 43.54 | 44.20 | 43.10 | 43.26 | 1,120,958 | -0.36(-0.83%) |
Dec 19, 2022 | 44.17 | 44.66 | 43.45 | 43.62 | 1,200,183 | -0.68(-1.53%) |
Dec 16, 2022 | 43.66 | 44.80 | 43.29 | 44.30 | 3,494,180 | -0.20(-0.45%) |
Dec 15, 2022 | 44.78 | 45.46 | 44.41 | 44.50 | 1,031,762 | -1.37(-2.99%) |
Dec 14, 2022 | 46.01 | 46.84 | 45.07 | 45.87 | 978,323 | -0.11(-0.24%) |
Dec 13, 2022 | 46.41 | 47.45 | 44.66 | 45.98 | 1,775,245 | +1.76(+3.98%) |
Dec 12, 2022 | 43.75 | 44.47 | 43.10 | 44.22 | 1,252,693 | +0.47(+1.07%) |
Dec 09, 2022 | 43.83 | 44.64 | 43.51 | 43.75 | 664,403 | -0.37(-0.84%) |
Dec 08, 2022 | 44.18 | 45.33 | 43.63 | 44.12 | 1,085,295 | -0.09(-0.20%) |
Dec 07, 2022 | 43.79 | 45.36 | 43.38 | 44.21 | 1,395,898 | +0.45(+1.03%) |
Dec 06, 2022 | 44.14 | 44.63 | 42.99 | 43.76 | 1,353,695 | -0.84(-1.88%) |
Dec 05, 2022 | 44.86 | 45.00 | 44.01 | 44.60 | 776,541 | -0.68(-1.50%) |
Dec 02, 2022 | 44.58 | 45.66 | 44.11 | 45.28 | 725,588 | -0.07(-0.15%) |
Dec 01, 2022 | 46.78 | 47.55 | 44.92 | 45.35 | 1,044,892 | -0.83(-1.80%) |
Nov 30, 2022 | 44.78 | 46.23 | 43.85 | 46.18 | 1,425,302 | +1.66(+3.73%) |
Nov 29, 2022 | 44.47 | 45.22 | 44.13 | 44.52 | 3,078,253 | +0.06(+0.13%) |
Nov 28, 2022 | 45.50 | 45.59 | 43.91 | 44.46 | 991,608 | -1.59(-3.45%) |
Nov 25, 2022 | 45.38 | 46.24 | 45.11 | 46.05 | 590,189 | +1.04(+2.31%) |
Nov 23, 2022 | 44.46 | 45.11 | 44.31 | 45.01 | 1,146,543 | +0.54(+1.21%) |
Nov 22, 2022 | 43.55 | 44.79 | 43.02 | 44.47 | 1,685,982 | +1.42(+3.30%) |
Nov 21, 2022 | 44.54 | 44.98 | 42.76 | 43.05 | 1,634,895 | -2.06(-4.57%) |
Nov 18, 2022 | 43.20 | 45.48 | 43.02 | 45.11 | 2,325,355 | +2.74(+6.47%) |
Nov 17, 2022 | 41.81 | 43.62 | 40.39 | 42.37 | 2,239,957 | -0.23(-0.54%) |
Nov 16, 2022 | 43.50 | 44.04 | 42.21 | 42.60 | 1,073,665 | -1.37(-3.12%) |
Nov 15, 2022 | 42.33 | 44.55 | 42.31 | 43.97 | 2,077,537 | +2.10(+5.02%) |
Nov 14, 2022 | 43.48 | 43.82 | 41.84 | 41.87 | 1,572,174 | -1.90(-4.34%) |
Nov 11, 2022 | 42.50 | 44.07 | 42.43 | 43.77 | 1,626,079 | +1.39(+3.28%) |
Nov 10, 2022 | 40.15 | 42.63 | 40.10 | 42.38 | 2,238,801 | +4.08(+10.65%) |
Nov 09, 2022 | 39.92 | 40.02 | 37.96 | 38.30 | 2,983,335 | -2.18(-5.39%) |
Nov 08, 2022 | 40.86 | 41.66 | 39.55 | 40.48 | 1,914,380 | -0.58(-1.41%) |
Nov 07, 2022 | 42.04 | 42.45 | 39.31 | 41.06 | 2,103,595 | -0.68(-1.63%) |
Nov 04, 2022 | 41.08 | 41.82 | 39.21 | 41.74 | 3,236,937 | +0.78(+1.90%) |
Nov 03, 2022 | 40.84 | 42.01 | 40.12 | 40.96 | 2,505,967 | -0.60(-1.44%) |
Nov 02, 2022 | 45.04 | 41.56 | 41.56 | 3,455,878 | -4.09(-8.96%) | |
Nov 01, 2022 | 44.95 | 46.41 | 44.39 | 45.65 | 2,190,005 | +1.29(+2.91%) |
Oct 31, 2022 | 44.52 | 45.16 | 43.72 | 44.36 | 1,520,385 | -0.47(-1.05%) |
Oct 28, 2022 | 42.20 | 45.22 | 41.83 | 44.83 | 3,087,068 | +2.31(+5.43%) |
Oct 27, 2022 | 43.71 | 44.89 | 42.41 | 42.52 | 3,112,443 | -0.01(-0.02%) |
Oct 26, 2022 | 41.77 | 44.78 | 41.77 | 42.53 | 3,995,858 | +1.12(+2.70%) |
Oct 25, 2022 | 39.15 | 42.18 | 39.15 | 41.41 | 4,122,532 | +2.40(+6.15%) |
Oct 24, 2022 | 37.33 | 40.44 | 37.33 | 39.01 | 6,396,182 | +1.51(+4.03%) |
Oct 21, 2022 | 40.36 | 41.00 | 36.69 | 37.50 | 15,433,445 | -16.82(-30.96%) |
Oct 20, 2022 | 54.10 | 55.65 | 53.68 | 54.32 | 1,947,311 | -0.14(-0.26%) |
Oct 19, 2022 | 54.93 | 56.03 | 54.20 | 54.46 | 1,146,360 | -0.98(-1.77%) |
Oct 18, 2022 | 56.71 | 58.04 | 55.01 | 55.44 | 1,060,647 | +0.70(+1.28%) |
Oct 17, 2022 | 53.33 | 54.91 | 53.25 | 54.74 | 1,772,642 | +2.68(+5.15%) |
Oct 14, 2022 | 54.57 | 55.05 | 51.97 | 52.06 | 941,012 | -2.01(-3.72%) |
Oct 13, 2022 | 52.01 | 54.47 | 49.81 | 54.07 | 1,738,802 | +0.74(+1.39%) |
Oct 12, 2022 | 53.30 | 53.82 | 52.16 | 53.33 | 1,468,575 | +0.13(+0.24%) |
Oct 11, 2022 | 52.77 | 54.91 | 52.27 | 53.20 | 1,033,029 | +0.16(+0.30%) |
Oct 10, 2022 | 53.83 | 54.61 | 52.59 | 53.04 | 616,967 | -0.74(-1.38%) |
Oct 07, 2022 | 54.42 | 54.50 | 53.15 | 53.78 | 874,061 | -1.46(-2.64%) |
Oct 06, 2022 | 55.94 | 56.53 | 54.79 | 55.24 | 832,795 | -1.37(-2.42%) |
Oct 05, 2022 | 55.66 | 56.62 | 54.67 | 56.61 | 829,710 | -0.19(-0.33%) |
Oct 04, 2022 | 54.66 | 57.99 | 54.66 | 56.80 | 1,514,951 | +3.15(+5.87%) |
Oct 03, 2022 | 52.38 | 54.33 | 51.12 | 53.65 | 1,111,983 | +2.07(+4.01%) |
Sep 30, 2022 | 53.47 | 54.06 | 51.44 | 51.58 | 1,056,476 | -1.47(-2.77%) |
Sep 29, 2022 | 52.19 | 53.21 | 50.83 | 53.05 | 1,173,899 | +0.17(+0.32%) |
Sep 28, 2022 | 50.10 | 53.46 | 49.73 | 52.88 | 958,762 | +3.26(+6.57%) |
Sep 27, 2022 | 51.52 | 51.78 | 49.45 | 49.62 | 1,217,302 | -1.05(-2.07%) |
Sep 26, 2022 | 52.51 | 53.28 | 50.27 | 50.67 | 986,309 | -2.22(-4.20%) |
Sep 23, 2022 | 52.56 | 53.20 | 51.40 | 52.89 | 1,329,771 | -0.73(-1.36%) |
Sep 22, 2022 | 55.39 | 55.39 | 52.98 | 53.62 | 1,377,447 | -2.13(-3.82%) |
Sep 21, 2022 | 57.32 | 58.01 | 55.68 | 55.75 | 749,342 | -1.10(-1.93%) |
Sep 20, 2022 | 58.67 | 58.67 | 56.50 | 56.85 | 869,008 | -2.36(-3.99%) |
Sep 19, 2022 | 58.06 | 59.37 | 58.02 | 59.21 | 601,189 | +0.17(+0.29%) |
Sep 16, 2022 | 59.18 | 59.49 | 58.13 | 59.04 | 2,290,289 | -0.74(-1.24%) |
Sep 15, 2022 | 58.98 | 61.16 | 58.98 | 59.78 | 1,253,949 | +0.50(+0.84%) |
Sep 14, 2022 | 60.44 | 60.76 | 58.06 | 59.28 | 1,510,506 | -0.79(-1.32%) |
Sep 13, 2022 | 61.88 | 62.12 | 59.94 | 60.07 | 1,526,924 | -3.74(-5.86%) |
Sep 12, 2022 | 62.79 | 63.86 | 62.31 | 63.81 | 1,094,830 | +1.84(+2.97%) |
Sep 09, 2022 | 61.16 | 62.09 | 60.62 | 61.97 | 2,040,537 | +1.33(+2.19%) |
Sep 08, 2022 | 59.54 | 60.73 | 59.18 | 60.64 | 635,673 | +0.62(+1.03%) |
Sep 07, 2022 | 54.77 | 60.37 | 54.57 | 60.02 | 2,413,989 | +4.90(+8.89%) |
Sep 06, 2022 | 55.98 | 56.24 | 55.02 | 55.12 | 893,426 | -0.68(-1.22%) |
Sep 02, 2022 | 57.19 | 57.35 | 55.60 | 55.80 | 851,482 | -0.57(-1.01%) |
Sep 01, 2022 | 55.88 | 56.48 | 54.46 | 56.37 | 1,919,839 | -0.13(-0.23%) |
Aug 31, 2022 | 58.28 | 58.36 | 56.32 | 56.50 | 1,593,517 | -1.52(-2.62%) |
Aug 30, 2022 | 59.67 | 59.84 | 57.62 | 58.02 | 1,048,562 | -1.48(-2.49%) |
Aug 29, 2022 | 59.36 | 60.33 | 58.85 | 59.50 | 720,479 | -0.57(-0.95%) |
Aug 26, 2022 | 63.26 | 63.36 | 60.01 | 60.07 | 876,659 | -3.23(-5.10%) |
Aug 25, 2022 | 62.00 | 63.67 | 61.92 | 63.30 | 870,626 | +1.17(+1.88%) |
Aug 24, 2022 | 62.11 | 62.31 | 61.24 | 62.13 | 1,318,760 | +0.74(+1.21%) |
Aug 23, 2022 | 62.45 | 63.39 | 61.39 | 61.39 | 1,029,889 | -0.55(-0.89%) |
Aug 22, 2022 | 61.99 | 62.51 | 61.75 | 61.94 | 765,704 | -1.22(-1.93%) |
Aug 19, 2022 | 63.74 | 64.10 | 63.07 | 63.16 | 1,000,746 | -0.58(-0.91%) |
Aug 18, 2022 | 63.62 | 64.14 | 62.95 | 63.74 | 871,651 | +0.34(+0.54%) |
Aug 17, 2022 | 63.39 | 64.26 | 62.57 | 63.40 | 1,311,905 | -1.06(-1.64%) |
Aug 16, 2022 | 66.61 | 66.61 | 64.17 | 64.46 | 1,337,538 | -2.15(-3.23%) |
Aug 15, 2022 | 66.36 | 67.22 | 65.90 | 66.61 | 751,161 | -0.37(-0.55%) |
Aug 12, 2022 | 65.32 | 67.01 | 65.07 | 66.98 | 829,261 | +1.77(+2.71%) |
Aug 11, 2022 | 65.82 | 66.90 | 65.06 | 65.21 | 1,020,767 | -0.43(-0.66%) |
Aug 10, 2022 | 64.23 | 65.82 | 63.98 | 65.64 | 771,746 | +2.44(+3.86%) |
Aug 09, 2022 | 64.25 | 64.58 | 62.81 | 63.20 | 658,558 | -0.97(-1.51%) |
Aug 08, 2022 | 64.97 | 65.30 | 63.81 | 64.17 | 842,256 | -0.20(-0.31%) |
Aug 05, 2022 | 63.14 | 64.87 | 62.87 | 64.37 | 723,995 | +0.30(+0.47%) |
Aug 04, 2022 | 65.67 | 66.14 | 63.93 | 64.07 | 846,734 | -1.87(-2.84%) |
Aug 03, 2022 | 65.19 | 66.44 | 64.37 | 65.94 | 677,598 | +1.02(+1.57%) |
Aug 02, 2022 | 66.04 | 66.36 | 64.90 | 64.92 | 762,349 | -0.72(-1.10%) |
Aug 01, 2022 | 65.41 | 66.42 | 65.04 | 65.64 | 970,457 | -0.48(-0.73%) |
Jul 29, 2022 | 65.17 | 66.41 | 64.35 | 66.12 | 976,618 | +0.65(+0.99%) |
Jul 28, 2022 | 63.27 | 65.94 | 63.12 | 65.47 | 1,084,792 | +2.01(+3.17%) |
Jul 27, 2022 | 63.34 | 64.00 | 62.63 | 63.46 | 1,056,537 | +0.29(+0.46%) |
Jul 26, 2022 | 63.13 | 64.67 | 62.75 | 63.17 | 1,164,701 | +0.43(+0.69%) |
Jul 25, 2022 | 63.19 | 65.14 | 61.80 | 62.74 | 1,634,301 | -0.38(-0.60%) |
Jul 22, 2022 | 67.58 | 68.14 | 63.00 | 63.12 | 4,056,064 | +3.58(+6.01%) |
Jul 21, 2022 | 58.52 | 59.60 | 57.94 | 59.54 | 2,193,051 | +1.00(+1.71%) |
Jul 20, 2022 | 58.24 | 58.66 | 57.23 | 58.54 | 1,496,043 | +0.22(+0.38%) |
Jul 19, 2022 | 56.53 | 59.20 | 55.83 | 58.32 | 1,254,560 | +3.06(+5.54%) |
Jul 18, 2022 | 56.11 | 56.65 | 55.07 | 55.26 | 799,212 | -0.29(-0.52%) |
Jul 15, 2022 | 54.17 | 56.48 | 53.63 | 55.55 | 1,191,662 | +2.12(+3.97%) |
Jul 14, 2022 | 52.95 | 53.80 | 52.38 | 53.43 | 1,012,970 | -0.43(-0.80%) |
Jul 13, 2022 | 53.09 | 54.42 | 52.80 | 53.86 | 712,610 | +0.10(+0.19%) |
Jul 12, 2022 | 53.11 | 55.40 | 53.11 | 53.76 | 792,478 | -0.24(-0.44%) |
Jul 11, 2022 | 55.03 | 55.38 | 53.93 | 54.00 | 1,061,432 | -1.14(-2.07%) |
Jul 08, 2022 | 55.29 | 56.31 | 54.88 | 55.14 | 1,133,400 | -0.08(-0.14%) |
Jul 07, 2022 | 52.22 | 55.50 | 52.22 | 55.22 | 2,124,928 | +4.60(+9.09%) |
Jul 06, 2022 | 52.24 | 52.24 | 50.53 | 50.62 | 2,373,021 | -3.04(-5.67%) |
Jul 05, 2022 | 54.12 | 54.25 | 52.03 | 53.66 | 1,201,844 | -1.34(-2.44%) |
Jul 01, 2022 | 51.93 | 55.01 | 51.90 | 55.00 | 1,481,469 | +2.44(+4.64%) |
Jun 30, 2022 | 54.32 | 54.61 | 51.81 | 52.56 | 2,880,034 | -4.02(-7.10%) |
Jun 29, 2022 | 55.53 | 56.85 | 54.28 | 56.58 | 1,125,210 | +1.08(+1.95%) |
Jun 28, 2022 | 57.44 | 57.98 | 55.29 | 55.50 | 1,595,937 | -1.37(-2.41%) |
Jun 27, 2022 | 59.12 | 59.19 | 56.12 | 56.87 | 1,242,840 | -1.37(-2.35%) |
Jun 24, 2022 | 56.39 | 58.24 | 55.70 | 58.24 | 14,737,260 | +2.49(+4.47%) |
Jun 23, 2022 | 54.56 | 55.90 | 53.85 | 55.75 | 2,792,317 | +1.47(+2.71%) |
Jun 22, 2022 | 51.54 | 54.55 | 51.49 | 54.28 | 1,750,161 | +2.13(+4.08%) |
Jun 21, 2022 | 53.91 | 54.28 | 51.38 | 52.15 | 1,514,767 | -0.80(-1.51%) |
Jun 17, 2022 | 52.96 | 54.35 | 52.55 | 52.95 | 1,830,927 | +0.64(+1.22%) |
Jun 16, 2022 | 52.59 | 53.01 | 50.37 | 52.31 | 1,865,074 | -1.95(-3.59%) |
Jun 15, 2022 | 53.74 | 55.67 | 52.92 | 54.26 | 1,734,117 | +0.86(+1.61%) |
Jun 14, 2022 | 58.11 | 58.41 | 53.16 | 53.40 | 3,810,661 | -4.90(-8.40%) |
Jun 13, 2022 | 60.57 | 61.40 | 58.08 | 58.30 | 1,239,728 | -4.80(-7.61%) |
Jun 10, 2022 | 63.04 | 64.31 | 61.94 | 63.10 | 1,261,601 | -1.42(-2.20%) |
Jun 09, 2022 | 66.21 | 66.70 | 64.48 | 64.52 | 1,011,499 | -2.35(-3.51%) |
Jun 08, 2022 | 67.16 | 67.53 | 66.07 | 66.87 | 1,182,891 | -1.01(-1.49%) |
Jun 07, 2022 | 65.67 | 67.95 | 65.18 | 67.88 | 937,068 | +1.39(+2.09%) |
Jun 06, 2022 | 66.81 | 67.90 | 65.03 | 66.49 | 1,319,271 | -0.86(-1.28%) |
Jun 03, 2022 | 66.59 | 69.06 | 66.30 | 67.35 | 1,321,684 | +0.50(+0.75%) |
Jun 02, 2022 | 63.47 | 67.45 | 62.54 | 66.85 | 1,312,354 | +3.74(+5.93%) |
Jun 01, 2022 | 65.58 | 65.58 | 62.59 | 63.11 | 814,494 | -1.60(-2.47%) |
May 31, 2022 | 65.39 | 66.52 | 64.60 | 64.71 | 930,724 | -1.66(-2.50%) |
May 27, 2022 | 66.29 | 67.54 | 65.48 | 66.37 | 1,048,124 | +0.85(+1.30%) |
May 26, 2022 | 62.98 | 66.05 | 62.41 | 65.52 | 1,431,508 | +2.79(+4.45%) |
May 25, 2022 | 62.49 | 64.26 | 62.14 | 62.73 | 1,637,104 | +0.51(+0.82%) |
May 24, 2022 | 64.10 | 64.55 | 61.26 | 62.22 | 1,514,563 | -2.37(-3.67%) |
May 23, 2022 | 65.29 | 65.98 | 62.23 | 64.59 | 1,360,296 | +0.10(+0.16%) |
May 20, 2022 | 64.50 | 65.14 | 61.98 | 64.49 | 1,822,624 | +0.66(+1.03%) |
May 19, 2022 | 65.67 | 67.00 | 63.53 | 63.83 | 2,080,003 | -2.90(-4.35%) |
May 18, 2022 | 71.43 | 73.03 | 66.14 | 66.73 | 2,995,180 | -7.03(-9.53%) |
May 17, 2022 | 72.12 | 73.77 | 71.30 | 73.76 | 1,364,300 | +2.78(+3.92%) |
May 16, 2022 | 71.78 | 71.89 | 70.23 | 70.98 | 1,352,043 | -1.31(-1.81%) |
May 13, 2022 | 71.53 | 73.41 | 71.53 | 72.29 | 996,674 | +1.45(+2.05%) |
May 12, 2022 | 69.08 | 71.88 | 69.03 | 70.84 | 1,462,441 | +1.05(+1.50%) |
May 11, 2022 | 72.95 | 75.81 | 69.49 | 69.79 | 2,092,293 | -3.74(-5.09%) |
May 10, 2022 | 71.90 | 74.79 | 70.83 | 73.53 | 2,257,163 | +2.58(+3.64%) |
May 09, 2022 | 74.17 | 74.48 | 70.30 | 70.95 | 2,096,288 | -4.05(-5.40%) |
May 06, 2022 | 74.52 | 76.09 | 73.47 | 75.00 | 1,074,217 | +0.52(+0.70%) |
May 05, 2022 | 74.93 | 76.37 | 72.65 | 74.48 | 1,230,643 | -1.01(-1.34%) |
May 04, 2022 | 73.39 | 75.69 | 71.82 | 75.49 | 1,060,685 | +2.60(+3.57%) |
May 03, 2022 | 71.45 | 73.53 | 71.20 | 72.89 | 806,364 | +1.14(+1.59%) |