Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.67 | 48.99 | 46.34 | 48.25 | 1,216,303 | +1.49(+3.18%) |
Apr 27, 2023 | 46.86 | 47.10 | 45.67 | 46.77 | 1,223,218 | +0.19(+0.40%) |
Apr 26, 2023 | 48.79 | 49.68 | 45.83 | 46.58 | 2,455,291 | -1.71(-3.55%) |
Apr 25, 2023 | 49.04 | 49.48 | 48.13 | 48.29 | 1,801,941 | -1.72(-3.44%) |
Apr 24, 2023 | 48.22 | 50.39 | 48.22 | 50.02 | 1,218,235 | +1.66(+3.44%) |
Apr 21, 2023 | 49.51 | 49.61 | 48.24 | 48.35 | 773,969 | -0.93(-1.88%) |
Apr 20, 2023 | 48.91 | 49.30 | 48.54 | 49.28 | 1,341,649 | -0.75(-1.50%) |
Apr 19, 2023 | 49.48 | 50.12 | 48.74 | 50.03 | 1,396,897 | -0.41(-0.82%) |
Apr 18, 2023 | 50.68 | 50.91 | 49.97 | 50.44 | 801,916 | -0.50(-0.99%) |
Apr 17, 2023 | 51.94 | 52.32 | 50.79 | 50.94 | 950,373 | -1.02(-1.97%) |
Apr 14, 2023 | 51.71 | 52.61 | 51.40 | 51.96 | 1,179,123 | +0.42(+0.82%) |
Apr 13, 2023 | 51.11 | 52.24 | 50.91 | 51.54 | 899,015 | +0.52(+1.02%) |
Apr 12, 2023 | 51.87 | 52.11 | 51.00 | 51.02 | 918,137 | -0.46(-0.90%) |
Apr 11, 2023 | 51.73 | 51.80 | 50.66 | 51.48 | 1,498,675 | +0.18(+0.35%) |
Apr 10, 2023 | 50.29 | 52.36 | 49.99 | 51.30 | 1,425,504 | +1.63(+3.29%) |
Apr 06, 2023 | 49.35 | 50.24 | 48.79 | 49.67 | 1,109,670 | -0.02(-0.04%) |
Apr 05, 2023 | 49.01 | 49.74 | 48.41 | 49.69 | 1,084,795 | +0.31(+0.64%) |
Apr 04, 2023 | 51.04 | 51.04 | 48.28 | 49.38 | 1,466,582 | -1.08(-2.15%) |
Apr 03, 2023 | 49.84 | 51.10 | 49.07 | 50.46 | 2,528,931 | +3.56(+7.60%) |
Mar 31, 2023 | 47.22 | 47.46 | 46.56 | 46.90 | 1,292,128 | +0.06(+0.13%) |
Mar 30, 2023 | 47.35 | 47.40 | 46.17 | 46.84 | 2,109,473 | -0.01(-0.02%) |
Mar 29, 2023 | 46.99 | 47.30 | 46.07 | 46.85 | 1,153,480 | +0.69(+1.49%) |
Mar 28, 2023 | 45.79 | 46.83 | 45.59 | 46.16 | 1,071,353 | +0.09(+0.19%) |
Mar 27, 2023 | 44.93 | 46.37 | 43.96 | 46.07 | 1,289,880 | +2.15(+4.88%) |
Mar 24, 2023 | 43.07 | 44.30 | 42.64 | 43.92 | 3,469,956 | -0.36(-0.82%) |
Mar 23, 2023 | 45.43 | 46.23 | 43.76 | 44.29 | 1,999,587 | -0.77(-1.70%) |
Mar 22, 2023 | 47.31 | 47.31 | 45.00 | 45.06 | 1,646,634 | -1.99(-4.23%) |
Mar 21, 2023 | 46.40 | 47.49 | 46.29 | 47.04 | 1,806,769 | +2.20(+4.92%) |
Mar 20, 2023 | 43.58 | 45.29 | 43.27 | 44.84 | 1,892,336 | +2.08(+4.86%) |
Mar 17, 2023 | 44.73 | 44.73 | 42.39 | 42.76 | 3,191,821 | -2.12(-4.71%) |
Mar 16, 2023 | 42.32 | 45.01 | 42.26 | 44.88 | 1,666,303 | +1.26(+2.89%) |
Mar 15, 2023 | 45.06 | 45.36 | 42.53 | 43.62 | 2,797,857 | -4.04(-8.47%) |
Mar 14, 2023 | 48.63 | 49.55 | 46.26 | 47.65 | 1,631,970 | -0.46(-0.96%) |
Mar 13, 2023 | 48.56 | 50.53 | 47.71 | 48.12 | 1,947,328 | -2.08(-4.14%) |
Mar 10, 2023 | 51.66 | 52.41 | 49.85 | 50.19 | 1,038,038 | -1.69(-3.26%) |
Mar 09, 2023 | 53.62 | 54.75 | 51.80 | 51.89 | 1,094,450 | -1.27(-2.39%) |
Mar 08, 2023 | 54.38 | 55.17 | 52.16 | 53.15 | 1,145,223 | -1.62(-2.96%) |
Mar 07, 2023 | 55.79 | 56.20 | 54.34 | 54.78 | 970,885 | -1.46(-2.59%) |
Mar 06, 2023 | 56.20 | 56.30 | 54.97 | 56.24 | 1,860,635 | -0.68(-1.19%) |
Mar 03, 2023 | 54.65 | 57.99 | 54.13 | 56.91 | 1,548,281 | +1.16(+2.08%) |
Mar 02, 2023 | 54.08 | 56.22 | 53.48 | 55.75 | 1,080,438 | +1.28(+2.35%) |
Mar 01, 2023 | 52.67 | 54.65 | 52.67 | 54.47 | 1,046,653 | +1.54(+2.90%) |
Feb 28, 2023 | 55.74 | 55.78 | 52.89 | 52.94 | 1,577,139 | -1.62(-2.98%) |
Feb 27, 2023 | 54.38 | 55.44 | 53.57 | 54.56 | 1,179,027 | +0.38(+0.71%) |
Feb 24, 2023 | 52.42 | 54.18 | 51.68 | 54.18 | 1,818,280 | +1.08(+2.04%) |
Feb 23, 2023 | 52.03 | 53.49 | 51.38 | 53.10 | 1,978,861 | +1.69(+3.28%) |
Feb 22, 2023 | 53.48 | 53.48 | 49.91 | 51.41 | 5,352,495 | -5.56(-9.77%) |
Feb 21, 2023 | 57.38 | 58.48 | 56.80 | 56.97 | 1,422,298 | -0.92(-1.59%) |
Feb 17, 2023 | 59.97 | 59.97 | 57.14 | 57.89 | 1,665,549 | -2.98(-4.90%) |
Feb 16, 2023 | 62.23 | 63.05 | 60.84 | 60.88 | 794,085 | -1.73(-2.76%) |
Feb 15, 2023 | 62.53 | 63.11 | 60.79 | 62.61 | 996,903 | -1.64(-2.55%) |
Feb 14, 2023 | 62.79 | 64.48 | 62.53 | 64.24 | 819,749 | +0.81(+1.28%) |
Feb 13, 2023 | 63.15 | 63.95 | 62.35 | 63.43 | 670,519 | -0.20(-0.31%) |
Feb 10, 2023 | 60.93 | 63.84 | 60.56 | 63.63 | 980,017 | +3.81(+6.37%) |
Feb 09, 2023 | 62.26 | 62.26 | 59.60 | 59.82 | 1,061,399 | -2.17(-3.50%) |
Feb 08, 2023 | 62.13 | 62.95 | 61.61 | 61.99 | 679,557 | -0.75(-1.19%) |
Feb 07, 2023 | 60.11 | 62.80 | 59.59 | 62.73 | 1,005,113 | +3.32(+5.58%) |
Feb 06, 2023 | 60.86 | 61.50 | 58.94 | 59.42 | 911,306 | -1.60(-2.62%) |
Feb 03, 2023 | 60.01 | 63.12 | 59.73 | 61.02 | 1,171,422 | +0.73(+1.20%) |
Feb 02, 2023 | 63.20 | 63.36 | 59.37 | 60.29 | 1,369,538 | -2.90(-4.58%) |
Feb 01, 2023 | 64.16 | 65.07 | 61.44 | 63.18 | 1,293,667 | -1.75(-2.69%) |
Jan 31, 2023 | 63.19 | 65.09 | 62.96 | 64.93 | 878,427 | +1.81(+2.86%) |
Jan 30, 2023 | 64.72 | 65.18 | 62.93 | 63.13 | 997,002 | -2.91(-4.40%) |
Jan 27, 2023 | 67.63 | 68.12 | 65.63 | 66.03 | 1,621,229 | -1.43(-2.12%) |
Jan 26, 2023 | 65.61 | 67.64 | 64.99 | 67.46 | 1,485,954 | +2.71(+4.18%) |
Jan 25, 2023 | 62.62 | 64.89 | 61.99 | 64.76 | 1,552,139 | +2.48(+3.99%) |
Jan 24, 2023 | 61.37 | 62.79 | 60.60 | 62.27 | 1,774,782 | +1.03(+1.68%) |
Jan 23, 2023 | 61.14 | 62.38 | 60.76 | 61.24 | 780,679 | +0.72(+1.18%) |
Jan 20, 2023 | 60.01 | 60.58 | 58.76 | 60.53 | 653,303 | +1.11(+1.87%) |
Jan 19, 2023 | 57.34 | 59.64 | 57.07 | 59.42 | 806,190 | +1.51(+2.61%) |
Jan 18, 2023 | 59.60 | 61.09 | 57.89 | 57.90 | 1,017,666 | -0.95(-1.62%) |
Jan 17, 2023 | 59.13 | 59.66 | 58.42 | 58.86 | 622,074 | -0.03(-0.05%) |
Jan 13, 2023 | 58.94 | 59.12 | 58.12 | 58.89 | 819,302 | +0.01(+0.02%) |
Jan 12, 2023 | 57.60 | 59.55 | 57.41 | 58.88 | 1,088,207 | +2.16(+3.81%) |
Jan 11, 2023 | 56.75 | 57.36 | 55.55 | 56.72 | 708,681 | +0.88(+1.58%) |
Jan 10, 2023 | 55.37 | 56.34 | 54.45 | 55.83 | 652,071 | +0.56(+1.01%) |
Jan 09, 2023 | 55.12 | 56.32 | 55.12 | 55.27 | 653,501 | +1.47(+2.74%) |
Jan 06, 2023 | 53.52 | 54.12 | 52.77 | 53.80 | 595,702 | +1.45(+2.77%) |
Jan 05, 2023 | 52.58 | 53.39 | 51.78 | 52.35 | 670,489 | -0.43(-0.82%) |
Jan 04, 2023 | 51.13 | 53.35 | 50.78 | 52.78 | 947,544 | +0.61(+1.17%) |
Jan 03, 2023 | 55.61 | 55.85 | 51.76 | 52.17 | 1,299,402 | -4.00(-7.13%) |
Dec 30, 2022 | 55.80 | 56.59 | 55.32 | 56.18 | 1,441,154 | -0.01(-0.02%) |
Dec 29, 2022 | 53.81 | 56.39 | 53.54 | 56.19 | 782,523 | +1.91(+3.53%) |
Dec 28, 2022 | 56.30 | 56.30 | 54.06 | 54.27 | 842,161 | -2.25(-3.98%) |
Dec 27, 2022 | 56.51 | 56.66 | 55.56 | 56.52 | 794,280 | +0.47(+0.84%) |
Dec 23, 2022 | 54.49 | 56.35 | 54.36 | 56.05 | 812,189 | +2.26(+4.20%) |
Dec 22, 2022 | 55.99 | 56.32 | 52.39 | 53.79 | 915,900 | -2.49(-4.43%) |
Dec 21, 2022 | 56.15 | 56.68 | 55.00 | 56.29 | 827,145 | +1.78(+3.26%) |
Dec 20, 2022 | 53.21 | 55.10 | 53.12 | 54.51 | 775,736 | +0.97(+1.81%) |
Dec 19, 2022 | 55.23 | 55.47 | 52.68 | 53.54 | 1,098,695 | -0.52(-0.96%) |
Dec 16, 2022 | 54.18 | 55.09 | 52.71 | 54.06 | 2,474,888 | -1.67(-2.99%) |
Dec 15, 2022 | 55.71 | 56.46 | 54.51 | 55.73 | 1,107,007 | -0.88(-1.56%) |
Dec 14, 2022 | 57.30 | 58.08 | 56.06 | 56.61 | 1,144,606 | -0.22(-0.38%) |
Dec 13, 2022 | 57.55 | 57.93 | 56.01 | 56.83 | 1,082,231 | +1.14(+2.04%) |
Dec 12, 2022 | 54.22 | 56.00 | 53.78 | 55.69 | 1,128,162 | +1.97(+3.67%) |
Dec 09, 2022 | 55.94 | 56.48 | 53.68 | 53.71 | 1,126,843 | -2.20(-3.93%) |
Dec 08, 2022 | 59.36 | 59.91 | 55.66 | 55.91 | 1,009,014 | -2.02(-3.49%) |
Dec 07, 2022 | 58.44 | 59.67 | 57.32 | 57.93 | 663,543 | -0.26(-0.44%) |
Dec 06, 2022 | 60.04 | 61.46 | 57.46 | 58.19 | 1,138,258 | -2.13(-3.53%) |
Dec 05, 2022 | 66.02 | 66.15 | 59.41 | 60.32 | 1,059,712 | -4.30(-6.65%) |
Dec 02, 2022 | 64.15 | 65.10 | 63.71 | 64.62 | 938,316 | +0.18(+0.27%) |
Dec 01, 2022 | 65.77 | 66.31 | 64.22 | 64.44 | 783,397 | -0.69(-1.05%) |
Nov 30, 2022 | 65.65 | 65.85 | 63.46 | 65.13 | 946,369 | +0.70(+1.08%) |
Nov 29, 2022 | 64.79 | 65.19 | 63.31 | 64.43 | 587,461 | +1.15(+1.81%) |
Nov 28, 2022 | 62.93 | 64.07 | 61.73 | 63.28 | 813,921 | -2.02(-3.10%) |
Nov 25, 2022 | 66.30 | 66.96 | 65.24 | 65.30 | 241,556 | -0.20(-0.30%) |
Nov 23, 2022 | 66.29 | 66.67 | 64.73 | 65.50 | 567,186 | -2.15(-3.18%) |
Nov 22, 2022 | 66.44 | 67.72 | 65.59 | 67.65 | 597,570 | +2.73(+4.20%) |
Nov 21, 2022 | 64.55 | 65.31 | 61.10 | 64.92 | 1,303,847 | -1.50(-2.26%) |
Nov 18, 2022 | 66.12 | 66.55 | 63.05 | 66.42 | 895,718 | -1.07(-1.59%) |
Nov 17, 2022 | 66.54 | 67.57 | 65.42 | 67.49 | 669,605 | -0.30(-0.45%) |
Nov 16, 2022 | 68.62 | 69.17 | 67.23 | 67.80 | 783,097 | -2.18(-3.11%) |
Nov 15, 2022 | 68.69 | 70.48 | 67.66 | 69.98 | 895,523 | +1.97(+2.90%) |
Nov 14, 2022 | 68.50 | 70.35 | 67.98 | 68.00 | 777,506 | -0.96(-1.39%) |
Nov 11, 2022 | 68.88 | 70.51 | 68.40 | 68.97 | 1,121,026 | +1.90(+2.84%) |
Nov 10, 2022 | 66.61 | 67.96 | 65.17 | 67.06 | 1,251,004 | +2.81(+4.37%) |
Nov 09, 2022 | 68.94 | 68.94 | 64.11 | 64.25 | 1,400,474 | -6.58(-9.28%) |
Nov 08, 2022 | 71.55 | 71.96 | 69.29 | 70.83 | 1,029,932 | -1.08(-1.50%) |
Nov 07, 2022 | 69.96 | 72.31 | 69.69 | 71.91 | 1,461,296 | +2.69(+3.88%) |
Nov 04, 2022 | 68.72 | 71.26 | 67.52 | 69.22 | 1,578,912 | +2.11(+3.14%) |
Nov 03, 2022 | 65.08 | 68.07 | 64.72 | 67.12 | 1,033,034 | +1.09(+1.65%) |
Nov 02, 2022 | 66.36 | 68.60 | 65.59 | 66.03 | 1,441,632 | -1.07(-1.59%) |
Nov 01, 2022 | 66.68 | 67.73 | 65.95 | 67.10 | 1,539,682 | +1.97(+3.02%) |
Oct 31, 2022 | 64.15 | 66.26 | 63.90 | 65.13 | 938,152 | +0.52(+0.80%) |
Oct 28, 2022 | 65.80 | 66.09 | 62.47 | 64.61 | 1,027,038 | -0.12(-0.18%) |
Oct 27, 2022 | 68.20 | 68.61 | 64.59 | 64.72 | 1,539,607 | -2.06(-3.08%) |
Oct 26, 2022 | 66.16 | 69.34 | 66.12 | 66.78 | 2,172,411 | +0.33(+0.50%) |
Oct 25, 2022 | 65.31 | 66.99 | 64.71 | 66.45 | 1,199,311 | +1.07(+1.63%) |
Oct 24, 2022 | 65.92 | 67.00 | 64.80 | 65.38 | 1,199,633 | -0.60(-0.91%) |
Oct 21, 2022 | 63.95 | 66.03 | 63.04 | 65.98 | 1,512,711 | +2.67(+4.21%) |
Oct 20, 2022 | 64.63 | 65.17 | 62.59 | 63.31 | 1,048,448 | -0.60(-0.94%) |
Oct 19, 2022 | 60.67 | 64.23 | 60.43 | 63.91 | 1,644,017 | +3.24(+5.35%) |
Oct 18, 2022 | 61.15 | 62.20 | 59.94 | 60.67 | 1,418,002 | -0.08(-0.13%) |
Oct 17, 2022 | 60.40 | 61.67 | 59.75 | 60.75 | 1,430,375 | +1.89(+3.21%) |
Oct 14, 2022 | 61.11 | 61.94 | 58.67 | 58.85 | 969,854 | -3.38(-5.43%) |
Oct 13, 2022 | 59.11 | 62.59 | 58.61 | 62.23 | 1,404,795 | +1.82(+3.02%) |
Oct 12, 2022 | 58.51 | 60.84 | 57.87 | 60.41 | 1,478,686 | +1.52(+2.58%) |
Oct 11, 2022 | 58.93 | 60.46 | 57.79 | 58.89 | 1,190,425 | -1.32(-2.20%) |
Oct 10, 2022 | 61.24 | 62.47 | 59.68 | 60.22 | 1,062,778 | -0.73(-1.19%) |
Oct 07, 2022 | 61.25 | 63.03 | 60.38 | 60.94 | 1,434,099 | -0.36(-0.59%) |
Oct 06, 2022 | 58.46 | 61.93 | 58.46 | 61.30 | 1,613,652 | +2.39(+4.06%) |
Oct 05, 2022 | 56.38 | 59.26 | 55.88 | 58.91 | 1,500,899 | +2.60(+4.61%) |
Oct 04, 2022 | 54.56 | 56.37 | 53.82 | 56.32 | 1,336,932 | +3.57(+6.76%) |
Oct 03, 2022 | 50.66 | 53.22 | 50.42 | 52.75 | 1,594,679 | +4.80(+10.02%) |
Sep 30, 2022 | 47.52 | 49.15 | 47.24 | 47.95 | 1,902,875 | -0.24(-0.49%) |
Sep 29, 2022 | 47.51 | 48.22 | 46.18 | 48.18 | 1,859,354 | +0.24(+0.51%) |
Sep 28, 2022 | 45.20 | 48.06 | 44.63 | 47.94 | 1,931,494 | +3.16(+7.05%) |
Sep 27, 2022 | 45.57 | 45.92 | 44.28 | 44.78 | 1,278,687 | +0.27(+0.62%) |
Sep 26, 2022 | 47.76 | 47.88 | 44.50 | 44.51 | 1,802,593 | -3.90(-8.06%) |
Sep 23, 2022 | 49.78 | 49.89 | 47.67 | 48.41 | 2,006,741 | -4.23(-8.04%) |
Sep 22, 2022 | 54.45 | 55.09 | 52.52 | 52.64 | 935,315 | -0.65(-1.21%) |
Sep 21, 2022 | 55.70 | 56.10 | 53.29 | 53.29 | 1,336,387 | -1.00(-1.84%) |
Sep 20, 2022 | 55.03 | 55.03 | 53.36 | 54.29 | 1,027,020 | -0.93(-1.69%) |
Sep 19, 2022 | 53.33 | 55.64 | 53.10 | 55.22 | 1,006,282 | -0.45(-0.81%) |
Sep 16, 2022 | 57.80 | 57.84 | 53.89 | 55.67 | 2,684,334 | -1.73(-3.02%) |
Sep 15, 2022 | 58.39 | 59.14 | 57.15 | 57.40 | 1,048,010 | -2.90(-4.81%) |
Sep 14, 2022 | 58.25 | 61.31 | 58.22 | 60.30 | 1,722,712 | +3.15(+5.50%) |
Sep 13, 2022 | 57.15 | 58.51 | 56.86 | 57.16 | 946,475 | -1.12(-1.92%) |
Sep 12, 2022 | 58.26 | 59.31 | 57.46 | 58.28 | 968,578 | +1.12(+1.95%) |
Sep 09, 2022 | 56.60 | 57.62 | 55.85 | 57.16 | 1,034,482 | +1.78(+3.22%) |
Sep 08, 2022 | 55.34 | 55.48 | 54.17 | 55.37 | 833,723 | +0.45(+0.82%) |
Sep 07, 2022 | 54.45 | 55.22 | 53.18 | 54.92 | 1,179,832 | -1.28(-2.28%) |
Sep 06, 2022 | 57.88 | 58.18 | 55.87 | 56.21 | 1,115,426 | -1.00(-1.75%) |
Sep 02, 2022 | 58.77 | 58.98 | 56.50 | 57.21 | 1,274,521 | +0.80(+1.42%) |
Sep 01, 2022 | 57.28 | 57.55 | 55.62 | 56.40 | 1,086,741 | -2.01(-3.44%) |
Aug 31, 2022 | 56.63 | 59.04 | 55.37 | 58.41 | 1,068,683 | +0.06(+0.10%) |
Aug 30, 2022 | 59.89 | 59.89 | 57.29 | 58.35 | 867,641 | -3.09(-5.02%) |
Aug 29, 2022 | 59.77 | 62.57 | 59.17 | 61.44 | 1,143,754 | +1.16(+1.92%) |
Aug 26, 2022 | 61.07 | 61.35 | 59.68 | 60.28 | 898,823 | -1.20(-1.94%) |
Aug 25, 2022 | 62.06 | 62.46 | 60.67 | 61.48 | 719,761 | +0.05(+0.08%) |
Aug 24, 2022 | 60.53 | 61.63 | 59.98 | 61.43 | 1,457,235 | +1.23(+2.05%) |
Aug 23, 2022 | 59.53 | 62.15 | 59.44 | 60.20 | 1,288,448 | +1.92(+3.30%) |
Aug 22, 2022 | 57.13 | 58.39 | 55.53 | 58.28 | 793,162 | -0.13(-0.22%) |
Aug 19, 2022 | 58.85 | 59.37 | 57.90 | 58.40 | 1,063,605 | -0.96(-1.62%) |
Aug 18, 2022 | 57.41 | 59.52 | 57.41 | 59.36 | 1,073,356 | +2.67(+4.70%) |
Aug 17, 2022 | 55.76 | 57.22 | 55.12 | 56.70 | 870,395 | +0.90(+1.62%) |
Aug 16, 2022 | 57.93 | 58.87 | 55.53 | 55.80 | 988,258 | -1.62(-2.82%) |
Aug 15, 2022 | 56.44 | 57.77 | 55.28 | 57.41 | 967,563 | -2.05(-3.45%) |
Aug 12, 2022 | 58.67 | 59.61 | 57.19 | 59.47 | 759,735 | +0.52(+0.88%) |
Aug 11, 2022 | 57.70 | 59.51 | 57.39 | 58.95 | 1,505,954 | +2.93(+5.22%) |
Aug 10, 2022 | 54.10 | 56.28 | 52.89 | 56.02 | 1,488,370 | +2.28(+4.24%) |
Aug 09, 2022 | 53.95 | 54.60 | 53.04 | 53.74 | 916,131 | +0.77(+1.46%) |
Aug 08, 2022 | 52.39 | 53.64 | 51.88 | 52.97 | 790,042 | +0.39(+0.74%) |
Aug 05, 2022 | 49.85 | 53.42 | 49.75 | 52.58 | 671,473 | +1.77(+3.49%) |
Aug 04, 2022 | 53.44 | 54.10 | 50.54 | 50.81 | 1,195,645 | -3.18(-5.89%) |
Aug 03, 2022 | 56.63 | 56.65 | 52.98 | 53.99 | 1,082,385 | -1.91(-3.41%) |
Aug 02, 2022 | 55.66 | 56.54 | 54.79 | 55.90 | 1,031,382 | +0.25(+0.46%) |
Aug 01, 2022 | 55.19 | 56.12 | 53.70 | 55.64 | 1,164,022 | -0.89(-1.58%) |
Jul 29, 2022 | 57.08 | 57.32 | 55.61 | 56.53 | 1,382,098 | +1.18(+2.14%) |
Jul 28, 2022 | 55.85 | 56.38 | 53.34 | 55.35 | 1,488,833 | +0.84(+1.54%) |
Jul 27, 2022 | 50.38 | 55.02 | 50.38 | 54.51 | 3,104,106 | +4.32(+8.62%) |
Jul 26, 2022 | 50.82 | 51.14 | 48.71 | 50.18 | 2,130,905 | -0.06(-0.12%) |
Jul 25, 2022 | 48.11 | 50.55 | 47.44 | 50.24 | 1,304,715 | +3.51(+7.52%) |
Jul 22, 2022 | 47.87 | 48.76 | 46.17 | 46.73 | 1,077,018 | -1.13(-2.35%) |
Jul 21, 2022 | 47.13 | 47.90 | 45.80 | 47.85 | 1,050,195 | -1.10(-2.24%) |
Jul 20, 2022 | 46.47 | 49.05 | 46.17 | 48.95 | 1,025,658 | +2.07(+4.42%) |
Jul 19, 2022 | 44.49 | 46.97 | 44.35 | 46.88 | 904,016 | +2.08(+4.65%) |
Jul 18, 2022 | 44.28 | 46.07 | 43.85 | 44.79 | 1,297,916 | +1.83(+4.26%) |
Jul 15, 2022 | 43.68 | 43.74 | 42.12 | 42.96 | 1,383,855 | +0.40(+0.94%) |
Jul 14, 2022 | 41.52 | 42.72 | 40.28 | 42.56 | 1,199,293 | -0.98(-2.25%) |
Jul 13, 2022 | 42.14 | 44.17 | 41.71 | 43.54 | 1,210,231 | +0.61(+1.41%) |
Jul 12, 2022 | 42.96 | 44.08 | 42.44 | 42.93 | 1,158,319 | -1.97(-4.38%) |
Jul 11, 2022 | 44.63 | 45.12 | 42.89 | 44.90 | 1,395,127 | -0.72(-1.59%) |
Jul 08, 2022 | 46.74 | 46.97 | 44.92 | 45.62 | 1,191,620 | -0.22(-0.47%) |
Jul 07, 2022 | 44.93 | 46.42 | 44.63 | 45.84 | 1,154,677 | +2.85(+6.62%) |
Jul 06, 2022 | 42.66 | 43.64 | 40.89 | 42.99 | 2,064,244 | +0.13(+0.30%) |
Jul 05, 2022 | 44.36 | 44.40 | 41.49 | 42.86 | 1,927,550 | -2.89(-6.31%) |
Jul 01, 2022 | 45.94 | 46.23 | 43.88 | 45.75 | 1,388,961 | +0.17(+0.36%) |
Jun 30, 2022 | 46.27 | 47.81 | 45.07 | 45.58 | 1,528,726 | -2.29(-4.78%) |
Jun 29, 2022 | 51.14 | 51.45 | 47.64 | 47.87 | 1,490,196 | -2.35(-4.68%) |
Jun 28, 2022 | 49.65 | 50.38 | 48.24 | 50.22 | 1,601,083 | +1.89(+3.91%) |
Jun 27, 2022 | 46.96 | 49.04 | 46.36 | 48.33 | 2,147,897 | +2.34(+5.08%) |
Jun 24, 2022 | 46.53 | 48.49 | 45.80 | 45.99 | 3,573,904 | +0.37(+0.81%) |
Jun 23, 2022 | 48.19 | 48.50 | 44.91 | 45.62 | 2,142,217 | -2.04(-4.29%) |
Jun 22, 2022 | 49.22 | 50.23 | 47.61 | 47.67 | 1,647,456 | -4.81(-9.17%) |
Jun 21, 2022 | 51.20 | 52.87 | 50.75 | 52.48 | 1,462,052 | +2.39(+4.77%) |
Jun 17, 2022 | 54.99 | 55.23 | 49.37 | 50.09 | 4,385,800 | -4.74(-8.64%) |
Jun 16, 2022 | 56.78 | 57.55 | 54.15 | 54.83 | 1,902,157 | -3.94(-6.71%) |
Jun 15, 2022 | 59.72 | 60.53 | 57.29 | 58.77 | 1,351,288 | -1.29(-2.15%) |
Jun 14, 2022 | 60.74 | 62.16 | 58.70 | 60.06 | 1,517,724 | +0.74(+1.25%) |
Jun 13, 2022 | 61.03 | 61.13 | 57.14 | 59.32 | 1,693,405 | -4.50(-7.05%) |
Jun 10, 2022 | 64.09 | 66.24 | 62.55 | 63.82 | 1,680,519 | -0.91(-1.41%) |
Jun 09, 2022 | 63.78 | 65.90 | 63.40 | 64.73 | 1,096,448 | -0.03(-0.05%) |
Jun 08, 2022 | 66.02 | 66.32 | 63.67 | 64.76 | 1,633,676 | -0.36(-0.56%) |
Jun 07, 2022 | 62.03 | 65.31 | 62.03 | 65.12 | 1,532,160 | +2.79(+4.47%) |
Jun 06, 2022 | 62.20 | 63.02 | 60.61 | 62.33 | 1,264,195 | +0.94(+1.53%) |
Jun 03, 2022 | 61.34 | 62.45 | 60.40 | 61.40 | 1,315,919 | +0.17(+0.27%) |
Jun 02, 2022 | 61.02 | 62.49 | 60.49 | 61.23 | 1,507,861 | -0.67(-1.07%) |
Jun 01, 2022 | 60.72 | 62.52 | 59.95 | 61.89 | 1,390,034 | +2.31(+3.88%) |
May 31, 2022 | 61.72 | 62.88 | 58.73 | 59.59 | 2,260,824 | -0.94(-1.55%) |
May 27, 2022 | 56.90 | 60.57 | 56.19 | 60.52 | 2,019,465 | +3.65(+6.42%) |
May 26, 2022 | 55.48 | 58.04 | 55.16 | 56.87 | 1,875,617 | +2.35(+4.31%) |
May 25, 2022 | 52.62 | 54.67 | 52.23 | 54.53 | 1,141,527 | +2.47(+4.74%) |
May 24, 2022 | 50.70 | 52.54 | 50.09 | 52.06 | 1,499,291 | +0.74(+1.45%) |
May 23, 2022 | 49.72 | 51.39 | 48.44 | 51.32 | 1,369,958 | +2.02(+4.09%) |
May 20, 2022 | 49.40 | 50.34 | 47.86 | 49.30 | 1,274,515 | +0.46(+0.94%) |
May 19, 2022 | 46.78 | 50.03 | 46.67 | 48.84 | 1,232,170 | +0.68(+1.42%) |
May 18, 2022 | 49.97 | 49.99 | 47.35 | 48.16 | 1,519,222 | -1.39(-2.80%) |
May 17, 2022 | 49.30 | 49.88 | 48.40 | 49.55 | 1,229,586 | +1.26(+2.61%) |
May 16, 2022 | 47.88 | 49.56 | 47.35 | 48.28 | 1,463,079 | +0.99(+2.09%) |
May 13, 2022 | 46.02 | 48.23 | 45.97 | 47.30 | 1,862,907 | +2.65(+5.93%) |
May 12, 2022 | 43.93 | 45.67 | 42.73 | 44.65 | 1,738,387 | +0.10(+0.22%) |
May 11, 2022 | 46.57 | 49.13 | 44.47 | 44.55 | 1,987,995 | -0.83(-1.83%) |
May 10, 2022 | 45.06 | 47.32 | 43.46 | 45.38 | 1,719,087 | +0.25(+0.56%) |
May 09, 2022 | 49.62 | 49.62 | 44.75 | 45.13 | 2,578,606 | -6.14(-11.97%) |
May 06, 2022 | 51.61 | 52.16 | 49.57 | 51.27 | 1,742,935 | +0.02(+0.04%) |
May 05, 2022 | 54.25 | 54.28 | 50.19 | 51.25 | 1,423,674 | -2.07(-3.89%) |
May 04, 2022 | 52.45 | 53.44 | 50.11 | 53.32 | 1,723,011 | +2.28(+4.46%) |
May 03, 2022 | 48.27 | 51.73 | 47.98 | 51.04 | 1,623,808 | +2.85(+5.92%) |