Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 43.01 | 43.95 | 42.42 | 43.56 | 517,150 | +0.95(+2.23%) |
Feb 27, 2023 | 42.75 | 43.22 | 42.11 | 42.61 | 481,695 | +0.21(+0.50%) |
Feb 24, 2023 | 42.78 | 43.15 | 41.52 | 42.40 | 466,586 | -0.72(-1.67%) |
Feb 23, 2023 | 43.57 | 43.97 | 42.30 | 43.12 | 277,649 | -0.02(-0.05%) |
Feb 22, 2023 | 42.04 | 43.51 | 41.76 | 43.14 | 421,870 | +1.08(+2.57%) |
Feb 21, 2023 | 44.00 | 44.50 | 41.33 | 42.06 | 623,635 | -2.41(-5.42%) |
Feb 17, 2023 | 44.56 | 44.96 | 43.88 | 44.47 | 276,317 | -0.45(-0.99%) |
Feb 16, 2023 | 45.48 | 46.15 | 44.89 | 44.91 | 306,448 | -1.00(-2.18%) |
Feb 15, 2023 | 45.70 | 45.91 | 44.53 | 45.91 | 293,672 | +0.07(+0.15%) |
Feb 14, 2023 | 45.85 | 46.17 | 44.98 | 45.85 | 242,928 | +0.00(+0.00%) |
Feb 13, 2023 | 45.13 | 45.85 | 44.55 | 45.85 | 248,734 | +0.72(+1.59%) |
Feb 10, 2023 | 44.70 | 45.22 | 44.32 | 45.13 | 333,109 | +0.25(+0.55%) |
Feb 09, 2023 | 45.53 | 46.55 | 44.80 | 44.89 | 275,414 | +0.13(+0.28%) |
Feb 08, 2023 | 47.06 | 47.11 | 44.76 | 44.76 | 374,242 | -2.12(-4.52%) |
Feb 07, 2023 | 47.23 | 47.59 | 45.25 | 46.88 | 400,868 | -0.27(-0.58%) |
Feb 06, 2023 | 46.81 | 47.72 | 46.25 | 47.15 | 492,247 | +0.41(+0.88%) |
Feb 03, 2023 | 45.28 | 47.47 | 45.09 | 46.74 | 415,086 | +1.49(+3.29%) |
Feb 02, 2023 | 44.36 | 45.37 | 44.14 | 45.25 | 627,927 | +1.03(+2.33%) |
Feb 01, 2023 | 43.39 | 44.61 | 42.79 | 44.22 | 669,191 | -0.36(-0.81%) |
Jan 31, 2023 | 44.05 | 45.01 | 43.97 | 44.58 | 846,933 | +0.64(+1.45%) |
Jan 30, 2023 | 44.84 | 44.97 | 43.76 | 43.94 | 487,151 | -1.19(-2.63%) |
Jan 27, 2023 | 44.54 | 45.81 | 44.49 | 45.13 | 298,468 | +0.45(+1.01%) |
Jan 26, 2023 | 46.21 | 46.21 | 44.38 | 44.68 | 371,044 | -1.01(-2.21%) |
Jan 25, 2023 | 45.09 | 46.67 | 43.98 | 45.69 | 323,072 | +0.24(+0.52%) |
Jan 24, 2023 | 45.57 | 45.88 | 44.33 | 45.45 | 270,508 | +0.40(+0.89%) |
Jan 23, 2023 | 45.96 | 46.23 | 44.91 | 45.05 | 336,822 | -0.48(-1.06%) |
Jan 20, 2023 | 43.42 | 45.54 | 43.14 | 45.53 | 477,060 | +2.12(+4.88%) |
Jan 19, 2023 | 46.94 | 47.55 | 42.74 | 43.42 | 1,020,935 | -3.91(-8.26%) |
Jan 18, 2023 | 49.91 | 50.97 | 47.08 | 47.33 | 530,979 | -1.88(-3.82%) |
Jan 17, 2023 | 50.12 | 50.47 | 49.03 | 49.21 | 563,420 | -0.92(-1.84%) |
Jan 13, 2023 | 49.54 | 50.56 | 48.84 | 50.13 | 344,429 | +0.39(+0.79%) |
Jan 12, 2023 | 47.05 | 49.83 | 46.81 | 49.74 | 641,669 | +3.05(+6.53%) |
Jan 11, 2023 | 45.35 | 46.72 | 45.27 | 46.69 | 413,977 | +1.36(+3.01%) |
Jan 10, 2023 | 45.60 | 46.13 | 44.35 | 45.33 | 464,512 | -0.55(-1.20%) |
Jan 09, 2023 | 46.95 | 47.39 | 45.88 | 45.88 | 562,978 | -0.75(-1.60%) |
Jan 06, 2023 | 46.02 | 47.66 | 44.35 | 46.62 | 602,153 | +0.90(+1.97%) |
Jan 05, 2023 | 48.52 | 48.79 | 45.64 | 45.72 | 602,413 | -2.97(-6.10%) |
Jan 04, 2023 | 47.35 | 48.89 | 47.31 | 48.69 | 399,837 | +1.29(+2.73%) |
Jan 03, 2023 | 51.64 | 51.64 | 46.63 | 47.40 | 847,672 | -4.53(-8.72%) |
Dec 30, 2022 | 50.77 | 52.24 | 50.32 | 51.92 | 408,314 | +0.57(+1.11%) |
Dec 29, 2022 | 49.28 | 51.36 | 49.12 | 51.36 | 322,494 | +2.08(+4.22%) |
Dec 28, 2022 | 51.37 | 51.37 | 48.77 | 49.28 | 405,522 | -2.26(-4.39%) |
Dec 27, 2022 | 51.78 | 52.02 | 50.66 | 51.54 | 267,150 | -0.44(-0.85%) |
Dec 23, 2022 | 51.65 | 52.15 | 50.94 | 51.98 | 236,259 | -0.09(-0.17%) |
Dec 22, 2022 | 53.41 | 53.73 | 50.05 | 52.07 | 405,041 | -2.05(-3.79%) |
Dec 21, 2022 | 52.71 | 54.19 | 52.33 | 54.12 | 300,037 | +2.04(+3.91%) |
Dec 20, 2022 | 50.96 | 52.43 | 50.57 | 52.08 | 280,058 | +0.89(+1.74%) |
Dec 19, 2022 | 52.75 | 53.09 | 50.89 | 51.19 | 356,576 | -1.34(-2.56%) |
Dec 16, 2022 | 54.43 | 54.69 | 52.53 | 52.53 | 584,052 | -2.77(-5.02%) |
Dec 15, 2022 | 55.45 | 55.73 | 54.04 | 55.31 | 267,099 | -0.78(-1.40%) |
Dec 14, 2022 | 57.64 | 58.06 | 55.73 | 56.09 | 193,515 | -1.63(-2.82%) |
Dec 13, 2022 | 58.81 | 60.40 | 57.42 | 57.72 | 270,520 | +0.45(+0.79%) |
Dec 12, 2022 | 55.72 | 57.34 | 55.67 | 57.27 | 279,864 | +1.67(+3.00%) |
Dec 09, 2022 | 54.58 | 56.96 | 53.93 | 55.60 | 251,834 | +0.83(+1.52%) |
Dec 08, 2022 | 54.73 | 56.33 | 54.41 | 54.77 | 341,103 | +0.72(+1.32%) |
Dec 07, 2022 | 54.15 | 55.59 | 53.26 | 54.05 | 323,801 | -0.29(-0.54%) |
Dec 06, 2022 | 57.59 | 58.41 | 53.80 | 54.34 | 385,686 | -3.28(-5.70%) |
Dec 05, 2022 | 58.81 | 58.81 | 56.83 | 57.63 | 289,415 | -0.55(-0.94%) |
Dec 02, 2022 | 55.65 | 58.57 | 55.29 | 58.18 | 365,055 | +2.06(+3.67%) |
Dec 01, 2022 | 55.82 | 57.82 | 55.63 | 56.12 | 387,413 | +0.49(+0.88%) |
Nov 30, 2022 | 54.01 | 55.66 | 51.78 | 55.63 | 504,183 | +1.82(+3.39%) |
Nov 29, 2022 | 54.14 | 55.58 | 53.09 | 53.81 | 620,145 | -0.45(-0.83%) |
Nov 28, 2022 | 57.21 | 57.21 | 54.26 | 54.26 | 470,278 | -4.40(-7.50%) |
Nov 25, 2022 | 58.16 | 59.14 | 58.16 | 58.66 | 89,890 | +0.14(+0.23%) |
Nov 23, 2022 | 58.31 | 58.75 | 57.84 | 58.52 | 145,549 | -0.17(-0.28%) |
Nov 22, 2022 | 57.62 | 59.49 | 57.49 | 58.69 | 207,235 | +1.31(+2.29%) |
Nov 21, 2022 | 57.02 | 57.92 | 55.84 | 57.37 | 214,875 | +0.24(+0.41%) |
Nov 18, 2022 | 57.59 | 57.86 | 56.79 | 57.14 | 146,156 | +0.19(+0.33%) |
Nov 17, 2022 | 57.07 | 57.74 | 55.84 | 56.95 | 241,804 | -1.03(-1.78%) |
Nov 16, 2022 | 59.66 | 60.03 | 57.75 | 57.98 | 284,115 | -1.97(-3.29%) |
Nov 15, 2022 | 59.13 | 60.77 | 58.47 | 59.95 | 324,932 | +1.53(+2.62%) |
Nov 14, 2022 | 58.80 | 59.97 | 58.33 | 58.42 | 447,634 | -0.78(-1.32%) |
Nov 11, 2022 | 57.76 | 59.40 | 56.92 | 59.21 | 597,063 | +3.02(+5.38%) |
Nov 10, 2022 | 56.44 | 57.45 | 55.35 | 56.18 | 654,740 | +1.65(+3.02%) |
Nov 09, 2022 | 56.38 | 56.67 | 54.19 | 54.54 | 387,957 | -2.13(-3.75%) |
Nov 08, 2022 | 57.59 | 57.84 | 56.02 | 56.67 | 573,212 | -0.75(-1.31%) |
Nov 07, 2022 | 57.69 | 57.69 | 55.96 | 57.42 | 371,345 | +0.27(+0.47%) |
Nov 04, 2022 | 57.56 | 58.60 | 55.80 | 57.15 | 472,358 | +0.23(+0.40%) |
Nov 03, 2022 | 55.97 | 57.84 | 53.97 | 56.92 | 854,264 | +0.25(+0.44%) |
Nov 02, 2022 | 57.42 | 58.75 | 56.08 | 56.67 | 433,925 | -0.28(-0.50%) |
Nov 01, 2022 | 56.99 | 57.75 | 56.88 | 56.96 | 509,711 | +0.12(+0.22%) |
Oct 31, 2022 | 55.96 | 56.88 | 55.45 | 56.84 | 319,706 | +0.55(+0.98%) |
Oct 28, 2022 | 55.90 | 56.32 | 54.42 | 56.29 | 436,465 | +0.39(+0.70%) |
Oct 27, 2022 | 55.74 | 56.04 | 54.41 | 55.90 | 408,616 | +0.63(+1.13%) |
Oct 26, 2022 | 55.09 | 56.96 | 54.40 | 55.27 | 593,688 | +0.41(+0.74%) |
Oct 25, 2022 | 52.07 | 55.05 | 51.53 | 54.86 | 536,477 | +2.43(+4.64%) |
Oct 24, 2022 | 51.86 | 52.83 | 51.00 | 52.43 | 647,539 | +0.99(+1.92%) |
Oct 21, 2022 | 48.30 | 51.63 | 46.83 | 51.44 | 1,117,976 | +3.34(+6.95%) |
Oct 20, 2022 | 50.44 | 51.42 | 47.49 | 48.10 | 644,048 | -2.74(-5.38%) |
Oct 19, 2022 | 52.47 | 53.03 | 48.91 | 50.83 | 1,160,696 | -2.28(-4.29%) |
Oct 18, 2022 | 52.90 | 53.38 | 51.32 | 53.11 | 1,131,628 | +3.43(+6.90%) |
Oct 17, 2022 | 46.06 | 50.75 | 46.02 | 49.68 | 1,098,429 | +4.07(+8.91%) |
Oct 14, 2022 | 50.81 | 52.81 | 45.43 | 45.62 | 1,871,005 | -3.82(-7.72%) |
Oct 13, 2022 | 47.80 | 50.48 | 47.02 | 49.44 | 2,846,971 | +0.78(+1.60%) |
Oct 12, 2022 | 51.90 | 54.14 | 43.58 | 48.66 | 7,726,126 | -7.35(-13.13%) |
Oct 11, 2022 | 56.83 | 57.21 | 54.95 | 56.01 | 559,334 | -1.34(-2.34%) |
Oct 10, 2022 | 58.66 | 59.21 | 57.06 | 57.35 | 384,577 | -1.31(-2.23%) |
Oct 07, 2022 | 59.65 | 59.65 | 57.70 | 58.66 | 526,576 | -1.30(-2.17%) |
Oct 06, 2022 | 60.81 | 63.33 | 59.96 | 59.96 | 417,613 | -1.39(-2.26%) |
Oct 05, 2022 | 60.93 | 61.86 | 59.98 | 61.35 | 401,569 | -0.51(-0.83%) |
Oct 04, 2022 | 62.69 | 64.43 | 61.34 | 61.86 | 467,044 | +0.43(+0.70%) |
Oct 03, 2022 | 57.23 | 61.97 | 57.23 | 61.43 | 546,680 | +4.39(+7.69%) |
Sep 30, 2022 | 58.64 | 59.66 | 56.98 | 57.05 | 574,634 | -1.43(-2.45%) |
Sep 29, 2022 | 62.20 | 62.71 | 57.85 | 58.48 | 471,937 | -4.44(-7.05%) |
Sep 28, 2022 | 60.43 | 63.61 | 59.92 | 62.91 | 461,989 | +2.88(+4.79%) |
Sep 27, 2022 | 60.44 | 60.67 | 59.66 | 60.04 | 346,518 | +0.85(+1.44%) |
Sep 26, 2022 | 59.84 | 61.58 | 59.08 | 59.18 | 405,287 | -1.62(-2.67%) |
Sep 23, 2022 | 64.01 | 64.01 | 59.58 | 60.81 | 446,270 | -4.75(-7.24%) |
Sep 22, 2022 | 66.90 | 66.92 | 64.89 | 65.56 | 208,741 | -0.65(-0.98%) |
Sep 21, 2022 | 66.48 | 68.08 | 65.62 | 66.20 | 326,526 | +0.32(+0.49%) |
Sep 20, 2022 | 66.88 | 66.94 | 65.12 | 65.88 | 255,409 | -1.27(-1.90%) |
Sep 19, 2022 | 64.53 | 67.45 | 64.53 | 67.15 | 289,940 | +1.68(+2.57%) |
Sep 16, 2022 | 66.10 | 66.67 | 64.62 | 65.47 | 745,878 | -1.34(-2.00%) |
Sep 15, 2022 | 68.69 | 68.75 | 65.64 | 66.81 | 540,625 | -0.83(-1.22%) |
Sep 14, 2022 | 66.02 | 67.65 | 64.99 | 67.64 | 230,911 | +1.36(+2.05%) |
Sep 13, 2022 | 67.37 | 68.57 | 66.23 | 66.28 | 217,762 | -2.58(-3.75%) |
Sep 12, 2022 | 67.95 | 70.66 | 67.95 | 68.86 | 392,924 | +1.63(+2.43%) |
Sep 09, 2022 | 66.34 | 67.61 | 65.82 | 67.23 | 331,529 | +1.76(+2.68%) |
Sep 08, 2022 | 63.72 | 65.59 | 63.19 | 65.47 | 345,555 | +1.14(+1.77%) |
Sep 07, 2022 | 63.53 | 64.55 | 63.09 | 64.33 | 272,423 | +0.75(+1.18%) |
Sep 06, 2022 | 63.98 | 64.90 | 63.12 | 63.58 | 510,366 | +0.01(+0.01%) |
Sep 02, 2022 | 65.84 | 65.84 | 63.03 | 63.57 | 276,321 | -1.54(-2.36%) |
Sep 01, 2022 | 65.64 | 65.76 | 63.32 | 65.11 | 250,090 | -0.92(-1.40%) |
Aug 31, 2022 | 64.66 | 66.84 | 64.66 | 66.03 | 436,093 | +1.45(+2.25%) |
Aug 30, 2022 | 66.40 | 66.60 | 64.13 | 64.58 | 182,229 | -1.86(-2.80%) |
Aug 29, 2022 | 67.64 | 68.07 | 66.43 | 66.44 | 208,118 | -1.88(-2.75%) |
Aug 26, 2022 | 69.61 | 70.18 | 68.03 | 68.32 | 159,428 | -1.05(-1.52%) |
Aug 25, 2022 | 67.94 | 69.50 | 67.57 | 69.37 | 255,256 | +2.00(+2.97%) |
Aug 24, 2022 | 65.98 | 67.69 | 65.78 | 67.37 | 253,796 | +0.98(+1.47%) |
Aug 23, 2022 | 66.92 | 67.98 | 65.16 | 66.39 | 421,037 | -0.09(-0.14%) |
Aug 22, 2022 | 67.05 | 68.17 | 66.27 | 66.49 | 305,681 | -1.59(-2.33%) |
Aug 19, 2022 | 69.94 | 70.18 | 67.36 | 68.07 | 575,280 | -3.91(-5.44%) |
Aug 18, 2022 | 71.56 | 72.29 | 71.28 | 71.99 | 165,143 | +1.00(+1.40%) |
Aug 17, 2022 | 71.42 | 72.18 | 69.81 | 70.99 | 224,281 | -0.30(-0.43%) |
Aug 16, 2022 | 68.85 | 71.53 | 68.64 | 71.29 | 274,915 | +2.63(+3.83%) |
Aug 15, 2022 | 69.11 | 69.39 | 67.87 | 68.66 | 377,703 | -1.14(-1.63%) |
Aug 12, 2022 | 70.37 | 71.62 | 69.07 | 69.80 | 361,856 | -1.20(-1.69%) |
Aug 11, 2022 | 71.51 | 72.64 | 70.62 | 71.00 | 304,722 | +0.25(+0.36%) |
Aug 10, 2022 | 71.13 | 71.72 | 70.08 | 70.75 | 285,158 | +0.53(+0.75%) |
Aug 09, 2022 | 70.78 | 71.57 | 69.27 | 70.22 | 422,131 | +0.35(+0.50%) |
Aug 08, 2022 | 68.43 | 70.73 | 67.33 | 69.88 | 508,672 | +3.86(+5.84%) |
Aug 05, 2022 | 63.13 | 66.23 | 62.71 | 66.02 | 352,759 | +2.43(+3.82%) |
Aug 04, 2022 | 65.31 | 65.31 | 63.00 | 63.59 | 382,657 | -0.95(-1.47%) |
Aug 03, 2022 | 65.34 | 65.89 | 64.38 | 64.54 | 344,671 | -0.33(-0.51%) |
Aug 02, 2022 | 64.10 | 65.70 | 64.10 | 64.86 | 226,252 | +0.73(+1.14%) |
Aug 01, 2022 | 64.70 | 64.87 | 63.61 | 64.13 | 382,647 | -1.21(-1.85%) |
Jul 29, 2022 | 64.31 | 66.59 | 63.92 | 65.34 | 397,456 | +1.03(+1.61%) |
Jul 28, 2022 | 63.88 | 65.29 | 63.24 | 64.31 | 447,686 | +1.14(+1.80%) |
Jul 27, 2022 | 60.99 | 63.30 | 59.99 | 63.18 | 288,353 | +2.74(+4.53%) |
Jul 26, 2022 | 61.63 | 62.21 | 60.10 | 60.44 | 196,823 | -0.58(-0.95%) |
Jul 25, 2022 | 60.71 | 61.75 | 60.27 | 61.02 | 425,744 | +0.82(+1.36%) |
Jul 22, 2022 | 60.77 | 61.77 | 59.46 | 60.20 | 335,794 | +0.16(+0.27%) |
Jul 21, 2022 | 59.87 | 60.21 | 57.93 | 60.04 | 231,763 | -0.45(-0.74%) |
Jul 20, 2022 | 59.20 | 60.90 | 57.20 | 60.49 | 342,299 | +1.70(+2.89%) |
Jul 19, 2022 | 58.49 | 59.28 | 56.33 | 58.79 | 461,842 | +0.78(+1.34%) |
Jul 18, 2022 | 56.45 | 59.27 | 56.37 | 58.01 | 442,155 | +2.20(+3.93%) |
Jul 15, 2022 | 55.26 | 56.69 | 54.69 | 55.82 | 371,959 | +1.76(+3.26%) |
Jul 14, 2022 | 53.58 | 54.14 | 51.86 | 54.05 | 315,497 | -0.42(-0.78%) |
Jul 13, 2022 | 53.95 | 55.45 | 53.88 | 54.48 | 282,117 | -0.10(-0.19%) |
Jul 12, 2022 | 55.24 | 55.59 | 53.71 | 54.58 | 493,984 | -1.26(-2.25%) |
Jul 11, 2022 | 53.96 | 55.87 | 52.58 | 55.84 | 540,271 | +1.75(+3.24%) |
Jul 08, 2022 | 54.27 | 55.06 | 53.17 | 54.08 | 358,302 | -0.40(-0.74%) |
Jul 07, 2022 | 52.89 | 54.99 | 52.89 | 54.49 | 361,720 | +2.23(+4.27%) |
Jul 06, 2022 | 53.66 | 54.72 | 51.68 | 52.25 | 652,647 | -1.72(-3.18%) |
Jul 05, 2022 | 54.60 | 55.69 | 52.94 | 53.97 | 547,627 | -1.39(-2.51%) |
Jul 01, 2022 | 53.70 | 55.56 | 53.24 | 55.36 | 243,721 | +1.66(+3.09%) |
Jun 30, 2022 | 55.03 | 55.53 | 53.41 | 53.70 | 487,429 | -2.15(-3.85%) |
Jun 29, 2022 | 57.32 | 57.32 | 55.04 | 55.85 | 351,232 | -1.43(-2.49%) |
Jun 28, 2022 | 59.44 | 59.73 | 56.42 | 57.27 | 410,090 | -1.46(-2.49%) |
Jun 27, 2022 | 57.44 | 59.90 | 56.91 | 58.74 | 702,248 | +1.93(+3.40%) |
Jun 24, 2022 | 57.25 | 59.53 | 56.34 | 56.80 | 2,882,708 | +1.91(+3.47%) |
Jun 23, 2022 | 56.40 | 58.07 | 54.80 | 54.90 | 438,225 | -1.63(-2.89%) |
Jun 22, 2022 | 56.45 | 57.82 | 55.62 | 56.53 | 373,456 | -1.16(-2.02%) |
Jun 21, 2022 | 55.97 | 59.82 | 55.95 | 57.70 | 536,287 | +2.63(+4.77%) |
Jun 17, 2022 | 57.47 | 59.39 | 54.49 | 55.07 | 2,112,136 | -2.35(-4.09%) |
Jun 16, 2022 | 58.61 | 60.48 | 56.91 | 57.41 | 627,375 | -2.66(-4.42%) |
Jun 15, 2022 | 59.80 | 61.29 | 58.62 | 60.07 | 438,844 | +0.75(+1.27%) |
Jun 14, 2022 | 62.91 | 63.58 | 58.24 | 59.32 | 617,116 | -3.51(-5.59%) |
Jun 13, 2022 | 66.63 | 67.01 | 61.35 | 62.83 | 1,182,170 | -4.29(-6.39%) |
Jun 10, 2022 | 66.23 | 67.30 | 64.93 | 67.12 | 393,665 | -0.29(-0.43%) |
Jun 09, 2022 | 69.90 | 69.90 | 67.23 | 67.41 | 460,570 | -2.52(-3.61%) |
Jun 08, 2022 | 71.58 | 71.99 | 69.75 | 69.93 | 321,589 | -1.91(-2.66%) |
Jun 07, 2022 | 71.65 | 72.56 | 69.31 | 71.85 | 367,869 | -1.08(-1.48%) |
Jun 06, 2022 | 74.41 | 74.60 | 71.66 | 72.93 | 293,757 | -0.21(-0.28%) |
Jun 03, 2022 | 75.39 | 75.39 | 72.72 | 73.13 | 283,384 | -2.41(-3.19%) |
Jun 02, 2022 | 71.24 | 75.69 | 70.88 | 75.54 | 470,430 | +4.06(+5.68%) |
Jun 01, 2022 | 73.20 | 73.82 | 69.94 | 71.48 | 369,830 | -1.61(-2.21%) |
May 31, 2022 | 73.65 | 74.49 | 71.68 | 73.10 | 1,150,200 | +0.01(+0.01%) |
May 27, 2022 | 71.39 | 73.22 | 71.39 | 73.09 | 215,242 | +1.63(+2.29%) |
May 26, 2022 | 71.62 | 73.10 | 70.61 | 71.45 | 203,245 | +0.51(+0.71%) |
May 25, 2022 | 69.93 | 71.37 | 69.93 | 70.95 | 300,655 | +0.78(+1.11%) |
May 24, 2022 | 69.29 | 70.77 | 68.24 | 70.17 | 357,307 | +0.70(+1.01%) |
May 23, 2022 | 69.93 | 70.16 | 69.06 | 69.46 | 253,988 | -0.32(-0.46%) |
May 20, 2022 | 69.06 | 69.95 | 68.10 | 69.78 | 397,808 | +1.53(+2.24%) |
May 19, 2022 | 67.55 | 68.74 | 66.94 | 68.25 | 280,205 | -0.12(-0.18%) |
May 18, 2022 | 69.47 | 70.07 | 67.56 | 68.37 | 282,294 | -1.78(-2.54%) |
May 17, 2022 | 68.38 | 70.34 | 68.27 | 70.16 | 288,702 | +3.16(+4.72%) |
May 16, 2022 | 63.14 | 67.21 | 63.14 | 67.00 | 277,044 | +3.71(+5.86%) |
May 13, 2022 | 62.88 | 66.26 | 62.88 | 63.29 | 371,399 | +0.97(+1.56%) |
May 12, 2022 | 60.64 | 64.13 | 59.30 | 62.32 | 611,564 | +1.92(+3.17%) |
May 11, 2022 | 62.79 | 63.60 | 59.88 | 60.40 | 518,337 | -3.08(-4.86%) |
May 10, 2022 | 68.69 | 70.09 | 63.00 | 63.48 | 853,664 | -4.84(-7.09%) |
May 09, 2022 | 70.44 | 71.27 | 66.05 | 68.33 | 971,673 | -3.22(-4.50%) |
May 06, 2022 | 72.85 | 73.39 | 69.46 | 71.55 | 719,234 | -1.60(-2.19%) |
May 05, 2022 | 71.38 | 76.85 | 66.04 | 73.15 | 1,648,333 | -7.92(-9.76%) |
May 04, 2022 | 81.25 | 81.51 | 78.63 | 81.07 | 334,190 | +0.24(+0.30%) |
May 03, 2022 | 79.34 | 81.41 | 79.34 | 80.82 | 138,361 | +1.28(+1.61%) |
May 02, 2022 | 77.67 | 80.29 | 77.36 | 79.55 | 230,003 | +1.46(+1.87%) |
Apr 29, 2022 | 78.12 | 78.42 | 77.19 | 78.08 | 233,682 | +0.19(+0.25%) |
Apr 28, 2022 | 79.69 | 79.69 | 76.67 | 77.89 | 235,675 | -1.22(-1.54%) |
Apr 27, 2022 | 77.41 | 79.94 | 77.20 | 79.11 | 261,690 | +1.30(+1.67%) |
Apr 26, 2022 | 78.52 | 79.37 | 77.07 | 77.82 | 340,572 | -0.93(-1.18%) |
Apr 25, 2022 | 77.44 | 78.75 | 75.72 | 78.74 | 307,032 | -0.55(-0.69%) |
Apr 22, 2022 | 78.96 | 80.55 | 78.44 | 79.29 | 183,274 | -0.19(-0.23%) |
Apr 21, 2022 | 79.15 | 80.86 | 78.88 | 79.47 | 333,102 | +0.88(+1.12%) |
Apr 20, 2022 | 83.22 | 84.25 | 78.16 | 78.59 | 481,345 | -4.40(-5.30%) |
Apr 19, 2022 | 82.38 | 84.31 | 82.24 | 82.99 | 536,260 | +0.80(+0.97%) |
Apr 18, 2022 | 81.45 | 82.79 | 80.99 | 82.19 | 499,974 | +0.99(+1.22%) |
Apr 14, 2022 | 79.36 | 81.75 | 79.36 | 81.20 | 392,649 | +1.81(+2.29%) |
Apr 13, 2022 | 78.08 | 80.05 | 77.89 | 79.39 | 348,695 | +1.58(+2.03%) |
Apr 12, 2022 | 76.07 | 79.06 | 76.07 | 77.81 | 234,255 | +1.99(+2.63%) |
Apr 11, 2022 | 75.92 | 76.84 | 75.06 | 75.82 | 276,632 | -0.46(-0.61%) |
Apr 08, 2022 | 75.40 | 76.31 | 74.70 | 76.28 | 211,690 | +0.96(+1.28%) |
Apr 07, 2022 | 75.58 | 75.88 | 74.68 | 75.32 | 259,800 | +0.32(+0.43%) |
Apr 06, 2022 | 75.09 | 75.58 | 74.03 | 74.99 | 207,600 | -0.05(-0.06%) |
Apr 05, 2022 | 74.11 | 76.67 | 74.11 | 75.04 | 390,906 | -0.31(-0.42%) |
Apr 04, 2022 | 75.49 | 75.49 | 74.12 | 75.35 | 193,076 | +0.19(+0.25%) |
Apr 01, 2022 | 73.28 | 75.54 | 73.28 | 75.17 | 371,649 | +1.89(+2.58%) |
Mar 31, 2022 | 72.31 | 74.30 | 72.21 | 73.28 | 532,506 | +1.07(+1.49%) |
Mar 30, 2022 | 71.66 | 73.48 | 71.17 | 72.20 | 316,517 | +0.57(+0.80%) |
Mar 29, 2022 | 69.76 | 72.56 | 69.36 | 71.63 | 250,264 | +2.72(+3.95%) |
Mar 28, 2022 | 72.34 | 72.97 | 68.55 | 68.91 | 255,357 | -3.61(-4.98%) |
Mar 25, 2022 | 71.29 | 72.92 | 70.69 | 72.52 | 193,340 | +1.42(+1.99%) |
Mar 24, 2022 | 71.51 | 72.66 | 70.56 | 71.10 | 144,055 | -0.14(-0.19%) |
Mar 23, 2022 | 70.06 | 72.28 | 70.06 | 71.24 | 197,519 | +0.96(+1.37%) |
Mar 22, 2022 | 71.76 | 71.96 | 69.30 | 70.28 | 760,639 | -1.37(-1.91%) |
Mar 21, 2022 | 70.42 | 72.68 | 70.42 | 71.65 | 808,558 | +1.20(+1.71%) |
Mar 18, 2022 | 72.28 | 74.13 | 70.38 | 70.45 | 2,885,874 | -1.61(-2.24%) |
Mar 17, 2022 | 72.95 | 75.62 | 71.94 | 72.06 | 934,452 | -0.85(-1.17%) |
Mar 16, 2022 | 72.33 | 75.48 | 72.03 | 72.91 | 1,112,481 | +0.72(+1.00%) |
Mar 15, 2022 | 70.12 | 72.83 | 69.32 | 72.19 | 433,550 | +1.35(+1.91%) |
Mar 14, 2022 | 70.39 | 73.34 | 69.78 | 70.83 | 563,969 | -0.19(-0.26%) |
Mar 11, 2022 | 69.75 | 73.14 | 69.75 | 71.02 | 532,947 | +1.53(+2.20%) |
Mar 10, 2022 | 66.60 | 69.89 | 66.24 | 69.49 | 489,244 | +3.37(+5.10%) |
Mar 09, 2022 | 68.87 | 68.87 | 65.56 | 66.12 | 387,594 | -2.42(-3.53%) |
Mar 08, 2022 | 68.05 | 70.77 | 67.15 | 68.54 | 518,913 | +0.56(+0.83%) |
Mar 07, 2022 | 74.08 | 74.42 | 65.42 | 67.97 | 960,195 | -5.44(-7.41%) |
Mar 04, 2022 | 70.91 | 73.61 | 70.08 | 73.42 | 506,032 | +2.15(+3.01%) |
Mar 03, 2022 | 67.95 | 72.40 | 66.94 | 71.27 | 535,976 | +2.74(+4.00%) |
Mar 02, 2022 | 64.17 | 68.87 | 64.17 | 68.53 | 272,650 | +3.97(+6.15%) |