Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 68.11 | 68.59 | 67.69 | 68.59 | 632,318 | +0.16(+0.24%) |
Jan 30, 2023 | 68.44 | 68.86 | 68.38 | 68.43 | 85,640 | -1.12(-1.62%) |
Jan 27, 2023 | 69.12 | 69.77 | 69.02 | 69.55 | 764,049 | +0.01(+0.01%) |
Jan 26, 2023 | 69.44 | 69.56 | 68.93 | 69.54 | 70,930 | +0.37(+0.53%) |
Jan 25, 2023 | 68.73 | 69.21 | 68.39 | 69.17 | 101,319 | +0.55(+0.81%) |
Jan 24, 2023 | 69.09 | 69.28 | 68.61 | 68.62 | 178,791 | +0.01(+0.01%) |
Jan 23, 2023 | 68.44 | 69.04 | 68.27 | 68.61 | 95,406 | -0.87(-1.26%) |
Jan 20, 2023 | 68.32 | 69.48 | 68.11 | 69.48 | 78,766 | +1.07(+1.56%) |
Jan 19, 2023 | 67.30 | 68.57 | 67.30 | 68.42 | 102,948 | +1.15(+1.72%) |
Jan 18, 2023 | 68.35 | 68.65 | 67.25 | 67.26 | 138,787 | +1.45(+2.21%) |
Jan 17, 2023 | 66.00 | 66.41 | 65.53 | 65.81 | 72,499 | +0.38(+0.58%) |
Jan 13, 2023 | 64.73 | 65.62 | 64.73 | 65.43 | 90,275 | +1.06(+1.64%) |
Jan 12, 2023 | 64.12 | 64.66 | 63.43 | 64.37 | 128,298 | +0.85(+1.34%) |
Jan 11, 2023 | 62.47 | 63.52 | 62.32 | 63.52 | 401,952 | +0.79(+1.25%) |
Jan 10, 2023 | 62.27 | 62.76 | 61.88 | 62.74 | 110,645 | +0.78(+1.25%) |
Jan 09, 2023 | 61.78 | 62.30 | 61.52 | 61.96 | 368,760 | +0.15(+0.24%) |
Jan 06, 2023 | 59.54 | 61.87 | 59.17 | 61.81 | 286,113 | +3.51(+6.02%) |
Jan 05, 2023 | 58.46 | 58.90 | 58.12 | 58.31 | 75,149 | -0.20(-0.35%) |
Jan 04, 2023 | 57.33 | 58.67 | 57.33 | 58.51 | 149,192 | +1.75(+3.09%) |
Jan 03, 2023 | 57.52 | 57.66 | 56.58 | 56.75 | 86,136 | +0.19(+0.34%) |
Dec 30, 2022 | 56.24 | 56.59 | 55.90 | 56.56 | 56,494 | -0.05(-0.09%) |
Dec 29, 2022 | 56.19 | 56.76 | 56.19 | 56.61 | 52,016 | +0.71(+1.27%) |
Dec 28, 2022 | 56.92 | 57.02 | 55.81 | 55.90 | 88,852 | -0.58(-1.03%) |
Dec 27, 2022 | 56.63 | 56.92 | 56.41 | 56.48 | 57,238 | -0.21(-0.38%) |
Dec 23, 2022 | 55.84 | 56.70 | 55.74 | 56.70 | 41,233 | +0.38(+0.67%) |
Dec 22, 2022 | 56.77 | 56.78 | 55.75 | 56.32 | 92,421 | -0.31(-0.55%) |
Dec 21, 2022 | 57.10 | 57.25 | 56.63 | 56.63 | 84,420 | -0.27(-0.48%) |
Dec 20, 2022 | 56.78 | 57.10 | 56.69 | 56.90 | 126,452 | +0.10(+0.17%) |
Dec 19, 2022 | 57.73 | 57.74 | 56.48 | 56.80 | 81,404 | -0.73(-1.26%) |
Dec 16, 2022 | 57.60 | 57.96 | 57.23 | 57.53 | 76,098 | -0.85(-1.46%) |
Dec 15, 2022 | 59.27 | 59.36 | 58.31 | 58.38 | 72,483 | -1.39(-2.32%) |
Dec 14, 2022 | 60.19 | 60.44 | 59.40 | 59.77 | 93,109 | -0.57(-0.95%) |
Dec 13, 2022 | 61.45 | 61.49 | 60.14 | 60.34 | 110,534 | -0.16(-0.27%) |
Dec 12, 2022 | 59.59 | 60.51 | 59.44 | 60.51 | 156,491 | +0.18(+0.31%) |
Dec 09, 2022 | 60.05 | 60.75 | 59.83 | 60.32 | 158,197 | +2.24(+3.86%) |
Dec 08, 2022 | 57.63 | 58.08 | 57.44 | 58.08 | 106,386 | +1.00(+1.75%) |
Dec 07, 2022 | 57.66 | 57.85 | 57.08 | 57.08 | 287,143 | +0.07(+0.12%) |
Dec 06, 2022 | 57.05 | 57.33 | 56.72 | 57.02 | 291,321 | +0.10(+0.17%) |
Dec 05, 2022 | 57.25 | 57.66 | 56.90 | 56.92 | 102,865 | -0.68(-1.18%) |
Dec 02, 2022 | 57.75 | 58.00 | 57.40 | 57.60 | 68,504 | -0.28(-0.49%) |
Dec 01, 2022 | 58.37 | 58.56 | 57.59 | 57.88 | 88,560 | +0.85(+1.50%) |
Nov 30, 2022 | 57.02 | 57.24 | 55.93 | 57.03 | 101,408 | +1.13(+2.03%) |
Nov 29, 2022 | 55.62 | 56.16 | 55.60 | 55.89 | 73,940 | +0.23(+0.42%) |
Nov 28, 2022 | 56.31 | 56.64 | 55.47 | 55.66 | 85,922 | -0.92(-1.63%) |
Nov 25, 2022 | 56.32 | 56.88 | 56.32 | 56.58 | 59,929 | +0.40(+0.71%) |
Nov 23, 2022 | 56.32 | 56.77 | 55.94 | 56.18 | 82,626 | +0.16(+0.28%) |
Nov 22, 2022 | 55.61 | 56.03 | 55.25 | 56.03 | 47,122 | +0.71(+1.28%) |
Nov 21, 2022 | 55.42 | 55.70 | 55.17 | 55.32 | 74,194 | -0.38(-0.68%) |
Nov 18, 2022 | 55.43 | 55.77 | 55.23 | 55.70 | 113,689 | +0.46(+0.82%) |
Nov 17, 2022 | 54.34 | 55.40 | 54.28 | 55.24 | 156,963 | +0.14(+0.25%) |
Nov 16, 2022 | 54.61 | 55.22 | 54.43 | 55.11 | 120,603 | +0.10(+0.18%) |
Nov 15, 2022 | 55.99 | 56.13 | 54.74 | 55.01 | 106,312 | +0.57(+1.05%) |
Nov 14, 2022 | 55.19 | 55.38 | 54.44 | 54.44 | 108,510 | -1.35(-2.42%) |
Nov 11, 2022 | 55.16 | 55.82 | 55.04 | 55.78 | 73,918 | +1.36(+2.49%) |
Nov 10, 2022 | 53.90 | 54.64 | 53.62 | 54.43 | 174,768 | +2.02(+3.85%) |
Nov 09, 2022 | 52.36 | 53.05 | 52.16 | 52.41 | 109,468 | -1.43(-2.65%) |
Nov 08, 2022 | 53.46 | 54.14 | 53.24 | 53.84 | 98,696 | +0.58(+1.09%) |
Nov 07, 2022 | 54.10 | 54.16 | 52.89 | 53.25 | 125,446 | -0.66(-1.22%) |
Nov 04, 2022 | 53.32 | 54.05 | 52.78 | 53.91 | 172,679 | +2.15(+4.16%) |
Nov 03, 2022 | 50.85 | 52.25 | 50.78 | 51.76 | 195,940 | +0.09(+0.17%) |
Nov 02, 2022 | 52.83 | 51.67 | 51.67 | 114,569 | -1.43(-2.68%) | |
Nov 01, 2022 | 53.66 | 53.96 | 52.83 | 53.10 | 127,146 | -0.07(-0.13%) |
Oct 31, 2022 | 53.08 | 53.72 | 52.79 | 53.17 | 216,191 | -0.57(-1.06%) |
Oct 28, 2022 | 52.52 | 53.83 | 52.43 | 53.74 | 134,156 | +0.99(+1.87%) |
Oct 27, 2022 | 53.54 | 53.74 | 52.46 | 52.75 | 132,020 | +0.60(+1.15%) |
Oct 26, 2022 | 52.29 | 53.01 | 51.85 | 52.15 | 142,800 | +0.58(+1.13%) |
Oct 25, 2022 | 51.07 | 51.74 | 51.07 | 51.57 | 101,166 | +1.19(+2.37%) |
Oct 24, 2022 | 51.18 | 51.28 | 50.07 | 50.37 | 138,244 | +0.26(+0.52%) |
Oct 21, 2022 | 48.21 | 50.34 | 48.21 | 50.11 | 122,684 | +0.22(+0.45%) |
Oct 20, 2022 | 50.32 | 51.28 | 49.61 | 49.89 | 182,508 | -0.45(-0.89%) |
Oct 19, 2022 | 50.06 | 50.51 | 50.00 | 50.34 | 114,734 | -0.79(-1.54%) |
Oct 18, 2022 | 51.37 | 51.63 | 50.66 | 51.12 | 127,248 | +0.79(+1.56%) |
Oct 17, 2022 | 50.08 | 50.71 | 49.95 | 50.34 | 153,632 | +1.72(+3.53%) |
Oct 14, 2022 | 49.72 | 49.88 | 48.59 | 48.62 | 121,785 | -0.36(-0.73%) |
Oct 13, 2022 | 47.73 | 49.31 | 47.29 | 48.98 | 274,351 | +1.43(+3.02%) |
Oct 12, 2022 | 46.65 | 47.69 | 46.45 | 47.54 | 146,205 | +0.54(+1.16%) |
Oct 11, 2022 | 47.74 | 47.96 | 46.85 | 47.00 | 214,036 | -0.72(-1.50%) |
Oct 10, 2022 | 48.22 | 48.32 | 47.38 | 47.72 | 145,755 | -0.23(-0.49%) |
Oct 07, 2022 | 48.19 | 48.35 | 47.73 | 47.95 | 146,053 | -0.80(-1.63%) |
Oct 06, 2022 | 49.10 | 49.67 | 48.64 | 48.75 | 162,674 | -1.18(-2.37%) |
Oct 05, 2022 | 49.33 | 50.12 | 48.99 | 49.93 | 125,198 | -0.61(-1.21%) |
Oct 04, 2022 | 49.73 | 50.84 | 49.73 | 50.54 | 226,580 | +2.52(+5.25%) |
Oct 03, 2022 | 47.67 | 48.61 | 47.09 | 48.02 | 207,090 | +0.89(+1.89%) |
Sep 30, 2022 | 47.35 | 48.10 | 47.08 | 47.13 | 162,309 | -0.19(-0.41%) |
Sep 29, 2022 | 47.26 | 47.74 | 46.62 | 47.32 | 169,308 | -1.41(-2.88%) |
Sep 28, 2022 | 46.65 | 48.95 | 46.36 | 48.73 | 230,172 | +2.35(+5.06%) |
Sep 27, 2022 | 47.06 | 47.70 | 46.11 | 46.38 | 222,313 | +0.59(+1.29%) |
Sep 26, 2022 | 46.37 | 47.18 | 45.62 | 45.79 | 266,508 | -0.46(-0.99%) |
Sep 23, 2022 | 46.58 | 46.62 | 45.82 | 46.24 | 184,215 | -1.39(-2.91%) |
Sep 22, 2022 | 48.50 | 48.63 | 47.45 | 47.63 | 149,880 | -1.38(-2.81%) |
Sep 21, 2022 | 51.24 | 51.24 | 48.99 | 49.01 | 137,184 | -2.65(-5.12%) |
Sep 20, 2022 | 51.76 | 52.19 | 51.41 | 51.65 | 172,263 | -1.03(-1.95%) |
Sep 19, 2022 | 52.06 | 53.24 | 52.06 | 52.68 | 124,648 | +0.30(+0.57%) |
Sep 16, 2022 | 52.78 | 52.99 | 52.12 | 52.38 | 188,291 | -2.72(-4.94%) |
Sep 15, 2022 | 54.69 | 55.82 | 54.69 | 55.11 | 100,389 | -0.02(-0.04%) |
Sep 14, 2022 | 54.33 | 55.14 | 54.04 | 55.13 | 124,678 | +1.17(+2.17%) |
Sep 13, 2022 | 54.70 | 55.29 | 53.82 | 53.95 | 130,726 | -1.75(-3.13%) |
Sep 12, 2022 | 55.84 | 56.23 | 55.64 | 55.70 | 156,302 | +0.71(+1.29%) |
Sep 09, 2022 | 54.29 | 55.02 | 54.27 | 54.99 | 108,957 | +1.47(+2.75%) |
Sep 08, 2022 | 51.95 | 53.56 | 51.78 | 53.52 | 119,142 | +0.58(+1.10%) |
Sep 07, 2022 | 51.48 | 53.02 | 51.45 | 52.93 | 104,025 | +1.24(+2.40%) |
Sep 06, 2022 | 53.33 | 53.45 | 51.27 | 51.69 | 364,550 | -0.90(-1.71%) |
Sep 02, 2022 | 52.86 | 53.52 | 52.38 | 52.59 | 87,187 | +0.23(+0.44%) |
Sep 01, 2022 | 52.29 | 52.40 | 51.40 | 52.36 | 142,595 | -0.52(-0.99%) |
Aug 31, 2022 | 53.48 | 53.84 | 52.85 | 52.89 | 184,476 | -0.10(-0.18%) |
Aug 30, 2022 | 53.99 | 54.21 | 52.90 | 52.98 | 172,429 | -0.46(-0.86%) |
Aug 29, 2022 | 53.38 | 53.72 | 53.15 | 53.44 | 109,553 | -0.33(-0.61%) |
Aug 26, 2022 | 56.49 | 56.64 | 53.72 | 53.77 | 162,084 | -3.90(-6.75%) |
Aug 25, 2022 | 57.15 | 57.84 | 57.04 | 57.67 | 86,889 | +0.51(+0.89%) |
Aug 24, 2022 | 56.52 | 57.34 | 56.43 | 57.16 | 116,369 | +0.00(+0.00%) |
Aug 23, 2022 | 56.64 | 57.44 | 56.60 | 57.16 | 83,043 | +0.16(+0.29%) |
Aug 22, 2022 | 57.21 | 57.36 | 56.83 | 56.99 | 88,184 | -1.03(-1.77%) |
Aug 19, 2022 | 58.87 | 58.93 | 57.92 | 58.02 | 63,772 | -1.44(-2.43%) |
Aug 18, 2022 | 59.09 | 59.47 | 58.85 | 59.47 | 87,603 | -0.29(-0.48%) |
Aug 17, 2022 | 59.87 | 60.08 | 59.22 | 59.75 | 49,174 | -0.88(-1.46%) |
Aug 16, 2022 | 60.01 | 60.75 | 59.96 | 60.64 | 81,931 | +0.69(+1.16%) |
Aug 15, 2022 | 59.76 | 60.20 | 59.67 | 59.95 | 78,787 | -0.30(-0.49%) |
Aug 12, 2022 | 59.42 | 60.28 | 59.32 | 60.24 | 84,594 | +0.73(+1.23%) |
Aug 11, 2022 | 60.42 | 60.61 | 59.19 | 59.51 | 120,991 | -0.81(-1.34%) |
Aug 10, 2022 | 60.25 | 60.66 | 59.91 | 60.32 | 126,639 | +1.43(+2.43%) |
Aug 09, 2022 | 58.38 | 59.04 | 58.19 | 58.89 | 180,867 | +0.60(+1.02%) |
Aug 08, 2022 | 59.09 | 59.44 | 58.21 | 58.29 | 147,444 | +0.68(+1.19%) |
Aug 05, 2022 | 57.74 | 58.25 | 57.54 | 57.61 | 119,512 | -0.93(-1.59%) |
Aug 04, 2022 | 58.40 | 58.67 | 58.16 | 58.54 | 89,558 | +0.59(+1.01%) |
Aug 03, 2022 | 57.43 | 58.34 | 57.39 | 57.96 | 76,257 | +0.67(+1.18%) |
Aug 02, 2022 | 57.04 | 58.09 | 56.85 | 57.28 | 119,816 | -0.88(-1.52%) |
Aug 01, 2022 | 57.94 | 58.55 | 57.58 | 58.17 | 89,583 | +0.16(+0.28%) |
Jul 29, 2022 | 57.49 | 58.01 | 57.09 | 58.00 | 92,276 | +0.29(+0.50%) |
Jul 28, 2022 | 57.65 | 57.87 | 56.95 | 57.71 | 98,354 | -0.42(-0.73%) |
Jul 27, 2022 | 57.35 | 58.36 | 57.08 | 58.14 | 165,288 | +2.82(+5.09%) |
Jul 26, 2022 | 55.79 | 55.83 | 55.23 | 55.32 | 113,749 | -0.62(-1.10%) |
Jul 25, 2022 | 55.95 | 55.98 | 55.33 | 55.94 | 113,463 | +0.65(+1.18%) |
Jul 22, 2022 | 55.97 | 56.31 | 55.05 | 55.28 | 94,479 | -0.49(-0.88%) |
Jul 21, 2022 | 55.63 | 55.88 | 54.91 | 55.77 | 100,044 | -0.40(-0.72%) |
Jul 20, 2022 | 55.57 | 56.43 | 55.41 | 56.18 | 159,430 | +0.14(+0.26%) |
Jul 19, 2022 | 55.20 | 56.19 | 55.14 | 56.03 | 131,912 | +1.63(+2.99%) |
Jul 18, 2022 | 54.64 | 55.60 | 54.15 | 54.41 | 157,537 | +0.33(+0.60%) |
Jul 15, 2022 | 53.90 | 54.38 | 53.32 | 54.08 | 126,637 | +1.35(+2.55%) |
Jul 14, 2022 | 52.23 | 52.88 | 51.93 | 52.73 | 213,204 | -0.53(-0.99%) |
Jul 13, 2022 | 52.19 | 53.47 | 52.11 | 53.26 | 110,350 | +0.41(+0.78%) |
Jul 12, 2022 | 52.32 | 53.66 | 52.32 | 52.85 | 183,324 | +0.38(+0.73%) |
Jul 11, 2022 | 52.16 | 52.74 | 51.66 | 52.46 | 137,255 | +0.14(+0.28%) |
Jul 08, 2022 | 52.53 | 53.04 | 51.93 | 52.32 | 134,794 | +0.20(+0.39%) |
Jul 07, 2022 | 51.53 | 52.36 | 51.53 | 52.12 | 155,192 | +1.41(+2.79%) |
Jul 06, 2022 | 50.92 | 51.13 | 50.35 | 50.70 | 220,920 | -0.14(-0.28%) |
Jul 05, 2022 | 49.66 | 50.87 | 49.42 | 50.85 | 254,097 | -1.16(-2.24%) |
Jul 01, 2022 | 50.49 | 52.02 | 50.39 | 52.01 | 235,215 | +0.03(+0.06%) |
Jun 30, 2022 | 51.03 | 52.07 | 50.61 | 51.98 | 179,490 | +0.25(+0.48%) |
Jun 29, 2022 | 52.21 | 52.27 | 51.27 | 51.73 | 489,441 | -0.90(-1.72%) |
Jun 28, 2022 | 54.08 | 54.71 | 52.64 | 52.64 | 233,759 | -0.63(-1.19%) |
Jun 27, 2022 | 53.11 | 53.81 | 52.70 | 53.27 | 145,104 | +0.18(+0.34%) |
Jun 24, 2022 | 51.19 | 53.09 | 51.05 | 53.09 | 232,817 | +3.05(+6.09%) |
Jun 23, 2022 | 50.57 | 50.69 | 49.31 | 50.04 | 305,825 | -0.20(-0.40%) |
Jun 22, 2022 | 50.62 | 51.33 | 50.24 | 50.24 | 282,104 | -0.75(-1.47%) |
Jun 21, 2022 | 51.84 | 51.99 | 50.98 | 50.99 | 252,715 | +0.13(+0.26%) |
Jun 17, 2022 | 50.95 | 51.16 | 50.16 | 50.86 | 224,002 | +0.47(+0.94%) |
Jun 16, 2022 | 51.32 | 51.40 | 50.02 | 50.39 | 380,465 | -2.22(-4.22%) |
Jun 15, 2022 | 52.30 | 53.22 | 51.96 | 52.61 | 285,491 | +1.30(+2.53%) |
Jun 14, 2022 | 50.97 | 51.76 | 50.74 | 51.31 | 515,875 | -0.74(-1.42%) |
Jun 13, 2022 | 51.93 | 52.42 | 51.17 | 52.05 | 571,581 | -3.66(-6.58%) |
Jun 10, 2022 | 57.68 | 57.73 | 55.70 | 55.71 | 243,636 | -3.84(-6.44%) |
Jun 09, 2022 | 60.39 | 60.45 | 59.54 | 59.55 | 610,873 | -0.80(-1.32%) |
Jun 08, 2022 | 60.32 | 60.64 | 59.96 | 60.35 | 246,508 | -0.76(-1.24%) |
Jun 07, 2022 | 60.42 | 61.22 | 60.30 | 61.11 | 150,212 | +0.59(+0.97%) |
Jun 06, 2022 | 60.61 | 61.21 | 60.22 | 60.52 | 274,540 | +0.00(+0.00%) |
Jun 03, 2022 | 60.13 | 60.59 | 59.58 | 60.52 | 179,248 | -0.27(-0.44%) |
Jun 02, 2022 | 59.86 | 61.00 | 59.79 | 60.79 | 91,153 | +1.15(+1.94%) |
Jun 01, 2022 | 60.49 | 60.61 | 58.69 | 59.64 | 121,430 | -1.06(-1.74%) |
May 31, 2022 | 60.76 | 61.11 | 60.39 | 60.70 | 173,232 | -0.07(-0.11%) |
May 27, 2022 | 60.18 | 60.99 | 60.13 | 60.76 | 101,302 | +0.96(+1.61%) |
May 26, 2022 | 58.42 | 60.15 | 58.40 | 59.80 | 464,608 | +1.52(+2.61%) |
May 25, 2022 | 56.96 | 58.44 | 56.90 | 58.28 | 281,320 | +0.59(+1.02%) |
May 24, 2022 | 58.12 | 58.26 | 56.69 | 57.70 | 258,103 | -0.94(-1.61%) |
May 23, 2022 | 58.49 | 58.64 | 57.91 | 58.64 | 204,795 | +1.21(+2.11%) |
May 20, 2022 | 58.38 | 58.53 | 56.57 | 57.43 | 157,157 | +0.35(+0.61%) |
May 19, 2022 | 56.25 | 57.93 | 56.11 | 57.08 | 231,503 | +0.97(+1.73%) |
May 18, 2022 | 57.13 | 57.68 | 55.97 | 56.11 | 128,654 | -2.89(-4.91%) |
May 17, 2022 | 58.97 | 59.15 | 58.32 | 59.00 | 108,810 | +1.23(+2.13%) |
May 16, 2022 | 57.92 | 58.46 | 57.21 | 57.77 | 179,090 | -0.48(-0.83%) |
May 13, 2022 | 57.05 | 58.41 | 57.05 | 58.25 | 195,320 | +1.74(+3.08%) |
May 12, 2022 | 57.14 | 57.56 | 55.84 | 56.51 | 295,070 | -1.26(-2.18%) |
May 11, 2022 | 59.34 | 59.93 | 57.69 | 57.77 | 175,576 | -0.37(-0.63%) |
May 10, 2022 | 57.79 | 58.69 | 57.19 | 58.14 | 229,133 | +1.35(+2.37%) |
May 09, 2022 | 58.64 | 58.67 | 56.62 | 56.79 | 294,314 | -2.53(-4.26%) |
May 06, 2022 | 59.63 | 59.72 | 58.04 | 59.32 | 193,423 | -0.56(-0.93%) |
May 05, 2022 | 61.81 | 62.24 | 59.36 | 59.88 | 203,107 | -4.07(-6.36%) |
May 04, 2022 | 63.23 | 64.06 | 61.66 | 63.95 | 166,110 | +1.06(+1.68%) |
May 03, 2022 | 63.58 | 63.66 | 62.17 | 62.89 | 262,516 | +0.92(+1.49%) |
May 02, 2022 | 62.70 | 62.70 | 60.78 | 61.97 | 104,261 | -0.37(-0.59%) |
Apr 29, 2022 | 63.70 | 64.18 | 62.25 | 62.33 | 107,459 | -1.76(-2.75%) |
Apr 28, 2022 | 63.53 | 64.39 | 62.94 | 64.09 | 92,724 | +1.75(+2.81%) |
Apr 27, 2022 | 62.35 | 62.84 | 61.70 | 62.34 | 118,605 | +0.52(+0.84%) |
Apr 26, 2022 | 63.98 | 64.03 | 61.80 | 61.82 | 107,090 | -2.14(-3.34%) |
Apr 25, 2022 | 63.57 | 64.05 | 62.80 | 63.96 | 208,117 | -0.04(-0.06%) |
Apr 22, 2022 | 65.42 | 65.55 | 63.65 | 64.00 | 184,578 | -2.36(-3.55%) |
Apr 21, 2022 | 68.49 | 68.67 | 66.18 | 66.35 | 162,064 | -0.42(-0.63%) |
Apr 20, 2022 | 66.80 | 67.48 | 66.47 | 66.77 | 201,060 | +0.50(+0.75%) |
Apr 19, 2022 | 65.42 | 66.28 | 65.42 | 66.27 | 164,239 | +0.18(+0.28%) |
Apr 18, 2022 | 65.62 | 66.64 | 65.61 | 66.09 | 50,668 | +0.21(+0.32%) |
Apr 14, 2022 | 65.99 | 66.42 | 65.60 | 65.88 | 107,140 | +1.73(+2.70%) |
Apr 13, 2022 | 61.48 | 64.18 | 61.48 | 64.15 | 154,782 | +2.59(+4.20%) |
Apr 12, 2022 | 62.22 | 62.57 | 61.35 | 61.56 | 197,920 | -0.47(-0.76%) |
Apr 11, 2022 | 61.87 | 62.72 | 61.74 | 62.03 | 122,270 | -0.43(-0.69%) |
Apr 08, 2022 | 62.00 | 63.02 | 61.76 | 62.47 | 158,944 | -1.38(-2.17%) |
Apr 07, 2022 | 64.15 | 64.27 | 62.97 | 63.85 | 99,900 | -0.61(-0.94%) |
Apr 06, 2022 | 65.42 | 65.49 | 64.32 | 64.46 | 131,108 | -2.08(-3.12%) |
Apr 05, 2022 | 66.50 | 67.00 | 66.09 | 66.53 | 99,996 | +0.24(+0.36%) |
Apr 04, 2022 | 65.63 | 66.33 | 65.27 | 66.29 | 84,646 | +0.01(+0.01%) |
Apr 01, 2022 | 66.43 | 66.70 | 65.76 | 66.28 | 119,755 | +0.10(+0.15%) |
Mar 31, 2022 | 66.17 | 67.11 | 66.08 | 66.19 | 148,114 | -0.65(-0.97%) |
Mar 30, 2022 | 66.67 | 67.37 | 66.50 | 66.83 | 118,287 | -1.28(-1.88%) |
Mar 29, 2022 | 67.16 | 68.12 | 67.16 | 68.12 | 122,421 | +1.56(+2.34%) |
Mar 28, 2022 | 66.46 | 66.65 | 65.73 | 66.56 | 91,847 | +0.23(+0.34%) |
Mar 25, 2022 | 65.85 | 66.48 | 65.65 | 66.33 | 90,885 | +0.38(+0.58%) |
Mar 24, 2022 | 64.90 | 65.96 | 64.60 | 65.95 | 165,660 | +0.57(+0.87%) |
Mar 23, 2022 | 66.70 | 66.75 | 65.25 | 65.38 | 122,451 | -2.18(-3.22%) |
Mar 22, 2022 | 67.10 | 67.75 | 66.99 | 67.56 | 114,917 | +1.60(+2.42%) |
Mar 21, 2022 | 66.20 | 66.24 | 65.40 | 65.96 | 128,729 | -0.89(-1.34%) |
Mar 18, 2022 | 65.19 | 66.99 | 65.19 | 66.85 | 105,080 | +0.83(+1.25%) |
Mar 17, 2022 | 65.06 | 66.18 | 64.93 | 66.03 | 83,838 | -0.28(-0.43%) |
Mar 16, 2022 | 64.92 | 66.35 | 64.33 | 66.31 | 185,543 | +3.70(+5.90%) |
Mar 15, 2022 | 62.24 | 63.10 | 61.78 | 62.62 | 136,663 | +1.34(+2.19%) |
Mar 14, 2022 | 62.77 | 63.04 | 60.95 | 61.28 | 152,866 | -0.19(-0.31%) |
Mar 11, 2022 | 63.08 | 63.22 | 61.42 | 61.47 | 173,581 | +0.41(+0.67%) |
Mar 10, 2022 | 60.42 | 61.44 | 60.20 | 61.06 | 165,477 | -0.26(-0.42%) |
Mar 09, 2022 | 61.91 | 62.45 | 60.79 | 61.31 | 216,799 | +3.14(+5.41%) |
Mar 08, 2022 | 57.59 | 59.31 | 56.69 | 58.17 | 304,997 | +2.15(+3.83%) |
Mar 07, 2022 | 59.21 | 59.23 | 55.84 | 56.02 | 262,727 | -2.82(-4.79%) |
Mar 04, 2022 | 58.63 | 59.23 | 57.87 | 58.84 | 488,190 | -3.00(-4.85%) |
Mar 03, 2022 | 63.87 | 64.07 | 61.56 | 61.85 | 191,329 | -3.53(-5.41%) |
Mar 02, 2022 | 64.28 | 65.72 | 64.24 | 65.38 | 252,116 | +3.31(+5.33%) |
Mar 01, 2022 | 63.46 | 64.04 | 61.66 | 62.07 | 219,851 | -4.81(-7.19%) |
Feb 28, 2022 | 66.49 | 67.78 | 66.32 | 66.88 | 269,670 | -0.87(-1.29%) |
Feb 25, 2022 | 66.18 | 67.76 | 65.87 | 67.75 | 209,066 | +2.96(+4.57%) |
Feb 24, 2022 | 62.64 | 64.96 | 62.52 | 64.79 | 299,599 | -0.93(-1.42%) |
Feb 23, 2022 | 67.62 | 67.73 | 65.67 | 65.72 | 206,867 | -0.29(-0.45%) |
Feb 22, 2022 | 65.91 | 66.78 | 65.63 | 66.02 | 222,497 | +1.01(+1.55%) |
Feb 18, 2022 | 65.01 | 0 | -0.68(-1.04%) | |||
Feb 17, 2022 | 67.07 | 67.10 | 65.67 | 65.69 | 161,487 | -1.35(-2.01%) |
Feb 16, 2022 | 66.84 | 67.26 | 66.43 | 67.04 | 124,372 | +0.17(+0.26%) |
Feb 15, 2022 | 66.40 | 66.91 | 66.32 | 66.87 | 193,251 | +1.51(+2.31%) |
Feb 14, 2022 | 66.02 | 66.64 | 64.89 | 65.36 | 110,285 | -0.44(-0.66%) |
Feb 11, 2022 | 67.51 | 67.63 | 65.59 | 65.80 | 151,614 | -1.11(-1.66%) |
Feb 10, 2022 | 67.05 | 68.13 | 66.67 | 66.91 | 146,387 | +0.03(+0.04%) |
Feb 09, 2022 | 66.81 | 67.19 | 66.66 | 66.88 | 110,519 | +1.27(+1.94%) |
Feb 08, 2022 | 64.33 | 65.67 | 64.23 | 65.61 | 96,624 | +2.04(+3.21%) |
Feb 07, 2022 | 62.62 | 63.84 | 62.61 | 63.57 | 195,882 | +0.02(+0.03%) |
Feb 04, 2022 | 62.91 | 63.95 | 62.72 | 63.55 | 135,881 | +0.50(+0.80%) |
Feb 03, 2022 | 62.94 | 63.65 | 63.04 | 143,775 | -0.90(-1.41%) | |
Feb 02, 2022 | 65.06 | 65.12 | 63.67 | 63.95 | 176,617 | -0.76(-1.17%) |