Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.67 | 62.34 | 60.67 | 62.30 | 425,321 | +1.59(+2.61%) |
Apr 27, 2023 | 59.38 | 61.05 | 58.88 | 60.71 | 366,209 | +1.62(+2.75%) |
Apr 26, 2023 | 59.45 | 59.77 | 58.72 | 59.09 | 486,939 | -0.77(-1.28%) |
Apr 25, 2023 | 60.21 | 60.77 | 59.27 | 59.85 | 366,484 | -0.95(-1.56%) |
Apr 24, 2023 | 60.36 | 60.84 | 59.94 | 60.80 | 229,453 | +0.41(+0.68%) |
Apr 21, 2023 | 61.63 | 61.90 | 60.21 | 60.39 | 378,971 | -1.33(-2.16%) |
Apr 20, 2023 | 60.50 | 62.26 | 60.50 | 61.72 | 338,426 | +0.46(+0.74%) |
Apr 19, 2023 | 60.94 | 61.46 | 60.59 | 61.27 | 291,203 | +0.13(+0.21%) |
Apr 18, 2023 | 61.13 | 61.57 | 59.95 | 61.14 | 390,763 | +0.20(+0.33%) |
Apr 17, 2023 | 59.28 | 61.13 | 59.28 | 60.94 | 378,177 | +1.32(+2.22%) |
Apr 14, 2023 | 59.19 | 59.93 | 58.45 | 59.62 | 335,099 | +0.27(+0.46%) |
Apr 13, 2023 | 58.82 | 59.58 | 57.65 | 59.34 | 336,381 | +0.47(+0.81%) |
Apr 12, 2023 | 59.25 | 59.25 | 58.42 | 58.87 | 343,141 | +0.57(+0.97%) |
Apr 11, 2023 | 56.66 | 58.40 | 56.65 | 58.30 | 473,308 | +1.62(+2.86%) |
Apr 10, 2023 | 55.22 | 56.97 | 55.22 | 56.68 | 345,536 | +1.40(+2.52%) |
Apr 06, 2023 | 55.58 | 55.58 | 54.87 | 55.28 | 254,804 | -0.26(-0.46%) |
Apr 05, 2023 | 55.12 | 55.64 | 54.63 | 55.54 | 248,300 | -0.02(-0.03%) |
Apr 04, 2023 | 57.98 | 57.98 | 54.96 | 55.56 | 270,403 | -2.27(-3.93%) |
Apr 03, 2023 | 57.75 | 58.30 | 56.93 | 57.83 | 250,201 | +0.15(+0.25%) |
Mar 31, 2023 | 56.62 | 57.79 | 56.41 | 57.68 | 455,498 | +1.46(+2.60%) |
Mar 30, 2023 | 57.36 | 57.48 | 56.10 | 56.22 | 177,052 | -0.69(-1.22%) |
Mar 29, 2023 | 57.34 | 57.43 | 56.04 | 56.92 | 241,828 | +0.38(+0.68%) |
Mar 28, 2023 | 56.25 | 57.06 | 56.00 | 56.53 | 272,237 | +0.26(+0.47%) |
Mar 27, 2023 | 56.11 | 56.51 | 55.38 | 56.27 | 180,231 | +0.87(+1.56%) |
Mar 24, 2023 | 54.14 | 55.53 | 54.10 | 55.40 | 265,944 | +0.57(+1.03%) |
Mar 23, 2023 | 55.89 | 56.70 | 54.58 | 54.84 | 272,945 | -0.61(-1.10%) |
Mar 22, 2023 | 57.37 | 57.44 | 55.33 | 55.45 | 447,957 | -1.75(-3.06%) |
Mar 21, 2023 | 57.99 | 58.39 | 56.49 | 57.20 | 313,036 | +0.61(+1.08%) |
Mar 20, 2023 | 56.62 | 58.09 | 56.48 | 56.59 | 240,242 | +0.87(+1.55%) |
Mar 17, 2023 | 56.66 | 57.14 | 55.48 | 55.72 | 803,399 | -1.51(-2.65%) |
Mar 16, 2023 | 55.50 | 58.31 | 55.06 | 57.24 | 281,644 | +1.08(+1.92%) |
Mar 15, 2023 | 55.93 | 56.39 | 55.08 | 56.16 | 430,493 | -1.36(-2.36%) |
Mar 14, 2023 | 58.86 | 59.14 | 56.63 | 57.52 | 352,403 | +0.19(+0.33%) |
Mar 13, 2023 | 57.97 | 58.48 | 56.99 | 57.33 | 312,691 | -1.94(-3.28%) |
Mar 10, 2023 | 61.28 | 61.43 | 58.86 | 59.27 | 221,100 | -1.96(-3.20%) |
Mar 09, 2023 | 61.18 | 62.20 | 61.02 | 61.23 | 301,459 | +0.12(+0.19%) |
Mar 08, 2023 | 61.07 | 61.17 | 60.14 | 61.11 | 350,957 | +0.31(+0.51%) |
Mar 07, 2023 | 62.24 | 62.40 | 60.39 | 60.80 | 338,858 | -1.65(-2.64%) |
Mar 06, 2023 | 63.97 | 64.24 | 61.16 | 62.45 | 416,245 | -1.61(-2.51%) |
Mar 03, 2023 | 63.25 | 64.39 | 62.98 | 64.06 | 260,367 | +1.13(+1.80%) |
Mar 02, 2023 | 62.70 | 63.31 | 62.19 | 62.93 | 204,339 | -0.30(-0.48%) |
Mar 01, 2023 | 62.73 | 63.79 | 62.61 | 63.23 | 341,847 | +0.20(+0.32%) |
Feb 28, 2023 | 64.51 | 64.56 | 63.02 | 63.03 | 713,690 | -1.77(-2.73%) |
Feb 27, 2023 | 65.87 | 66.00 | 64.78 | 64.80 | 197,184 | -0.10(-0.15%) |
Feb 24, 2023 | 64.36 | 65.12 | 64.14 | 64.90 | 399,032 | -0.36(-0.55%) |
Feb 23, 2023 | 65.32 | 66.12 | 64.21 | 65.25 | 453,785 | -1.02(-1.54%) |
Feb 22, 2023 | 62.76 | 67.30 | 62.76 | 66.27 | 567,077 | +3.86(+6.18%) |
Feb 21, 2023 | 66.15 | 66.52 | 62.35 | 62.42 | 533,002 | -5.60(-8.23%) |
Feb 17, 2023 | 69.23 | 69.23 | 67.23 | 68.02 | 267,264 | -1.22(-1.76%) |
Feb 16, 2023 | 68.60 | 69.79 | 68.07 | 69.23 | 229,312 | -0.67(-0.96%) |
Feb 15, 2023 | 68.79 | 70.27 | 67.96 | 69.91 | 210,328 | +0.64(+0.92%) |
Feb 14, 2023 | 69.54 | 69.89 | 68.12 | 69.27 | 298,788 | -0.81(-1.16%) |
Feb 13, 2023 | 69.17 | 70.26 | 68.63 | 70.08 | 143,044 | +1.20(+1.74%) |
Feb 10, 2023 | 68.37 | 68.92 | 67.79 | 68.88 | 233,401 | +0.22(+0.32%) |
Feb 09, 2023 | 70.40 | 70.86 | 68.63 | 68.66 | 225,031 | -0.97(-1.40%) |
Feb 08, 2023 | 70.63 | 70.73 | 69.25 | 69.64 | 165,441 | -1.24(-1.75%) |
Feb 07, 2023 | 69.55 | 70.88 | 68.93 | 70.87 | 197,365 | +0.96(+1.37%) |
Feb 06, 2023 | 70.74 | 71.01 | 69.12 | 69.92 | 186,932 | -1.45(-2.03%) |
Feb 03, 2023 | 70.98 | 72.48 | 70.98 | 71.36 | 246,402 | -0.56(-0.78%) |
Feb 02, 2023 | 70.49 | 72.70 | 70.49 | 71.93 | 267,654 | +1.96(+2.80%) |
Feb 01, 2023 | 67.96 | 70.88 | 67.59 | 69.97 | 253,593 | +1.74(+2.55%) |
Jan 31, 2023 | 66.29 | 68.26 | 66.29 | 68.23 | 242,535 | +2.45(+3.72%) |
Jan 30, 2023 | 66.36 | 67.24 | 65.79 | 65.79 | 157,512 | -1.24(-1.85%) |
Jan 27, 2023 | 66.85 | 67.71 | 66.79 | 67.02 | 161,024 | +0.21(+0.31%) |
Jan 26, 2023 | 66.70 | 67.51 | 65.37 | 66.81 | 225,727 | +0.68(+1.03%) |
Jan 25, 2023 | 64.53 | 66.22 | 63.63 | 66.13 | 172,767 | +1.38(+2.14%) |
Jan 24, 2023 | 64.30 | 65.44 | 63.67 | 64.75 | 229,334 | +0.60(+0.94%) |
Jan 23, 2023 | 63.24 | 65.38 | 63.12 | 64.15 | 225,952 | +1.22(+1.94%) |
Jan 20, 2023 | 62.40 | 62.96 | 61.21 | 62.93 | 369,804 | +1.13(+1.83%) |
Jan 19, 2023 | 62.62 | 62.62 | 61.14 | 61.80 | 195,288 | -1.13(-1.79%) |
Jan 18, 2023 | 63.34 | 65.05 | 62.42 | 62.93 | 223,507 | -0.33(-0.52%) |
Jan 17, 2023 | 64.32 | 64.51 | 63.24 | 63.26 | 139,738 | -1.08(-1.68%) |
Jan 13, 2023 | 64.07 | 64.82 | 64.07 | 64.34 | 195,128 | -0.41(-0.63%) |
Jan 12, 2023 | 64.62 | 64.85 | 63.45 | 64.75 | 190,829 | +0.69(+1.08%) |
Jan 11, 2023 | 62.14 | 64.07 | 62.14 | 64.06 | 218,011 | +2.04(+3.29%) |
Jan 10, 2023 | 60.96 | 62.22 | 60.31 | 62.02 | 249,763 | +1.02(+1.67%) |
Jan 09, 2023 | 62.59 | 63.02 | 60.46 | 61.00 | 389,625 | -1.25(-2.00%) |
Jan 06, 2023 | 62.04 | 62.81 | 61.25 | 62.24 | 230,900 | +0.99(+1.62%) |
Jan 05, 2023 | 62.72 | 62.72 | 60.80 | 61.25 | 349,044 | -2.20(-3.47%) |
Jan 04, 2023 | 64.56 | 65.26 | 62.93 | 63.46 | 275,404 | -0.36(-0.57%) |
Jan 03, 2023 | 63.17 | 64.81 | 62.84 | 63.82 | 285,977 | +1.32(+2.11%) |
Dec 30, 2022 | 63.08 | 63.42 | 62.10 | 62.50 | 209,143 | -1.50(-2.35%) |
Dec 29, 2022 | 62.95 | 64.36 | 62.84 | 64.00 | 172,420 | +1.65(+2.64%) |
Dec 28, 2022 | 64.71 | 64.78 | 62.34 | 62.35 | 133,777 | -2.33(-3.60%) |
Dec 27, 2022 | 64.55 | 65.56 | 64.22 | 64.68 | 104,067 | +0.14(+0.21%) |
Dec 23, 2022 | 64.11 | 64.59 | 63.82 | 64.55 | 182,498 | +0.45(+0.71%) |
Dec 22, 2022 | 64.58 | 64.58 | 62.65 | 64.09 | 185,641 | -1.24(-1.89%) |
Dec 21, 2022 | 65.47 | 66.09 | 65.12 | 65.33 | 189,638 | +0.42(+0.65%) |
Dec 20, 2022 | 64.03 | 65.19 | 63.79 | 64.91 | 284,479 | +0.48(+0.75%) |
Dec 19, 2022 | 64.80 | 65.82 | 64.00 | 64.43 | 313,123 | -0.14(-0.21%) |
Dec 16, 2022 | 65.00 | 65.79 | 64.31 | 64.57 | 1,335,481 | -0.96(-1.47%) |
Dec 15, 2022 | 64.55 | 65.63 | 63.51 | 65.53 | 332,621 | +0.00(+0.00%) |
Dec 14, 2022 | 65.99 | 66.44 | 64.84 | 65.53 | 346,029 | -0.69(-1.04%) |
Dec 13, 2022 | 68.45 | 68.65 | 66.03 | 66.22 | 335,772 | +0.20(+0.30%) |
Dec 12, 2022 | 65.17 | 66.66 | 64.20 | 66.02 | 279,938 | +0.87(+1.34%) |
Dec 09, 2022 | 65.85 | 66.59 | 64.97 | 65.15 | 186,634 | -1.13(-1.70%) |
Dec 08, 2022 | 65.92 | 67.09 | 65.12 | 66.28 | 238,376 | +0.83(+1.27%) |
Dec 07, 2022 | 62.95 | 65.74 | 62.95 | 65.45 | 238,838 | +2.17(+3.42%) |
Dec 06, 2022 | 64.39 | 64.88 | 61.97 | 63.28 | 368,320 | -0.95(-1.47%) |
Dec 05, 2022 | 65.45 | 65.45 | 63.41 | 64.23 | 287,227 | -2.38(-3.57%) |
Dec 02, 2022 | 66.09 | 67.41 | 65.86 | 66.60 | 202,658 | -0.62(-0.92%) |
Dec 01, 2022 | 67.72 | 68.71 | 66.75 | 67.22 | 221,891 | -0.16(-0.24%) |
Nov 30, 2022 | 65.90 | 67.43 | 64.13 | 67.39 | 383,073 | +1.52(+2.31%) |
Nov 29, 2022 | 64.78 | 66.02 | 64.78 | 65.87 | 172,405 | +0.82(+1.27%) |
Nov 28, 2022 | 65.15 | 65.88 | 64.52 | 65.04 | 209,775 | -0.38(-0.58%) |
Nov 25, 2022 | 65.12 | 66.15 | 65.12 | 65.42 | 70,018 | +0.39(+0.61%) |
Nov 23, 2022 | 65.44 | 66.54 | 64.92 | 65.03 | 122,945 | -0.94(-1.43%) |
Nov 22, 2022 | 65.28 | 66.27 | 64.68 | 65.97 | 311,690 | +1.33(+2.05%) |
Nov 21, 2022 | 64.67 | 65.21 | 63.98 | 64.64 | 136,437 | -0.60(-0.92%) |
Nov 18, 2022 | 65.74 | 66.66 | 64.76 | 65.24 | 208,667 | +0.34(+0.52%) |
Nov 17, 2022 | 63.86 | 64.98 | 63.29 | 64.90 | 222,705 | -0.06(-0.10%) |
Nov 16, 2022 | 64.58 | 65.70 | 63.89 | 64.96 | 240,400 | -0.26(-0.40%) |
Nov 15, 2022 | 66.16 | 67.18 | 65.01 | 65.22 | 275,580 | +0.82(+1.27%) |
Nov 14, 2022 | 64.82 | 66.31 | 64.11 | 64.41 | 274,270 | -1.27(-1.94%) |
Nov 11, 2022 | 64.02 | 66.92 | 63.73 | 65.68 | 324,489 | +1.67(+2.60%) |
Nov 10, 2022 | 61.93 | 64.22 | 61.24 | 64.01 | 364,063 | +5.37(+9.15%) |
Nov 09, 2022 | 58.75 | 59.78 | 58.07 | 58.65 | 232,484 | -1.08(-1.81%) |
Nov 08, 2022 | 60.48 | 60.70 | 59.19 | 59.73 | 278,305 | -0.40(-0.67%) |
Nov 07, 2022 | 59.81 | 60.25 | 58.50 | 60.13 | 228,688 | +1.06(+1.79%) |
Nov 04, 2022 | 58.33 | 59.22 | 56.74 | 59.08 | 300,784 | +1.82(+3.18%) |
Nov 03, 2022 | 56.42 | 58.19 | 55.62 | 57.26 | 309,307 | +0.30(+0.54%) |
Nov 02, 2022 | 59.71 | 56.93 | 56.95 | 370,734 | -2.98(-4.98%) | |
Nov 01, 2022 | 61.38 | 62.68 | 58.72 | 59.94 | 753,952 | +0.12(+0.19%) |
Oct 31, 2022 | 60.51 | 60.72 | 59.45 | 59.82 | 422,820 | -1.01(-1.66%) |
Oct 28, 2022 | 59.09 | 61.13 | 58.79 | 60.83 | 259,804 | +2.29(+3.92%) |
Oct 27, 2022 | 58.44 | 60.20 | 58.14 | 58.54 | 295,333 | +0.71(+1.22%) |
Oct 26, 2022 | 58.23 | 59.91 | 57.42 | 57.83 | 300,553 | +0.04(+0.06%) |
Oct 25, 2022 | 56.30 | 58.21 | 55.68 | 57.80 | 359,216 | +1.12(+1.98%) |
Oct 24, 2022 | 56.26 | 56.72 | 55.26 | 56.68 | 286,805 | +0.82(+1.48%) |
Oct 21, 2022 | 54.16 | 56.16 | 54.13 | 55.85 | 208,237 | +2.11(+3.93%) |
Oct 20, 2022 | 54.95 | 56.33 | 53.33 | 53.74 | 247,523 | -0.77(-1.41%) |
Oct 19, 2022 | 55.95 | 56.27 | 53.57 | 54.51 | 233,246 | -1.68(-2.98%) |
Oct 18, 2022 | 56.12 | 57.26 | 55.13 | 56.18 | 219,294 | +1.56(+2.85%) |
Oct 17, 2022 | 53.65 | 54.71 | 53.30 | 54.62 | 288,498 | +2.08(+3.96%) |
Oct 14, 2022 | 54.83 | 55.19 | 52.07 | 52.55 | 287,850 | -2.17(-3.96%) |
Oct 13, 2022 | 53.75 | 54.85 | 52.23 | 54.71 | 459,749 | -1.04(-1.86%) |
Oct 12, 2022 | 57.11 | 57.19 | 54.44 | 55.75 | 316,133 | -1.82(-3.16%) |
Oct 11, 2022 | 57.92 | 59.11 | 56.78 | 57.57 | 349,935 | -0.78(-1.34%) |
Oct 10, 2022 | 55.85 | 59.07 | 55.85 | 58.35 | 437,918 | +3.05(+5.51%) |
Oct 07, 2022 | 56.17 | 56.38 | 54.87 | 55.30 | 197,055 | -1.70(-2.99%) |
Oct 06, 2022 | 56.50 | 57.42 | 56.50 | 57.01 | 155,608 | +0.22(+0.39%) |
Oct 05, 2022 | 56.20 | 57.32 | 55.62 | 56.78 | 188,006 | -0.15(-0.27%) |
Oct 04, 2022 | 55.80 | 57.08 | 55.80 | 56.94 | 219,591 | +2.11(+3.86%) |
Oct 03, 2022 | 54.56 | 55.43 | 53.77 | 54.82 | 215,627 | +1.55(+2.91%) |
Sep 30, 2022 | 52.62 | 54.80 | 51.31 | 53.27 | 360,637 | +0.96(+1.83%) |
Sep 29, 2022 | 51.76 | 52.40 | 51.15 | 52.31 | 208,874 | -1.00(-1.88%) |
Sep 28, 2022 | 51.17 | 53.81 | 50.95 | 53.32 | 357,167 | +2.67(+5.27%) |
Sep 27, 2022 | 50.57 | 51.15 | 49.78 | 50.65 | 223,555 | +1.05(+2.11%) |
Sep 26, 2022 | 50.67 | 51.24 | 49.40 | 49.60 | 231,869 | -1.39(-2.72%) |
Sep 23, 2022 | 51.21 | 51.58 | 50.18 | 50.99 | 259,034 | -0.89(-1.71%) |
Sep 22, 2022 | 53.30 | 53.55 | 51.79 | 51.87 | 327,559 | -1.42(-2.67%) |
Sep 21, 2022 | 53.93 | 55.06 | 53.22 | 53.30 | 222,369 | +0.14(+0.27%) |
Sep 20, 2022 | 53.87 | 54.32 | 52.03 | 53.15 | 323,836 | -1.46(-2.67%) |
Sep 19, 2022 | 52.70 | 54.99 | 52.70 | 54.61 | 201,399 | +1.59(+3.01%) |
Sep 16, 2022 | 51.97 | 53.35 | 51.70 | 53.02 | 687,202 | +0.09(+0.17%) |
Sep 15, 2022 | 52.52 | 53.84 | 52.45 | 52.93 | 231,817 | +0.10(+0.19%) |
Sep 14, 2022 | 52.91 | 53.34 | 51.05 | 52.83 | 409,466 | -0.13(-0.24%) |
Sep 13, 2022 | 55.03 | 55.18 | 52.87 | 52.96 | 421,664 | -4.43(-7.73%) |
Sep 12, 2022 | 57.66 | 58.36 | 57.18 | 57.39 | 191,936 | +0.47(+0.82%) |
Sep 09, 2022 | 55.93 | 57.27 | 55.39 | 56.93 | 213,375 | +1.68(+3.03%) |
Sep 08, 2022 | 54.45 | 55.30 | 53.55 | 55.25 | 207,859 | -0.02(-0.03%) |
Sep 07, 2022 | 55.03 | 55.44 | 53.94 | 55.27 | 255,374 | -0.05(-0.10%) |
Sep 06, 2022 | 55.55 | 56.24 | 54.44 | 55.32 | 309,307 | -0.60(-1.07%) |
Sep 02, 2022 | 57.82 | 58.20 | 55.46 | 55.92 | 268,876 | -1.20(-2.10%) |
Sep 01, 2022 | 55.30 | 57.53 | 54.02 | 57.12 | 501,999 | +1.28(+2.29%) |
Aug 31, 2022 | 56.95 | 57.14 | 55.39 | 55.84 | 392,364 | -1.51(-2.64%) |
Aug 30, 2022 | 59.65 | 59.65 | 57.24 | 57.36 | 355,955 | -2.03(-3.42%) |
Aug 29, 2022 | 59.77 | 60.37 | 59.28 | 59.39 | 212,776 | -0.83(-1.38%) |
Aug 26, 2022 | 62.95 | 62.95 | 60.15 | 60.22 | 281,807 | -2.84(-4.51%) |
Aug 25, 2022 | 61.54 | 63.28 | 61.39 | 63.06 | 238,672 | +1.88(+3.07%) |
Aug 24, 2022 | 61.66 | 62.22 | 60.96 | 61.18 | 353,423 | -1.22(-1.95%) |
Aug 23, 2022 | 62.88 | 64.07 | 62.35 | 62.40 | 269,728 | -0.22(-0.36%) |
Aug 22, 2022 | 63.14 | 63.14 | 61.78 | 62.62 | 340,439 | -1.26(-1.97%) |
Aug 19, 2022 | 64.57 | 64.89 | 63.29 | 63.88 | 253,017 | -1.38(-2.11%) |
Aug 18, 2022 | 63.60 | 65.31 | 63.60 | 65.26 | 224,808 | +1.97(+3.11%) |
Aug 17, 2022 | 63.58 | 63.96 | 62.62 | 63.29 | 193,142 | -1.30(-2.01%) |
Aug 16, 2022 | 63.63 | 65.31 | 63.21 | 64.59 | 308,322 | +0.97(+1.52%) |
Aug 15, 2022 | 64.20 | 64.31 | 61.76 | 63.62 | 456,765 | -1.23(-1.89%) |
Aug 12, 2022 | 64.28 | 65.31 | 63.99 | 64.85 | 250,553 | +1.05(+1.64%) |
Aug 11, 2022 | 63.84 | 65.30 | 63.58 | 63.80 | 286,738 | +0.80(+1.26%) |
Aug 10, 2022 | 61.94 | 63.64 | 61.92 | 63.01 | 482,280 | +2.63(+4.35%) |
Aug 09, 2022 | 63.68 | 63.79 | 59.95 | 60.38 | 453,376 | -3.95(-6.14%) |
Aug 08, 2022 | 62.33 | 64.81 | 62.33 | 64.33 | 374,498 | +2.49(+4.02%) |
Aug 05, 2022 | 61.54 | 62.34 | 61.20 | 61.85 | 311,976 | -0.16(-0.26%) |
Aug 04, 2022 | 62.01 | 62.76 | 61.08 | 62.01 | 325,145 | +0.18(+0.29%) |
Aug 03, 2022 | 61.75 | 62.32 | 60.46 | 61.83 | 331,589 | +1.12(+1.84%) |
Aug 02, 2022 | 62.53 | 63.32 | 60.67 | 60.71 | 474,611 | -2.79(-4.39%) |
Aug 01, 2022 | 63.14 | 64.93 | 62.44 | 63.50 | 318,701 | +0.27(+0.42%) |
Jul 29, 2022 | 61.23 | 63.25 | 60.99 | 63.23 | 370,574 | +2.37(+3.89%) |
Jul 28, 2022 | 59.02 | 61.18 | 58.54 | 60.86 | 280,743 | +2.15(+3.66%) |
Jul 27, 2022 | 58.13 | 59.02 | 57.11 | 58.72 | 230,649 | +0.35(+0.60%) |
Jul 26, 2022 | 57.72 | 59.28 | 57.37 | 58.37 | 249,552 | +0.22(+0.38%) |
Jul 25, 2022 | 57.44 | 58.32 | 56.43 | 58.14 | 226,185 | +0.87(+1.51%) |
Jul 22, 2022 | 57.78 | 58.66 | 56.30 | 57.28 | 330,009 | +0.04(+0.08%) |
Jul 21, 2022 | 57.37 | 57.87 | 55.98 | 57.23 | 223,145 | -1.30(-2.22%) |
Jul 20, 2022 | 56.68 | 59.08 | 55.90 | 58.53 | 368,294 | +1.90(+3.35%) |
Jul 19, 2022 | 57.46 | 58.33 | 56.34 | 56.63 | 670,822 | +2.28(+4.20%) |
Jul 18, 2022 | 55.29 | 55.84 | 54.22 | 54.35 | 242,102 | -0.10(-0.18%) |
Jul 15, 2022 | 55.67 | 55.67 | 53.31 | 54.45 | 295,378 | -0.23(-0.43%) |
Jul 14, 2022 | 54.58 | 55.31 | 52.99 | 54.68 | 233,878 | -1.56(-2.78%) |
Jul 13, 2022 | 54.41 | 56.32 | 53.51 | 56.25 | 314,911 | +0.97(+1.76%) |
Jul 12, 2022 | 55.03 | 57.10 | 54.91 | 55.27 | 272,422 | +0.38(+0.68%) |
Jul 11, 2022 | 54.42 | 55.97 | 54.20 | 54.90 | 184,210 | +0.31(+0.57%) |
Jul 08, 2022 | 55.05 | 55.56 | 53.86 | 54.58 | 314,762 | -0.40(-0.73%) |
Jul 07, 2022 | 53.73 | 55.52 | 53.35 | 54.99 | 334,256 | +2.04(+3.85%) |
Jul 06, 2022 | 53.15 | 53.73 | 50.86 | 52.95 | 293,839 | -0.40(-0.75%) |
Jul 05, 2022 | 53.58 | 53.60 | 52.05 | 53.35 | 383,108 | -0.82(-1.52%) |
Jul 01, 2022 | 53.29 | 54.89 | 52.63 | 54.17 | 418,343 | +0.97(+1.83%) |
Jun 30, 2022 | 51.70 | 54.10 | 50.99 | 53.20 | 422,370 | +0.53(+1.00%) |
Jun 29, 2022 | 52.72 | 53.14 | 51.53 | 52.67 | 404,239 | -0.47(-0.88%) |
Jun 28, 2022 | 53.34 | 54.06 | 52.65 | 53.14 | 467,174 | +0.20(+0.37%) |
Jun 27, 2022 | 53.60 | 54.32 | 52.63 | 52.94 | 421,797 | +0.03(+0.05%) |
Jun 24, 2022 | 49.84 | 53.18 | 49.84 | 52.91 | 852,726 | +3.07(+6.15%) |
Jun 23, 2022 | 53.29 | 53.76 | 49.32 | 49.84 | 1,014,503 | -5.96(-10.69%) |
Jun 22, 2022 | 55.94 | 57.28 | 55.28 | 55.81 | 468,453 | -1.24(-2.18%) |
Jun 21, 2022 | 59.23 | 59.24 | 56.45 | 57.05 | 575,603 | -0.99(-1.71%) |
Jun 17, 2022 | 59.05 | 59.06 | 56.42 | 58.04 | 1,120,126 | +0.71(+1.23%) |
Jun 16, 2022 | 60.33 | 60.33 | 55.80 | 57.34 | 688,228 | -4.69(-7.55%) |
Jun 15, 2022 | 64.38 | 64.80 | 61.16 | 62.02 | 480,478 | -2.29(-3.56%) |
Jun 14, 2022 | 62.98 | 65.17 | 62.67 | 64.31 | 544,548 | +1.66(+2.65%) |
Jun 13, 2022 | 66.70 | 66.93 | 61.84 | 62.65 | 931,876 | -6.38(-9.25%) |
Jun 10, 2022 | 70.51 | 72.13 | 68.18 | 69.03 | 529,640 | -2.66(-3.70%) |
Jun 09, 2022 | 71.94 | 73.24 | 71.25 | 71.69 | 212,709 | -0.88(-1.21%) |
Jun 08, 2022 | 75.07 | 75.58 | 72.05 | 72.57 | 291,282 | -3.44(-4.53%) |
Jun 07, 2022 | 73.34 | 76.16 | 72.02 | 76.01 | 446,109 | +1.74(+2.35%) |
Jun 06, 2022 | 73.53 | 74.98 | 72.58 | 74.27 | 363,148 | +1.49(+2.05%) |
Jun 03, 2022 | 72.16 | 73.82 | 72.10 | 72.77 | 364,406 | +0.06(+0.09%) |
Jun 02, 2022 | 70.72 | 73.26 | 70.67 | 72.71 | 473,137 | +2.44(+3.47%) |
Jun 01, 2022 | 69.28 | 70.99 | 68.31 | 70.27 | 564,789 | +1.13(+1.63%) |
May 31, 2022 | 71.78 | 72.17 | 68.44 | 69.14 | 688,125 | -2.35(-3.29%) |
May 27, 2022 | 70.13 | 71.63 | 69.54 | 71.49 | 423,878 | +1.96(+2.81%) |
May 26, 2022 | 68.58 | 70.12 | 67.48 | 69.54 | 360,873 | +2.36(+3.52%) |
May 25, 2022 | 63.48 | 68.00 | 63.23 | 67.17 | 299,618 | +3.10(+4.84%) |
May 24, 2022 | 65.77 | 65.77 | 61.90 | 64.07 | 622,963 | -1.60(-2.44%) |
May 23, 2022 | 67.42 | 67.96 | 65.52 | 65.68 | 524,874 | -0.75(-1.13%) |
May 20, 2022 | 68.33 | 68.47 | 64.16 | 66.43 | 518,248 | -1.12(-1.65%) |
May 19, 2022 | 68.50 | 69.40 | 67.43 | 67.55 | 400,089 | -1.47(-2.13%) |
May 18, 2022 | 70.84 | 72.89 | 68.40 | 69.02 | 438,473 | -2.55(-3.56%) |
May 17, 2022 | 69.04 | 71.83 | 68.26 | 71.56 | 387,753 | +4.01(+5.93%) |
May 16, 2022 | 68.88 | 69.38 | 65.81 | 67.55 | 384,201 | -1.17(-1.70%) |
May 13, 2022 | 68.74 | 70.83 | 68.09 | 68.72 | 367,100 | +0.58(+0.85%) |
May 12, 2022 | 65.66 | 68.39 | 65.39 | 68.14 | 417,850 | +2.74(+4.20%) |
May 11, 2022 | 67.67 | 69.03 | 64.95 | 65.40 | 320,863 | -2.45(-3.61%) |
May 10, 2022 | 70.37 | 70.70 | 65.84 | 67.85 | 461,362 | -2.86(-4.04%) |
May 09, 2022 | 65.81 | 71.43 | 64.94 | 70.71 | 514,355 | +4.87(+7.40%) |
May 06, 2022 | 70.14 | 70.14 | 64.67 | 65.83 | 466,086 | -4.88(-6.91%) |
May 05, 2022 | 72.40 | 73.07 | 68.92 | 70.71 | 449,104 | -2.94(-3.99%) |
May 04, 2022 | 68.90 | 73.75 | 68.80 | 73.65 | 374,595 | +4.91(+7.14%) |
May 03, 2022 | 66.16 | 68.97 | 65.76 | 68.74 | 396,966 | +2.60(+3.93%) |