Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.69 | 73.94 | 70.98 | 73.19 | 122,243 | +1.41(+1.96%) |
Apr 27, 2023 | 71.41 | 72.43 | 70.64 | 71.78 | 73,234 | +0.12(+0.17%) |
Apr 26, 2023 | 72.78 | 74.18 | 71.26 | 71.67 | 120,530 | -1.29(-1.77%) |
Apr 25, 2023 | 75.48 | 75.48 | 72.74 | 72.96 | 70,543 | -3.81(-4.96%) |
Apr 24, 2023 | 73.90 | 77.19 | 73.90 | 76.76 | 91,207 | +2.59(+3.49%) |
Apr 21, 2023 | 75.29 | 75.41 | 73.68 | 74.18 | 60,522 | -0.99(-1.32%) |
Apr 20, 2023 | 75.09 | 75.54 | 74.02 | 75.17 | 83,087 | -1.33(-1.74%) |
Apr 19, 2023 | 75.46 | 76.81 | 74.87 | 76.50 | 61,531 | -0.01(-0.01%) |
Apr 18, 2023 | 76.43 | 77.04 | 75.63 | 76.51 | 74,968 | -0.19(-0.25%) |
Apr 17, 2023 | 77.02 | 77.61 | 76.05 | 76.70 | 63,075 | -0.50(-0.64%) |
Apr 14, 2023 | 77.51 | 78.29 | 76.29 | 77.19 | 77,465 | -0.17(-0.22%) |
Apr 13, 2023 | 77.19 | 78.11 | 76.99 | 77.36 | 57,824 | +0.36(+0.46%) |
Apr 12, 2023 | 77.19 | 77.72 | 75.77 | 77.00 | 102,171 | +0.44(+0.57%) |
Apr 11, 2023 | 76.23 | 77.30 | 75.40 | 76.57 | 79,842 | +0.69(+0.92%) |
Apr 10, 2023 | 74.74 | 77.12 | 74.74 | 75.87 | 184,353 | +1.07(+1.43%) |
Apr 06, 2023 | 75.82 | 76.09 | 74.74 | 74.80 | 157,949 | -1.10(-1.45%) |
Apr 05, 2023 | 76.10 | 76.54 | 74.74 | 75.90 | 220,236 | -0.41(-0.53%) |
Apr 04, 2023 | 79.43 | 79.43 | 75.17 | 76.31 | 334,547 | -2.76(-3.49%) |
Apr 03, 2023 | 78.34 | 80.40 | 77.89 | 79.07 | 1,265,971 | +4.45(+5.97%) |
Mar 31, 2023 | 74.08 | 74.95 | 73.96 | 74.61 | 655,336 | +0.80(+1.09%) |
Mar 30, 2023 | 75.83 | 75.99 | 73.37 | 73.81 | 91,683 | -1.15(-1.54%) |
Mar 29, 2023 | 75.39 | 75.51 | 74.19 | 74.96 | 140,570 | +0.62(+0.84%) |
Mar 28, 2023 | 72.23 | 74.65 | 71.94 | 74.33 | 115,825 | +1.85(+2.55%) |
Mar 27, 2023 | 70.34 | 72.77 | 69.38 | 72.49 | 88,991 | +3.44(+4.99%) |
Mar 24, 2023 | 67.73 | 69.50 | 67.15 | 69.05 | 65,762 | -0.26(-0.37%) |
Mar 23, 2023 | 71.52 | 72.60 | 68.35 | 69.30 | 142,207 | -1.63(-2.29%) |
Mar 22, 2023 | 73.93 | 73.93 | 70.92 | 70.93 | 237,965 | -2.74(-3.72%) |
Mar 21, 2023 | 73.35 | 74.92 | 73.34 | 73.67 | 188,808 | +2.32(+3.25%) |
Mar 20, 2023 | 69.47 | 72.19 | 69.47 | 71.35 | 177,368 | +2.18(+3.16%) |
Mar 17, 2023 | 70.73 | 70.85 | 68.04 | 69.16 | 182,715 | -2.26(-3.16%) |
Mar 16, 2023 | 69.61 | 71.89 | 68.09 | 71.42 | 194,267 | +0.50(+0.70%) |
Mar 15, 2023 | 73.31 | 73.31 | 69.14 | 70.93 | 240,087 | -5.26(-6.91%) |
Mar 14, 2023 | 76.41 | 78.92 | 74.75 | 76.19 | 165,608 | +0.62(+0.83%) |
Mar 13, 2023 | 77.19 | 78.45 | 75.00 | 75.57 | 173,945 | -3.96(-4.98%) |
Mar 10, 2023 | 81.75 | 83.01 | 79.04 | 79.53 | 135,072 | -2.15(-2.63%) |
Mar 09, 2023 | 86.87 | 87.75 | 81.54 | 81.68 | 136,667 | -4.79(-5.54%) |
Mar 08, 2023 | 87.41 | 88.59 | 85.44 | 86.47 | 103,126 | -1.48(-1.68%) |
Mar 07, 2023 | 89.48 | 89.90 | 87.80 | 87.95 | 95,254 | -1.73(-1.93%) |
Mar 06, 2023 | 89.81 | 90.12 | 89.18 | 89.68 | 209,321 | -0.41(-0.45%) |
Mar 03, 2023 | 87.56 | 90.42 | 87.02 | 90.09 | 113,023 | +1.41(+1.59%) |
Mar 02, 2023 | 86.08 | 89.09 | 85.65 | 88.68 | 157,734 | +1.85(+2.13%) |
Mar 01, 2023 | 84.65 | 87.08 | 84.65 | 86.83 | 130,947 | +2.30(+2.72%) |
Feb 28, 2023 | 86.13 | 86.43 | 84.53 | 84.53 | 103,802 | -0.52(-0.61%) |
Feb 27, 2023 | 83.17 | 85.42 | 82.91 | 85.04 | 118,963 | +2.08(+2.51%) |
Feb 24, 2023 | 79.72 | 83.20 | 79.25 | 82.96 | 66,584 | +2.10(+2.60%) |
Feb 23, 2023 | 80.85 | 81.83 | 79.69 | 80.86 | 133,681 | +1.56(+1.96%) |
Feb 22, 2023 | 81.19 | 81.83 | 78.23 | 79.30 | 136,668 | -2.61(-3.18%) |
Feb 21, 2023 | 83.74 | 84.95 | 81.71 | 81.91 | 110,824 | -2.23(-2.65%) |
Feb 17, 2023 | 86.98 | 86.98 | 83.21 | 84.14 | 127,382 | -3.57(-4.07%) |
Feb 16, 2023 | 87.57 | 89.27 | 87.48 | 87.71 | 123,630 | -0.02(-0.02%) |
Feb 15, 2023 | 87.36 | 87.73 | 85.96 | 87.73 | 93,912 | -0.89(-1.01%) |
Feb 14, 2023 | 88.05 | 89.71 | 87.22 | 88.62 | 82,785 | -0.17(-0.19%) |
Feb 13, 2023 | 87.97 | 89.37 | 86.27 | 88.79 | 128,036 | +0.59(+0.67%) |
Feb 10, 2023 | 85.82 | 88.30 | 85.81 | 88.20 | 256,479 | +2.87(+3.37%) |
Feb 09, 2023 | 88.66 | 88.66 | 85.21 | 85.32 | 121,321 | -3.36(-3.79%) |
Feb 08, 2023 | 87.19 | 88.99 | 86.81 | 88.68 | 206,727 | +1.87(+2.16%) |
Feb 07, 2023 | 85.43 | 86.96 | 84.75 | 86.81 | 193,779 | +2.14(+2.53%) |
Feb 06, 2023 | 85.07 | 85.67 | 83.45 | 84.67 | 303,872 | +0.03(+0.04%) |
Feb 03, 2023 | 84.27 | 87.39 | 84.05 | 84.64 | 562,951 | +0.78(+0.93%) |
Feb 02, 2023 | 86.87 | 86.87 | 82.75 | 83.85 | 905,401 | -2.83(-3.27%) |
Feb 01, 2023 | 86.65 | 87.54 | 83.66 | 86.69 | 890,272 | -0.11(-0.13%) |
Jan 31, 2023 | 84.47 | 86.92 | 84.13 | 86.80 | 93,646 | +2.19(+2.59%) |
Jan 30, 2023 | 84.42 | 85.60 | 84.10 | 84.61 | 83,812 | -0.89(-1.04%) |
Jan 27, 2023 | 86.28 | 86.92 | 85.11 | 85.50 | 62,761 | -0.79(-0.92%) |
Jan 26, 2023 | 86.77 | 87.19 | 84.19 | 86.29 | 94,750 | +0.62(+0.73%) |
Jan 25, 2023 | 82.98 | 86.02 | 81.77 | 85.67 | 154,242 | +2.42(+2.91%) |
Jan 24, 2023 | 83.46 | 83.48 | 81.29 | 83.25 | 63,461 | -0.45(-0.53%) |
Jan 23, 2023 | 84.15 | 84.35 | 83.22 | 83.70 | 60,038 | -0.01(-0.01%) |
Jan 20, 2023 | 82.54 | 84.23 | 81.42 | 83.71 | 53,849 | +1.55(+1.88%) |
Jan 19, 2023 | 81.62 | 82.77 | 80.89 | 82.16 | 64,401 | +0.12(+0.14%) |
Jan 18, 2023 | 86.43 | 86.83 | 81.94 | 82.04 | 185,974 | -3.93(-4.57%) |
Jan 17, 2023 | 85.53 | 85.97 | 84.63 | 85.97 | 70,204 | +0.93(+1.10%) |
Jan 13, 2023 | 84.38 | 85.14 | 83.18 | 85.03 | 122,475 | +0.59(+0.70%) |
Jan 12, 2023 | 82.88 | 85.99 | 82.47 | 84.44 | 163,015 | +2.10(+2.55%) |
Jan 11, 2023 | 83.29 | 83.29 | 81.22 | 82.34 | 99,714 | -0.13(-0.16%) |
Jan 10, 2023 | 80.49 | 82.68 | 79.63 | 82.47 | 134,884 | +2.09(+2.60%) |
Jan 09, 2023 | 80.36 | 81.75 | 80.08 | 80.38 | 128,913 | +1.90(+2.43%) |
Jan 06, 2023 | 77.52 | 79.74 | 77.18 | 78.47 | 64,564 | +2.33(+3.06%) |
Jan 05, 2023 | 74.57 | 76.53 | 74.51 | 76.14 | 63,356 | +1.15(+1.53%) |
Jan 04, 2023 | 73.41 | 75.62 | 73.11 | 74.99 | 50,224 | +0.45(+0.60%) |
Jan 03, 2023 | 78.38 | 78.80 | 73.28 | 74.55 | 114,844 | -4.50(-5.69%) |
Dec 30, 2022 | 77.97 | 79.26 | 77.70 | 79.05 | 83,151 | +0.55(+0.69%) |
Dec 29, 2022 | 75.63 | 78.67 | 75.63 | 78.50 | 55,931 | +2.58(+3.39%) |
Dec 28, 2022 | 78.12 | 78.21 | 75.40 | 75.92 | 32,404 | -2.43(-3.10%) |
Dec 27, 2022 | 78.66 | 78.98 | 77.62 | 78.35 | 78,004 | +0.19(+0.24%) |
Dec 23, 2022 | 76.14 | 78.16 | 75.58 | 78.16 | 72,735 | +3.14(+4.19%) |
Dec 22, 2022 | 76.99 | 77.07 | 73.61 | 75.02 | 85,502 | -1.97(-2.56%) |
Dec 21, 2022 | 76.86 | 77.36 | 75.75 | 77.00 | 63,554 | +1.42(+1.88%) |
Dec 20, 2022 | 72.55 | 75.86 | 72.55 | 75.58 | 46,710 | +2.91(+4.01%) |
Dec 19, 2022 | 73.16 | 74.03 | 72.19 | 72.66 | 37,193 | +0.03(+0.04%) |
Dec 16, 2022 | 71.47 | 72.78 | 71.28 | 72.64 | 72,386 | -1.05(-1.42%) |
Dec 15, 2022 | 73.40 | 74.07 | 72.46 | 73.68 | 42,363 | -0.79(-1.06%) |
Dec 14, 2022 | 75.00 | 75.53 | 73.51 | 74.48 | 46,321 | -0.05(-0.07%) |
Dec 13, 2022 | 73.81 | 74.82 | 73.26 | 74.53 | 88,531 | +2.73(+3.81%) |
Dec 12, 2022 | 69.47 | 72.19 | 69.47 | 71.79 | 65,732 | +2.76(+4.00%) |
Dec 09, 2022 | 71.80 | 72.57 | 68.99 | 69.03 | 59,240 | -2.73(-3.81%) |
Dec 08, 2022 | 73.35 | 74.16 | 71.45 | 71.76 | 59,279 | +0.09(+0.12%) |
Dec 07, 2022 | 73.70 | 74.58 | 71.60 | 71.68 | 62,412 | -1.75(-2.39%) |
Dec 06, 2022 | 73.98 | 75.69 | 73.10 | 73.43 | 104,566 | -1.15(-1.54%) |
Dec 05, 2022 | 79.57 | 79.85 | 74.29 | 74.58 | 57,638 | -3.97(-5.05%) |
Dec 02, 2022 | 76.60 | 78.86 | 76.60 | 78.55 | 56,598 | +1.21(+1.56%) |
Dec 01, 2022 | 78.69 | 79.59 | 77.34 | 77.34 | 92,934 | -0.55(-0.71%) |
Nov 30, 2022 | 77.38 | 78.15 | 75.92 | 77.89 | 116,791 | +1.73(+2.27%) |
Nov 29, 2022 | 75.70 | 76.70 | 75.70 | 76.16 | 55,574 | +1.51(+2.03%) |
Nov 28, 2022 | 74.33 | 76.07 | 74.03 | 74.65 | 61,405 | -1.93(-2.52%) |
Nov 25, 2022 | 77.32 | 77.76 | 76.56 | 76.58 | 40,811 | -0.62(-0.81%) |
Nov 23, 2022 | 77.19 | 77.96 | 76.00 | 77.20 | 74,375 | -1.85(-2.34%) |
Nov 22, 2022 | 77.76 | 79.55 | 77.76 | 79.05 | 119,318 | +2.35(+3.06%) |
Nov 21, 2022 | 76.82 | 76.95 | 72.89 | 76.70 | 221,748 | -2.27(-2.87%) |
Nov 18, 2022 | 78.56 | 79.26 | 77.26 | 78.97 | 85,271 | -1.04(-1.30%) |
Nov 17, 2022 | 78.45 | 80.03 | 78.22 | 80.01 | 62,743 | -0.13(-0.16%) |
Nov 16, 2022 | 80.94 | 81.12 | 79.76 | 80.14 | 46,793 | -1.50(-1.84%) |
Nov 15, 2022 | 81.11 | 81.86 | 79.76 | 81.64 | 99,088 | +1.37(+1.70%) |
Nov 14, 2022 | 81.33 | 82.93 | 80.27 | 80.28 | 80,512 | -1.63(-1.99%) |
Nov 11, 2022 | 81.29 | 83.24 | 81.18 | 81.91 | 106,729 | +2.35(+2.95%) |
Nov 10, 2022 | 79.03 | 79.77 | 77.87 | 79.57 | 109,740 | +2.64(+3.44%) |
Nov 09, 2022 | 80.37 | 80.37 | 76.63 | 76.92 | 177,954 | -4.86(-5.94%) |
Nov 08, 2022 | 82.01 | 82.27 | 80.50 | 81.78 | 73,561 | +0.08(+0.10%) |
Nov 07, 2022 | 79.80 | 81.88 | 79.61 | 81.70 | 183,018 | +2.66(+3.37%) |
Nov 04, 2022 | 79.76 | 81.12 | 78.02 | 79.04 | 113,971 | +1.24(+1.59%) |
Nov 03, 2022 | 74.50 | 78.12 | 74.50 | 77.80 | 88,704 | +2.52(+3.35%) |
Nov 02, 2022 | 76.85 | 75.02 | 75.28 | 151,196 | -1.78(-2.31%) | |
Nov 01, 2022 | 79.24 | 79.33 | 76.93 | 77.06 | 620,106 | -0.67(-0.87%) |
Oct 31, 2022 | 74.32 | 78.19 | 74.32 | 77.73 | 216,536 | +2.54(+3.38%) |
Oct 28, 2022 | 75.55 | 76.31 | 73.26 | 75.19 | 104,667 | +0.02(+0.03%) |
Oct 27, 2022 | 76.89 | 78.17 | 74.76 | 75.17 | 186,007 | -0.24(-0.32%) |
Oct 26, 2022 | 72.81 | 76.75 | 72.81 | 75.41 | 289,314 | +3.50(+4.87%) |
Oct 25, 2022 | 71.23 | 72.47 | 70.61 | 71.90 | 296,993 | +0.37(+0.51%) |
Oct 24, 2022 | 70.26 | 71.57 | 69.48 | 71.54 | 1,089,005 | +1.35(+1.92%) |
Oct 21, 2022 | 68.15 | 70.56 | 67.81 | 70.19 | 171,121 | +2.55(+3.78%) |
Oct 20, 2022 | 67.77 | 68.54 | 67.08 | 67.64 | 113,445 | +0.67(+1.01%) |
Oct 19, 2022 | 64.46 | 67.04 | 64.29 | 66.96 | 176,992 | +3.05(+4.77%) |
Oct 18, 2022 | 63.59 | 64.92 | 62.49 | 63.91 | 205,004 | +1.01(+1.61%) |
Oct 17, 2022 | 62.47 | 63.72 | 62.24 | 62.90 | 110,213 | +1.78(+2.92%) |
Oct 14, 2022 | 62.84 | 63.61 | 60.93 | 61.12 | 96,274 | -2.58(-4.06%) |
Oct 13, 2022 | 59.60 | 63.95 | 59.60 | 63.71 | 405,515 | +3.07(+5.06%) |
Oct 12, 2022 | 60.36 | 61.13 | 58.84 | 60.64 | 139,660 | -0.19(-0.31%) |
Oct 11, 2022 | 60.12 | 62.01 | 59.62 | 60.83 | 232,183 | -0.63(-1.03%) |
Oct 10, 2022 | 63.23 | 63.91 | 61.04 | 61.46 | 184,712 | -1.94(-3.06%) |
Oct 07, 2022 | 63.80 | 64.48 | 62.81 | 63.40 | 105,057 | -0.53(-0.84%) |
Oct 06, 2022 | 62.82 | 64.54 | 62.53 | 63.93 | 183,463 | +0.65(+1.03%) |
Oct 05, 2022 | 60.76 | 63.54 | 60.34 | 63.28 | 237,495 | +2.28(+3.73%) |
Oct 04, 2022 | 60.01 | 61.00 | 59.32 | 61.00 | 209,136 | +2.48(+4.25%) |
Oct 03, 2022 | 56.92 | 58.73 | 56.92 | 58.52 | 268,507 | +3.89(+7.12%) |
Sep 30, 2022 | 54.66 | 55.90 | 54.01 | 54.63 | 125,016 | -0.37(-0.67%) |
Sep 29, 2022 | 54.34 | 54.99 | 52.92 | 54.99 | 96,786 | +0.02(+0.04%) |
Sep 28, 2022 | 53.21 | 55.23 | 52.75 | 54.97 | 383,132 | +2.55(+4.87%) |
Sep 27, 2022 | 52.68 | 53.91 | 52.06 | 52.42 | 191,709 | +1.11(+2.16%) |
Sep 26, 2022 | 52.04 | 53.38 | 51.11 | 51.31 | 153,671 | -1.01(-1.93%) |
Sep 23, 2022 | 54.78 | 54.78 | 51.62 | 52.32 | 165,988 | -5.05(-8.80%) |
Sep 22, 2022 | 59.14 | 59.65 | 57.32 | 57.37 | 56,808 | -0.56(-0.97%) |
Sep 21, 2022 | 60.67 | 61.15 | 57.93 | 57.93 | 125,841 | -1.32(-2.22%) |
Sep 20, 2022 | 60.62 | 60.66 | 58.59 | 59.25 | 875,629 | -2.06(-3.36%) |
Sep 19, 2022 | 59.19 | 61.66 | 59.02 | 61.31 | 100,122 | +0.12(+0.19%) |
Sep 16, 2022 | 63.11 | 63.18 | 60.25 | 61.19 | 435,630 | -2.52(-3.96%) |
Sep 15, 2022 | 63.72 | 64.34 | 62.61 | 63.72 | 249,287 | -1.49(-2.29%) |
Sep 14, 2022 | 63.44 | 65.73 | 63.44 | 65.21 | 191,665 | +2.24(+3.57%) |
Sep 13, 2022 | 64.04 | 65.19 | 62.55 | 62.96 | 130,178 | -2.47(-3.78%) |
Sep 12, 2022 | 65.20 | 65.57 | 64.04 | 65.44 | 133,251 | +1.18(+1.83%) |
Sep 09, 2022 | 62.53 | 64.58 | 62.53 | 64.26 | 161,146 | +3.15(+5.16%) |
Sep 08, 2022 | 60.96 | 61.98 | 60.38 | 61.10 | 118,770 | +0.17(+0.28%) |
Sep 07, 2022 | 60.16 | 61.22 | 58.94 | 60.94 | 131,360 | -0.78(-1.27%) |
Sep 06, 2022 | 63.42 | 63.73 | 61.08 | 61.72 | 143,031 | -1.12(-1.78%) |
Sep 02, 2022 | 61.61 | 63.27 | 61.03 | 62.84 | 130,124 | +3.03(+5.06%) |
Sep 01, 2022 | 61.02 | 61.19 | 58.97 | 59.81 | 223,126 | -2.39(-3.85%) |
Aug 31, 2022 | 61.31 | 63.60 | 60.75 | 62.20 | 186,642 | -0.41(-0.65%) |
Aug 30, 2022 | 64.49 | 64.49 | 61.78 | 62.61 | 155,942 | -3.08(-4.68%) |
Aug 29, 2022 | 64.32 | 66.34 | 64.16 | 65.68 | 114,862 | +0.98(+1.51%) |
Aug 26, 2022 | 66.14 | 66.48 | 63.95 | 64.70 | 112,888 | -1.70(-2.56%) |
Aug 25, 2022 | 66.16 | 66.85 | 66.01 | 66.41 | 128,501 | +0.66(+1.01%) |
Aug 24, 2022 | 64.30 | 65.96 | 63.97 | 65.74 | 102,762 | +1.62(+2.53%) |
Aug 23, 2022 | 62.63 | 65.34 | 62.63 | 64.12 | 147,183 | +2.57(+4.18%) |
Aug 22, 2022 | 60.86 | 61.94 | 59.71 | 61.55 | 123,356 | -0.47(-0.77%) |
Aug 19, 2022 | 62.47 | 62.68 | 61.64 | 62.02 | 111,815 | -1.34(-2.11%) |
Aug 18, 2022 | 61.33 | 63.62 | 61.30 | 63.36 | 115,930 | +3.00(+4.96%) |
Aug 17, 2022 | 59.41 | 60.98 | 59.10 | 60.36 | 83,545 | +0.49(+0.83%) |
Aug 16, 2022 | 60.98 | 62.03 | 59.36 | 59.87 | 114,942 | -0.96(-1.58%) |
Aug 15, 2022 | 60.80 | 60.84 | 58.75 | 60.83 | 112,610 | -2.64(-4.16%) |
Aug 12, 2022 | 62.21 | 63.49 | 61.48 | 63.47 | 69,144 | +1.12(+1.79%) |
Aug 11, 2022 | 61.25 | 62.89 | 61.25 | 62.35 | 91,324 | +2.33(+3.89%) |
Aug 10, 2022 | 60.25 | 60.54 | 58.18 | 60.02 | 92,795 | +0.33(+0.55%) |
Aug 09, 2022 | 59.55 | 60.85 | 59.23 | 59.69 | 83,215 | +0.77(+1.31%) |
Aug 08, 2022 | 58.75 | 59.59 | 58.21 | 58.92 | 100,472 | +0.05(+0.08%) |
Aug 05, 2022 | 56.61 | 60.35 | 56.55 | 58.87 | 107,559 | +1.64(+2.87%) |
Aug 04, 2022 | 60.55 | 60.63 | 57.12 | 57.23 | 133,259 | -3.41(-5.63%) |
Aug 03, 2022 | 63.16 | 63.16 | 59.67 | 60.64 | 166,050 | -1.93(-3.08%) |
Aug 02, 2022 | 61.98 | 63.68 | 61.75 | 62.57 | 141,396 | +1.03(+1.67%) |
Aug 01, 2022 | 61.95 | 61.95 | 60.18 | 61.54 | 106,954 | -1.72(-2.72%) |
Jul 29, 2022 | 61.47 | 63.76 | 61.31 | 63.26 | 156,087 | +3.16(+5.27%) |
Jul 28, 2022 | 60.68 | 61.22 | 58.55 | 60.10 | 178,361 | +0.17(+0.28%) |
Jul 27, 2022 | 57.46 | 60.17 | 56.92 | 59.93 | 775,649 | +3.53(+6.26%) |
Jul 26, 2022 | 57.76 | 58.10 | 56.04 | 56.40 | 151,191 | -0.20(-0.35%) |
Jul 25, 2022 | 54.02 | 56.62 | 53.50 | 56.60 | 168,491 | +3.29(+6.18%) |
Jul 22, 2022 | 54.07 | 55.28 | 52.85 | 53.30 | 238,828 | -0.42(-0.77%) |
Jul 21, 2022 | 54.45 | 54.45 | 52.30 | 53.72 | 127,434 | -2.57(-4.57%) |
Jul 20, 2022 | 55.24 | 56.39 | 54.37 | 56.29 | 181,521 | +0.00(+0.00%) |
Jul 19, 2022 | 54.26 | 56.41 | 54.10 | 56.29 | 133,003 | +2.16(+3.98%) |
Jul 18, 2022 | 53.45 | 54.79 | 53.45 | 54.13 | 190,735 | +2.25(+4.35%) |
Jul 15, 2022 | 51.93 | 52.27 | 50.43 | 51.88 | 200,880 | +1.03(+2.02%) |
Jul 14, 2022 | 50.76 | 50.95 | 49.44 | 50.85 | 116,261 | -1.73(-3.29%) |
Jul 13, 2022 | 52.12 | 53.91 | 52.04 | 52.58 | 108,881 | -0.24(-0.45%) |
Jul 12, 2022 | 53.11 | 53.80 | 52.09 | 52.82 | 476,415 | -2.06(-3.75%) |
Jul 11, 2022 | 55.36 | 55.87 | 54.06 | 54.87 | 276,863 | -1.50(-2.67%) |
Jul 08, 2022 | 56.80 | 57.09 | 55.41 | 56.38 | 613,567 | +0.30(+0.53%) |
Jul 07, 2022 | 54.42 | 56.71 | 54.42 | 56.08 | 321,786 | +3.15(+5.96%) |
Jul 06, 2022 | 53.46 | 54.69 | 50.87 | 52.93 | 313,694 | -1.22(-2.25%) |
Jul 05, 2022 | 57.03 | 57.03 | 53.15 | 54.14 | 260,177 | -4.73(-8.03%) |
Jul 01, 2022 | 59.25 | 59.45 | 56.21 | 58.87 | 197,303 | -0.15(-0.25%) |
Jun 30, 2022 | 59.30 | 60.67 | 58.19 | 59.02 | 460,431 | -1.94(-3.18%) |
Jun 29, 2022 | 62.80 | 63.04 | 60.28 | 60.96 | 265,032 | -1.09(-1.75%) |
Jun 28, 2022 | 62.59 | 63.29 | 61.15 | 62.04 | 333,388 | +1.07(+1.75%) |
Jun 27, 2022 | 59.09 | 61.22 | 58.46 | 60.98 | 264,446 | +2.68(+4.60%) |
Jun 24, 2022 | 57.02 | 59.28 | 56.20 | 58.30 | 172,264 | +2.14(+3.80%) |
Jun 23, 2022 | 59.59 | 59.62 | 54.99 | 56.16 | 347,305 | -3.19(-5.38%) |
Jun 22, 2022 | 60.26 | 60.59 | 58.61 | 59.35 | 321,991 | -3.95(-6.23%) |
Jun 21, 2022 | 62.36 | 65.04 | 62.21 | 63.30 | 647,864 | +2.43(+3.99%) |
Jun 17, 2022 | 63.61 | 64.60 | 60.45 | 60.87 | 363,562 | -2.83(-4.44%) |
Jun 16, 2022 | 65.02 | 65.72 | 63.29 | 63.70 | 296,478 | -3.19(-4.77%) |
Jun 15, 2022 | 67.84 | 68.64 | 65.65 | 66.89 | 195,463 | -0.66(-0.98%) |
Jun 14, 2022 | 70.50 | 70.94 | 66.39 | 67.55 | 228,741 | -0.80(-1.17%) |
Jun 13, 2022 | 71.69 | 71.91 | 67.69 | 68.35 | 943,224 | -6.20(-8.32%) |
Jun 10, 2022 | 75.46 | 76.59 | 72.57 | 74.56 | 360,823 | -2.37(-3.08%) |
Jun 09, 2022 | 79.06 | 79.06 | 76.91 | 76.93 | 129,581 | -3.11(-3.89%) |
Jun 08, 2022 | 81.46 | 81.84 | 79.27 | 80.04 | 94,440 | -1.07(-1.32%) |
Jun 07, 2022 | 78.59 | 81.42 | 78.20 | 81.10 | 172,092 | +2.24(+2.84%) |
Jun 06, 2022 | 79.04 | 79.44 | 77.58 | 78.86 | 234,817 | +0.47(+0.60%) |
Jun 03, 2022 | 76.85 | 78.46 | 75.92 | 78.39 | 111,701 | +1.42(+1.85%) |
Jun 02, 2022 | 77.40 | 78.42 | 76.44 | 76.97 | 217,585 | -0.79(-1.02%) |
Jun 01, 2022 | 76.92 | 78.28 | 76.09 | 77.76 | 167,583 | +1.93(+2.54%) |
May 31, 2022 | 78.31 | 80.02 | 74.68 | 75.83 | 257,892 | -1.35(-1.75%) |
May 27, 2022 | 75.75 | 77.39 | 75.75 | 77.18 | 149,353 | +1.02(+1.34%) |
May 26, 2022 | 74.91 | 76.95 | 74.91 | 76.17 | 150,618 | +1.78(+2.39%) |
May 25, 2022 | 72.71 | 74.61 | 72.71 | 74.39 | 268,189 | +1.68(+2.31%) |
May 24, 2022 | 71.71 | 73.08 | 70.24 | 72.71 | 166,684 | +0.41(+0.56%) |
May 23, 2022 | 69.90 | 72.55 | 69.08 | 72.30 | 250,040 | +3.52(+5.11%) |
May 20, 2022 | 69.94 | 70.57 | 67.51 | 68.79 | 103,670 | -0.33(-0.47%) |
May 19, 2022 | 67.57 | 70.27 | 67.19 | 69.11 | 223,928 | -0.07(-0.10%) |
May 18, 2022 | 72.12 | 72.76 | 68.35 | 69.18 | 126,858 | -2.37(-3.31%) |
May 17, 2022 | 71.59 | 72.79 | 71.10 | 71.55 | 204,738 | +1.21(+1.71%) |
May 16, 2022 | 68.03 | 70.99 | 68.03 | 70.35 | 297,928 | +2.39(+3.52%) |
May 13, 2022 | 66.08 | 68.55 | 66.08 | 67.96 | 149,691 | +3.05(+4.70%) |
May 12, 2022 | 64.59 | 65.17 | 62.68 | 64.90 | 144,623 | -0.35(-0.53%) |
May 11, 2022 | 65.91 | 68.76 | 64.96 | 65.25 | 128,154 | +0.66(+1.02%) |
May 10, 2022 | 65.69 | 67.00 | 62.98 | 64.59 | 153,215 | +0.02(+0.03%) |
May 09, 2022 | 70.72 | 70.72 | 64.30 | 64.57 | 200,164 | -7.78(-10.76%) |
May 06, 2022 | 72.76 | 73.02 | 70.63 | 72.35 | 75,585 | +0.61(+0.85%) |
May 05, 2022 | 75.02 | 75.02 | 69.18 | 71.74 | 201,758 | -2.87(-3.85%) |
May 04, 2022 | 72.78 | 74.88 | 71.09 | 74.61 | 185,010 | +3.06(+4.28%) |
May 03, 2022 | 69.03 | 72.20 | 69.03 | 71.55 | 176,565 | +2.41(+3.49%) |