Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 44.09 | 44.80 | 43.17 | 44.15 | 262,255 | +0.61(+1.40%) |
Mar 30, 2023 | 45.25 | 45.46 | 43.20 | 43.54 | 267,535 | -1.40(-3.12%) |
Mar 29, 2023 | 45.18 | 45.85 | 44.18 | 44.94 | 215,895 | +0.34(+0.77%) |
Mar 28, 2023 | 44.67 | 45.27 | 44.11 | 44.60 | 199,908 | -0.21(-0.47%) |
Mar 27, 2023 | 44.36 | 45.25 | 44.36 | 44.81 | 226,233 | +1.38(+3.18%) |
Mar 24, 2023 | 41.33 | 43.55 | 40.90 | 43.43 | 257,698 | +1.47(+3.50%) |
Mar 23, 2023 | 44.68 | 44.81 | 41.88 | 41.96 | 216,337 | -2.18(-4.94%) |
Mar 22, 2023 | 46.11 | 46.28 | 44.06 | 44.14 | 291,639 | -1.99(-4.32%) |
Mar 21, 2023 | 47.06 | 47.71 | 45.80 | 46.13 | 474,824 | +0.89(+1.96%) |
Mar 20, 2023 | 46.36 | 47.21 | 45.21 | 45.25 | 558,040 | -0.11(-0.25%) |
Mar 17, 2023 | 47.35 | 47.43 | 45.18 | 45.36 | 1,068,104 | -2.33(-4.89%) |
Mar 16, 2023 | 45.17 | 49.02 | 44.75 | 47.69 | 698,424 | +1.92(+4.20%) |
Mar 15, 2023 | 42.84 | 46.87 | 42.45 | 45.77 | 683,157 | +0.90(+2.02%) |
Mar 14, 2023 | 49.19 | 49.51 | 44.35 | 44.86 | 422,427 | -0.90(-1.96%) |
Mar 13, 2023 | 48.50 | 49.11 | 44.98 | 45.76 | 1,098,769 | -4.69(-9.29%) |
Mar 10, 2023 | 49.20 | 51.38 | 47.20 | 50.45 | 386,781 | +0.60(+1.20%) |
Mar 09, 2023 | 52.33 | 52.33 | 49.60 | 49.85 | 203,739 | -2.80(-5.32%) |
Mar 08, 2023 | 52.87 | 53.22 | 52.31 | 52.65 | 89,263 | -0.03(-0.05%) |
Mar 07, 2023 | 53.48 | 53.79 | 52.64 | 52.68 | 181,300 | -1.06(-1.97%) |
Mar 06, 2023 | 54.98 | 55.10 | 53.45 | 53.73 | 194,485 | -1.33(-2.42%) |
Mar 03, 2023 | 54.50 | 55.21 | 53.88 | 55.07 | 101,699 | +0.78(+1.44%) |
Mar 02, 2023 | 53.90 | 54.45 | 52.92 | 54.28 | 144,261 | -0.35(-0.65%) |
Mar 01, 2023 | 55.85 | 56.08 | 54.51 | 54.64 | 297,850 | -1.43(-2.55%) |
Feb 28, 2023 | 57.22 | 57.41 | 55.96 | 56.07 | 179,624 | -1.09(-1.90%) |
Feb 27, 2023 | 58.24 | 58.24 | 56.84 | 57.15 | 155,423 | -0.49(-0.84%) |
Feb 24, 2023 | 57.24 | 57.91 | 56.95 | 57.64 | 138,050 | -0.12(-0.21%) |
Feb 23, 2023 | 57.76 | 57.91 | 57.13 | 57.76 | 75,688 | +0.37(+0.65%) |
Feb 22, 2023 | 57.70 | 57.89 | 57.08 | 57.39 | 164,332 | +0.04(+0.07%) |
Feb 21, 2023 | 57.75 | 58.09 | 56.97 | 57.35 | 134,056 | -0.72(-1.25%) |
Feb 17, 2023 | 58.83 | 58.96 | 58.01 | 58.08 | 159,140 | -0.51(-0.88%) |
Feb 16, 2023 | 59.12 | 59.33 | 57.16 | 58.59 | 127,114 | -0.87(-1.46%) |
Feb 15, 2023 | 58.12 | 59.68 | 58.05 | 59.46 | 94,491 | +0.83(+1.41%) |
Feb 14, 2023 | 59.67 | 60.76 | 58.34 | 58.63 | 116,269 | -1.32(-2.21%) |
Feb 13, 2023 | 59.36 | 60.03 | 59.35 | 59.95 | 64,524 | +0.41(+0.69%) |
Feb 10, 2023 | 59.94 | 60.48 | 59.32 | 59.54 | 107,384 | -0.58(-0.97%) |
Feb 09, 2023 | 61.35 | 61.71 | 59.93 | 60.12 | 108,882 | -0.84(-1.37%) |
Feb 08, 2023 | 61.34 | 61.66 | 60.67 | 60.96 | 81,798 | -0.68(-1.10%) |
Feb 07, 2023 | 60.77 | 61.81 | 55.77 | 61.64 | 169,552 | +0.70(+1.16%) |
Feb 06, 2023 | 61.37 | 61.93 | 60.48 | 60.93 | 182,505 | -0.80(-1.30%) |
Feb 03, 2023 | 61.26 | 62.02 | 60.21 | 61.73 | 266,954 | -0.03(-0.05%) |
Feb 02, 2023 | 59.05 | 61.76 | 58.54 | 61.76 | 234,198 | +2.99(+5.09%) |
Feb 01, 2023 | 57.67 | 59.55 | 57.51 | 58.77 | 269,475 | +0.72(+1.24%) |
Jan 31, 2023 | 56.10 | 58.18 | 55.85 | 58.05 | 263,801 | +2.04(+3.63%) |
Jan 30, 2023 | 55.91 | 56.57 | 55.59 | 56.01 | 175,614 | -0.13(-0.24%) |
Jan 27, 2023 | 56.12 | 56.41 | 55.35 | 56.15 | 160,815 | -0.01(-0.02%) |
Jan 26, 2023 | 56.36 | 57.20 | 55.78 | 56.16 | 153,406 | +0.37(+0.66%) |
Jan 25, 2023 | 55.43 | 56.86 | 54.97 | 55.79 | 173,152 | -0.35(-0.62%) |
Jan 24, 2023 | 55.71 | 56.76 | 54.66 | 56.14 | 358,035 | -1.94(-3.34%) |
Jan 23, 2023 | 57.42 | 58.36 | 57.42 | 58.08 | 125,043 | +0.55(+0.95%) |
Jan 20, 2023 | 56.75 | 58.36 | 56.11 | 57.53 | 227,098 | +1.46(+2.60%) |
Jan 19, 2023 | 55.90 | 56.82 | 55.33 | 56.07 | 126,836 | -0.15(-0.27%) |
Jan 18, 2023 | 58.20 | 58.20 | 55.88 | 56.22 | 103,256 | -2.17(-3.71%) |
Jan 17, 2023 | 57.84 | 58.48 | 57.84 | 58.39 | 69,782 | +0.04(+0.06%) |
Jan 13, 2023 | 57.57 | 58.73 | 57.06 | 58.35 | 87,150 | +0.07(+0.11%) |
Jan 12, 2023 | 57.25 | 58.50 | 56.80 | 58.29 | 124,073 | +1.34(+2.34%) |
Jan 11, 2023 | 55.99 | 56.96 | 55.78 | 56.95 | 161,209 | +1.30(+2.33%) |
Jan 10, 2023 | 55.06 | 55.90 | 54.30 | 55.65 | 160,376 | +0.45(+0.82%) |
Jan 09, 2023 | 56.02 | 56.14 | 54.82 | 55.20 | 112,258 | -0.48(-0.87%) |
Jan 06, 2023 | 54.76 | 55.74 | 54.59 | 55.68 | 112,169 | +1.58(+2.92%) |
Jan 05, 2023 | 54.14 | 54.60 | 53.24 | 54.10 | 182,821 | -0.41(-0.75%) |
Jan 04, 2023 | 55.32 | 55.69 | 54.07 | 54.51 | 203,143 | -0.66(-1.20%) |
Jan 03, 2023 | 57.17 | 57.26 | 54.68 | 55.17 | 222,409 | -1.72(-3.03%) |
Dec 30, 2022 | 56.91 | 57.25 | 56.52 | 56.89 | 129,222 | -0.35(-0.61%) |
Dec 29, 2022 | 57.02 | 57.44 | 56.43 | 57.25 | 132,254 | +0.65(+1.15%) |
Dec 28, 2022 | 57.62 | 57.73 | 56.55 | 56.59 | 97,817 | -0.70(-1.22%) |
Dec 27, 2022 | 57.80 | 57.81 | 57.07 | 57.29 | 53,136 | -0.25(-0.43%) |
Dec 23, 2022 | 56.71 | 57.55 | 56.53 | 57.54 | 49,761 | +0.73(+1.28%) |
Dec 22, 2022 | 57.04 | 57.04 | 55.76 | 56.81 | 83,735 | -0.36(-0.63%) |
Dec 21, 2022 | 56.07 | 57.55 | 56.07 | 57.17 | 84,471 | +1.33(+2.37%) |
Dec 20, 2022 | 55.56 | 56.29 | 55.56 | 55.84 | 86,610 | +0.33(+0.60%) |
Dec 19, 2022 | 55.46 | 55.97 | 54.80 | 55.51 | 114,842 | +0.25(+0.45%) |
Dec 16, 2022 | 54.84 | 55.86 | 54.21 | 55.27 | 425,273 | -0.36(-0.65%) |
Dec 15, 2022 | 57.26 | 57.31 | 55.48 | 55.63 | 147,910 | -2.39(-4.11%) |
Dec 14, 2022 | 59.74 | 59.86 | 57.78 | 58.01 | 96,564 | -1.76(-2.95%) |
Dec 13, 2022 | 60.80 | 61.45 | 59.37 | 59.77 | 137,828 | +0.26(+0.43%) |
Dec 12, 2022 | 59.39 | 60.11 | 59.00 | 59.52 | 93,191 | -0.03(-0.05%) |
Dec 09, 2022 | 59.78 | 59.96 | 59.22 | 59.55 | 79,686 | -0.37(-0.62%) |
Dec 08, 2022 | 60.01 | 60.42 | 59.54 | 59.92 | 70,425 | +0.26(+0.43%) |
Dec 07, 2022 | 59.31 | 59.83 | 58.90 | 59.66 | 102,037 | +0.35(+0.59%) |
Dec 06, 2022 | 59.47 | 59.70 | 58.75 | 59.31 | 94,799 | -0.42(-0.70%) |
Dec 05, 2022 | 61.90 | 62.33 | 59.19 | 59.73 | 112,501 | -2.63(-4.22%) |
Dec 02, 2022 | 61.72 | 63.80 | 61.63 | 62.36 | 80,257 | -0.01(-0.02%) |
Dec 01, 2022 | 62.79 | 63.35 | 61.58 | 62.37 | 65,249 | -0.08(-0.12%) |
Nov 30, 2022 | 61.52 | 62.74 | 59.96 | 62.44 | 130,295 | +0.93(+1.51%) |
Nov 29, 2022 | 61.44 | 62.25 | 61.22 | 61.52 | 69,594 | -0.05(-0.08%) |
Nov 28, 2022 | 62.11 | 62.78 | 61.15 | 61.56 | 73,583 | -1.07(-1.71%) |
Nov 25, 2022 | 61.90 | 62.88 | 61.90 | 62.63 | 31,999 | +0.69(+1.12%) |
Nov 23, 2022 | 61.78 | 62.51 | 61.09 | 61.94 | 64,278 | -0.16(-0.26%) |
Nov 22, 2022 | 61.78 | 62.35 | 61.44 | 62.10 | 75,994 | +0.62(+1.00%) |
Nov 21, 2022 | 60.76 | 61.58 | 60.59 | 61.49 | 88,653 | +0.37(+0.60%) |
Nov 18, 2022 | 61.78 | 61.83 | 60.65 | 61.12 | 141,116 | +0.72(+1.19%) |
Nov 17, 2022 | 60.79 | 60.89 | 59.56 | 60.40 | 122,609 | -0.81(-1.33%) |
Nov 16, 2022 | 62.36 | 62.70 | 60.73 | 61.21 | 115,966 | -1.36(-2.18%) |
Nov 15, 2022 | 63.34 | 63.64 | 62.20 | 62.58 | 126,914 | -0.27(-0.44%) |
Nov 14, 2022 | 62.75 | 63.95 | 62.27 | 62.85 | 150,306 | +0.06(+0.09%) |
Nov 11, 2022 | 63.05 | 63.89 | 62.17 | 62.79 | 195,462 | -0.23(-0.36%) |
Nov 10, 2022 | 60.77 | 63.15 | 60.66 | 63.02 | 220,695 | +3.79(+6.39%) |
Nov 09, 2022 | 59.51 | 60.06 | 59.00 | 59.23 | 97,503 | -0.66(-1.11%) |
Nov 08, 2022 | 60.21 | 60.55 | 59.43 | 59.90 | 96,956 | -0.28(-0.47%) |
Nov 07, 2022 | 59.64 | 60.33 | 59.49 | 60.18 | 80,898 | +0.64(+1.08%) |
Nov 04, 2022 | 58.86 | 59.57 | 58.56 | 59.54 | 70,783 | +1.31(+2.24%) |
Nov 03, 2022 | 58.32 | 58.67 | 56.98 | 58.23 | 92,351 | -0.73(-1.24%) |
Nov 02, 2022 | 59.83 | 60.27 | 58.66 | 58.96 | 123,866 | -1.14(-1.89%) |
Nov 01, 2022 | 59.72 | 60.42 | 59.52 | 60.10 | 117,762 | +0.71(+1.19%) |
Oct 31, 2022 | 59.34 | 59.81 | 58.96 | 59.39 | 187,952 | -0.30(-0.50%) |
Oct 28, 2022 | 59.02 | 59.73 | 58.44 | 59.69 | 124,695 | +1.05(+1.80%) |
Oct 27, 2022 | 59.29 | 59.90 | 58.48 | 58.64 | 162,368 | +0.08(+0.13%) |
Oct 26, 2022 | 57.70 | 59.75 | 57.70 | 58.56 | 315,638 | -0.95(-1.60%) |
Oct 25, 2022 | 61.21 | 62.60 | 57.94 | 59.51 | 349,165 | -1.68(-2.74%) |
Oct 24, 2022 | 61.19 | 61.64 | 60.67 | 61.19 | 245,448 | +0.25(+0.42%) |
Oct 21, 2022 | 60.63 | 61.54 | 59.89 | 60.93 | 158,142 | +0.80(+1.33%) |
Oct 20, 2022 | 63.16 | 63.30 | 59.99 | 60.13 | 170,322 | -3.20(-5.05%) |
Oct 19, 2022 | 63.39 | 64.21 | 62.42 | 63.33 | 123,589 | -0.78(-1.22%) |
Oct 18, 2022 | 64.63 | 65.28 | 63.50 | 64.12 | 107,483 | +0.17(+0.27%) |
Oct 17, 2022 | 63.31 | 64.09 | 63.19 | 63.95 | 133,972 | +1.71(+2.75%) |
Oct 14, 2022 | 62.83 | 63.32 | 62.02 | 62.23 | 118,027 | -0.11(-0.18%) |
Oct 13, 2022 | 59.56 | 62.96 | 59.23 | 62.35 | 145,667 | +2.22(+3.70%) |
Oct 12, 2022 | 59.95 | 60.88 | 59.42 | 60.12 | 102,086 | +0.03(+0.05%) |
Oct 11, 2022 | 59.93 | 60.69 | 59.48 | 60.10 | 129,193 | -0.11(-0.19%) |
Oct 10, 2022 | 60.43 | 60.92 | 59.93 | 60.21 | 101,572 | -0.11(-0.19%) |
Oct 07, 2022 | 61.03 | 61.10 | 59.82 | 60.32 | 146,791 | -0.92(-1.51%) |
Oct 06, 2022 | 60.83 | 61.44 | 60.49 | 61.24 | 169,389 | +0.25(+0.42%) |
Oct 05, 2022 | 60.43 | 61.27 | 60.40 | 60.99 | 169,110 | -0.29(-0.48%) |
Oct 04, 2022 | 59.52 | 61.28 | 59.52 | 61.28 | 291,971 | +2.31(+3.91%) |
Oct 03, 2022 | 58.57 | 59.45 | 58.01 | 58.98 | 260,638 | +1.19(+2.05%) |
Sep 30, 2022 | 58.55 | 58.98 | 57.57 | 57.79 | 444,468 | -0.57(-0.98%) |
Sep 29, 2022 | 59.63 | 59.63 | 58.27 | 58.36 | 281,675 | -1.89(-3.14%) |
Sep 28, 2022 | 60.13 | 60.84 | 59.34 | 60.26 | 297,231 | +0.25(+0.42%) |
Sep 27, 2022 | 61.01 | 61.29 | 59.37 | 60.00 | 172,562 | -0.72(-1.18%) |
Sep 26, 2022 | 61.31 | 61.89 | 60.44 | 60.72 | 226,771 | -0.98(-1.59%) |
Sep 23, 2022 | 62.47 | 62.47 | 61.12 | 61.70 | 191,928 | -1.15(-1.83%) |
Sep 22, 2022 | 65.29 | 65.60 | 62.67 | 62.84 | 322,039 | -2.43(-3.72%) |
Sep 21, 2022 | 65.56 | 66.81 | 64.98 | 65.27 | 212,667 | -0.08(-0.13%) |
Sep 20, 2022 | 65.09 | 65.83 | 64.85 | 65.36 | 158,480 | +0.04(+0.06%) |
Sep 19, 2022 | 63.41 | 65.44 | 63.41 | 65.32 | 182,503 | +0.97(+1.51%) |
Sep 16, 2022 | 63.68 | 64.40 | 61.94 | 64.35 | 1,112,306 | +0.79(+1.24%) |
Sep 15, 2022 | 62.21 | 63.91 | 61.95 | 63.56 | 243,339 | +1.48(+2.38%) |
Sep 14, 2022 | 61.89 | 62.49 | 61.13 | 62.08 | 223,683 | +0.19(+0.30%) |
Sep 13, 2022 | 63.20 | 63.49 | 61.71 | 61.89 | 215,039 | -2.23(-3.48%) |
Sep 12, 2022 | 63.98 | 64.32 | 62.92 | 64.12 | 170,709 | +0.66(+1.04%) |
Sep 09, 2022 | 62.37 | 63.64 | 62.26 | 63.47 | 163,072 | +1.71(+2.77%) |
Sep 08, 2022 | 60.64 | 61.97 | 59.81 | 61.75 | 189,183 | +0.84(+1.38%) |
Sep 07, 2022 | 60.32 | 61.37 | 60.11 | 60.91 | 161,445 | +0.25(+0.42%) |
Sep 06, 2022 | 62.85 | 62.85 | 60.37 | 60.66 | 210,652 | -1.69(-2.72%) |
Sep 02, 2022 | 63.17 | 63.61 | 62.02 | 62.35 | 145,999 | -0.27(-0.44%) |
Sep 01, 2022 | 63.32 | 63.32 | 62.20 | 62.63 | 136,039 | -0.78(-1.23%) |
Aug 31, 2022 | 63.52 | 63.80 | 62.57 | 63.41 | 187,550 | -0.11(-0.18%) |
Aug 30, 2022 | 63.66 | 63.76 | 62.71 | 63.52 | 139,195 | +0.15(+0.24%) |
Aug 29, 2022 | 64.82 | 64.82 | 63.24 | 63.37 | 155,380 | -1.68(-2.58%) |
Aug 26, 2022 | 67.20 | 67.20 | 64.94 | 65.05 | 163,289 | -1.89(-2.83%) |
Aug 25, 2022 | 65.89 | 67.26 | 65.89 | 66.94 | 142,374 | +0.96(+1.46%) |
Aug 24, 2022 | 66.34 | 66.45 | 65.67 | 65.98 | 101,212 | -0.64(-0.96%) |
Aug 23, 2022 | 67.25 | 67.53 | 66.52 | 66.62 | 121,098 | -0.53(-0.79%) |
Aug 22, 2022 | 68.76 | 68.76 | 66.91 | 67.15 | 144,319 | -2.23(-3.22%) |
Aug 19, 2022 | 69.95 | 70.24 | 68.72 | 69.38 | 319,494 | -0.85(-1.21%) |
Aug 18, 2022 | 70.37 | 70.37 | 69.59 | 70.22 | 102,551 | -0.08(-0.11%) |
Aug 17, 2022 | 70.57 | 70.63 | 69.84 | 70.30 | 105,084 | -0.99(-1.39%) |
Aug 16, 2022 | 70.55 | 71.54 | 69.59 | 71.29 | 126,285 | +0.80(+1.14%) |
Aug 15, 2022 | 69.19 | 70.57 | 68.59 | 70.49 | 125,853 | +0.57(+0.82%) |
Aug 12, 2022 | 69.80 | 70.59 | 69.24 | 69.91 | 131,373 | +0.24(+0.34%) |
Aug 11, 2022 | 69.17 | 69.79 | 68.37 | 69.68 | 127,423 | +1.30(+1.90%) |
Aug 10, 2022 | 68.11 | 68.96 | 67.78 | 68.38 | 146,971 | +0.81(+1.20%) |
Aug 09, 2022 | 67.45 | 67.65 | 66.41 | 67.57 | 165,439 | +0.37(+0.55%) |
Aug 08, 2022 | 67.34 | 67.71 | 66.88 | 67.20 | 141,557 | -0.38(-0.56%) |
Aug 05, 2022 | 66.26 | 67.79 | 65.88 | 67.58 | 144,629 | +1.18(+1.77%) |
Aug 04, 2022 | 66.18 | 67.44 | 66.01 | 66.40 | 129,780 | -0.21(-0.31%) |
Aug 03, 2022 | 66.14 | 66.94 | 65.20 | 66.61 | 128,738 | +0.70(+1.06%) |
Aug 02, 2022 | 66.45 | 66.73 | 65.88 | 65.91 | 141,948 | -0.64(-0.96%) |
Aug 01, 2022 | 66.17 | 67.17 | 65.35 | 66.55 | 153,970 | +0.34(+0.51%) |
Jul 29, 2022 | 65.89 | 66.96 | 65.68 | 66.21 | 189,741 | +0.40(+0.61%) |
Jul 28, 2022 | 65.90 | 66.21 | 64.90 | 65.81 | 120,381 | -0.09(-0.14%) |
Jul 27, 2022 | 65.08 | 66.60 | 65.02 | 65.90 | 226,815 | +0.74(+1.14%) |
Jul 26, 2022 | 65.53 | 67.15 | 65.09 | 65.16 | 297,878 | -1.35(-2.03%) |
Jul 25, 2022 | 65.63 | 66.84 | 65.54 | 66.51 | 257,606 | +1.45(+2.23%) |
Jul 22, 2022 | 65.28 | 65.75 | 64.49 | 65.06 | 169,909 | -0.31(-0.47%) |
Jul 21, 2022 | 65.38 | 65.82 | 64.62 | 65.37 | 155,203 | -0.60(-0.91%) |
Jul 20, 2022 | 64.96 | 66.06 | 64.96 | 65.97 | 254,014 | +0.62(+0.95%) |
Jul 19, 2022 | 64.37 | 66.20 | 64.37 | 65.35 | 190,868 | +1.60(+2.51%) |
Jul 18, 2022 | 64.23 | 64.93 | 63.42 | 63.75 | 104,045 | -0.07(-0.10%) |
Jul 15, 2022 | 62.95 | 64.16 | 62.36 | 63.82 | 155,444 | +1.95(+3.15%) |
Jul 14, 2022 | 62.06 | 62.44 | 61.05 | 61.87 | 112,529 | -1.39(-2.19%) |
Jul 13, 2022 | 64.38 | 64.60 | 62.86 | 63.25 | 104,961 | -1.43(-2.21%) |
Jul 12, 2022 | 64.21 | 65.19 | 64.08 | 64.69 | 120,640 | +0.11(+0.17%) |
Jul 11, 2022 | 63.95 | 64.64 | 63.82 | 64.57 | 130,728 | +0.27(+0.42%) |
Jul 08, 2022 | 64.56 | 64.94 | 63.81 | 64.30 | 81,129 | -0.08(-0.13%) |
Jul 07, 2022 | 64.88 | 65.47 | 64.25 | 64.39 | 118,981 | -0.05(-0.07%) |
Jul 06, 2022 | 64.08 | 64.57 | 63.54 | 64.43 | 210,842 | -0.16(-0.25%) |
Jul 05, 2022 | 63.19 | 64.63 | 62.33 | 64.59 | 206,558 | +0.35(+0.54%) |
Jul 01, 2022 | 63.34 | 64.35 | 62.59 | 64.25 | 153,568 | +0.66(+1.05%) |
Jun 30, 2022 | 62.16 | 63.77 | 61.57 | 63.58 | 204,699 | +0.38(+0.61%) |
Jun 29, 2022 | 63.31 | 63.51 | 62.36 | 63.20 | 193,691 | +0.16(+0.25%) |
Jun 28, 2022 | 63.79 | 64.70 | 63.02 | 63.04 | 223,285 | -0.53(-0.84%) |
Jun 27, 2022 | 63.83 | 64.18 | 63.16 | 63.57 | 146,147 | +0.38(+0.61%) |
Jun 24, 2022 | 61.82 | 63.70 | 61.82 | 63.19 | 409,588 | +1.49(+2.41%) |
Jun 23, 2022 | 63.32 | 64.23 | 61.25 | 61.70 | 160,329 | -1.86(-2.93%) |
Jun 22, 2022 | 63.09 | 63.96 | 62.90 | 63.56 | 249,454 | -0.52(-0.80%) |
Jun 21, 2022 | 62.94 | 64.08 | 62.61 | 64.08 | 259,797 | +1.75(+2.81%) |
Jun 17, 2022 | 62.80 | 63.35 | 61.93 | 62.33 | 667,454 | +0.18(+0.29%) |
Jun 16, 2022 | 62.57 | 63.33 | 61.04 | 62.15 | 313,211 | -1.25(-1.98%) |
Jun 15, 2022 | 63.28 | 64.14 | 62.65 | 63.40 | 303,379 | +0.53(+0.85%) |
Jun 14, 2022 | 62.66 | 63.07 | 62.05 | 62.87 | 192,631 | +0.70(+1.13%) |
Jun 13, 2022 | 62.05 | 63.32 | 61.68 | 62.17 | 176,824 | -1.23(-1.93%) |
Jun 10, 2022 | 64.29 | 64.91 | 63.12 | 63.39 | 217,549 | -1.96(-2.99%) |
Jun 09, 2022 | 66.97 | 67.16 | 65.34 | 65.35 | 219,862 | -1.84(-2.73%) |
Jun 08, 2022 | 67.52 | 67.71 | 66.70 | 67.19 | 190,157 | -0.80(-1.17%) |
Jun 07, 2022 | 67.47 | 68.05 | 67.20 | 67.98 | 172,285 | +0.02(+0.03%) |
Jun 06, 2022 | 68.16 | 68.65 | 67.90 | 67.96 | 147,487 | +0.12(+0.18%) |
Jun 03, 2022 | 68.39 | 68.57 | 67.37 | 67.84 | 226,730 | -0.71(-1.04%) |
Jun 02, 2022 | 67.62 | 68.59 | 67.09 | 68.55 | 212,600 | +0.80(+1.17%) |
Jun 01, 2022 | 68.39 | 68.46 | 67.05 | 67.76 | 231,776 | -0.66(-0.97%) |
May 31, 2022 | 67.81 | 68.72 | 67.26 | 68.42 | 162,938 | +0.12(+0.18%) |
May 27, 2022 | 67.66 | 68.49 | 67.32 | 68.30 | 117,929 | +0.94(+1.39%) |
May 26, 2022 | 65.87 | 67.45 | 65.87 | 67.36 | 812,954 | +1.85(+2.83%) |
May 25, 2022 | 64.97 | 66.10 | 64.66 | 65.51 | 542,390 | +0.54(+0.84%) |
May 24, 2022 | 66.36 | 66.36 | 64.27 | 64.97 | 299,831 | -1.55(-2.34%) |
May 23, 2022 | 66.00 | 66.94 | 65.42 | 66.52 | 203,469 | +1.50(+2.30%) |
May 20, 2022 | 64.41 | 65.26 | 63.18 | 65.02 | 284,070 | +0.95(+1.48%) |
May 19, 2022 | 64.07 | 64.91 | 63.36 | 64.08 | 274,009 | -0.52(-0.81%) |
May 18, 2022 | 65.92 | 66.38 | 64.34 | 64.60 | 342,037 | -1.41(-2.14%) |
May 17, 2022 | 64.85 | 66.51 | 64.20 | 66.02 | 193,825 | +2.05(+3.21%) |
May 16, 2022 | 64.13 | 64.77 | 62.97 | 63.97 | 199,625 | -0.44(-0.68%) |
May 13, 2022 | 64.88 | 65.33 | 63.98 | 64.41 | 192,290 | -0.19(-0.29%) |
May 12, 2022 | 64.56 | 64.59 | 63.39 | 64.59 | 234,080 | -0.07(-0.10%) |
May 11, 2022 | 65.68 | 66.30 | 64.39 | 64.66 | 253,339 | -0.72(-1.10%) |
May 10, 2022 | 65.98 | 66.45 | 64.51 | 65.38 | 231,642 | -0.33(-0.50%) |
May 09, 2022 | 65.08 | 66.58 | 64.47 | 65.71 | 273,741 | -0.07(-0.10%) |
May 06, 2022 | 65.92 | 66.35 | 64.83 | 65.77 | 259,589 | -0.24(-0.37%) |
May 05, 2022 | 66.48 | 67.27 | 64.96 | 66.02 | 234,403 | -1.17(-1.74%) |
May 04, 2022 | 65.48 | 67.52 | 65.25 | 67.19 | 194,229 | +1.77(+2.71%) |
May 03, 2022 | 64.59 | 65.85 | 64.03 | 65.42 | 204,440 | +0.83(+1.28%) |
May 02, 2022 | 63.57 | 64.60 | 63.05 | 64.59 | 256,504 | +1.45(+2.30%) |
Apr 29, 2022 | 65.36 | 65.54 | 62.81 | 63.14 | 271,365 | -2.50(-3.80%) |
Apr 28, 2022 | 65.15 | 66.12 | 64.29 | 65.63 | 178,582 | +0.93(+1.44%) |
Apr 27, 2022 | 64.71 | 65.45 | 63.87 | 64.70 | 304,471 | +0.02(+0.03%) |
Apr 26, 2022 | 69.56 | 69.56 | 64.55 | 64.68 | 500,773 | -1.37(-2.07%) |
Apr 25, 2022 | 65.09 | 66.12 | 64.26 | 66.05 | 389,845 | +0.37(+0.57%) |
Apr 22, 2022 | 66.36 | 66.86 | 65.68 | 65.68 | 290,176 | -0.90(-1.36%) |
Apr 21, 2022 | 67.63 | 68.12 | 66.27 | 66.58 | 226,179 | -0.75(-1.11%) |
Apr 20, 2022 | 67.80 | 68.24 | 67.26 | 67.33 | 177,183 | -0.01(-0.01%) |
Apr 19, 2022 | 66.39 | 67.47 | 65.69 | 67.34 | 281,347 | +1.30(+1.97%) |
Apr 18, 2022 | 65.18 | 66.49 | 65.18 | 66.03 | 252,589 | +0.85(+1.30%) |
Apr 14, 2022 | 65.41 | 65.96 | 64.71 | 65.18 | 249,365 | -0.15(-0.23%) |
Apr 13, 2022 | 64.11 | 65.68 | 63.92 | 65.33 | 259,747 | +1.02(+1.59%) |
Apr 12, 2022 | 64.84 | 66.18 | 64.16 | 64.31 | 221,515 | -0.35(-0.55%) |
Apr 11, 2022 | 64.49 | 65.88 | 64.49 | 64.66 | 259,243 | +0.28(+0.43%) |
Apr 08, 2022 | 64.87 | 65.36 | 64.26 | 64.38 | 237,151 | -0.30(-0.46%) |
Apr 07, 2022 | 65.55 | 66.58 | 64.38 | 64.68 | 321,944 | -0.61(-0.94%) |
Apr 06, 2022 | 66.28 | 66.55 | 65.25 | 65.30 | 254,200 | -1.09(-1.64%) |
Apr 05, 2022 | 66.04 | 67.42 | 66.04 | 66.39 | 280,716 | +0.34(+0.52%) |
Apr 04, 2022 | 67.42 | 67.42 | 65.71 | 66.04 | 336,708 | -1.27(-1.88%) |