Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 81.15 | 82.20 | 81.15 | 82.16 | 123,180 | +0.62(+0.77%) |
Apr 27, 2023 | 81.44 | 81.57 | 80.75 | 81.53 | 134,921 | +1.66(+2.07%) |
Apr 26, 2023 | 80.45 | 80.69 | 79.74 | 79.88 | 82,391 | -0.28(-0.35%) |
Apr 25, 2023 | 80.69 | 81.03 | 80.15 | 80.16 | 121,320 | -0.41(-0.51%) |
Apr 24, 2023 | 80.28 | 80.59 | 80.05 | 80.57 | 105,291 | +0.77(+0.96%) |
Apr 21, 2023 | 79.24 | 80.11 | 79.24 | 79.80 | 262,780 | +0.06(+0.08%) |
Apr 20, 2023 | 79.44 | 80.34 | 79.44 | 79.74 | 68,902 | -0.51(-0.64%) |
Apr 19, 2023 | 80.09 | 80.47 | 80.06 | 80.25 | 66,999 | -0.59(-0.73%) |
Apr 18, 2023 | 80.73 | 80.94 | 80.33 | 80.84 | 69,751 | +0.34(+0.42%) |
Apr 17, 2023 | 80.10 | 80.52 | 79.94 | 80.50 | 225,576 | +0.19(+0.24%) |
Apr 14, 2023 | 80.17 | 80.50 | 79.91 | 80.31 | 91,938 | +0.38(+0.48%) |
Apr 13, 2023 | 79.71 | 80.03 | 79.25 | 79.93 | 84,940 | +0.38(+0.48%) |
Apr 12, 2023 | 79.58 | 79.80 | 79.29 | 79.55 | 523,044 | +1.36(+1.74%) |
Apr 11, 2023 | 78.30 | 78.49 | 78.10 | 78.19 | 103,528 | +0.93(+1.20%) |
Apr 10, 2023 | 75.00 | 77.81 | 75.00 | 77.26 | 133,178 | -0.20(-0.26%) |
Apr 06, 2023 | 76.79 | 77.67 | 76.33 | 77.46 | 70,960 | -1.20(-1.53%) |
Apr 05, 2023 | 78.71 | 78.87 | 78.13 | 78.66 | 104,143 | -2.19(-2.71%) |
Apr 04, 2023 | 81.32 | 81.50 | 80.66 | 80.85 | 117,407 | -0.29(-0.36%) |
Apr 03, 2023 | 80.74 | 81.29 | 80.53 | 81.14 | 155,522 | +0.19(+0.23%) |
Mar 31, 2023 | 80.82 | 81.37 | 80.77 | 80.95 | 856,366 | -0.01(-0.01%) |
Mar 30, 2023 | 80.61 | 81.03 | 80.38 | 80.96 | 180,418 | +1.46(+1.84%) |
Mar 29, 2023 | 79.04 | 79.53 | 78.92 | 79.50 | 72,306 | +1.79(+2.30%) |
Mar 28, 2023 | 77.54 | 77.83 | 77.31 | 77.71 | 73,697 | +1.04(+1.36%) |
Mar 27, 2023 | 76.71 | 76.83 | 76.25 | 76.67 | 49,704 | +0.91(+1.19%) |
Mar 24, 2023 | 75.70 | 76.06 | 75.09 | 75.76 | 90,753 | -2.14(-2.75%) |
Mar 23, 2023 | 78.30 | 79.17 | 77.45 | 77.90 | 99,479 | -0.09(-0.12%) |
Mar 22, 2023 | 78.50 | 79.46 | 77.96 | 77.99 | 92,256 | +0.76(+0.98%) |
Mar 21, 2023 | 77.29 | 77.50 | 76.78 | 77.23 | 129,998 | +2.78(+3.73%) |
Mar 20, 2023 | 73.93 | 74.94 | 73.93 | 74.45 | 79,059 | +1.29(+1.76%) |
Mar 17, 2023 | 73.12 | 73.65 | 72.48 | 73.16 | 62,729 | -2.07(-2.75%) |
Mar 16, 2023 | 72.89 | 75.26 | 72.84 | 75.23 | 103,569 | +1.42(+1.92%) |
Mar 15, 2023 | 73.64 | 74.14 | 72.53 | 73.81 | 891,103 | -4.19(-5.37%) |
Mar 14, 2023 | 77.92 | 78.26 | 77.30 | 78.00 | 147,990 | +2.50(+3.31%) |
Mar 13, 2023 | 75.70 | 76.27 | 75.26 | 75.50 | 104,965 | -2.21(-2.84%) |
Mar 10, 2023 | 79.16 | 79.16 | 77.45 | 77.71 | 550,969 | -1.54(-1.94%) |
Mar 09, 2023 | 79.46 | 80.00 | 79.03 | 79.25 | 234,474 | +0.11(+0.14%) |
Mar 08, 2023 | 78.81 | 79.21 | 78.57 | 79.14 | 87,830 | +1.33(+1.71%) |
Mar 07, 2023 | 78.95 | 79.00 | 77.81 | 77.81 | 57,338 | -0.87(-1.11%) |
Mar 06, 2023 | 78.65 | 78.92 | 78.51 | 78.68 | 63,570 | +0.37(+0.47%) |
Mar 03, 2023 | 77.98 | 78.38 | 77.56 | 78.31 | 72,943 | +1.29(+1.67%) |
Mar 02, 2023 | 76.12 | 77.02 | 76.06 | 77.02 | 62,839 | -0.46(-0.59%) |
Mar 01, 2023 | 77.90 | 78.10 | 77.27 | 77.48 | 109,884 | +1.04(+1.36%) |
Feb 28, 2023 | 76.97 | 77.22 | 76.41 | 76.44 | 115,407 | +0.12(+0.16%) |
Feb 27, 2023 | 76.53 | 76.76 | 76.03 | 76.32 | 97,184 | +1.30(+1.73%) |
Feb 24, 2023 | 76.02 | 76.02 | 74.71 | 75.02 | 91,862 | -2.76(-3.55%) |
Feb 23, 2023 | 77.57 | 77.84 | 77.03 | 77.78 | 65,251 | +1.40(+1.83%) |
Feb 22, 2023 | 76.62 | 77.01 | 76.28 | 76.38 | 95,692 | -0.19(-0.25%) |
Feb 21, 2023 | 77.01 | 77.24 | 76.25 | 76.57 | 90,668 | -1.33(-1.71%) |
Feb 17, 2023 | 77.47 | 78.09 | 77.35 | 77.90 | 112,642 | -0.65(-0.83%) |
Feb 16, 2023 | 78.33 | 79.24 | 78.08 | 78.55 | 170,745 | -1.21(-1.52%) |
Feb 15, 2023 | 78.86 | 79.78 | 78.84 | 79.76 | 156,662 | +1.24(+1.58%) |
Feb 14, 2023 | 77.58 | 78.72 | 77.52 | 78.52 | 134,744 | +0.12(+0.15%) |
Feb 13, 2023 | 77.61 | 78.62 | 77.61 | 78.40 | 174,470 | +0.60(+0.77%) |
Feb 10, 2023 | 78.24 | 78.37 | 77.59 | 77.80 | 206,852 | -1.67(-2.10%) |
Feb 09, 2023 | 80.53 | 81.43 | 79.47 | 79.47 | 313,415 | +1.12(+1.43%) |
Feb 08, 2023 | 75.69 | 78.38 | 74.70 | 78.35 | 347,542 | +2.67(+3.53%) |
Feb 07, 2023 | 75.68 | 76.03 | 74.92 | 75.68 | 108,984 | -0.83(-1.08%) |
Feb 06, 2023 | 77.15 | 77.25 | 76.45 | 76.51 | 73,482 | -1.36(-1.75%) |
Feb 03, 2023 | 77.81 | 78.75 | 77.74 | 77.87 | 84,996 | -0.46(-0.59%) |
Feb 02, 2023 | 78.16 | 78.60 | 76.78 | 78.33 | 106,745 | -0.81(-1.02%) |
Feb 01, 2023 | 78.19 | 79.57 | 77.65 | 79.14 | 89,320 | +1.06(+1.35%) |
Jan 31, 2023 | 77.68 | 78.20 | 77.36 | 78.08 | 107,428 | +0.61(+0.79%) |
Jan 30, 2023 | 78.09 | 78.33 | 77.40 | 77.47 | 109,943 | -0.90(-1.15%) |
Jan 27, 2023 | 77.73 | 78.73 | 77.70 | 78.37 | 120,457 | -0.03(-0.04%) |
Jan 26, 2023 | 78.76 | 78.90 | 78.04 | 78.40 | 150,504 | +0.20(+0.26%) |
Jan 25, 2023 | 77.67 | 78.30 | 77.50 | 78.20 | 160,836 | +0.33(+0.42%) |
Jan 24, 2023 | 77.68 | 78.05 | 77.25 | 77.87 | 86,657 | -0.24(-0.31%) |
Jan 23, 2023 | 77.16 | 78.39 | 76.96 | 78.11 | 247,004 | +0.85(+1.10%) |
Jan 20, 2023 | 76.36 | 77.55 | 76.16 | 77.26 | 209,444 | +0.87(+1.14%) |
Jan 19, 2023 | 76.73 | 76.85 | 75.79 | 76.39 | 149,965 | -1.23(-1.58%) |
Jan 18, 2023 | 79.15 | 79.34 | 77.62 | 77.62 | 155,177 | -0.27(-0.35%) |
Jan 17, 2023 | 78.22 | 78.72 | 77.84 | 77.89 | 263,000 | +0.19(+0.24%) |
Jan 13, 2023 | 76.77 | 77.70 | 76.75 | 77.70 | 115,237 | +0.45(+0.58%) |
Jan 12, 2023 | 76.46 | 77.56 | 75.79 | 77.25 | 119,125 | +1.76(+2.33%) |
Jan 11, 2023 | 75.51 | 75.70 | 74.99 | 75.49 | 265,721 | +0.79(+1.06%) |
Jan 10, 2023 | 73.66 | 74.70 | 73.66 | 74.70 | 187,854 | +0.86(+1.16%) |
Jan 09, 2023 | 73.79 | 74.44 | 73.63 | 73.84 | 182,771 | +1.10(+1.51%) |
Jan 06, 2023 | 70.65 | 72.84 | 70.17 | 72.74 | 224,041 | +1.73(+2.44%) |
Jan 05, 2023 | 70.85 | 71.27 | 70.68 | 71.01 | 188,283 | -0.56(-0.78%) |
Jan 04, 2023 | 71.50 | 71.87 | 70.85 | 71.57 | 99,208 | +2.30(+3.32%) |
Jan 03, 2023 | 69.81 | 70.19 | 68.80 | 69.27 | 178,917 | +0.48(+0.70%) |
Dec 30, 2022 | 68.69 | 69.26 | 68.56 | 68.79 | 104,395 | -0.68(-0.98%) |
Dec 29, 2022 | 69.09 | 69.68 | 69.07 | 69.47 | 84,791 | +1.71(+2.52%) |
Dec 28, 2022 | 68.72 | 68.90 | 67.73 | 67.76 | 93,344 | -0.95(-1.38%) |
Dec 27, 2022 | 68.73 | 69.00 | 68.62 | 68.71 | 96,277 | +0.45(+0.66%) |
Dec 23, 2022 | 67.96 | 68.46 | 67.73 | 68.26 | 77,235 | +0.18(+0.26%) |
Dec 22, 2022 | 68.48 | 68.53 | 67.46 | 68.08 | 99,505 | -0.47(-0.69%) |
Dec 21, 2022 | 68.47 | 68.99 | 68.38 | 68.55 | 113,554 | +0.59(+0.87%) |
Dec 20, 2022 | 67.37 | 68.06 | 67.28 | 67.96 | 115,775 | +0.36(+0.53%) |
Dec 19, 2022 | 67.51 | 68.03 | 67.29 | 67.60 | 158,713 | +0.66(+0.98%) |
Dec 16, 2022 | 67.61 | 67.89 | 66.74 | 66.94 | 908,205 | -0.88(-1.29%) |
Dec 15, 2022 | 68.58 | 68.66 | 67.54 | 67.82 | 137,405 | -2.60(-3.69%) |
Dec 14, 2022 | 70.76 | 71.18 | 70.00 | 70.42 | 321,969 | -0.99(-1.39%) |
Dec 13, 2022 | 72.62 | 72.81 | 71.00 | 71.41 | 135,707 | +0.51(+0.72%) |
Dec 12, 2022 | 70.57 | 71.00 | 70.31 | 70.90 | 133,134 | +1.16(+1.66%) |
Dec 09, 2022 | 69.88 | 70.45 | 69.73 | 69.74 | 212,853 | -0.17(-0.24%) |
Dec 08, 2022 | 69.48 | 69.98 | 69.35 | 69.91 | 151,883 | +0.06(+0.09%) |
Dec 07, 2022 | 70.01 | 70.36 | 69.53 | 69.85 | 143,744 | +0.19(+0.27%) |
Dec 06, 2022 | 70.58 | 70.75 | 69.27 | 69.66 | 117,024 | -1.07(-1.51%) |
Dec 05, 2022 | 71.26 | 71.39 | 70.62 | 70.73 | 133,924 | -0.21(-0.30%) |
Dec 02, 2022 | 70.05 | 71.20 | 70.00 | 70.94 | 149,205 | +0.66(+0.94%) |
Dec 01, 2022 | 70.06 | 70.47 | 69.41 | 70.28 | 340,919 | +0.93(+1.34%) |
Nov 30, 2022 | 69.17 | 69.45 | 67.31 | 69.35 | 191,439 | +0.35(+0.51%) |
Nov 29, 2022 | 68.65 | 69.24 | 68.42 | 69.00 | 139,192 | +0.93(+1.37%) |
Nov 28, 2022 | 69.28 | 69.43 | 67.91 | 68.07 | 160,370 | -0.49(-0.71%) |
Nov 25, 2022 | 68.19 | 68.78 | 68.18 | 68.56 | 85,348 | +0.60(+0.88%) |
Nov 23, 2022 | 67.65 | 68.00 | 67.27 | 67.96 | 170,974 | +0.31(+0.46%) |
Nov 22, 2022 | 67.16 | 67.68 | 67.00 | 67.65 | 139,392 | +1.61(+2.44%) |
Nov 21, 2022 | 66.29 | 66.64 | 65.94 | 66.04 | 249,433 | -2.27(-3.32%) |
Nov 18, 2022 | 68.46 | 68.80 | 68.11 | 68.31 | 270,704 | +0.98(+1.46%) |
Nov 17, 2022 | 66.19 | 67.58 | 66.02 | 67.33 | 279,829 | +4.27(+6.77%) |
Nov 16, 2022 | 63.26 | 63.45 | 62.76 | 63.06 | 128,295 | +0.17(+0.27%) |
Nov 15, 2022 | 63.86 | 64.11 | 61.91 | 62.89 | 207,207 | -0.30(-0.47%) |
Nov 14, 2022 | 63.30 | 64.00 | 63.15 | 63.19 | 148,393 | -0.65(-1.02%) |
Nov 11, 2022 | 62.87 | 64.10 | 62.54 | 63.84 | 198,043 | +2.27(+3.69%) |
Nov 10, 2022 | 61.09 | 62.00 | 60.68 | 61.57 | 266,659 | +4.10(+7.13%) |
Nov 09, 2022 | 58.04 | 58.52 | 57.40 | 57.47 | 179,519 | -0.94(-1.61%) |
Nov 08, 2022 | 57.71 | 58.94 | 57.68 | 58.41 | 147,426 | +0.88(+1.53%) |
Nov 07, 2022 | 56.87 | 57.74 | 56.56 | 57.53 | 212,804 | +1.04(+1.84%) |
Nov 04, 2022 | 55.56 | 56.49 | 55.17 | 56.49 | 195,217 | +3.88(+7.38%) |
Nov 03, 2022 | 52.60 | 53.09 | 52.30 | 52.61 | 262,863 | -1.18(-2.19%) |
Nov 02, 2022 | 55.10 | 55.57 | 53.68 | 53.79 | 152,219 | -1.85(-3.32%) |
Nov 01, 2022 | 56.42 | 56.48 | 55.07 | 55.64 | 126,258 | +0.91(+1.66%) |
Oct 31, 2022 | 55.12 | 55.29 | 54.58 | 54.73 | 254,542 | -1.29(-2.30%) |
Oct 28, 2022 | 55.53 | 56.02 | 55.15 | 56.02 | 184,652 | +0.10(+0.18%) |
Oct 27, 2022 | 55.78 | 56.61 | 55.60 | 55.92 | 125,500 | -0.57(-1.01%) |
Oct 26, 2022 | 55.71 | 56.73 | 55.58 | 56.49 | 288,971 | +0.78(+1.40%) |
Oct 25, 2022 | 54.34 | 55.79 | 54.34 | 55.71 | 158,258 | +1.04(+1.90%) |
Oct 24, 2022 | 53.96 | 54.79 | 53.63 | 54.67 | 218,466 | +1.39(+2.61%) |
Oct 21, 2022 | 51.76 | 53.39 | 51.70 | 53.28 | 142,284 | +0.74(+1.41%) |
Oct 20, 2022 | 52.65 | 53.17 | 52.15 | 52.54 | 148,774 | -0.08(-0.15%) |
Oct 19, 2022 | 53.05 | 53.24 | 52.35 | 52.62 | 161,022 | -1.08(-2.01%) |
Oct 18, 2022 | 54.26 | 54.35 | 53.00 | 53.70 | 187,881 | +1.05(+1.99%) |
Oct 17, 2022 | 52.40 | 52.81 | 52.18 | 52.65 | 230,465 | +2.40(+4.78%) |
Oct 14, 2022 | 51.99 | 52.04 | 50.25 | 50.25 | 238,067 | -1.85(-3.56%) |
Oct 13, 2022 | 49.20 | 52.30 | 49.01 | 52.10 | 439,839 | +2.62(+5.31%) |
Oct 12, 2022 | 49.92 | 49.98 | 49.46 | 49.48 | 180,747 | -0.12(-0.24%) |
Oct 11, 2022 | 49.94 | 50.63 | 49.33 | 49.60 | 266,778 | -1.00(-1.98%) |
Oct 10, 2022 | 50.85 | 51.00 | 50.03 | 50.60 | 201,989 | +0.77(+1.55%) |
Oct 07, 2022 | 50.59 | 50.66 | 49.52 | 49.83 | 414,793 | -1.44(-2.81%) |
Oct 06, 2022 | 51.66 | 51.89 | 51.16 | 51.27 | 362,224 | -0.65(-1.25%) |
Oct 05, 2022 | 51.44 | 52.30 | 49.82 | 51.92 | 1,065,341 | -1.13(-2.13%) |
Oct 04, 2022 | 52.00 | 53.11 | 51.96 | 53.05 | 347,637 | +3.40(+6.85%) |
Oct 03, 2022 | 48.95 | 49.89 | 48.71 | 49.65 | 267,160 | +0.70(+1.43%) |
Sep 30, 2022 | 48.66 | 49.81 | 48.56 | 48.95 | 343,688 | +0.40(+0.82%) |
Sep 29, 2022 | 47.77 | 48.55 | 47.22 | 48.55 | 416,597 | -0.48(-0.99%) |
Sep 28, 2022 | 47.31 | 49.17 | 47.08 | 49.03 | 269,121 | +2.24(+4.79%) |
Sep 27, 2022 | 47.60 | 47.98 | 46.37 | 46.80 | 425,276 | -0.61(-1.29%) |
Sep 26, 2022 | 47.77 | 48.41 | 47.13 | 47.41 | 436,714 | -0.45(-0.95%) |
Sep 23, 2022 | 48.11 | 48.27 | 47.50 | 47.86 | 336,042 | -1.30(-2.64%) |
Sep 22, 2022 | 49.39 | 49.41 | 48.71 | 49.16 | 272,233 | +0.25(+0.51%) |
Sep 21, 2022 | 49.44 | 50.38 | 48.91 | 48.91 | 346,197 | -0.64(-1.29%) |
Sep 20, 2022 | 49.73 | 50.05 | 48.93 | 49.55 | 249,375 | -1.52(-2.98%) |
Sep 19, 2022 | 49.93 | 51.12 | 49.93 | 51.07 | 317,642 | +0.79(+1.57%) |
Sep 16, 2022 | 49.98 | 50.68 | 49.85 | 50.28 | 165,142 | -0.64(-1.26%) |
Sep 15, 2022 | 50.83 | 51.62 | 50.81 | 50.92 | 301,971 | -0.44(-0.86%) |
Sep 14, 2022 | 51.43 | 51.66 | 50.80 | 51.36 | 184,752 | -0.17(-0.33%) |
Sep 13, 2022 | 52.80 | 53.12 | 51.53 | 51.53 | 243,758 | -2.89(-5.32%) |
Sep 12, 2022 | 54.64 | 55.01 | 54.30 | 54.42 | 275,788 | +1.54(+2.92%) |
Sep 09, 2022 | 52.23 | 52.92 | 52.23 | 52.88 | 293,039 | +1.72(+3.36%) |
Sep 08, 2022 | 50.80 | 51.59 | 50.34 | 51.16 | 390,979 | -1.41(-2.68%) |
Sep 07, 2022 | 51.18 | 52.63 | 50.94 | 52.57 | 316,553 | +1.51(+2.96%) |
Sep 06, 2022 | 51.23 | 54.37 | 50.62 | 51.06 | 481,099 | +0.83(+1.65%) |
Sep 02, 2022 | 52.09 | 52.73 | 49.94 | 50.23 | 343,543 | -0.14(-0.28%) |
Sep 01, 2022 | 49.66 | 50.45 | 48.98 | 50.37 | 307,903 | -0.58(-1.14%) |
Aug 31, 2022 | 51.43 | 51.56 | 50.67 | 50.95 | 283,764 | -0.80(-1.56%) |
Aug 30, 2022 | 52.92 | 52.94 | 51.41 | 51.76 | 278,642 | +0.33(+0.63%) |
Aug 29, 2022 | 51.38 | 51.98 | 51.10 | 51.43 | 364,474 | +0.67(+1.32%) |
Aug 26, 2022 | 53.31 | 53.31 | 50.72 | 50.76 | 431,948 | -2.10(-3.98%) |
Aug 25, 2022 | 52.23 | 52.97 | 52.07 | 52.86 | 313,143 | +0.59(+1.14%) |
Aug 24, 2022 | 51.64 | 52.48 | 51.42 | 52.27 | 199,213 | +0.87(+1.69%) |
Aug 23, 2022 | 51.37 | 52.01 | 51.18 | 51.40 | 478,381 | +0.01(+0.02%) |
Aug 22, 2022 | 52.15 | 52.22 | 51.23 | 51.39 | 348,885 | -2.86(-5.27%) |
Aug 19, 2022 | 54.96 | 54.99 | 54.05 | 54.25 | 304,177 | -1.41(-2.53%) |
Aug 18, 2022 | 55.87 | 55.99 | 55.43 | 55.66 | 240,172 | +0.15(+0.27%) |
Aug 17, 2022 | 55.13 | 55.86 | 55.00 | 55.51 | 354,798 | -1.59(-2.78%) |
Aug 16, 2022 | 56.58 | 57.40 | 56.49 | 57.10 | 196,907 | +0.05(+0.09%) |
Aug 15, 2022 | 56.90 | 57.23 | 56.66 | 57.05 | 477,628 | -0.76(-1.31%) |
Aug 12, 2022 | 57.59 | 57.88 | 57.25 | 57.81 | 175,221 | +1.28(+2.26%) |
Aug 11, 2022 | 56.90 | 57.19 | 56.39 | 56.53 | 295,979 | +0.16(+0.28%) |
Aug 10, 2022 | 56.06 | 56.69 | 55.75 | 56.37 | 270,726 | +2.13(+3.93%) |
Aug 09, 2022 | 54.83 | 54.85 | 54.22 | 54.24 | 252,379 | -1.38(-2.49%) |
Aug 08, 2022 | 56.08 | 56.49 | 55.42 | 55.62 | 203,191 | -0.01(-0.01%) |
Aug 05, 2022 | 55.27 | 55.74 | 55.12 | 55.63 | 210,035 | -0.27(-0.48%) |
Aug 04, 2022 | 55.66 | 55.99 | 55.35 | 55.90 | 330,069 | +1.06(+1.93%) |
Aug 03, 2022 | 54.09 | 54.85 | 53.99 | 54.84 | 216,148 | +0.85(+1.57%) |
Aug 02, 2022 | 54.34 | 54.60 | 53.95 | 53.99 | 298,164 | -0.93(-1.69%) |
Aug 01, 2022 | 54.95 | 55.40 | 54.63 | 54.92 | 264,120 | -0.82(-1.47%) |
Jul 29, 2022 | 54.75 | 55.74 | 54.51 | 55.74 | 171,733 | +1.36(+2.50%) |
Jul 28, 2022 | 53.91 | 54.39 | 53.25 | 54.38 | 259,151 | +0.65(+1.21%) |
Jul 27, 2022 | 52.81 | 53.83 | 52.53 | 53.73 | 492,371 | +1.91(+3.69%) |
Jul 26, 2022 | 52.10 | 52.46 | 51.76 | 51.82 | 333,521 | -1.59(-2.98%) |
Jul 25, 2022 | 53.61 | 53.97 | 52.88 | 53.41 | 403,493 | -0.09(-0.17%) |
Jul 22, 2022 | 54.38 | 54.67 | 53.22 | 53.50 | 300,029 | -1.11(-2.03%) |
Jul 21, 2022 | 53.87 | 54.77 | 53.79 | 54.61 | 277,243 | +0.77(+1.43%) |
Jul 20, 2022 | 54.00 | 54.66 | 53.67 | 53.84 | 410,496 | -0.15(-0.28%) |
Jul 19, 2022 | 52.66 | 54.53 | 52.66 | 53.99 | 910,082 | +3.23(+6.36%) |
Jul 18, 2022 | 51.59 | 51.70 | 50.63 | 50.76 | 406,481 | +0.49(+0.97%) |
Jul 15, 2022 | 49.70 | 50.66 | 49.15 | 50.27 | 468,827 | +2.04(+4.22%) |
Jul 14, 2022 | 47.90 | 48.36 | 47.15 | 48.23 | 250,519 | -0.30(-0.63%) |
Jul 13, 2022 | 47.71 | 48.70 | 47.34 | 48.54 | 362,400 | +0.01(+0.02%) |
Jul 12, 2022 | 48.08 | 49.16 | 48.08 | 48.53 | 376,129 | +0.03(+0.06%) |
Jul 11, 2022 | 49.07 | 49.10 | 48.44 | 48.50 | 295,606 | -2.04(-4.04%) |
Jul 08, 2022 | 50.56 | 50.93 | 50.11 | 50.54 | 353,597 | +0.74(+1.49%) |
Jul 07, 2022 | 49.51 | 49.84 | 49.26 | 49.80 | 270,108 | +0.87(+1.78%) |
Jul 06, 2022 | 49.13 | 49.27 | 48.64 | 48.93 | 823,673 | -0.08(-0.16%) |
Jul 05, 2022 | 48.65 | 49.10 | 47.97 | 49.01 | 468,299 | -1.72(-3.39%) |
Jul 01, 2022 | 50.00 | 50.73 | 49.61 | 50.73 | 281,581 | -0.35(-0.69%) |
Jun 30, 2022 | 51.02 | 51.35 | 50.18 | 51.08 | 287,258 | -1.92(-3.62%) |
Jun 29, 2022 | 53.62 | 53.62 | 52.82 | 53.00 | 239,253 | -1.40(-2.57%) |
Jun 28, 2022 | 55.53 | 56.00 | 54.23 | 54.40 | 549,232 | -0.58(-1.05%) |
Jun 27, 2022 | 55.15 | 55.45 | 54.73 | 54.98 | 282,850 | +0.16(+0.29%) |
Jun 24, 2022 | 53.51 | 54.82 | 53.44 | 54.82 | 353,302 | +2.35(+4.48%) |
Jun 23, 2022 | 52.35 | 52.65 | 51.83 | 52.47 | 467,663 | -1.03(-1.93%) |
Jun 22, 2022 | 53.39 | 54.34 | 53.25 | 53.50 | 278,444 | -0.50(-0.93%) |
Jun 21, 2022 | 54.46 | 54.74 | 54.00 | 54.00 | 390,673 | -0.50(-0.92%) |
Jun 17, 2022 | 54.44 | 54.91 | 53.77 | 54.50 | 540,485 | +0.71(+1.32%) |
Jun 16, 2022 | 54.17 | 54.31 | 53.40 | 53.79 | 458,946 | -3.64(-6.34%) |
Jun 15, 2022 | 57.08 | 57.76 | 56.23 | 57.43 | 233,063 | +0.53(+0.93%) |
Jun 14, 2022 | 58.30 | 58.30 | 56.57 | 56.90 | 398,524 | -1.39(-2.38%) |
Jun 13, 2022 | 58.17 | 59.14 | 57.99 | 58.29 | 292,017 | -2.80(-4.58%) |
Jun 10, 2022 | 61.87 | 61.93 | 60.53 | 61.09 | 307,486 | -3.06(-4.77%) |
Jun 09, 2022 | 65.54 | 65.65 | 64.07 | 64.15 | 93,787 | -2.16(-3.26%) |
Jun 08, 2022 | 66.70 | 66.85 | 66.07 | 66.31 | 118,792 | -1.05(-1.56%) |
Jun 07, 2022 | 66.28 | 67.40 | 66.23 | 67.36 | 207,651 | +0.07(+0.10%) |
Jun 06, 2022 | 67.67 | 67.69 | 66.94 | 67.29 | 126,871 | +0.56(+0.84%) |
Jun 03, 2022 | 67.33 | 67.33 | 66.47 | 66.73 | 94,619 | -1.34(-1.97%) |
Jun 02, 2022 | 66.88 | 68.12 | 66.63 | 68.07 | 230,844 | +2.52(+3.84%) |
Jun 01, 2022 | 66.42 | 66.51 | 65.03 | 65.55 | 250,158 | -0.68(-1.03%) |
May 31, 2022 | 66.01 | 66.50 | 65.45 | 66.23 | 272,753 | +0.53(+0.81%) |
May 27, 2022 | 65.12 | 65.97 | 65.08 | 65.70 | 169,130 | +2.06(+3.24%) |
May 26, 2022 | 62.57 | 64.00 | 62.57 | 63.64 | 273,180 | +1.87(+3.03%) |
May 25, 2022 | 60.87 | 61.94 | 60.78 | 61.77 | 219,330 | +0.11(+0.18%) |
May 24, 2022 | 62.40 | 62.40 | 61.06 | 61.66 | 317,184 | -0.70(-1.11%) |
May 23, 2022 | 61.76 | 62.45 | 61.72 | 62.35 | 217,109 | +1.49(+2.46%) |
May 20, 2022 | 60.65 | 62.10 | 60.03 | 60.86 | 139,079 | +1.25(+2.10%) |
May 19, 2022 | 58.58 | 60.22 | 58.39 | 59.61 | 237,289 | +0.81(+1.38%) |
May 18, 2022 | 60.38 | 60.38 | 58.80 | 58.80 | 157,425 | -2.70(-4.39%) |
May 17, 2022 | 61.77 | 61.82 | 60.76 | 61.50 | 405,690 | +1.87(+3.14%) |
May 16, 2022 | 59.18 | 59.93 | 58.23 | 59.63 | 296,476 | -0.84(-1.38%) |
May 13, 2022 | 59.73 | 60.69 | 59.62 | 60.47 | 264,956 | +1.55(+2.62%) |
May 12, 2022 | 58.12 | 59.97 | 57.86 | 58.92 | 320,192 | -0.79(-1.32%) |
May 11, 2022 | 60.48 | 61.62 | 59.70 | 59.71 | 184,646 | -0.69(-1.14%) |
May 10, 2022 | 61.61 | 61.68 | 60.15 | 60.40 | 320,794 | +1.15(+1.94%) |
May 09, 2022 | 59.46 | 59.93 | 58.79 | 59.25 | 253,524 | -1.15(-1.90%) |
May 06, 2022 | 61.03 | 61.21 | 59.89 | 60.40 | 445,016 | -0.84(-1.37%) |
May 05, 2022 | 62.81 | 62.81 | 60.68 | 61.24 | 208,213 | -1.65(-2.62%) |
May 04, 2022 | 61.40 | 62.94 | 61.00 | 62.89 | 208,022 | +2.47(+4.09%) |
May 03, 2022 | 60.02 | 60.51 | 59.67 | 60.42 | 227,827 | -0.29(-0.48%) |