Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.78 | 69.66 | 68.21 | 68.68 | 714,644 | -0.38(-0.55%) |
Feb 27, 2023 | 69.97 | 70.07 | 68.44 | 69.06 | 756,782 | -0.05(-0.07%) |
Feb 24, 2023 | 70.61 | 70.85 | 68.82 | 69.11 | 646,044 | -2.52(-3.52%) |
Feb 23, 2023 | 71.55 | 71.92 | 70.60 | 71.63 | 358,948 | +0.68(+0.95%) |
Feb 22, 2023 | 70.97 | 70.98 | 70.10 | 70.95 | 707,415 | +0.19(+0.27%) |
Feb 21, 2023 | 72.66 | 72.66 | 70.35 | 70.76 | 535,807 | -2.66(-3.62%) |
Feb 17, 2023 | 72.94 | 73.47 | 72.26 | 73.42 | 447,454 | +0.60(+0.82%) |
Feb 16, 2023 | 73.33 | 73.70 | 72.61 | 72.82 | 625,466 | -1.79(-2.40%) |
Feb 15, 2023 | 76.03 | 76.17 | 74.04 | 74.61 | 562,105 | -1.60(-2.10%) |
Feb 14, 2023 | 75.37 | 76.49 | 75.01 | 76.22 | 766,326 | +0.76(+1.00%) |
Feb 13, 2023 | 74.85 | 75.76 | 74.36 | 75.46 | 638,265 | +0.68(+0.91%) |
Feb 10, 2023 | 72.31 | 75.18 | 71.56 | 74.78 | 986,512 | +2.78(+3.86%) |
Feb 09, 2023 | 72.12 | 75.62 | 69.94 | 72.00 | 1,352,329 | +0.95(+1.33%) |
Feb 08, 2023 | 71.11 | 71.55 | 70.44 | 71.06 | 864,287 | -0.84(-1.16%) |
Feb 07, 2023 | 71.34 | 72.42 | 70.95 | 71.90 | 678,998 | +0.70(+0.98%) |
Feb 06, 2023 | 71.73 | 72.64 | 71.00 | 71.20 | 329,450 | -1.02(-1.41%) |
Feb 03, 2023 | 71.63 | 72.55 | 70.97 | 72.21 | 460,933 | -0.13(-0.18%) |
Feb 02, 2023 | 71.25 | 72.44 | 70.99 | 72.34 | 461,691 | +1.28(+1.81%) |
Feb 01, 2023 | 69.92 | 71.30 | 69.51 | 71.06 | 646,047 | +1.23(+1.77%) |
Jan 31, 2023 | 69.93 | 70.43 | 68.87 | 69.82 | 681,806 | +0.32(+0.46%) |
Jan 30, 2023 | 71.40 | 71.70 | 69.21 | 69.51 | 357,204 | -1.84(-2.58%) |
Jan 27, 2023 | 71.47 | 71.92 | 70.58 | 71.35 | 379,142 | -0.24(-0.33%) |
Jan 26, 2023 | 72.64 | 72.92 | 70.88 | 71.59 | 531,454 | -0.45(-0.62%) |
Jan 25, 2023 | 70.27 | 72.09 | 69.99 | 72.03 | 485,669 | +1.15(+1.62%) |
Jan 24, 2023 | 71.83 | 72.49 | 69.89 | 70.89 | 743,438 | -1.83(-2.52%) |
Jan 23, 2023 | 70.63 | 73.07 | 70.32 | 72.72 | 609,917 | +2.37(+3.37%) |
Jan 20, 2023 | 68.62 | 70.42 | 67.93 | 70.35 | 445,980 | +1.89(+2.76%) |
Jan 19, 2023 | 67.14 | 68.52 | 66.65 | 68.46 | 415,926 | +1.12(+1.66%) |
Jan 18, 2023 | 68.31 | 68.93 | 67.14 | 67.34 | 361,068 | -0.42(-0.62%) |
Jan 17, 2023 | 67.97 | 68.79 | 67.35 | 67.76 | 353,775 | -0.46(-0.67%) |
Jan 13, 2023 | 67.10 | 68.24 | 66.94 | 68.22 | 345,577 | +0.65(+0.96%) |
Jan 12, 2023 | 67.94 | 68.10 | 66.22 | 67.57 | 339,183 | -0.34(-0.50%) |
Jan 11, 2023 | 67.70 | 68.52 | 67.10 | 67.91 | 448,493 | +0.36(+0.53%) |
Jan 10, 2023 | 65.63 | 67.66 | 65.57 | 67.55 | 784,206 | +2.34(+3.59%) |
Jan 09, 2023 | 66.93 | 68.17 | 63.78 | 65.21 | 1,673,616 | -1.89(-2.82%) |
Jan 06, 2023 | 71.58 | 71.92 | 64.37 | 67.11 | 1,626,912 | -3.66(-5.18%) |
Jan 05, 2023 | 69.19 | 71.07 | 68.39 | 70.77 | 986,163 | +0.88(+1.25%) |
Jan 04, 2023 | 69.78 | 70.14 | 68.83 | 69.89 | 677,479 | +1.12(+1.62%) |
Jan 03, 2023 | 68.87 | 69.28 | 67.33 | 68.78 | 528,002 | +0.72(+1.05%) |
Dec 30, 2022 | 67.84 | 68.34 | 67.30 | 68.06 | 470,075 | -0.54(-0.78%) |
Dec 29, 2022 | 66.71 | 69.04 | 66.33 | 68.60 | 389,767 | +2.46(+3.72%) |
Dec 28, 2022 | 67.04 | 67.90 | 66.08 | 66.14 | 549,149 | -0.86(-1.28%) |
Dec 27, 2022 | 66.39 | 68.03 | 66.12 | 67.00 | 652,276 | +0.74(+1.11%) |
Dec 23, 2022 | 66.16 | 66.86 | 65.67 | 66.26 | 261,972 | -0.09(-0.14%) |
Dec 22, 2022 | 65.77 | 66.56 | 65.16 | 66.35 | 368,056 | -0.22(-0.33%) |
Dec 21, 2022 | 65.02 | 66.87 | 64.75 | 66.57 | 565,903 | +2.31(+3.60%) |
Dec 20, 2022 | 63.35 | 64.72 | 62.45 | 64.26 | 522,077 | +0.78(+1.22%) |
Dec 19, 2022 | 63.73 | 64.74 | 63.34 | 63.48 | 618,321 | -0.66(-1.02%) |
Dec 16, 2022 | 64.06 | 64.85 | 63.29 | 64.14 | 1,412,693 | -0.45(-0.69%) |
Dec 15, 2022 | 65.27 | 65.56 | 64.13 | 64.59 | 448,875 | -1.52(-2.30%) |
Dec 14, 2022 | 66.38 | 66.93 | 65.36 | 66.11 | 368,173 | -0.67(-1.00%) |
Dec 13, 2022 | 68.19 | 68.34 | 66.21 | 66.78 | 521,743 | +0.75(+1.13%) |
Dec 12, 2022 | 64.75 | 66.07 | 64.22 | 66.03 | 438,526 | +1.72(+2.68%) |
Dec 09, 2022 | 66.06 | 66.50 | 64.19 | 64.31 | 403,805 | -2.24(-3.37%) |
Dec 08, 2022 | 65.98 | 67.06 | 65.66 | 66.55 | 249,638 | +0.64(+0.97%) |
Dec 07, 2022 | 65.94 | 67.11 | 65.51 | 65.91 | 305,936 | -0.27(-0.41%) |
Dec 06, 2022 | 66.38 | 66.87 | 65.46 | 66.18 | 360,335 | -0.59(-0.88%) |
Dec 05, 2022 | 65.59 | 66.86 | 64.99 | 66.77 | 499,272 | +0.13(+0.19%) |
Dec 02, 2022 | 66.07 | 67.20 | 65.95 | 66.64 | 304,892 | -0.76(-1.12%) |
Dec 01, 2022 | 67.47 | 68.14 | 66.41 | 67.39 | 309,820 | +0.27(+0.40%) |
Nov 30, 2022 | 64.68 | 67.23 | 64.50 | 67.13 | 762,362 | +2.31(+3.56%) |
Nov 29, 2022 | 65.92 | 66.25 | 64.51 | 64.82 | 506,349 | -1.10(-1.68%) |
Nov 28, 2022 | 68.12 | 68.41 | 65.81 | 65.92 | 476,144 | -2.53(-3.69%) |
Nov 25, 2022 | 68.24 | 68.69 | 67.62 | 68.45 | 158,855 | +0.35(+0.51%) |
Nov 23, 2022 | 67.64 | 68.74 | 67.64 | 68.10 | 316,417 | +0.13(+0.19%) |
Nov 22, 2022 | 66.71 | 68.32 | 66.26 | 67.97 | 544,016 | +1.94(+2.94%) |
Nov 21, 2022 | 65.83 | 66.64 | 64.77 | 66.03 | 508,771 | +0.16(+0.24%) |
Nov 18, 2022 | 66.67 | 67.07 | 64.72 | 65.87 | 694,561 | -0.05(-0.08%) |
Nov 17, 2022 | 67.31 | 67.31 | 65.08 | 65.92 | 591,857 | -2.07(-3.04%) |
Nov 16, 2022 | 68.72 | 69.45 | 67.81 | 67.99 | 589,271 | -0.53(-0.77%) |
Nov 15, 2022 | 70.16 | 70.77 | 68.36 | 68.52 | 684,671 | -0.54(-0.78%) |
Nov 14, 2022 | 69.12 | 70.39 | 68.69 | 69.05 | 540,697 | -0.51(-0.73%) |
Nov 11, 2022 | 69.35 | 70.94 | 69.19 | 69.56 | 646,899 | +0.48(+0.69%) |
Nov 10, 2022 | 67.84 | 69.27 | 67.71 | 69.08 | 1,386,682 | +3.99(+6.13%) |
Nov 09, 2022 | 65.70 | 66.87 | 64.91 | 65.09 | 591,265 | -0.99(-1.49%) |
Nov 08, 2022 | 66.17 | 67.37 | 65.45 | 66.08 | 801,724 | +0.13(+0.20%) |
Nov 07, 2022 | 66.38 | 66.55 | 64.57 | 65.95 | 1,150,599 | -0.57(-0.86%) |
Nov 04, 2022 | 63.95 | 66.88 | 63.33 | 66.52 | 958,941 | +2.64(+4.14%) |
Nov 03, 2022 | 67.56 | 67.56 | 57.58 | 63.88 | 1,585,356 | +3.10(+5.11%) |
Nov 02, 2022 | 62.34 | 64.00 | 60.68 | 60.78 | 1,036,350 | -1.88(-3.00%) |
Nov 01, 2022 | 61.99 | 63.24 | 61.63 | 62.66 | 686,865 | +1.12(+1.83%) |
Oct 31, 2022 | 60.51 | 61.78 | 60.28 | 61.53 | 705,373 | +0.51(+0.83%) |
Oct 28, 2022 | 61.70 | 61.72 | 60.54 | 61.02 | 671,725 | -0.40(-0.65%) |
Oct 27, 2022 | 61.24 | 61.85 | 60.49 | 61.42 | 555,439 | +0.09(+0.15%) |
Oct 26, 2022 | 60.32 | 62.01 | 60.32 | 61.33 | 545,365 | +0.85(+1.40%) |
Oct 25, 2022 | 58.75 | 60.66 | 58.75 | 60.49 | 624,242 | +2.13(+3.65%) |
Oct 24, 2022 | 58.15 | 58.41 | 57.31 | 58.36 | 527,152 | +0.73(+1.26%) |
Oct 21, 2022 | 56.83 | 58.08 | 55.99 | 57.63 | 819,467 | +1.93(+3.47%) |
Oct 20, 2022 | 55.94 | 57.09 | 55.18 | 55.70 | 502,714 | -0.24(-0.43%) |
Oct 19, 2022 | 56.42 | 56.42 | 54.85 | 55.94 | 546,489 | -1.48(-2.58%) |
Oct 18, 2022 | 57.88 | 58.83 | 56.95 | 57.42 | 681,426 | +1.12(+2.00%) |
Oct 17, 2022 | 55.60 | 57.26 | 55.30 | 56.30 | 913,923 | +1.64(+3.00%) |
Oct 14, 2022 | 56.32 | 56.33 | 54.32 | 54.66 | 824,908 | -0.76(-1.36%) |
Oct 13, 2022 | 52.57 | 55.87 | 51.96 | 55.41 | 780,290 | +1.24(+2.30%) |
Oct 12, 2022 | 54.88 | 55.56 | 54.15 | 54.17 | 608,898 | -0.31(-0.57%) |
Oct 11, 2022 | 53.90 | 55.61 | 53.56 | 54.48 | 897,240 | +0.32(+0.59%) |
Oct 10, 2022 | 55.82 | 56.07 | 53.28 | 54.16 | 989,469 | -1.29(-2.33%) |
Oct 07, 2022 | 56.47 | 56.76 | 54.54 | 55.45 | 953,170 | -1.95(-3.40%) |
Oct 06, 2022 | 57.09 | 57.75 | 56.89 | 57.40 | 785,036 | +0.12(+0.21%) |
Oct 05, 2022 | 55.32 | 57.64 | 55.29 | 57.28 | 711,408 | +1.28(+2.29%) |
Oct 04, 2022 | 54.76 | 56.42 | 54.76 | 56.00 | 730,889 | +1.91(+3.53%) |
Oct 03, 2022 | 53.48 | 54.82 | 52.78 | 54.09 | 1,061,492 | +1.29(+2.45%) |
Sep 30, 2022 | 52.81 | 53.88 | 52.67 | 52.80 | 1,521,235 | +0.22(+0.42%) |
Sep 29, 2022 | 50.75 | 52.74 | 50.65 | 52.58 | 1,392,195 | +1.21(+2.36%) |
Sep 28, 2022 | 49.28 | 51.59 | 48.74 | 51.36 | 1,295,743 | +2.69(+5.52%) |
Sep 27, 2022 | 49.08 | 49.37 | 48.18 | 48.68 | 1,030,570 | +0.01(+0.02%) |
Sep 26, 2022 | 49.07 | 49.89 | 48.37 | 48.67 | 446,457 | -0.61(-1.23%) |
Sep 23, 2022 | 49.17 | 49.38 | 48.42 | 49.27 | 799,536 | -0.20(-0.40%) |
Sep 22, 2022 | 50.80 | 50.92 | 49.33 | 49.47 | 559,822 | -1.55(-3.04%) |
Sep 21, 2022 | 51.55 | 52.69 | 50.99 | 51.02 | 734,705 | -0.14(-0.27%) |
Sep 20, 2022 | 52.13 | 52.13 | 50.76 | 51.16 | 550,975 | -1.36(-2.60%) |
Sep 19, 2022 | 52.34 | 52.61 | 51.48 | 52.53 | 467,308 | -0.09(-0.17%) |
Sep 16, 2022 | 54.01 | 54.21 | 52.01 | 52.62 | 994,196 | -1.70(-3.13%) |
Sep 15, 2022 | 54.20 | 55.11 | 53.75 | 54.32 | 638,220 | +0.11(+0.20%) |
Sep 14, 2022 | 55.13 | 55.25 | 53.84 | 54.21 | 850,845 | -0.90(-1.63%) |
Sep 13, 2022 | 57.27 | 57.36 | 55.03 | 55.10 | 647,819 | -3.83(-6.50%) |
Sep 12, 2022 | 58.43 | 59.12 | 58.03 | 58.93 | 444,024 | +0.94(+1.61%) |
Sep 09, 2022 | 57.09 | 58.25 | 57.00 | 58.00 | 364,132 | +1.04(+1.83%) |
Sep 08, 2022 | 55.69 | 57.00 | 55.44 | 56.95 | 406,981 | +0.98(+1.74%) |
Sep 07, 2022 | 55.08 | 56.12 | 54.51 | 55.98 | 829,723 | +0.90(+1.63%) |
Sep 06, 2022 | 55.93 | 56.24 | 54.85 | 55.08 | 874,338 | -0.71(-1.27%) |
Sep 02, 2022 | 56.41 | 56.49 | 55.53 | 55.79 | 887,457 | -0.22(-0.39%) |
Sep 01, 2022 | 55.39 | 56.03 | 54.59 | 56.01 | 606,616 | +0.29(+0.52%) |
Aug 31, 2022 | 56.87 | 57.02 | 55.49 | 55.72 | 830,919 | -0.70(-1.23%) |
Aug 30, 2022 | 57.35 | 57.48 | 56.26 | 56.42 | 594,841 | -0.86(-1.51%) |
Aug 29, 2022 | 57.15 | 57.78 | 56.98 | 57.28 | 508,020 | -0.44(-0.76%) |
Aug 26, 2022 | 60.55 | 60.77 | 57.70 | 57.72 | 716,145 | -2.76(-4.57%) |
Aug 25, 2022 | 59.70 | 60.67 | 59.04 | 60.48 | 439,362 | +1.22(+2.06%) |
Aug 24, 2022 | 58.84 | 59.73 | 58.74 | 59.26 | 531,749 | +0.41(+0.69%) |
Aug 23, 2022 | 58.60 | 59.26 | 58.23 | 58.85 | 736,548 | +0.27(+0.46%) |
Aug 22, 2022 | 59.31 | 59.96 | 58.30 | 58.58 | 1,039,597 | -0.78(-1.31%) |
Aug 19, 2022 | 60.88 | 61.08 | 59.13 | 59.36 | 583,362 | -1.74(-2.85%) |
Aug 18, 2022 | 60.81 | 61.58 | 59.90 | 61.10 | 635,476 | +0.03(+0.05%) |
Aug 17, 2022 | 60.31 | 61.93 | 59.92 | 61.07 | 938,784 | +0.68(+1.12%) |
Aug 16, 2022 | 61.26 | 61.26 | 59.59 | 60.39 | 706,563 | -1.32(-2.14%) |
Aug 15, 2022 | 61.14 | 61.92 | 60.44 | 61.72 | 601,297 | +0.27(+0.44%) |
Aug 12, 2022 | 61.72 | 61.98 | 60.85 | 61.45 | 564,626 | -0.19(-0.31%) |
Aug 11, 2022 | 61.88 | 62.91 | 61.42 | 61.64 | 638,903 | -0.05(-0.08%) |
Aug 10, 2022 | 61.06 | 61.94 | 60.25 | 61.69 | 598,441 | +1.70(+2.83%) |
Aug 09, 2022 | 61.87 | 62.15 | 59.85 | 59.99 | 773,372 | -1.81(-2.93%) |
Aug 08, 2022 | 62.17 | 62.40 | 61.25 | 61.80 | 925,940 | -0.32(-0.51%) |
Aug 05, 2022 | 62.14 | 63.22 | 61.58 | 62.11 | 709,605 | -0.95(-1.51%) |
Aug 04, 2022 | 65.66 | 65.77 | 62.42 | 63.07 | 1,488,924 | -4.85(-7.14%) |
Aug 03, 2022 | 68.84 | 69.41 | 67.68 | 67.92 | 954,526 | -0.21(-0.31%) |
Aug 02, 2022 | 67.80 | 69.28 | 67.45 | 68.13 | 821,955 | -0.51(-0.74%) |
Aug 01, 2022 | 68.11 | 69.17 | 67.87 | 68.64 | 817,587 | +0.49(+0.71%) |
Jul 29, 2022 | 67.46 | 68.49 | 67.06 | 68.15 | 445,923 | +0.43(+0.63%) |
Jul 28, 2022 | 65.90 | 67.86 | 65.38 | 67.72 | 502,596 | +2.16(+3.29%) |
Jul 27, 2022 | 64.52 | 66.03 | 64.08 | 65.56 | 414,765 | +1.33(+2.07%) |
Jul 26, 2022 | 63.46 | 64.38 | 60.78 | 64.23 | 354,420 | +0.50(+0.78%) |
Jul 25, 2022 | 64.13 | 64.40 | 63.32 | 63.73 | 393,422 | -0.58(-0.90%) |
Jul 22, 2022 | 65.62 | 65.90 | 63.82 | 64.31 | 391,325 | -1.37(-2.09%) |
Jul 21, 2022 | 62.43 | 65.91 | 62.43 | 65.68 | 844,161 | +3.71(+5.98%) |
Jul 20, 2022 | 61.85 | 62.57 | 61.47 | 61.97 | 562,989 | +0.51(+0.82%) |
Jul 19, 2022 | 60.17 | 61.56 | 59.74 | 61.47 | 607,579 | +2.32(+3.92%) |
Jul 18, 2022 | 61.99 | 62.54 | 58.76 | 59.15 | 970,347 | -2.61(-4.23%) |
Jul 15, 2022 | 62.14 | 62.14 | 60.38 | 61.77 | 1,009,878 | +0.61(+0.99%) |
Jul 14, 2022 | 61.97 | 62.06 | 59.60 | 61.16 | 618,267 | -1.71(-2.72%) |
Jul 13, 2022 | 62.51 | 64.43 | 62.08 | 62.87 | 717,257 | -0.77(-1.20%) |
Jul 12, 2022 | 64.86 | 65.49 | 63.21 | 63.63 | 651,034 | -1.44(-2.22%) |
Jul 11, 2022 | 64.83 | 65.90 | 64.59 | 65.08 | 405,964 | -0.07(-0.11%) |
Jul 08, 2022 | 64.41 | 65.54 | 64.34 | 65.15 | 439,848 | +0.04(+0.06%) |
Jul 07, 2022 | 63.99 | 65.47 | 63.99 | 65.11 | 622,167 | +0.93(+1.46%) |
Jul 06, 2022 | 64.61 | 65.09 | 63.85 | 64.17 | 991,469 | -0.44(-0.68%) |
Jul 05, 2022 | 62.52 | 64.64 | 62.03 | 64.61 | 569,324 | +1.44(+2.28%) |
Jul 01, 2022 | 62.01 | 63.27 | 61.62 | 63.17 | 595,878 | +0.78(+1.24%) |
Jun 30, 2022 | 61.70 | 63.91 | 61.12 | 62.39 | 961,481 | -0.19(-0.30%) |
Jun 29, 2022 | 62.25 | 62.70 | 61.39 | 62.58 | 1,152,441 | +0.40(+0.64%) |
Jun 28, 2022 | 63.71 | 64.66 | 62.00 | 62.18 | 1,198,149 | -1.27(-2.01%) |
Jun 27, 2022 | 64.00 | 64.22 | 62.83 | 63.46 | 802,364 | -0.35(-0.55%) |
Jun 24, 2022 | 65.18 | 65.39 | 63.58 | 63.80 | 1,735,711 | -0.68(-1.05%) |
Jun 23, 2022 | 60.70 | 64.75 | 60.70 | 64.48 | 826,439 | +3.64(+5.98%) |
Jun 22, 2022 | 59.62 | 61.56 | 59.61 | 60.84 | 667,900 | +0.47(+0.77%) |
Jun 21, 2022 | 60.30 | 61.29 | 59.96 | 60.37 | 714,071 | +1.44(+2.45%) |
Jun 17, 2022 | 59.63 | 60.95 | 58.88 | 58.93 | 1,172,807 | -0.11(-0.19%) |
Jun 16, 2022 | 59.44 | 59.90 | 58.23 | 59.04 | 768,812 | -1.80(-2.96%) |
Jun 15, 2022 | 60.56 | 61.67 | 59.82 | 60.84 | 759,117 | +1.04(+1.75%) |
Jun 14, 2022 | 59.31 | 60.22 | 58.11 | 59.80 | 585,194 | +0.29(+0.48%) |
Jun 13, 2022 | 59.51 | 59.86 | 58.66 | 59.51 | 635,444 | -1.88(-3.06%) |
Jun 10, 2022 | 61.82 | 62.47 | 60.94 | 61.39 | 740,753 | -1.81(-2.86%) |
Jun 09, 2022 | 63.54 | 64.10 | 63.02 | 63.20 | 669,404 | -0.76(-1.18%) |
Jun 08, 2022 | 63.14 | 64.38 | 62.92 | 63.95 | 730,753 | +0.33(+0.52%) |
Jun 07, 2022 | 62.26 | 63.90 | 62.26 | 63.62 | 612,348 | +0.70(+1.11%) |
Jun 06, 2022 | 63.42 | 63.69 | 62.60 | 62.93 | 512,353 | +0.04(+0.06%) |
Jun 03, 2022 | 63.44 | 63.81 | 62.73 | 62.89 | 509,877 | -1.39(-2.17%) |
Jun 02, 2022 | 61.18 | 64.41 | 60.84 | 64.28 | 596,590 | +3.23(+5.29%) |
Jun 01, 2022 | 62.71 | 63.24 | 60.19 | 61.05 | 498,253 | -1.06(-1.71%) |
May 31, 2022 | 63.16 | 63.45 | 61.59 | 62.11 | 787,608 | -1.65(-2.59%) |
May 27, 2022 | 60.62 | 63.77 | 60.62 | 63.76 | 485,530 | +3.73(+6.20%) |
May 26, 2022 | 58.34 | 60.32 | 58.34 | 60.04 | 377,435 | +1.86(+3.19%) |
May 25, 2022 | 59.10 | 59.33 | 57.40 | 58.18 | 519,124 | -1.13(-1.91%) |
May 24, 2022 | 59.89 | 59.89 | 58.51 | 59.31 | 874,765 | -0.94(-1.57%) |
May 23, 2022 | 60.07 | 60.34 | 59.09 | 60.26 | 747,646 | +0.44(+0.73%) |
May 20, 2022 | 60.95 | 61.29 | 58.60 | 59.82 | 491,180 | -0.39(-0.64%) |
May 19, 2022 | 59.04 | 60.83 | 58.86 | 60.21 | 522,679 | +0.57(+0.95%) |
May 18, 2022 | 59.70 | 60.49 | 59.29 | 59.64 | 554,964 | -1.18(-1.94%) |
May 17, 2022 | 60.74 | 61.44 | 59.81 | 60.82 | 537,738 | +1.67(+2.82%) |
May 16, 2022 | 59.54 | 59.94 | 58.28 | 59.15 | 780,903 | -0.66(-1.10%) |
May 13, 2022 | 58.67 | 60.62 | 57.65 | 59.81 | 909,081 | +1.85(+3.19%) |
May 12, 2022 | 56.27 | 57.98 | 55.43 | 57.96 | 818,428 | +1.37(+2.42%) |
May 11, 2022 | 58.37 | 58.85 | 56.46 | 56.59 | 586,876 | -2.12(-3.60%) |
May 10, 2022 | 58.42 | 59.28 | 56.21 | 58.71 | 776,912 | +1.43(+2.50%) |
May 09, 2022 | 59.11 | 59.73 | 56.64 | 57.28 | 765,952 | -3.48(-5.72%) |
May 06, 2022 | 59.69 | 60.97 | 58.04 | 60.75 | 1,111,108 | +0.32(+0.53%) |
May 05, 2022 | 63.44 | 63.44 | 59.64 | 60.44 | 1,034,875 | -2.99(-4.71%) |
May 04, 2022 | 60.64 | 63.78 | 58.63 | 63.43 | 1,284,987 | +3.73(+6.26%) |
May 03, 2022 | 57.80 | 60.80 | 57.12 | 59.69 | 2,105,886 | +2.09(+3.62%) |
May 02, 2022 | 56.82 | 58.13 | 56.34 | 57.60 | 1,290,471 | +0.50(+0.87%) |
Apr 29, 2022 | 57.28 | 59.25 | 56.96 | 57.11 | 1,047,020 | -0.14(-0.24%) |
Apr 28, 2022 | 56.55 | 57.90 | 55.98 | 57.25 | 1,425,688 | +1.24(+2.22%) |
Apr 27, 2022 | 56.37 | 57.62 | 55.98 | 56.01 | 713,620 | -0.06(-0.11%) |
Apr 26, 2022 | 57.96 | 57.96 | 56.07 | 56.07 | 574,467 | -2.56(-4.37%) |
Apr 25, 2022 | 58.23 | 58.79 | 57.00 | 58.63 | 604,883 | -0.02(-0.03%) |
Apr 22, 2022 | 60.19 | 60.19 | 58.62 | 58.65 | 560,824 | -1.83(-3.02%) |
Apr 21, 2022 | 62.80 | 63.23 | 60.17 | 60.48 | 692,822 | -1.55(-2.50%) |
Apr 20, 2022 | 61.47 | 62.61 | 61.21 | 62.03 | 434,951 | +0.56(+0.91%) |
Apr 19, 2022 | 60.16 | 61.75 | 60.14 | 61.47 | 626,649 | +1.32(+2.20%) |
Apr 18, 2022 | 61.75 | 61.75 | 59.66 | 60.15 | 431,168 | -1.58(-2.56%) |
Apr 14, 2022 | 62.74 | 63.28 | 60.49 | 61.73 | 719,365 | -0.76(-1.22%) |
Apr 13, 2022 | 60.96 | 62.78 | 60.96 | 62.49 | 550,237 | +1.01(+1.65%) |
Apr 12, 2022 | 63.40 | 64.25 | 61.14 | 61.48 | 812,359 | -1.62(-2.57%) |
Apr 11, 2022 | 64.12 | 64.20 | 62.95 | 63.10 | 597,511 | -1.46(-2.26%) |
Apr 08, 2022 | 64.75 | 65.51 | 63.31 | 64.56 | 799,269 | -0.36(-0.55%) |
Apr 07, 2022 | 62.15 | 65.35 | 61.65 | 64.92 | 1,012,135 | +3.03(+4.90%) |
Apr 06, 2022 | 62.10 | 62.55 | 60.44 | 61.89 | 893,636 | -1.15(-1.83%) |
Apr 05, 2022 | 64.59 | 64.59 | 62.60 | 63.04 | 953,683 | -1.50(-2.32%) |
Apr 04, 2022 | 64.26 | 65.41 | 63.49 | 64.54 | 630,781 | -0.02(-0.03%) |
Apr 01, 2022 | 64.43 | 65.08 | 63.18 | 64.56 | 874,981 | +0.69(+1.07%) |
Mar 31, 2022 | 67.46 | 67.53 | 63.82 | 63.87 | 635,769 | -3.35(-4.98%) |
Mar 30, 2022 | 67.36 | 68.21 | 66.58 | 67.22 | 955,244 | -0.51(-0.75%) |
Mar 29, 2022 | 65.80 | 67.95 | 65.80 | 67.73 | 558,977 | +2.89(+4.46%) |
Mar 28, 2022 | 64.87 | 65.55 | 63.76 | 64.84 | 633,414 | -0.10(-0.15%) |
Mar 25, 2022 | 65.79 | 66.49 | 64.11 | 64.94 | 346,954 | -0.45(-0.68%) |
Mar 24, 2022 | 64.65 | 67.45 | 63.53 | 65.38 | 587,146 | +1.14(+1.78%) |
Mar 23, 2022 | 66.62 | 66.79 | 64.16 | 64.24 | 593,514 | -3.16(-4.69%) |
Mar 22, 2022 | 67.13 | 67.91 | 66.96 | 67.40 | 438,535 | +0.29(+0.43%) |
Mar 21, 2022 | 67.63 | 68.16 | 66.61 | 67.11 | 906,410 | -1.07(-1.57%) |
Mar 18, 2022 | 66.72 | 68.40 | 65.84 | 68.18 | 818,331 | +1.24(+1.85%) |
Mar 17, 2022 | 65.48 | 67.39 | 64.89 | 66.94 | 694,589 | +1.09(+1.66%) |
Mar 16, 2022 | 63.46 | 65.88 | 63.17 | 65.85 | 830,750 | +3.44(+5.51%) |
Mar 15, 2022 | 61.99 | 63.53 | 61.49 | 62.41 | 987,004 | +1.10(+1.80%) |
Mar 14, 2022 | 63.32 | 64.67 | 61.01 | 61.31 | 1,491,995 | -1.36(-2.17%) |
Mar 11, 2022 | 66.56 | 68.18 | 62.56 | 62.67 | 903,151 | -3.24(-4.91%) |
Mar 10, 2022 | 64.77 | 66.23 | 65.91 | 874,723 | -0.04(-0.06%) | |
Mar 09, 2022 | 64.45 | 66.47 | 63.91 | 65.95 | 651,122 | +3.27(+5.21%) |
Mar 08, 2022 | 62.52 | 65.86 | 61.81 | 62.68 | 1,428,038 | -0.32(-0.50%) |
Mar 07, 2022 | 67.60 | 67.91 | 62.84 | 63.00 | 1,866,733 | -4.42(-6.56%) |
Mar 04, 2022 | 69.95 | 70.47 | 66.70 | 67.42 | 837,346 | -3.25(-4.60%) |
Mar 03, 2022 | 69.96 | 71.12 | 68.95 | 70.67 | 606,331 | +1.03(+1.48%) |
Mar 02, 2022 | 69.04 | 69.98 | 68.39 | 69.63 | 713,376 | +0.44(+0.63%) |