Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 78.03 | 79.49 | 77.97 | 78.91 | 492,393 | +0.86(+1.10%) |
Apr 27, 2023 | 77.26 | 78.34 | 76.22 | 78.05 | 1,252,893 | +0.78(+1.01%) |
Apr 26, 2023 | 76.46 | 78.11 | 76.13 | 77.27 | 1,336,285 | +0.55(+0.71%) |
Apr 25, 2023 | 80.10 | 80.65 | 76.54 | 76.72 | 892,075 | -4.24(-5.23%) |
Apr 24, 2023 | 81.26 | 81.76 | 80.31 | 80.96 | 1,164,882 | -0.22(-0.27%) |
Apr 21, 2023 | 82.27 | 83.46 | 81.10 | 81.18 | 675,130 | -0.66(-0.80%) |
Apr 20, 2023 | 81.79 | 81.85 | 80.04 | 81.84 | 794,310 | -0.78(-0.94%) |
Apr 19, 2023 | 81.04 | 83.70 | 80.98 | 82.62 | 1,263,366 | +1.16(+1.42%) |
Apr 18, 2023 | 82.62 | 83.67 | 81.43 | 81.46 | 783,596 | -0.90(-1.09%) |
Apr 17, 2023 | 83.57 | 83.87 | 81.66 | 82.36 | 911,442 | -1.07(-1.28%) |
Apr 14, 2023 | 83.45 | 84.50 | 82.96 | 83.43 | 1,022,373 | -0.36(-0.43%) |
Apr 13, 2023 | 81.41 | 83.84 | 81.14 | 83.78 | 1,175,695 | +2.69(+3.32%) |
Apr 12, 2023 | 80.40 | 81.85 | 80.03 | 81.09 | 1,236,562 | +1.43(+1.79%) |
Apr 11, 2023 | 79.26 | 80.37 | 79.26 | 79.67 | 529,462 | +0.73(+0.92%) |
Apr 10, 2023 | 78.72 | 79.08 | 77.86 | 78.94 | 725,689 | +0.41(+0.52%) |
Apr 06, 2023 | 78.36 | 78.72 | 77.01 | 78.53 | 870,452 | +0.30(+0.38%) |
Apr 05, 2023 | 76.92 | 78.62 | 76.40 | 78.23 | 918,822 | +1.13(+1.46%) |
Apr 04, 2023 | 77.58 | 78.33 | 76.87 | 77.10 | 668,997 | -0.72(-0.92%) |
Apr 03, 2023 | 78.45 | 78.45 | 77.24 | 77.82 | 682,442 | -0.80(-1.01%) |
Mar 31, 2023 | 77.77 | 79.11 | 77.60 | 78.62 | 643,786 | +1.14(+1.47%) |
Mar 30, 2023 | 77.88 | 78.72 | 77.28 | 77.48 | 662,333 | +0.38(+0.49%) |
Mar 29, 2023 | 76.06 | 77.64 | 75.98 | 77.10 | 1,167,805 | +1.10(+1.44%) |
Mar 28, 2023 | 75.68 | 76.07 | 75.19 | 76.01 | 482,390 | -0.19(-0.25%) |
Mar 27, 2023 | 75.56 | 76.63 | 75.27 | 76.20 | 742,083 | +0.64(+0.84%) |
Mar 24, 2023 | 74.15 | 76.05 | 73.16 | 75.56 | 609,582 | +0.92(+1.23%) |
Mar 23, 2023 | 74.59 | 76.46 | 74.14 | 74.64 | 751,437 | +0.65(+0.88%) |
Mar 22, 2023 | 73.70 | 75.24 | 73.27 | 73.99 | 880,677 | +0.28(+0.38%) |
Mar 21, 2023 | 73.22 | 74.12 | 72.68 | 73.71 | 759,252 | +1.18(+1.62%) |
Mar 20, 2023 | 72.49 | 73.21 | 72.06 | 72.54 | 679,344 | +0.56(+0.78%) |
Mar 17, 2023 | 73.24 | 73.37 | 71.79 | 71.98 | 1,114,827 | -1.27(-1.73%) |
Mar 16, 2023 | 72.31 | 73.77 | 71.99 | 73.24 | 737,768 | +0.50(+0.69%) |
Mar 15, 2023 | 73.54 | 73.55 | 70.66 | 72.75 | 894,256 | -1.92(-2.58%) |
Mar 14, 2023 | 72.90 | 74.71 | 72.80 | 74.67 | 560,203 | +2.72(+3.78%) |
Mar 13, 2023 | 71.41 | 73.00 | 70.60 | 71.95 | 859,253 | +0.05(+0.07%) |
Mar 10, 2023 | 73.09 | 73.09 | 71.14 | 71.90 | 843,553 | -1.55(-2.10%) |
Mar 09, 2023 | 73.81 | 74.88 | 73.15 | 73.44 | 427,842 | -0.33(-0.45%) |
Mar 08, 2023 | 73.30 | 74.12 | 72.65 | 73.77 | 548,231 | +0.28(+0.38%) |
Mar 07, 2023 | 74.91 | 75.45 | 73.45 | 73.49 | 582,097 | -1.33(-1.77%) |
Mar 06, 2023 | 74.84 | 75.92 | 74.80 | 74.82 | 615,096 | -0.35(-0.46%) |
Mar 03, 2023 | 73.79 | 75.26 | 73.54 | 75.17 | 757,897 | +1.75(+2.38%) |
Mar 02, 2023 | 66.63 | 73.75 | 66.00 | 73.42 | 2,091,298 | +6.15(+9.15%) |
Mar 01, 2023 | 68.73 | 69.86 | 66.84 | 67.27 | 1,159,507 | -1.46(-2.12%) |
Feb 28, 2023 | 68.83 | 69.70 | 68.26 | 68.73 | 714,144 | -0.38(-0.55%) |
Feb 27, 2023 | 70.02 | 70.12 | 68.49 | 69.11 | 756,252 | -0.05(-0.07%) |
Feb 24, 2023 | 70.66 | 70.90 | 68.87 | 69.16 | 645,592 | -2.52(-3.52%) |
Feb 23, 2023 | 71.60 | 71.98 | 70.65 | 71.68 | 358,696 | +0.68(+0.95%) |
Feb 22, 2023 | 71.02 | 71.03 | 70.15 | 71.00 | 706,920 | +0.19(+0.27%) |
Feb 21, 2023 | 72.71 | 72.71 | 70.40 | 70.81 | 535,431 | -2.66(-3.62%) |
Feb 17, 2023 | 72.99 | 73.52 | 72.31 | 73.47 | 447,141 | +0.60(+0.82%) |
Feb 16, 2023 | 73.38 | 73.75 | 72.66 | 72.87 | 625,028 | -1.79(-2.40%) |
Feb 15, 2023 | 76.08 | 76.22 | 74.09 | 74.67 | 561,711 | -1.60(-2.10%) |
Feb 14, 2023 | 75.42 | 76.54 | 75.06 | 76.27 | 765,790 | +0.76(+1.00%) |
Feb 13, 2023 | 74.91 | 75.81 | 74.42 | 75.51 | 637,818 | +0.68(+0.91%) |
Feb 10, 2023 | 72.36 | 75.23 | 71.61 | 74.84 | 985,822 | +2.78(+3.86%) |
Feb 09, 2023 | 72.17 | 75.67 | 69.99 | 72.06 | 1,351,383 | +0.95(+1.33%) |
Feb 08, 2023 | 71.16 | 71.60 | 70.49 | 71.11 | 863,682 | -0.84(-1.16%) |
Feb 07, 2023 | 71.39 | 72.47 | 71.00 | 71.95 | 678,523 | +0.70(+0.98%) |
Feb 06, 2023 | 71.78 | 72.70 | 71.05 | 71.25 | 329,219 | -1.02(-1.41%) |
Feb 03, 2023 | 71.68 | 72.60 | 71.02 | 72.26 | 460,611 | -0.13(-0.18%) |
Feb 02, 2023 | 71.30 | 72.49 | 71.04 | 72.39 | 461,368 | +1.29(+1.81%) |
Feb 01, 2023 | 69.97 | 71.35 | 69.55 | 71.11 | 645,595 | +1.24(+1.77%) |
Jan 31, 2023 | 69.98 | 70.48 | 68.92 | 69.87 | 681,329 | +0.32(+0.46%) |
Jan 30, 2023 | 71.45 | 71.75 | 69.25 | 69.55 | 356,954 | -1.84(-2.58%) |
Jan 27, 2023 | 71.52 | 71.98 | 70.63 | 71.40 | 378,876 | -0.24(-0.33%) |
Jan 26, 2023 | 72.69 | 72.97 | 70.93 | 71.64 | 531,082 | -0.45(-0.62%) |
Jan 25, 2023 | 70.32 | 72.14 | 70.04 | 72.08 | 485,329 | +1.15(+1.62%) |
Jan 24, 2023 | 71.88 | 72.54 | 69.94 | 70.94 | 742,918 | -1.83(-2.52%) |
Jan 23, 2023 | 70.68 | 73.12 | 70.37 | 72.77 | 609,490 | +2.37(+3.37%) |
Jan 20, 2023 | 68.67 | 70.47 | 67.98 | 70.40 | 445,668 | +1.89(+2.76%) |
Jan 19, 2023 | 67.18 | 68.57 | 66.70 | 68.51 | 415,635 | +1.12(+1.66%) |
Jan 18, 2023 | 68.36 | 68.98 | 67.18 | 67.39 | 360,816 | -0.42(-0.62%) |
Jan 17, 2023 | 68.02 | 68.84 | 67.40 | 67.81 | 353,527 | -0.46(-0.67%) |
Jan 13, 2023 | 67.14 | 68.29 | 66.98 | 68.27 | 345,335 | +0.65(+0.96%) |
Jan 12, 2023 | 67.99 | 68.15 | 66.27 | 67.62 | 338,946 | -0.34(-0.50%) |
Jan 11, 2023 | 67.75 | 68.57 | 67.14 | 67.96 | 448,179 | +0.36(+0.53%) |
Jan 10, 2023 | 65.68 | 67.71 | 65.62 | 67.60 | 783,657 | +2.34(+3.59%) |
Jan 09, 2023 | 66.97 | 68.22 | 63.82 | 65.26 | 1,672,445 | -1.89(-2.82%) |
Jan 06, 2023 | 71.63 | 71.98 | 64.41 | 67.15 | 1,625,773 | -3.67(-5.18%) |
Jan 05, 2023 | 69.23 | 71.12 | 68.44 | 70.82 | 985,472 | +0.88(+1.25%) |
Jan 04, 2023 | 69.83 | 70.19 | 68.88 | 69.94 | 677,005 | +1.12(+1.62%) |
Jan 03, 2023 | 68.92 | 69.32 | 67.38 | 68.83 | 527,632 | +0.72(+1.05%) |
Dec 30, 2022 | 67.89 | 68.39 | 67.35 | 68.11 | 469,746 | -0.54(-0.78%) |
Dec 29, 2022 | 66.75 | 69.09 | 66.38 | 68.65 | 389,494 | +2.46(+3.72%) |
Dec 28, 2022 | 67.08 | 67.95 | 66.13 | 66.19 | 548,764 | -0.86(-1.28%) |
Dec 27, 2022 | 66.43 | 68.08 | 66.17 | 67.04 | 651,820 | +0.74(+1.11%) |
Dec 23, 2022 | 66.21 | 66.90 | 65.71 | 66.31 | 261,789 | -0.09(-0.14%) |
Dec 22, 2022 | 65.82 | 66.60 | 65.20 | 66.40 | 367,798 | -0.22(-0.33%) |
Dec 21, 2022 | 65.07 | 66.91 | 64.79 | 66.61 | 565,506 | +2.31(+3.60%) |
Dec 20, 2022 | 63.40 | 64.76 | 62.49 | 64.30 | 521,711 | +0.78(+1.22%) |
Dec 19, 2022 | 63.77 | 64.79 | 63.38 | 63.53 | 617,888 | -0.66(-1.02%) |
Dec 16, 2022 | 64.10 | 64.90 | 63.34 | 64.18 | 1,411,704 | -0.45(-0.69%) |
Dec 15, 2022 | 65.32 | 65.61 | 64.17 | 64.63 | 448,561 | -1.52(-2.30%) |
Dec 14, 2022 | 66.42 | 66.97 | 65.41 | 66.16 | 367,915 | -0.67(-1.00%) |
Dec 13, 2022 | 68.24 | 68.39 | 66.26 | 66.82 | 521,378 | +0.75(+1.13%) |
Dec 12, 2022 | 64.79 | 66.12 | 64.26 | 66.08 | 438,219 | +1.72(+2.68%) |
Dec 09, 2022 | 66.11 | 66.54 | 64.23 | 64.35 | 403,522 | -2.24(-3.37%) |
Dec 08, 2022 | 66.03 | 67.10 | 65.71 | 66.59 | 249,463 | +0.64(+0.97%) |
Dec 07, 2022 | 65.99 | 67.15 | 65.56 | 65.96 | 305,721 | -0.27(-0.41%) |
Dec 06, 2022 | 66.42 | 66.91 | 65.50 | 66.23 | 360,083 | -0.59(-0.88%) |
Dec 05, 2022 | 65.64 | 66.90 | 65.04 | 66.81 | 498,923 | +0.13(+0.19%) |
Dec 02, 2022 | 66.12 | 67.25 | 66.00 | 66.68 | 304,679 | -0.76(-1.12%) |
Dec 01, 2022 | 67.52 | 68.19 | 66.46 | 67.44 | 309,603 | +0.27(+0.40%) |
Nov 30, 2022 | 64.72 | 67.28 | 64.54 | 67.17 | 761,829 | +2.31(+3.56%) |
Nov 29, 2022 | 65.97 | 66.30 | 64.55 | 64.86 | 505,995 | -1.11(-1.68%) |
Nov 28, 2022 | 68.17 | 68.45 | 65.86 | 65.97 | 475,811 | -2.53(-3.69%) |
Nov 25, 2022 | 68.29 | 68.74 | 67.67 | 68.49 | 158,744 | +0.35(+0.51%) |
Nov 23, 2022 | 67.69 | 68.78 | 67.69 | 68.15 | 316,195 | +0.13(+0.19%) |
Nov 22, 2022 | 66.75 | 68.37 | 66.30 | 68.02 | 543,635 | +1.94(+2.94%) |
Nov 21, 2022 | 65.88 | 66.69 | 64.81 | 66.08 | 508,415 | +0.16(+0.24%) |
Nov 18, 2022 | 66.71 | 67.12 | 64.76 | 65.92 | 694,075 | -0.05(-0.08%) |
Nov 17, 2022 | 67.36 | 67.36 | 65.13 | 65.97 | 591,442 | -2.07(-3.04%) |
Nov 16, 2022 | 68.76 | 69.50 | 67.86 | 68.04 | 588,858 | -0.53(-0.77%) |
Nov 15, 2022 | 70.21 | 70.81 | 68.41 | 68.56 | 684,191 | -0.54(-0.78%) |
Nov 14, 2022 | 69.17 | 70.44 | 68.73 | 69.10 | 540,319 | -0.51(-0.73%) |
Nov 11, 2022 | 69.40 | 70.99 | 69.24 | 69.61 | 646,446 | +0.48(+0.69%) |
Nov 10, 2022 | 67.89 | 69.32 | 67.76 | 69.13 | 1,385,712 | +3.99(+6.13%) |
Nov 09, 2022 | 65.75 | 66.92 | 64.96 | 65.14 | 590,851 | -0.99(-1.49%) |
Nov 08, 2022 | 66.21 | 67.42 | 65.50 | 66.12 | 801,163 | +0.13(+0.20%) |
Nov 07, 2022 | 66.42 | 66.59 | 64.62 | 66.00 | 1,149,793 | -0.57(-0.86%) |
Nov 04, 2022 | 63.99 | 66.93 | 63.38 | 66.57 | 958,269 | +2.64(+4.14%) |
Nov 03, 2022 | 67.61 | 67.61 | 57.62 | 63.92 | 1,584,246 | +3.11(+5.11%) |
Nov 02, 2022 | 62.38 | 64.04 | 60.72 | 60.82 | 1,035,624 | -1.88(-3.00%) |
Nov 01, 2022 | 62.03 | 63.28 | 61.67 | 62.70 | 686,384 | +1.13(+1.83%) |
Oct 31, 2022 | 60.55 | 61.82 | 60.32 | 61.57 | 704,879 | +0.51(+0.83%) |
Oct 28, 2022 | 61.74 | 61.76 | 60.58 | 61.07 | 671,255 | -0.40(-0.65%) |
Oct 27, 2022 | 61.29 | 61.89 | 60.53 | 61.47 | 555,050 | +0.09(+0.15%) |
Oct 26, 2022 | 60.36 | 62.05 | 60.36 | 61.38 | 544,983 | +0.85(+1.40%) |
Oct 25, 2022 | 58.79 | 60.70 | 58.79 | 60.53 | 623,805 | +2.13(+3.65%) |
Oct 24, 2022 | 58.19 | 58.45 | 57.35 | 58.40 | 526,783 | +0.73(+1.26%) |
Oct 21, 2022 | 56.86 | 58.12 | 56.03 | 57.67 | 818,893 | +1.93(+3.47%) |
Oct 20, 2022 | 55.98 | 57.13 | 55.22 | 55.74 | 502,362 | -0.24(-0.43%) |
Oct 19, 2022 | 56.46 | 56.46 | 54.89 | 55.98 | 546,107 | -1.48(-2.58%) |
Oct 18, 2022 | 57.92 | 58.87 | 56.99 | 57.46 | 680,949 | +1.13(+2.00%) |
Oct 17, 2022 | 55.64 | 57.30 | 55.34 | 56.34 | 913,283 | +1.64(+3.00%) |
Oct 14, 2022 | 56.36 | 56.37 | 54.36 | 54.69 | 824,331 | -0.76(-1.36%) |
Oct 13, 2022 | 52.60 | 55.91 | 52.00 | 55.45 | 779,743 | +1.24(+2.30%) |
Oct 12, 2022 | 54.92 | 55.60 | 54.19 | 54.21 | 608,471 | -0.31(-0.57%) |
Oct 11, 2022 | 53.94 | 55.65 | 53.59 | 54.52 | 896,612 | +0.32(+0.59%) |
Oct 10, 2022 | 55.86 | 56.11 | 53.32 | 54.20 | 988,776 | -1.29(-2.33%) |
Oct 07, 2022 | 56.51 | 56.80 | 54.58 | 55.49 | 952,503 | -1.95(-3.40%) |
Oct 06, 2022 | 57.13 | 57.79 | 56.93 | 57.44 | 784,487 | +0.12(+0.21%) |
Oct 05, 2022 | 55.36 | 57.68 | 55.33 | 57.32 | 710,910 | +1.28(+2.29%) |
Oct 04, 2022 | 54.79 | 56.46 | 54.79 | 56.04 | 730,378 | +1.91(+3.53%) |
Oct 03, 2022 | 53.52 | 54.85 | 52.81 | 54.13 | 1,060,749 | +1.29(+2.45%) |
Sep 30, 2022 | 52.84 | 53.92 | 52.70 | 52.83 | 1,520,171 | +0.22(+0.42%) |
Sep 29, 2022 | 50.78 | 52.77 | 50.68 | 52.61 | 1,391,220 | +1.21(+2.36%) |
Sep 28, 2022 | 49.32 | 51.63 | 48.77 | 51.40 | 1,294,836 | +2.69(+5.52%) |
Sep 27, 2022 | 49.12 | 49.41 | 48.21 | 48.71 | 1,029,849 | +0.01(+0.02%) |
Sep 26, 2022 | 49.11 | 49.92 | 48.40 | 48.70 | 446,145 | -0.61(-1.23%) |
Sep 23, 2022 | 49.21 | 49.42 | 48.45 | 49.31 | 798,976 | -0.20(-0.40%) |
Sep 22, 2022 | 50.83 | 50.96 | 49.37 | 49.51 | 559,430 | -1.55(-3.04%) |
Sep 21, 2022 | 51.59 | 52.72 | 51.03 | 51.06 | 734,191 | -0.14(-0.27%) |
Sep 20, 2022 | 52.17 | 52.17 | 50.79 | 51.20 | 550,589 | -1.36(-2.60%) |
Sep 19, 2022 | 52.37 | 52.64 | 51.52 | 52.56 | 466,981 | -0.09(-0.17%) |
Sep 16, 2022 | 54.05 | 54.25 | 52.05 | 52.65 | 993,501 | -1.70(-3.13%) |
Sep 15, 2022 | 54.24 | 55.15 | 53.79 | 54.36 | 637,773 | +0.11(+0.20%) |
Sep 14, 2022 | 55.17 | 55.29 | 53.88 | 54.25 | 850,250 | -0.90(-1.63%) |
Sep 13, 2022 | 57.31 | 57.40 | 55.07 | 55.14 | 647,365 | -3.83(-6.50%) |
Sep 12, 2022 | 58.47 | 59.16 | 58.07 | 58.98 | 443,713 | +0.94(+1.61%) |
Sep 09, 2022 | 57.13 | 58.29 | 57.04 | 58.04 | 363,877 | +1.05(+1.83%) |
Sep 08, 2022 | 55.73 | 57.04 | 55.48 | 56.99 | 406,697 | +0.98(+1.74%) |
Sep 07, 2022 | 55.12 | 56.16 | 54.55 | 56.02 | 829,142 | +0.90(+1.63%) |
Sep 06, 2022 | 55.97 | 56.28 | 54.89 | 55.12 | 873,726 | -0.71(-1.27%) |
Sep 02, 2022 | 56.45 | 56.53 | 55.57 | 55.83 | 886,836 | -0.22(-0.39%) |
Sep 01, 2022 | 55.43 | 56.07 | 54.63 | 56.05 | 606,192 | +0.29(+0.52%) |
Aug 31, 2022 | 56.91 | 57.06 | 55.53 | 55.76 | 830,337 | -0.70(-1.23%) |
Aug 30, 2022 | 57.39 | 57.52 | 56.30 | 56.46 | 594,425 | -0.87(-1.51%) |
Aug 29, 2022 | 57.19 | 57.82 | 57.02 | 57.32 | 507,664 | -0.44(-0.76%) |
Aug 26, 2022 | 60.60 | 60.81 | 57.74 | 57.76 | 715,644 | -2.77(-4.57%) |
Aug 25, 2022 | 59.74 | 60.71 | 59.08 | 60.53 | 439,055 | +1.22(+2.06%) |
Aug 24, 2022 | 58.88 | 59.77 | 58.78 | 59.30 | 531,377 | +0.41(+0.69%) |
Aug 23, 2022 | 58.65 | 59.30 | 58.27 | 58.89 | 736,032 | +0.27(+0.46%) |
Aug 22, 2022 | 59.35 | 60.00 | 58.34 | 58.63 | 1,038,870 | -0.78(-1.31%) |
Aug 19, 2022 | 60.92 | 61.12 | 59.17 | 59.40 | 582,953 | -1.74(-2.85%) |
Aug 18, 2022 | 60.85 | 61.62 | 59.94 | 61.14 | 635,032 | +0.03(+0.05%) |
Aug 17, 2022 | 60.36 | 61.98 | 59.96 | 61.11 | 938,127 | +0.68(+1.12%) |
Aug 16, 2022 | 61.30 | 61.30 | 59.63 | 60.44 | 706,069 | -1.32(-2.14%) |
Aug 15, 2022 | 61.18 | 61.97 | 60.49 | 61.76 | 600,876 | +0.27(+0.44%) |
Aug 12, 2022 | 61.76 | 62.02 | 60.89 | 61.49 | 564,231 | -0.19(-0.31%) |
Aug 11, 2022 | 61.92 | 62.95 | 61.46 | 61.68 | 638,456 | -0.05(-0.08%) |
Aug 10, 2022 | 61.10 | 61.99 | 60.30 | 61.73 | 598,022 | +1.70(+2.83%) |
Aug 09, 2022 | 61.91 | 62.19 | 59.89 | 60.03 | 772,831 | -1.81(-2.93%) |
Aug 08, 2022 | 62.22 | 62.45 | 61.29 | 61.84 | 925,292 | -0.32(-0.51%) |
Aug 05, 2022 | 62.19 | 63.27 | 61.62 | 62.16 | 709,108 | -0.95(-1.51%) |
Aug 04, 2022 | 65.71 | 65.82 | 62.47 | 63.11 | 1,487,882 | -4.85(-7.14%) |
Aug 03, 2022 | 68.89 | 69.46 | 67.73 | 67.97 | 953,858 | -0.21(-0.31%) |
Aug 02, 2022 | 67.85 | 69.33 | 67.50 | 68.18 | 821,380 | -0.51(-0.74%) |
Aug 01, 2022 | 68.16 | 69.22 | 67.92 | 68.68 | 817,015 | +0.49(+0.71%) |
Jul 29, 2022 | 67.51 | 68.53 | 67.11 | 68.20 | 445,611 | +0.43(+0.63%) |
Jul 28, 2022 | 65.95 | 67.91 | 65.43 | 67.77 | 502,244 | +2.16(+3.29%) |
Jul 27, 2022 | 64.56 | 66.08 | 64.12 | 65.61 | 414,475 | +1.33(+2.07%) |
Jul 26, 2022 | 63.50 | 64.43 | 60.82 | 64.28 | 354,172 | +0.50(+0.78%) |
Jul 25, 2022 | 64.18 | 64.45 | 63.36 | 63.78 | 393,146 | -0.58(-0.90%) |
Jul 22, 2022 | 65.67 | 65.95 | 63.87 | 64.36 | 391,052 | -1.37(-2.09%) |
Jul 21, 2022 | 62.48 | 65.95 | 62.48 | 65.73 | 843,570 | +3.71(+5.98%) |
Jul 20, 2022 | 61.89 | 62.61 | 61.51 | 62.02 | 562,595 | +0.51(+0.82%) |
Jul 19, 2022 | 60.21 | 61.60 | 59.78 | 61.51 | 607,153 | +2.32(+3.92%) |
Jul 18, 2022 | 62.04 | 62.58 | 58.80 | 59.19 | 969,668 | -2.62(-4.23%) |
Jul 15, 2022 | 62.19 | 62.19 | 60.43 | 61.81 | 1,009,171 | +0.61(+0.99%) |
Jul 14, 2022 | 62.02 | 62.11 | 59.64 | 61.20 | 617,835 | -1.71(-2.72%) |
Jul 13, 2022 | 62.55 | 64.47 | 62.13 | 62.91 | 716,755 | -0.77(-1.20%) |
Jul 12, 2022 | 64.90 | 65.54 | 63.25 | 63.68 | 650,579 | -1.44(-2.22%) |
Jul 11, 2022 | 64.87 | 65.95 | 64.63 | 65.12 | 405,680 | -0.07(-0.11%) |
Jul 08, 2022 | 64.46 | 65.59 | 64.39 | 65.19 | 439,540 | +0.04(+0.06%) |
Jul 07, 2022 | 64.04 | 65.51 | 64.04 | 65.15 | 621,732 | +0.94(+1.46%) |
Jul 06, 2022 | 64.65 | 65.13 | 63.90 | 64.22 | 990,775 | -0.44(-0.68%) |
Jul 05, 2022 | 62.56 | 64.68 | 62.08 | 64.65 | 568,926 | +1.44(+2.28%) |
Jul 01, 2022 | 62.06 | 63.32 | 61.66 | 63.21 | 595,461 | +0.78(+1.24%) |
Jun 30, 2022 | 61.74 | 63.96 | 61.16 | 62.44 | 960,808 | -0.19(-0.30%) |
Jun 29, 2022 | 62.30 | 62.74 | 61.43 | 62.62 | 1,151,634 | +0.40(+0.64%) |
Jun 28, 2022 | 63.76 | 64.70 | 62.05 | 62.23 | 1,197,311 | -1.27(-2.01%) |
Jun 27, 2022 | 64.05 | 64.27 | 62.87 | 63.50 | 801,802 | -0.35(-0.55%) |
Jun 24, 2022 | 65.22 | 65.44 | 63.63 | 63.85 | 1,734,496 | -0.68(-1.05%) |
Jun 23, 2022 | 60.74 | 64.79 | 60.74 | 64.52 | 825,861 | +3.64(+5.98%) |
Jun 22, 2022 | 59.66 | 61.60 | 59.65 | 60.88 | 667,433 | +0.47(+0.77%) |
Jun 21, 2022 | 60.35 | 61.33 | 60.00 | 60.42 | 713,571 | +1.44(+2.45%) |
Jun 17, 2022 | 59.67 | 60.99 | 58.92 | 58.97 | 1,171,987 | -0.11(-0.19%) |
Jun 16, 2022 | 59.48 | 59.94 | 58.27 | 59.08 | 768,274 | -1.80(-2.96%) |
Jun 15, 2022 | 60.61 | 61.71 | 59.86 | 60.88 | 758,586 | +1.04(+1.75%) |
Jun 14, 2022 | 59.35 | 60.27 | 58.15 | 59.84 | 584,785 | +0.29(+0.48%) |
Jun 13, 2022 | 59.55 | 59.90 | 58.70 | 59.55 | 634,999 | -1.88(-3.06%) |
Jun 10, 2022 | 61.86 | 62.51 | 60.98 | 61.43 | 740,234 | -1.81(-2.86%) |
Jun 09, 2022 | 63.58 | 64.15 | 63.06 | 63.24 | 668,936 | -0.76(-1.18%) |
Jun 08, 2022 | 63.18 | 64.43 | 62.96 | 64.00 | 730,242 | +0.33(+0.52%) |
Jun 07, 2022 | 62.31 | 63.95 | 62.31 | 63.67 | 611,919 | +0.70(+1.11%) |
Jun 06, 2022 | 63.46 | 63.74 | 62.64 | 62.97 | 511,995 | +0.04(+0.06%) |
Jun 03, 2022 | 63.48 | 63.86 | 62.77 | 62.93 | 509,520 | -1.39(-2.17%) |
Jun 02, 2022 | 61.22 | 64.46 | 60.88 | 64.33 | 596,173 | +3.23(+5.29%) |
Jun 01, 2022 | 62.75 | 63.28 | 60.24 | 61.09 | 497,905 | -1.06(-1.71%) |
May 31, 2022 | 63.20 | 63.49 | 61.63 | 62.16 | 787,057 | -1.65(-2.59%) |
May 27, 2022 | 60.67 | 63.82 | 60.67 | 63.81 | 485,190 | +3.73(+6.20%) |
May 26, 2022 | 58.38 | 60.36 | 58.38 | 60.08 | 377,171 | +1.86(+3.19%) |
May 25, 2022 | 59.15 | 59.38 | 57.44 | 58.22 | 518,761 | -1.13(-1.91%) |
May 24, 2022 | 59.93 | 59.93 | 58.55 | 59.36 | 874,153 | -0.94(-1.57%) |
May 23, 2022 | 60.11 | 60.38 | 59.13 | 60.30 | 747,123 | +0.44(+0.73%) |
May 20, 2022 | 61.00 | 61.33 | 58.64 | 59.86 | 490,837 | -0.39(-0.64%) |
May 19, 2022 | 59.08 | 60.88 | 58.90 | 60.25 | 522,313 | +0.57(+0.95%) |
May 18, 2022 | 59.74 | 60.53 | 59.34 | 59.68 | 554,575 | -1.18(-1.94%) |
May 17, 2022 | 60.79 | 61.48 | 59.85 | 60.87 | 537,361 | +1.67(+2.82%) |
May 16, 2022 | 59.58 | 59.98 | 58.32 | 59.20 | 780,356 | -0.66(-1.10%) |
May 13, 2022 | 58.71 | 60.66 | 57.69 | 59.85 | 908,444 | +1.85(+3.19%) |
May 12, 2022 | 56.31 | 58.02 | 55.47 | 58.00 | 817,855 | +1.37(+2.42%) |
May 11, 2022 | 58.41 | 58.89 | 56.50 | 56.63 | 586,465 | -2.12(-3.60%) |
May 10, 2022 | 58.46 | 59.33 | 56.25 | 58.75 | 776,369 | +1.43(+2.50%) |
May 09, 2022 | 59.16 | 59.77 | 56.68 | 57.32 | 765,415 | -3.48(-5.72%) |
May 06, 2022 | 59.73 | 61.02 | 58.08 | 60.80 | 1,110,330 | +0.32(+0.53%) |
May 05, 2022 | 63.48 | 63.48 | 59.68 | 60.48 | 1,034,151 | -2.99(-4.71%) |
May 04, 2022 | 60.69 | 63.83 | 58.67 | 63.47 | 1,284,088 | +3.74(+6.26%) |
May 03, 2022 | 57.84 | 60.85 | 57.16 | 59.73 | 2,104,412 | +2.09(+3.62%) |