Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.89 | 59.67 | 58.70 | 59.67 | 34,814 | +1.22(+2.09%) |
Apr 27, 2023 | 58.05 | 58.47 | 57.07 | 58.45 | 78,178 | +0.30(+0.51%) |
Apr 26, 2023 | 58.47 | 58.70 | 57.87 | 58.15 | 110,657 | +0.13(+0.22%) |
Apr 25, 2023 | 59.56 | 59.56 | 58.03 | 58.03 | 91,407 | -1.91(-3.18%) |
Apr 24, 2023 | 60.24 | 60.38 | 59.66 | 59.93 | 30,127 | -0.37(-0.61%) |
Apr 21, 2023 | 60.48 | 60.48 | 59.87 | 60.30 | 45,115 | -0.41(-0.67%) |
Apr 20, 2023 | 59.97 | 61.42 | 59.97 | 60.71 | 30,395 | +0.07(+0.11%) |
Apr 19, 2023 | 60.79 | 60.82 | 60.45 | 60.64 | 36,172 | -0.77(-1.26%) |
Apr 18, 2023 | 61.88 | 62.08 | 61.13 | 61.41 | 18,748 | +0.00(+0.00%) |
Apr 17, 2023 | 61.19 | 61.46 | 60.70 | 61.41 | 53,467 | +0.07(+0.11%) |
Apr 14, 2023 | 61.26 | 61.57 | 60.70 | 61.34 | 358,507 | -0.11(-0.18%) |
Apr 13, 2023 | 61.07 | 61.72 | 60.57 | 61.45 | 68,031 | +0.52(+0.85%) |
Apr 12, 2023 | 62.51 | 62.51 | 60.94 | 60.94 | 97,255 | -1.23(-1.98%) |
Apr 11, 2023 | 62.82 | 62.82 | 62.00 | 62.17 | 33,983 | -0.24(-0.38%) |
Apr 10, 2023 | 61.14 | 62.41 | 61.14 | 62.41 | 45,174 | +1.12(+1.83%) |
Apr 06, 2023 | 60.67 | 61.65 | 60.67 | 61.28 | 69,783 | -0.12(-0.19%) |
Apr 05, 2023 | 61.78 | 61.78 | 61.00 | 61.40 | 29,616 | -1.11(-1.78%) |
Apr 04, 2023 | 64.09 | 64.09 | 62.19 | 62.52 | 48,116 | -1.45(-2.27%) |
Apr 03, 2023 | 64.20 | 64.29 | 63.19 | 63.97 | 431,245 | -0.43(-0.66%) |
Mar 31, 2023 | 63.60 | 64.44 | 63.60 | 64.39 | 86,616 | +0.31(+0.48%) |
Mar 30, 2023 | 64.00 | 64.43 | 63.65 | 64.09 | 106,868 | +0.89(+1.42%) |
Mar 29, 2023 | 61.47 | 63.56 | 61.47 | 63.19 | 114,779 | +2.19(+3.58%) |
Mar 28, 2023 | 61.37 | 61.37 | 59.99 | 61.01 | 102,014 | -0.48(-0.78%) |
Mar 27, 2023 | 62.29 | 62.60 | 61.28 | 61.48 | 141,224 | -0.66(-1.06%) |
Mar 24, 2023 | 62.35 | 62.52 | 61.52 | 62.14 | 17,337,852 | -0.82(-1.30%) |
Mar 23, 2023 | 62.18 | 63.63 | 61.82 | 62.95 | 1,108,734 | +1.64(+2.67%) |
Mar 22, 2023 | 62.09 | 63.50 | 61.32 | 61.32 | 991,338 | -0.73(-1.17%) |
Mar 21, 2023 | 62.68 | 63.05 | 61.25 | 62.05 | 17,519 | -0.01(-0.01%) |
Mar 20, 2023 | 61.50 | 62.08 | 61.29 | 62.05 | 3,537 | +0.87(+1.43%) |
Mar 17, 2023 | 62.06 | 62.06 | 61.00 | 61.18 | 2,749 | -0.88(-1.42%) |
Mar 16, 2023 | 59.87 | 62.19 | 59.87 | 62.06 | 11,062 | +2.20(+3.68%) |
Mar 15, 2023 | 59.74 | 60.14 | 58.90 | 59.86 | 24,056 | -1.18(-1.94%) |
Mar 14, 2023 | 60.83 | 61.29 | 60.60 | 61.04 | 3,369 | +1.72(+2.89%) |
Mar 13, 2023 | 58.78 | 60.06 | 58.53 | 59.32 | 39,148 | -0.22(-0.37%) |
Mar 10, 2023 | 60.91 | 60.91 | 59.30 | 59.54 | 7,150 | -0.90(-1.49%) |
Mar 09, 2023 | 61.65 | 62.41 | 60.44 | 60.44 | 9,762 | -1.07(-1.74%) |
Mar 08, 2023 | 60.43 | 61.52 | 60.43 | 61.52 | 262,929 | +1.34(+2.22%) |
Mar 07, 2023 | 60.09 | 60.86 | 59.92 | 60.18 | 6,305 | -0.56(-0.92%) |
Mar 06, 2023 | 61.89 | 62.12 | 60.74 | 60.74 | 12,841 | -0.81(-1.32%) |
Mar 03, 2023 | 60.71 | 61.63 | 60.36 | 61.55 | 8,394 | +0.95(+1.58%) |
Mar 02, 2023 | 59.43 | 60.87 | 59.03 | 60.59 | 6,708 | +0.28(+0.46%) |
Mar 01, 2023 | 60.82 | 60.82 | 60.21 | 60.32 | 14,199 | +0.18(+0.30%) |
Feb 28, 2023 | 59.81 | 60.73 | 59.81 | 60.14 | 11,671 | +0.43(+0.72%) |
Feb 27, 2023 | 60.28 | 60.42 | 59.65 | 59.71 | 6,843 | +0.17(+0.28%) |
Feb 24, 2023 | 59.59 | 59.68 | 59.21 | 59.54 | 31,846 | -0.87(-1.45%) |
Feb 23, 2023 | 60.43 | 60.80 | 59.43 | 60.41 | 75,365 | +0.79(+1.33%) |
Feb 22, 2023 | 60.27 | 60.40 | 59.11 | 59.62 | 264,204 | -0.12(-0.20%) |
Feb 21, 2023 | 61.05 | 61.60 | 59.71 | 59.74 | 10,433 | -2.22(-3.59%) |
Feb 17, 2023 | 62.16 | 62.16 | 61.49 | 61.96 | 4,987 | -0.90(-1.44%) |
Feb 16, 2023 | 62.95 | 63.69 | 62.81 | 62.87 | 21,993 | -1.13(-1.77%) |
Feb 15, 2023 | 62.71 | 64.00 | 62.68 | 64.00 | 11,814 | +1.03(+1.64%) |
Feb 14, 2023 | 61.49 | 63.22 | 61.49 | 62.96 | 9,169 | +1.10(+1.77%) |
Feb 13, 2023 | 61.37 | 62.04 | 61.37 | 61.87 | 17,424 | +0.77(+1.26%) |
Feb 10, 2023 | 61.31 | 61.31 | 60.45 | 61.10 | 9,568 | -0.73(-1.19%) |
Feb 09, 2023 | 63.14 | 63.14 | 61.59 | 61.83 | 6,286 | +0.11(+0.18%) |
Feb 08, 2023 | 62.89 | 62.89 | 61.72 | 61.72 | 40,556 | -1.72(-2.71%) |
Feb 07, 2023 | 61.67 | 63.44 | 61.58 | 63.44 | 9,713 | +1.88(+3.06%) |
Feb 06, 2023 | 61.62 | 62.33 | 61.47 | 61.56 | 5,667 | -1.05(-1.67%) |
Feb 03, 2023 | 62.44 | 63.86 | 62.43 | 62.61 | 6,545 | -1.05(-1.66%) |
Feb 02, 2023 | 62.72 | 63.80 | 62.66 | 63.66 | 9,724 | +1.45(+2.33%) |
Feb 01, 2023 | 59.75 | 62.70 | 59.75 | 62.21 | 7,941 | +2.55(+4.27%) |
Jan 31, 2023 | 58.55 | 59.66 | 58.55 | 59.66 | 7,787 | +0.91(+1.55%) |
Jan 30, 2023 | 59.32 | 59.73 | 58.65 | 58.75 | 8,704 | -1.18(-1.97%) |
Jan 27, 2023 | 59.54 | 60.39 | 59.31 | 59.93 | 5,312 | -0.80(-1.32%) |
Jan 26, 2023 | 59.83 | 60.73 | 59.75 | 60.73 | 5,465 | +1.11(+1.86%) |
Jan 25, 2023 | 58.75 | 59.77 | 58.53 | 59.62 | 3,684 | +0.19(+0.32%) |
Jan 24, 2023 | 59.45 | 59.66 | 59.43 | 59.43 | 3,983 | -0.52(-0.87%) |
Jan 23, 2023 | 58.95 | 60.12 | 58.88 | 59.96 | 104,496 | +2.31(+4.01%) |
Jan 20, 2023 | 56.59 | 57.65 | 56.59 | 57.65 | 4,491 | +1.54(+2.75%) |
Jan 19, 2023 | 57.06 | 57.06 | 56.09 | 56.10 | 3,442 | -1.44(-2.51%) |
Jan 18, 2023 | 58.29 | 58.76 | 57.55 | 57.55 | 9,609 | -0.19(-0.33%) |
Jan 17, 2023 | 57.51 | 58.21 | 57.50 | 57.74 | 13,561 | -0.23(-0.39%) |
Jan 13, 2023 | 57.57 | 57.96 | 57.43 | 57.96 | 3,189 | +0.26(+0.45%) |
Jan 12, 2023 | 57.58 | 57.99 | 57.24 | 57.71 | 2,595 | +0.24(+0.41%) |
Jan 11, 2023 | 56.81 | 57.47 | 56.81 | 57.47 | 4,840 | +0.58(+1.03%) |
Jan 10, 2023 | 56.13 | 56.88 | 55.91 | 56.88 | 4,658 | +0.69(+1.22%) |
Jan 09, 2023 | 56.05 | 57.13 | 55.96 | 56.20 | 3,593 | +0.70(+1.27%) |
Jan 06, 2023 | 54.69 | 55.55 | 54.56 | 55.49 | 4,546 | +2.67(+5.05%) |
Jan 05, 2023 | 53.24 | 53.59 | 52.82 | 52.82 | 13,002 | -0.88(-1.64%) |
Jan 04, 2023 | 53.28 | 53.70 | 53.28 | 53.70 | 1,477 | +1.25(+2.37%) |
Jan 03, 2023 | 53.54 | 53.54 | 52.29 | 52.46 | 2,866 | -0.30(-0.56%) |
Dec 30, 2022 | 51.95 | 52.76 | 51.82 | 52.76 | 7,598 | -0.12(-0.23%) |
Dec 29, 2022 | 52.01 | 52.95 | 52.01 | 52.87 | 9,400 | +1.84(+3.60%) |
Dec 28, 2022 | 52.36 | 52.36 | 51.04 | 51.04 | 4,438 | -0.84(-1.63%) |
Dec 27, 2022 | 52.05 | 52.26 | 51.88 | 51.88 | 2,079 | -0.64(-1.21%) |
Dec 23, 2022 | 52.40 | 52.52 | 52.14 | 52.52 | 3,786 | +0.02(+0.03%) |
Dec 22, 2022 | 52.80 | 52.80 | 51.48 | 52.50 | 55,851 | -1.99(-3.65%) |
Dec 21, 2022 | 54.20 | 54.49 | 54.19 | 54.49 | 7,862 | +1.32(+2.49%) |
Dec 20, 2022 | 53.62 | 53.70 | 53.16 | 53.16 | 10,441 | -0.51(-0.96%) |
Dec 19, 2022 | 53.53 | 53.68 | 53.04 | 53.68 | 5,621 | -0.70(-1.29%) |
Dec 16, 2022 | 54.34 | 54.38 | 53.73 | 54.38 | 4,767 | +0.00(+0.00%) |
Dec 15, 2022 | 55.29 | 55.29 | 54.38 | 54.38 | 4,575 | -2.65(-4.65%) |
Dec 14, 2022 | 58.14 | 58.14 | 56.36 | 57.03 | 7,681 | -0.39(-0.67%) |
Dec 13, 2022 | 59.25 | 59.65 | 57.18 | 57.41 | 6,114 | +0.72(+1.27%) |
Dec 12, 2022 | 55.49 | 56.69 | 55.49 | 56.69 | 7,092 | +0.82(+1.47%) |
Dec 09, 2022 | 56.19 | 56.62 | 55.77 | 55.87 | 4,033 | -0.55(-0.98%) |
Dec 08, 2022 | 54.96 | 56.43 | 54.96 | 56.43 | 9,953 | +1.91(+3.50%) |
Dec 07, 2022 | 54.63 | 54.79 | 54.52 | 54.52 | 2,364 | -0.15(-0.27%) |
Dec 06, 2022 | 55.95 | 55.95 | 54.49 | 54.67 | 17,487 | -1.41(-2.52%) |
Dec 05, 2022 | 56.37 | 56.41 | 55.58 | 56.08 | 3,086 | -0.29(-0.51%) |
Dec 02, 2022 | 55.98 | 56.44 | 55.72 | 56.37 | 4,975 | -0.96(-1.67%) |
Dec 01, 2022 | 56.97 | 57.33 | 56.87 | 57.33 | 5,475 | -0.25(-0.43%) |
Nov 30, 2022 | 54.33 | 57.57 | 54.10 | 57.57 | 5,741 | +2.92(+5.34%) |
Nov 29, 2022 | 54.74 | 55.29 | 54.37 | 54.66 | 6,573 | +0.31(+0.56%) |
Nov 28, 2022 | 55.41 | 55.43 | 54.34 | 54.35 | 6,994 | -1.98(-3.51%) |
Nov 25, 2022 | 56.78 | 56.78 | 56.33 | 56.33 | 2,929 | -0.68(-1.20%) |
Nov 23, 2022 | 57.35 | 57.36 | 56.61 | 57.01 | 5,473 | +0.62(+1.10%) |
Nov 22, 2022 | 54.96 | 56.39 | 54.96 | 56.39 | 8,703 | +1.43(+2.61%) |
Nov 21, 2022 | 55.47 | 55.47 | 54.81 | 54.95 | 4,991 | -1.07(-1.91%) |
Nov 18, 2022 | 56.42 | 56.42 | 55.60 | 56.02 | 3,883 | +0.60(+1.09%) |
Nov 17, 2022 | 53.74 | 55.51 | 53.74 | 55.42 | 13,502 | +0.25(+0.45%) |
Nov 16, 2022 | 55.59 | 55.63 | 54.90 | 55.17 | 119,557 | -2.30(-4.01%) |
Nov 15, 2022 | 57.89 | 58.23 | 56.83 | 57.47 | 9,625 | +1.48(+2.65%) |
Nov 14, 2022 | 56.30 | 56.83 | 55.99 | 55.99 | 5,420 | -0.77(-1.36%) |
Nov 11, 2022 | 55.02 | 57.09 | 55.02 | 56.76 | 6,550 | +1.92(+3.50%) |
Nov 10, 2022 | 52.78 | 54.85 | 52.61 | 54.84 | 8,962 | +5.00(+10.04%) |
Nov 09, 2022 | 50.92 | 50.92 | 49.84 | 49.84 | 2,663 | -1.63(-3.17%) |
Nov 08, 2022 | 51.68 | 52.01 | 51.02 | 51.47 | 5,251 | +0.66(+1.30%) |
Nov 07, 2022 | 49.66 | 50.81 | 49.66 | 50.81 | 2,370 | +1.05(+2.11%) |
Nov 04, 2022 | 49.08 | 49.76 | 48.63 | 49.76 | 9,292 | +2.48(+5.25%) |
Nov 03, 2022 | 47.47 | 48.08 | 46.82 | 47.28 | 5,948 | -1.17(-2.41%) |
Nov 02, 2022 | 50.06 | 48.25 | 48.45 | 3,956 | -1.42(-2.85%) | |
Nov 01, 2022 | 49.86 | 49.88 | 49.82 | 49.87 | 1,652 | +0.66(+1.35%) |
Oct 31, 2022 | 49.79 | 49.95 | 49.21 | 49.21 | 8,587 | -1.47(-2.91%) |
Oct 28, 2022 | 48.67 | 50.68 | 48.67 | 50.68 | 31,554 | +2.11(+4.34%) |
Oct 27, 2022 | 49.36 | 49.59 | 48.51 | 48.58 | 5,506 | -1.10(-2.21%) |
Oct 26, 2022 | 49.23 | 50.52 | 49.15 | 49.67 | 2,891 | -0.33(-0.65%) |
Oct 25, 2022 | 50.01 | 50.02 | 49.87 | 50.00 | 2,573 | +1.02(+2.08%) |
Oct 24, 2022 | 48.78 | 49.10 | 48.52 | 48.98 | 2,176 | +0.35(+0.71%) |
Oct 21, 2022 | 47.26 | 48.82 | 47.26 | 48.63 | 4,111 | +1.73(+3.69%) |
Oct 20, 2022 | 47.89 | 47.89 | 46.70 | 46.90 | 2,454 | +0.34(+0.72%) |
Oct 19, 2022 | 46.78 | 47.00 | 46.19 | 46.57 | 30,106 | +0.25(+0.53%) |
Oct 18, 2022 | 47.67 | 47.73 | 45.93 | 46.32 | 10,113 | -0.26(-0.55%) |
Oct 17, 2022 | 46.72 | 46.72 | 46.05 | 46.58 | 3,209 | +1.07(+2.35%) |
Oct 14, 2022 | 47.92 | 47.92 | 45.51 | 45.51 | 4,263 | -1.83(-3.86%) |
Oct 13, 2022 | 44.44 | 47.58 | 44.44 | 47.34 | 41,707 | +1.22(+2.64%) |
Oct 12, 2022 | 46.37 | 46.45 | 46.01 | 46.12 | 77,498 | -0.21(-0.45%) |
Oct 11, 2022 | 46.66 | 47.13 | 45.98 | 46.33 | 3,645 | -1.34(-2.82%) |
Oct 10, 2022 | 47.84 | 47.89 | 47.20 | 47.68 | 4,559 | -1.94(-3.91%) |
Oct 07, 2022 | 50.35 | 50.45 | 49.25 | 49.61 | 14,310 | -2.80(-5.34%) |
Oct 06, 2022 | 52.16 | 52.82 | 52.13 | 52.41 | 2,800 | -0.09(-0.17%) |
Oct 05, 2022 | 51.74 | 52.98 | 50.92 | 52.50 | 6,633 | +0.42(+0.80%) |
Oct 04, 2022 | 51.52 | 52.09 | 51.52 | 52.09 | 4,897 | +2.08(+4.15%) |
Oct 03, 2022 | 48.84 | 50.44 | 48.84 | 50.01 | 30,631 | +1.80(+3.73%) |
Sep 30, 2022 | 48.65 | 49.23 | 48.11 | 48.21 | 2,234 | -0.79(-1.61%) |
Sep 29, 2022 | 49.59 | 49.59 | 48.56 | 49.00 | 7,542 | -1.62(-3.20%) |
Sep 28, 2022 | 49.95 | 50.67 | 49.95 | 50.62 | 15,984 | +0.96(+1.93%) |
Sep 27, 2022 | 50.67 | 50.67 | 49.23 | 49.66 | 4,603 | +0.07(+0.14%) |
Sep 26, 2022 | 49.86 | 50.52 | 49.45 | 49.59 | 4,679 | -0.40(-0.79%) |
Sep 23, 2022 | 50.08 | 50.08 | 49.19 | 49.99 | 16,320 | -0.90(-1.76%) |
Sep 22, 2022 | 52.16 | 52.16 | 50.71 | 50.89 | 3,359 | -1.42(-2.72%) |
Sep 21, 2022 | 53.52 | 54.05 | 52.14 | 52.31 | 9,348 | -0.27(-0.51%) |
Sep 20, 2022 | 52.77 | 52.94 | 52.30 | 52.57 | 5,156 | -0.85(-1.59%) |
Sep 19, 2022 | 52.41 | 53.57 | 52.41 | 53.42 | 3,296 | +0.34(+0.63%) |
Sep 16, 2022 | 52.23 | 53.09 | 51.79 | 53.08 | 2,954 | +0.14(+0.26%) |
Sep 15, 2022 | 53.16 | 54.07 | 52.57 | 52.95 | 5,926 | -0.85(-1.58%) |
Sep 14, 2022 | 53.71 | 54.05 | 52.90 | 53.79 | 18,279 | +0.81(+1.53%) |
Sep 13, 2022 | 54.14 | 54.30 | 52.86 | 52.99 | 10,301 | -3.19(-5.67%) |
Sep 12, 2022 | 56.41 | 56.41 | 55.93 | 56.17 | 2,499 | +0.21(+0.37%) |
Sep 09, 2022 | 54.95 | 56.17 | 54.95 | 55.96 | 14,457 | +1.39(+2.55%) |
Sep 08, 2022 | 53.32 | 54.80 | 53.32 | 54.57 | 3,834 | +0.65(+1.21%) |
Sep 07, 2022 | 52.95 | 54.19 | 52.95 | 53.92 | 3,010 | +1.11(+2.11%) |
Sep 06, 2022 | 53.23 | 53.64 | 52.64 | 52.81 | 2,072 | -1.02(-1.89%) |
Sep 02, 2022 | 55.09 | 55.09 | 53.33 | 53.82 | 2,005 | -0.47(-0.87%) |
Sep 01, 2022 | 53.83 | 54.30 | 52.56 | 54.30 | 4,171 | -0.25(-0.45%) |
Aug 31, 2022 | 55.45 | 55.45 | 54.46 | 54.54 | 15,181 | -1.37(-2.45%) |
Aug 30, 2022 | 56.70 | 56.70 | 55.23 | 55.92 | 3,402 | -0.42(-0.75%) |
Aug 29, 2022 | 56.73 | 57.38 | 56.22 | 56.34 | 7,335 | -1.18(-2.06%) |
Aug 26, 2022 | 61.01 | 61.01 | 57.36 | 57.52 | 12,499 | -3.34(-5.49%) |
Aug 25, 2022 | 59.27 | 60.87 | 59.27 | 60.87 | 1,655 | +2.13(+3.63%) |
Aug 24, 2022 | 58.16 | 58.86 | 58.16 | 58.74 | 20,961 | +0.08(+0.13%) |
Aug 23, 2022 | 58.88 | 59.15 | 58.60 | 58.66 | 1,896 | +0.92(+1.59%) |
Aug 22, 2022 | 58.97 | 59.13 | 57.74 | 57.74 | 19,033 | -2.63(-4.36%) |
Aug 19, 2022 | 60.16 | 60.63 | 59.94 | 60.37 | 22,574 | -1.26(-2.05%) |
Aug 18, 2022 | 60.09 | 61.99 | 60.09 | 61.64 | 3,140 | +1.93(+3.24%) |
Aug 17, 2022 | 60.62 | 60.62 | 59.27 | 59.70 | 5,715 | -2.14(-3.46%) |
Aug 16, 2022 | 61.91 | 62.07 | 61.53 | 61.84 | 25,874 | -0.59(-0.95%) |
Aug 15, 2022 | 62.19 | 62.57 | 61.65 | 62.44 | 6,029 | +0.33(+0.52%) |
Aug 12, 2022 | 60.28 | 62.26 | 60.28 | 62.11 | 3,708 | +1.57(+2.59%) |
Aug 11, 2022 | 61.16 | 61.67 | 60.54 | 60.54 | 7,898 | -0.08(-0.13%) |
Aug 10, 2022 | 59.33 | 60.62 | 58.96 | 60.62 | 9,102 | +2.84(+4.92%) |
Aug 09, 2022 | 59.60 | 59.60 | 57.57 | 57.78 | 9,935 | -3.08(-5.06%) |
Aug 08, 2022 | 61.42 | 61.46 | 60.24 | 60.86 | 5,134 | -0.87(-1.41%) |
Aug 05, 2022 | 61.19 | 61.99 | 60.78 | 61.73 | 28,060 | -0.41(-0.67%) |
Aug 04, 2022 | 62.18 | 62.18 | 61.40 | 62.14 | 28,077 | +0.11(+0.17%) |
Aug 03, 2022 | 60.61 | 62.20 | 60.61 | 62.03 | 13,869 | +1.52(+2.51%) |
Aug 02, 2022 | 59.94 | 61.29 | 59.94 | 60.51 | 6,554 | +0.16(+0.26%) |
Aug 01, 2022 | 59.85 | 60.72 | 59.43 | 60.35 | 8,794 | -0.20(-0.33%) |
Jul 29, 2022 | 59.51 | 60.55 | 58.72 | 60.55 | 11,841 | +0.48(+0.80%) |
Jul 28, 2022 | 59.81 | 60.18 | 58.36 | 60.07 | 13,622 | +1.24(+2.11%) |
Jul 27, 2022 | 57.98 | 59.71 | 57.98 | 58.83 | 26,155 | +1.96(+3.45%) |
Jul 26, 2022 | 57.30 | 57.30 | 56.62 | 56.86 | 6,136 | -0.27(-0.47%) |
Jul 25, 2022 | 57.21 | 57.21 | 56.76 | 57.13 | 2,761 | -0.80(-1.38%) |
Jul 22, 2022 | 59.21 | 59.41 | 57.40 | 57.93 | 11,095 | -1.25(-2.12%) |
Jul 21, 2022 | 58.61 | 59.18 | 58.22 | 59.18 | 2,820 | +0.65(+1.11%) |
Jul 20, 2022 | 57.08 | 58.56 | 57.08 | 58.53 | 18,020 | +1.66(+2.91%) |
Jul 19, 2022 | 55.22 | 57.21 | 55.22 | 56.87 | 13,456 | +2.23(+4.08%) |
Jul 18, 2022 | 55.96 | 55.96 | 54.06 | 54.64 | 15,462 | -0.50(-0.91%) |
Jul 15, 2022 | 53.80 | 55.15 | 53.76 | 55.15 | 5,002 | +1.42(+2.64%) |
Jul 14, 2022 | 52.60 | 53.76 | 51.78 | 53.73 | 2,909 | +0.93(+1.76%) |
Jul 13, 2022 | 51.57 | 52.88 | 51.37 | 52.80 | 3,282 | +0.13(+0.24%) |
Jul 12, 2022 | 52.49 | 52.87 | 52.43 | 52.67 | 1,941 | +0.61(+1.17%) |
Jul 11, 2022 | 52.54 | 52.77 | 52.06 | 52.06 | 47,139 | -1.08(-2.04%) |
Jul 08, 2022 | 52.08 | 53.66 | 52.08 | 53.14 | 4,208 | -0.22(-0.41%) |
Jul 07, 2022 | 51.65 | 53.38 | 51.65 | 53.36 | 5,451 | +2.27(+4.44%) |
Jul 06, 2022 | 50.55 | 51.09 | 50.30 | 51.09 | 3,117 | +0.53(+1.05%) |
Jul 05, 2022 | 49.04 | 50.61 | 48.65 | 50.56 | 7,521 | +0.30(+0.59%) |
Jul 01, 2022 | 51.29 | 51.29 | 49.80 | 50.26 | 3,407 | -2.14(-4.08%) |
Jun 30, 2022 | 51.37 | 53.02 | 51.33 | 52.40 | 9,727 | +0.12(+0.23%) |
Jun 29, 2022 | 52.80 | 52.80 | 52.16 | 52.29 | 18,247 | -1.38(-2.57%) |
Jun 28, 2022 | 55.83 | 55.83 | 53.67 | 53.67 | 4,375 | -1.46(-2.65%) |
Jun 27, 2022 | 55.38 | 55.56 | 55.04 | 55.13 | 1,342 | -0.07(-0.13%) |
Jun 24, 2022 | 53.75 | 55.20 | 53.75 | 55.20 | 1,995 | +2.65(+5.05%) |
Jun 23, 2022 | 52.36 | 52.73 | 52.07 | 52.54 | 3,627 | -0.17(-0.32%) |
Jun 22, 2022 | 52.27 | 53.44 | 52.27 | 52.71 | 5,562 | -0.57(-1.07%) |
Jun 21, 2022 | 52.88 | 54.15 | 52.88 | 53.28 | 21,387 | +1.37(+2.64%) |
Jun 17, 2022 | 52.52 | 52.52 | 51.09 | 51.91 | 27,315 | -0.17(-0.32%) |
Jun 16, 2022 | 52.55 | 52.65 | 51.29 | 52.08 | 26,128 | -3.09(-5.60%) |
Jun 15, 2022 | 55.02 | 55.37 | 54.36 | 55.17 | 13,607 | +0.79(+1.45%) |
Jun 14, 2022 | 54.32 | 54.72 | 54.15 | 54.39 | 12,982 | +0.07(+0.13%) |
Jun 13, 2022 | 55.58 | 55.58 | 53.91 | 54.32 | 9,803 | -3.06(-5.34%) |
Jun 10, 2022 | 58.67 | 58.67 | 57.24 | 57.38 | 50,145 | -1.78(-3.01%) |
Jun 09, 2022 | 60.87 | 60.95 | 59.16 | 59.16 | 3,608 | -1.98(-3.24%) |
Jun 08, 2022 | 60.90 | 61.14 | 60.61 | 61.14 | 7,322 | -1.31(-2.10%) |
Jun 07, 2022 | 61.02 | 62.56 | 61.02 | 62.45 | 2,552 | +0.43(+0.70%) |
Jun 06, 2022 | 62.99 | 63.17 | 61.57 | 62.02 | 1,576 | +0.15(+0.24%) |
Jun 03, 2022 | 62.01 | 62.43 | 61.48 | 61.87 | 4,106 | -1.95(-3.05%) |
Jun 02, 2022 | 62.70 | 63.82 | 62.67 | 63.82 | 5,126 | +2.15(+3.48%) |
Jun 01, 2022 | 63.01 | 63.01 | 60.89 | 61.67 | 9,681 | -0.69(-1.11%) |
May 31, 2022 | 62.89 | 63.01 | 61.46 | 62.36 | 9,563 | -0.64(-1.02%) |
May 27, 2022 | 61.65 | 63.00 | 61.40 | 63.00 | 18,090 | +3.05(+5.09%) |
May 26, 2022 | 57.91 | 60.46 | 57.91 | 59.95 | 6,291 | +1.84(+3.17%) |
May 25, 2022 | 56.86 | 58.48 | 56.86 | 58.11 | 9,692 | +1.04(+1.83%) |
May 24, 2022 | 57.11 | 57.36 | 56.47 | 57.06 | 4,777 | -1.34(-2.29%) |
May 23, 2022 | 58.22 | 58.63 | 57.59 | 58.40 | 78,820 | -0.37(-0.64%) |
May 20, 2022 | 58.75 | 58.79 | 56.25 | 58.78 | 5,140 | +0.45(+0.78%) |
May 19, 2022 | 58.74 | 59.70 | 58.23 | 58.32 | 10,634 | -0.47(-0.80%) |
May 18, 2022 | 60.61 | 61.80 | 58.78 | 58.80 | 8,097 | -2.97(-4.81%) |
May 17, 2022 | 60.85 | 61.95 | 60.57 | 61.77 | 6,975 | +2.57(+4.34%) |
May 16, 2022 | 60.03 | 60.03 | 59.08 | 59.20 | 4,697 | -1.10(-1.83%) |
May 13, 2022 | 58.35 | 60.54 | 58.35 | 60.30 | 15,735 | +3.10(+5.42%) |
May 12, 2022 | 56.91 | 57.67 | 55.92 | 57.20 | 112,484 | -0.79(-1.36%) |
May 11, 2022 | 58.40 | 59.12 | 57.23 | 57.99 | 40,789 | -0.55(-0.94%) |
May 10, 2022 | 58.66 | 59.29 | 57.48 | 58.54 | 5,924 | +1.40(+2.45%) |
May 09, 2022 | 58.69 | 59.29 | 57.14 | 57.14 | 12,966 | -2.87(-4.79%) |
May 06, 2022 | 59.07 | 60.87 | 59.07 | 60.02 | 6,783 | -1.01(-1.66%) |
May 05, 2022 | 63.12 | 63.12 | 60.19 | 61.03 | 8,741 | -2.77(-4.34%) |
May 04, 2022 | 62.10 | 63.88 | 60.12 | 63.80 | 12,140 | +1.85(+2.99%) |
May 03, 2022 | 61.22 | 61.95 | 61.22 | 61.95 | 9,086 | +1.36(+2.24%) |