Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 70.05 | 70.56 | 69.94 | 70.33 | 442,207 | +0.63(+0.90%) |
Mar 30, 2023 | 69.60 | 70.70 | 68.74 | 69.70 | 315,615 | +0.51(+0.74%) |
Mar 29, 2023 | 69.50 | 70.21 | 68.95 | 69.18 | 563,787 | +0.03(+0.04%) |
Mar 28, 2023 | 71.53 | 72.22 | 68.38 | 69.15 | 566,610 | -2.89(-4.01%) |
Mar 27, 2023 | 71.63 | 72.64 | 70.55 | 72.04 | 694,645 | +2.43(+3.49%) |
Mar 24, 2023 | 69.73 | 69.97 | 67.90 | 69.61 | 334,591 | -0.19(-0.28%) |
Mar 23, 2023 | 68.79 | 70.87 | 68.13 | 69.80 | 401,354 | +1.99(+2.93%) |
Mar 22, 2023 | 67.21 | 69.27 | 66.07 | 67.82 | 506,295 | +0.61(+0.91%) |
Mar 21, 2023 | 67.88 | 68.72 | 66.56 | 67.21 | 716,417 | -0.08(-0.12%) |
Mar 20, 2023 | 66.39 | 67.68 | 65.57 | 67.28 | 413,915 | +0.89(+1.34%) |
Mar 17, 2023 | 68.08 | 68.08 | 66.02 | 66.39 | 627,093 | -2.07(-3.03%) |
Mar 16, 2023 | 67.21 | 68.53 | 65.28 | 68.47 | 439,860 | +0.77(+1.14%) |
Mar 15, 2023 | 67.37 | 68.30 | 67.07 | 67.69 | 403,926 | -0.86(-1.26%) |
Mar 14, 2023 | 69.09 | 69.80 | 67.35 | 68.55 | 383,037 | +1.33(+1.97%) |
Mar 13, 2023 | 67.02 | 68.60 | 66.35 | 67.23 | 602,531 | -0.74(-1.08%) |
Mar 10, 2023 | 69.87 | 69.87 | 66.34 | 67.96 | 625,604 | -2.37(-3.37%) |
Mar 09, 2023 | 72.13 | 72.65 | 69.93 | 70.34 | 497,861 | -1.88(-2.60%) |
Mar 08, 2023 | 73.19 | 73.41 | 71.58 | 72.22 | 332,778 | -1.06(-1.44%) |
Mar 07, 2023 | 73.20 | 74.30 | 71.85 | 73.27 | 584,998 | +0.13(+0.17%) |
Mar 06, 2023 | 73.30 | 75.74 | 72.72 | 73.15 | 737,942 | +0.24(+0.33%) |
Mar 03, 2023 | 72.97 | 73.35 | 71.37 | 72.90 | 396,585 | +0.47(+0.64%) |
Mar 02, 2023 | 71.23 | 73.01 | 71.20 | 72.44 | 246,150 | +0.36(+0.50%) |
Mar 01, 2023 | 72.95 | 73.19 | 71.49 | 72.08 | 280,355 | -0.52(-0.72%) |
Feb 28, 2023 | 70.93 | 73.77 | 70.53 | 72.60 | 815,593 | +1.42(+1.99%) |
Feb 27, 2023 | 72.68 | 73.08 | 71.10 | 71.18 | 436,767 | -0.25(-0.35%) |
Feb 24, 2023 | 71.55 | 72.78 | 70.88 | 71.44 | 345,535 | -1.78(-2.43%) |
Feb 23, 2023 | 73.86 | 74.20 | 72.42 | 73.21 | 286,647 | +0.22(+0.30%) |
Feb 22, 2023 | 73.35 | 74.77 | 72.12 | 72.99 | 1,030,150 | +0.30(+0.41%) |
Feb 21, 2023 | 72.87 | 74.18 | 71.99 | 72.69 | 689,563 | -0.74(-1.01%) |
Feb 17, 2023 | 74.84 | 74.97 | 73.06 | 73.43 | 406,062 | -2.13(-2.82%) |
Feb 16, 2023 | 75.04 | 76.87 | 74.51 | 75.57 | 387,915 | -1.09(-1.42%) |
Feb 15, 2023 | 74.39 | 77.03 | 74.03 | 76.66 | 347,665 | +2.20(+2.96%) |
Feb 14, 2023 | 73.41 | 75.16 | 72.43 | 74.46 | 381,091 | +0.30(+0.40%) |
Feb 13, 2023 | 76.67 | 77.66 | 73.65 | 74.16 | 557,837 | -2.74(-3.56%) |
Feb 10, 2023 | 73.78 | 77.48 | 73.05 | 76.90 | 689,872 | +3.95(+5.41%) |
Feb 09, 2023 | 73.46 | 77.98 | 72.11 | 72.95 | 826,976 | +3.22(+4.62%) |
Feb 08, 2023 | 72.33 | 73.29 | 69.37 | 69.73 | 658,255 | -3.42(-4.67%) |
Feb 07, 2023 | 74.89 | 75.21 | 72.12 | 73.14 | 504,079 | -1.79(-2.38%) |
Feb 06, 2023 | 73.07 | 75.53 | 73.07 | 74.93 | 353,939 | +0.86(+1.16%) |
Feb 03, 2023 | 73.46 | 75.35 | 72.58 | 74.07 | 665,877 | -2.01(-2.64%) |
Feb 02, 2023 | 76.43 | 78.40 | 75.15 | 76.08 | 620,593 | +2.07(+2.79%) |
Feb 01, 2023 | 72.31 | 74.82 | 71.44 | 74.01 | 329,624 | +1.36(+1.87%) |
Jan 31, 2023 | 71.16 | 75.90 | 70.96 | 72.65 | 1,322,567 | +2.87(+4.11%) |
Jan 30, 2023 | 66.51 | 69.98 | 66.51 | 69.78 | 907,893 | +2.61(+3.88%) |
Jan 27, 2023 | 61.82 | 67.56 | 61.77 | 67.18 | 493,472 | +5.26(+8.50%) |
Jan 26, 2023 | 61.41 | 63.16 | 61.26 | 61.92 | 246,572 | +1.24(+2.04%) |
Jan 25, 2023 | 59.06 | 60.69 | 58.61 | 60.68 | 237,480 | +0.72(+1.21%) |
Jan 24, 2023 | 59.72 | 60.79 | 59.72 | 59.96 | 279,227 | -0.07(-0.11%) |
Jan 23, 2023 | 58.98 | 60.41 | 58.67 | 60.03 | 262,773 | +1.14(+1.93%) |
Jan 20, 2023 | 59.45 | 60.21 | 58.80 | 58.89 | 233,015 | -0.01(-0.02%) |
Jan 19, 2023 | 58.68 | 59.65 | 57.90 | 58.90 | 159,261 | -0.35(-0.59%) |
Jan 18, 2023 | 59.70 | 60.30 | 58.91 | 59.24 | 257,339 | -0.01(-0.02%) |
Jan 17, 2023 | 59.07 | 59.66 | 58.73 | 59.25 | 288,750 | +0.25(+0.43%) |
Jan 13, 2023 | 58.18 | 59.17 | 58.18 | 59.00 | 386,117 | +0.18(+0.31%) |
Jan 12, 2023 | 57.59 | 58.82 | 56.79 | 58.82 | 216,170 | +1.34(+2.33%) |
Jan 11, 2023 | 56.16 | 57.50 | 56.16 | 57.48 | 387,758 | +1.60(+2.87%) |
Jan 10, 2023 | 53.87 | 55.92 | 53.87 | 55.88 | 202,544 | +1.49(+2.73%) |
Jan 09, 2023 | 54.46 | 55.63 | 54.28 | 54.39 | 203,535 | +0.52(+0.97%) |
Jan 06, 2023 | 53.58 | 53.98 | 52.21 | 53.87 | 232,277 | +0.79(+1.49%) |
Jan 05, 2023 | 52.62 | 53.58 | 51.63 | 53.08 | 220,838 | +0.07(+0.13%) |
Jan 04, 2023 | 52.82 | 53.10 | 52.18 | 53.01 | 197,376 | +1.16(+2.23%) |
Jan 03, 2023 | 52.22 | 52.76 | 50.83 | 51.85 | 240,674 | +0.97(+1.90%) |
Dec 30, 2022 | 50.19 | 50.92 | 49.85 | 50.89 | 184,318 | -0.07(-0.13%) |
Dec 29, 2022 | 49.55 | 50.96 | 49.35 | 50.95 | 174,329 | +1.97(+4.02%) |
Dec 28, 2022 | 50.13 | 50.35 | 48.97 | 48.98 | 178,475 | -1.18(-2.35%) |
Dec 27, 2022 | 50.47 | 50.66 | 49.45 | 50.16 | 442,892 | -0.44(-0.88%) |
Dec 23, 2022 | 50.06 | 50.63 | 49.55 | 50.61 | 222,989 | +0.25(+0.50%) |
Dec 22, 2022 | 49.67 | 50.44 | 49.09 | 50.35 | 250,721 | +0.14(+0.29%) |
Dec 21, 2022 | 49.43 | 50.39 | 49.18 | 50.21 | 232,415 | +1.23(+2.50%) |
Dec 20, 2022 | 48.12 | 49.99 | 47.78 | 48.98 | 425,559 | +0.53(+1.10%) |
Dec 19, 2022 | 47.97 | 48.58 | 47.30 | 48.45 | 700,548 | +0.47(+0.99%) |
Dec 16, 2022 | 48.13 | 48.73 | 47.87 | 47.98 | 933,502 | -0.26(-0.54%) |
Dec 15, 2022 | 48.22 | 48.42 | 47.58 | 48.24 | 490,911 | -0.75(-1.54%) |
Dec 14, 2022 | 48.88 | 51.23 | 48.40 | 48.99 | 361,998 | -0.25(-0.51%) |
Dec 13, 2022 | 51.53 | 52.43 | 48.44 | 49.24 | 469,804 | +0.22(+0.45%) |
Dec 12, 2022 | 48.40 | 49.38 | 48.10 | 49.02 | 161,232 | +0.51(+1.05%) |
Dec 09, 2022 | 48.23 | 49.33 | 47.72 | 48.51 | 138,186 | -0.20(-0.42%) |
Dec 08, 2022 | 48.06 | 49.62 | 47.57 | 48.71 | 121,376 | +1.01(+2.12%) |
Dec 07, 2022 | 47.55 | 48.41 | 47.27 | 47.70 | 204,212 | -0.14(-0.28%) |
Dec 06, 2022 | 52.01 | 52.01 | 47.84 | 47.84 | 195,662 | -4.22(-8.10%) |
Dec 05, 2022 | 52.29 | 52.80 | 51.66 | 52.05 | 223,349 | -0.50(-0.95%) |
Dec 02, 2022 | 51.38 | 52.65 | 50.81 | 52.56 | 155,488 | -0.05(-0.09%) |
Dec 01, 2022 | 52.06 | 53.11 | 51.18 | 52.60 | 220,236 | +0.66(+1.26%) |
Nov 30, 2022 | 49.15 | 51.98 | 48.84 | 51.95 | 212,447 | +3.04(+6.22%) |
Nov 29, 2022 | 49.26 | 49.50 | 48.64 | 48.91 | 186,471 | -0.05(-0.10%) |
Nov 28, 2022 | 49.16 | 49.97 | 48.63 | 48.96 | 367,306 | -1.68(-3.32%) |
Nov 25, 2022 | 50.01 | 50.82 | 50.01 | 50.64 | 86,919 | +0.16(+0.32%) |
Nov 23, 2022 | 50.01 | 50.91 | 49.95 | 50.47 | 151,125 | +0.50(+1.00%) |
Nov 22, 2022 | 49.14 | 50.01 | 48.20 | 49.97 | 165,273 | +1.01(+2.06%) |
Nov 21, 2022 | 50.10 | 50.48 | 48.76 | 48.96 | 246,333 | -1.49(-2.95%) |
Nov 18, 2022 | 51.27 | 51.27 | 49.40 | 50.45 | 261,004 | +0.29(+0.57%) |
Nov 17, 2022 | 49.60 | 50.71 | 48.96 | 50.17 | 268,476 | -0.66(-1.30%) |
Nov 16, 2022 | 53.26 | 53.26 | 50.51 | 50.83 | 318,445 | -3.03(-5.62%) |
Nov 15, 2022 | 52.56 | 54.07 | 51.69 | 53.85 | 388,268 | +3.08(+6.07%) |
Nov 14, 2022 | 50.96 | 51.81 | 50.49 | 50.77 | 236,443 | -1.02(-1.97%) |
Nov 11, 2022 | 50.54 | 52.66 | 50.10 | 51.79 | 266,381 | +1.50(+2.98%) |
Nov 10, 2022 | 48.68 | 50.32 | 48.68 | 50.29 | 298,567 | +4.14(+8.97%) |
Nov 09, 2022 | 45.36 | 46.15 | 44.87 | 46.15 | 401,937 | +0.44(+0.97%) |
Nov 08, 2022 | 44.79 | 46.05 | 44.30 | 45.71 | 321,462 | +0.86(+1.91%) |
Nov 07, 2022 | 44.54 | 44.98 | 43.48 | 44.85 | 249,717 | +0.74(+1.68%) |
Nov 04, 2022 | 44.82 | 44.82 | 42.85 | 44.11 | 237,716 | +0.05(+0.11%) |
Nov 03, 2022 | 44.97 | 45.53 | 43.86 | 44.07 | 254,846 | -1.45(-3.19%) |
Nov 02, 2022 | 47.87 | 47.98 | 45.45 | 45.52 | 223,358 | -2.50(-5.20%) |
Nov 01, 2022 | 49.12 | 49.12 | 47.61 | 48.01 | 242,394 | -0.05(-0.10%) |
Oct 31, 2022 | 48.97 | 49.45 | 48.00 | 48.06 | 339,291 | -1.48(-2.99%) |
Oct 28, 2022 | 48.68 | 49.84 | 48.52 | 49.54 | 318,373 | +1.07(+2.20%) |
Oct 27, 2022 | 48.45 | 49.65 | 47.84 | 48.47 | 446,539 | +0.30(+0.62%) |
Oct 26, 2022 | 47.68 | 49.49 | 47.30 | 48.18 | 695,949 | -0.47(-0.97%) |
Oct 25, 2022 | 46.21 | 50.38 | 45.15 | 48.65 | 989,963 | +4.63(+10.52%) |
Oct 24, 2022 | 45.64 | 46.03 | 43.92 | 44.02 | 810,371 | -2.02(-4.38%) |
Oct 21, 2022 | 47.59 | 47.69 | 45.11 | 46.03 | 427,326 | -2.00(-4.16%) |
Oct 20, 2022 | 48.13 | 49.17 | 47.62 | 48.03 | 431,579 | +0.00(+0.00%) |
Oct 19, 2022 | 48.97 | 49.66 | 47.85 | 48.03 | 450,558 | -1.51(-3.04%) |
Oct 18, 2022 | 51.64 | 51.88 | 48.91 | 49.54 | 337,952 | -0.84(-1.66%) |
Oct 17, 2022 | 47.75 | 50.72 | 47.74 | 50.38 | 432,577 | +3.74(+8.01%) |
Oct 14, 2022 | 50.30 | 50.30 | 46.62 | 46.64 | 229,003 | -2.78(-5.62%) |
Oct 13, 2022 | 47.31 | 49.71 | 46.58 | 49.42 | 274,342 | +0.63(+1.30%) |
Oct 12, 2022 | 48.70 | 48.91 | 47.64 | 48.78 | 212,622 | +0.16(+0.34%) |
Oct 11, 2022 | 47.60 | 48.95 | 46.42 | 48.62 | 283,730 | +0.61(+1.28%) |
Oct 10, 2022 | 48.90 | 48.90 | 47.88 | 48.00 | 241,313 | -0.64(-1.32%) |
Oct 07, 2022 | 49.63 | 49.90 | 48.12 | 48.65 | 239,786 | -1.83(-3.63%) |
Oct 06, 2022 | 50.60 | 51.48 | 50.07 | 50.48 | 174,199 | -0.15(-0.30%) |
Oct 05, 2022 | 50.11 | 50.77 | 49.59 | 50.64 | 245,162 | -0.12(-0.25%) |
Oct 04, 2022 | 50.50 | 51.42 | 50.20 | 50.76 | 392,392 | +1.54(+3.12%) |
Oct 03, 2022 | 48.65 | 49.47 | 47.93 | 49.22 | 297,605 | +1.03(+2.13%) |
Sep 30, 2022 | 48.10 | 49.15 | 47.85 | 48.20 | 376,228 | +0.12(+0.24%) |
Sep 29, 2022 | 48.02 | 48.22 | 47.34 | 48.08 | 303,181 | -0.89(-1.82%) |
Sep 28, 2022 | 47.43 | 49.34 | 47.43 | 48.97 | 574,213 | +1.68(+3.55%) |
Sep 27, 2022 | 47.90 | 48.82 | 46.73 | 47.29 | 409,708 | -0.01(-0.02%) |
Sep 26, 2022 | 47.52 | 48.76 | 47.25 | 47.30 | 431,800 | -0.57(-1.18%) |
Sep 23, 2022 | 47.21 | 48.07 | 47.21 | 47.87 | 590,446 | +0.16(+0.34%) |
Sep 22, 2022 | 49.06 | 49.18 | 47.67 | 47.71 | 288,431 | -1.67(-3.39%) |
Sep 21, 2022 | 51.00 | 51.22 | 49.36 | 49.38 | 256,170 | -1.22(-2.41%) |
Sep 20, 2022 | 51.14 | 51.77 | 50.51 | 50.60 | 522,123 | -1.25(-2.41%) |
Sep 19, 2022 | 52.07 | 52.52 | 50.96 | 51.85 | 258,591 | -0.61(-1.17%) |
Sep 16, 2022 | 52.52 | 53.20 | 50.95 | 52.46 | 990,951 | -1.42(-2.64%) |
Sep 15, 2022 | 51.58 | 53.93 | 51.40 | 53.88 | 439,599 | +1.82(+3.49%) |
Sep 14, 2022 | 52.16 | 52.68 | 51.78 | 52.07 | 280,397 | +0.18(+0.35%) |
Sep 13, 2022 | 53.35 | 53.60 | 51.83 | 51.89 | 296,943 | -3.32(-6.02%) |
Sep 12, 2022 | 56.00 | 57.05 | 55.09 | 55.21 | 266,539 | -0.39(-0.71%) |
Sep 09, 2022 | 54.56 | 55.87 | 54.42 | 55.60 | 250,874 | +1.48(+2.73%) |
Sep 08, 2022 | 53.67 | 54.73 | 53.19 | 54.12 | 242,428 | -0.22(-0.41%) |
Sep 07, 2022 | 53.15 | 54.36 | 52.96 | 54.34 | 242,247 | +1.54(+2.91%) |
Sep 06, 2022 | 53.74 | 53.78 | 52.76 | 52.81 | 214,672 | -0.74(-1.38%) |
Sep 02, 2022 | 55.15 | 55.45 | 53.08 | 53.55 | 228,924 | -0.88(-1.62%) |
Sep 01, 2022 | 52.82 | 54.55 | 52.10 | 54.43 | 359,148 | +1.20(+2.26%) |
Aug 31, 2022 | 54.03 | 54.94 | 52.87 | 53.23 | 508,432 | -0.04(-0.07%) |
Aug 30, 2022 | 54.77 | 55.02 | 53.18 | 53.27 | 358,658 | -0.96(-1.76%) |
Aug 29, 2022 | 54.84 | 55.95 | 54.19 | 54.23 | 295,726 | -1.17(-2.11%) |
Aug 26, 2022 | 57.60 | 58.20 | 55.22 | 55.39 | 226,951 | -2.05(-3.56%) |
Aug 25, 2022 | 56.42 | 57.84 | 56.20 | 57.44 | 204,873 | +2.57(+4.69%) |
Aug 24, 2022 | 54.89 | 55.43 | 54.48 | 54.87 | 288,192 | +0.01(+0.02%) |
Aug 23, 2022 | 55.55 | 56.10 | 54.66 | 54.86 | 534,228 | -0.61(-1.10%) |
Aug 22, 2022 | 56.58 | 56.77 | 55.37 | 55.47 | 236,256 | -1.95(-3.40%) |
Aug 19, 2022 | 58.93 | 59.41 | 56.46 | 57.42 | 363,905 | -2.17(-3.64%) |
Aug 18, 2022 | 58.35 | 59.59 | 57.88 | 59.59 | 298,648 | +0.90(+1.53%) |
Aug 17, 2022 | 60.12 | 60.59 | 58.54 | 58.69 | 272,794 | -3.15(-5.09%) |
Aug 16, 2022 | 60.32 | 62.29 | 59.79 | 61.84 | 294,860 | +1.95(+3.26%) |
Aug 15, 2022 | 60.34 | 61.34 | 59.23 | 59.89 | 285,914 | -0.57(-0.95%) |
Aug 12, 2022 | 59.51 | 60.60 | 59.06 | 60.46 | 219,392 | +1.75(+2.98%) |
Aug 11, 2022 | 59.24 | 60.36 | 58.36 | 58.71 | 210,801 | +0.26(+0.44%) |
Aug 10, 2022 | 57.99 | 59.53 | 57.99 | 58.45 | 239,201 | +1.99(+3.52%) |
Aug 09, 2022 | 58.76 | 58.91 | 56.16 | 56.46 | 286,863 | -2.89(-4.87%) |
Aug 08, 2022 | 57.90 | 59.51 | 57.90 | 59.35 | 355,224 | +1.93(+3.37%) |
Aug 05, 2022 | 56.41 | 57.43 | 55.94 | 57.42 | 203,660 | -0.12(-0.22%) |
Aug 04, 2022 | 57.80 | 58.24 | 57.08 | 57.54 | 223,908 | +0.00(+0.00%) |
Aug 03, 2022 | 55.94 | 57.96 | 55.94 | 57.54 | 226,427 | +1.98(+3.56%) |
Aug 02, 2022 | 56.41 | 57.19 | 54.90 | 55.56 | 356,561 | -1.13(-1.99%) |
Aug 01, 2022 | 53.70 | 57.36 | 53.10 | 56.69 | 307,690 | +2.65(+4.90%) |
Jul 29, 2022 | 55.64 | 55.64 | 53.28 | 54.04 | 433,088 | -1.95(-3.48%) |
Jul 28, 2022 | 53.87 | 56.10 | 52.99 | 55.99 | 590,095 | +0.93(+1.68%) |
Jul 27, 2022 | 53.03 | 55.16 | 52.44 | 55.07 | 497,471 | +3.03(+5.83%) |
Jul 26, 2022 | 48.47 | 53.57 | 47.86 | 52.03 | 1,226,443 | -4.48(-7.92%) |
Jul 25, 2022 | 57.55 | 57.87 | 56.39 | 56.51 | 452,978 | -0.97(-1.68%) |
Jul 22, 2022 | 59.73 | 60.26 | 57.04 | 57.48 | 313,646 | -2.66(-4.42%) |
Jul 21, 2022 | 59.80 | 60.36 | 59.22 | 60.14 | 261,295 | +0.37(+0.62%) |
Jul 20, 2022 | 58.37 | 60.01 | 58.17 | 59.76 | 214,745 | +1.77(+3.05%) |
Jul 19, 2022 | 57.59 | 58.08 | 56.95 | 57.99 | 268,865 | +1.35(+2.38%) |
Jul 18, 2022 | 56.85 | 58.23 | 56.21 | 56.64 | 232,987 | +0.35(+0.63%) |
Jul 15, 2022 | 55.64 | 56.51 | 54.87 | 56.29 | 198,184 | +1.80(+3.30%) |
Jul 14, 2022 | 54.95 | 54.99 | 54.02 | 54.49 | 159,009 | -0.62(-1.13%) |
Jul 13, 2022 | 54.36 | 55.54 | 54.12 | 55.11 | 141,115 | -0.33(-0.60%) |
Jul 12, 2022 | 56.28 | 57.23 | 55.16 | 55.45 | 216,846 | -0.50(-0.89%) |
Jul 11, 2022 | 57.38 | 57.38 | 55.84 | 55.95 | 163,306 | -2.07(-3.56%) |
Jul 08, 2022 | 58.30 | 58.76 | 57.31 | 58.01 | 297,629 | -1.40(-2.35%) |
Jul 07, 2022 | 57.13 | 59.41 | 56.97 | 59.41 | 560,048 | +2.62(+4.62%) |
Jul 06, 2022 | 56.42 | 57.17 | 55.78 | 56.79 | 312,371 | +0.20(+0.35%) |
Jul 05, 2022 | 53.49 | 56.60 | 52.91 | 56.59 | 322,352 | +2.23(+4.10%) |
Jul 01, 2022 | 54.63 | 55.84 | 53.63 | 54.36 | 276,787 | -0.46(-0.84%) |
Jun 30, 2022 | 54.51 | 55.48 | 52.95 | 54.82 | 456,646 | -0.46(-0.83%) |
Jun 29, 2022 | 53.97 | 55.30 | 53.73 | 55.28 | 407,216 | +1.46(+2.72%) |
Jun 28, 2022 | 55.69 | 56.14 | 53.48 | 53.81 | 420,374 | -1.56(-2.82%) |
Jun 27, 2022 | 55.02 | 55.70 | 53.93 | 55.37 | 429,684 | +0.55(+0.99%) |
Jun 24, 2022 | 53.24 | 55.09 | 53.24 | 54.83 | 460,987 | +2.21(+4.20%) |
Jun 23, 2022 | 50.56 | 52.74 | 50.31 | 52.62 | 605,938 | +2.65(+5.30%) |
Jun 22, 2022 | 50.15 | 51.39 | 49.96 | 49.97 | 291,697 | -0.90(-1.77%) |
Jun 21, 2022 | 50.56 | 52.85 | 50.56 | 50.87 | 265,568 | +0.77(+1.55%) |
Jun 17, 2022 | 49.71 | 51.23 | 49.71 | 50.09 | 699,897 | +0.46(+0.92%) |
Jun 16, 2022 | 51.35 | 51.35 | 49.43 | 49.63 | 368,987 | -3.28(-6.20%) |
Jun 15, 2022 | 51.72 | 53.78 | 51.61 | 52.91 | 452,921 | +1.54(+3.00%) |
Jun 14, 2022 | 51.17 | 52.11 | 50.35 | 51.37 | 729,043 | +1.03(+2.05%) |
Jun 13, 2022 | 52.02 | 53.05 | 50.18 | 50.34 | 401,053 | -3.48(-6.47%) |
Jun 10, 2022 | 54.78 | 54.99 | 53.41 | 53.82 | 325,293 | -1.80(-3.23%) |
Jun 09, 2022 | 57.31 | 57.42 | 55.59 | 55.62 | 610,885 | -1.96(-3.41%) |
Jun 08, 2022 | 57.52 | 58.76 | 57.31 | 57.58 | 250,843 | +0.07(+0.12%) |
Jun 07, 2022 | 56.80 | 57.59 | 56.11 | 57.52 | 1,209,522 | -0.16(-0.28%) |
Jun 06, 2022 | 57.96 | 58.17 | 56.84 | 57.68 | 275,661 | +0.72(+1.26%) |
Jun 03, 2022 | 57.54 | 57.54 | 55.96 | 56.96 | 244,058 | -1.27(-2.18%) |
Jun 02, 2022 | 56.97 | 58.69 | 56.97 | 58.23 | 248,039 | +1.22(+2.15%) |
Jun 01, 2022 | 57.77 | 58.86 | 56.19 | 57.01 | 406,631 | -0.34(-0.60%) |
May 31, 2022 | 56.90 | 58.20 | 55.86 | 57.35 | 423,484 | +0.32(+0.57%) |
May 27, 2022 | 56.15 | 57.28 | 56.15 | 57.03 | 267,477 | +1.79(+3.24%) |
May 26, 2022 | 54.69 | 56.38 | 54.69 | 55.24 | 327,790 | +1.06(+1.95%) |
May 25, 2022 | 53.16 | 55.27 | 53.16 | 54.18 | 352,324 | +1.03(+1.94%) |
May 24, 2022 | 54.60 | 54.77 | 52.51 | 53.15 | 365,678 | -2.46(-4.42%) |
May 23, 2022 | 56.57 | 56.57 | 54.75 | 55.61 | 464,791 | -0.57(-1.02%) |
May 20, 2022 | 57.80 | 58.31 | 54.96 | 56.18 | 324,007 | -0.56(-0.99%) |
May 19, 2022 | 54.29 | 57.60 | 54.21 | 56.74 | 528,898 | +2.53(+4.67%) |
May 18, 2022 | 57.93 | 58.13 | 53.83 | 54.21 | 555,447 | -5.33(-8.95%) |
May 17, 2022 | 60.68 | 60.90 | 58.91 | 59.53 | 458,074 | +0.39(+0.66%) |
May 16, 2022 | 59.97 | 60.47 | 58.77 | 59.14 | 366,627 | -1.04(-1.73%) |
May 13, 2022 | 60.51 | 61.55 | 59.85 | 60.18 | 971,151 | +0.69(+1.15%) |
May 12, 2022 | 58.57 | 60.35 | 58.14 | 59.50 | 378,632 | +0.29(+0.48%) |
May 11, 2022 | 61.09 | 61.93 | 58.93 | 59.21 | 267,437 | -1.98(-3.24%) |
May 10, 2022 | 62.02 | 62.55 | 59.76 | 61.19 | 277,072 | +0.58(+0.96%) |
May 09, 2022 | 61.96 | 62.95 | 60.53 | 60.61 | 331,249 | -2.47(-3.91%) |
May 06, 2022 | 63.82 | 64.15 | 61.93 | 63.08 | 378,765 | -0.81(-1.27%) |
May 05, 2022 | 65.26 | 65.68 | 62.93 | 63.89 | 353,697 | -2.73(-4.10%) |
May 04, 2022 | 65.60 | 66.98 | 62.39 | 66.62 | 505,036 | +1.06(+1.61%) |
May 03, 2022 | 72.62 | 72.62 | 63.83 | 65.57 | 773,354 | -7.93(-10.79%) |
May 02, 2022 | 71.67 | 73.54 | 70.99 | 73.49 | 398,007 | +1.35(+1.88%) |
Apr 29, 2022 | 74.61 | 75.62 | 71.88 | 72.14 | 230,005 | -2.70(-3.60%) |
Apr 28, 2022 | 75.00 | 76.34 | 73.46 | 74.83 | 350,737 | +1.04(+1.41%) |
Apr 27, 2022 | 71.56 | 75.15 | 71.56 | 73.80 | 475,902 | +2.60(+3.65%) |
Apr 26, 2022 | 71.12 | 76.22 | 69.94 | 71.20 | 1,116,378 | -2.92(-3.93%) |
Apr 25, 2022 | 72.88 | 74.22 | 72.46 | 74.11 | 430,341 | +0.21(+0.28%) |
Apr 22, 2022 | 75.23 | 76.21 | 73.83 | 73.90 | 234,856 | -1.64(-2.17%) |
Apr 21, 2022 | 77.46 | 78.15 | 74.49 | 75.54 | 300,560 | -1.25(-1.63%) |
Apr 20, 2022 | 78.63 | 78.80 | 76.61 | 76.79 | 297,431 | -1.49(-1.90%) |
Apr 19, 2022 | 76.59 | 79.56 | 76.24 | 78.27 | 252,057 | +1.36(+1.77%) |
Apr 18, 2022 | 77.30 | 77.67 | 75.59 | 76.91 | 372,359 | -0.73(-0.94%) |
Apr 14, 2022 | 82.36 | 82.67 | 76.78 | 77.65 | 357,197 | -4.47(-5.44%) |
Apr 13, 2022 | 79.97 | 82.58 | 79.45 | 82.11 | 307,285 | +2.89(+3.64%) |
Apr 12, 2022 | 81.31 | 82.94 | 78.77 | 79.23 | 240,286 | -1.31(-1.62%) |
Apr 11, 2022 | 79.87 | 81.70 | 78.91 | 80.53 | 224,876 | +0.13(+0.17%) |
Apr 08, 2022 | 80.68 | 81.91 | 80.04 | 80.40 | 275,171 | -1.28(-1.56%) |
Apr 07, 2022 | 81.26 | 82.81 | 80.40 | 81.68 | 323,044 | +0.83(+1.03%) |
Apr 06, 2022 | 84.35 | 84.58 | 80.15 | 80.85 | 333,646 | -4.73(-5.52%) |
Apr 05, 2022 | 87.26 | 87.48 | 85.31 | 85.57 | 241,637 | -1.73(-1.99%) |
Apr 04, 2022 | 89.49 | 89.56 | 86.75 | 87.31 | 443,485 | -1.69(-1.89%) |