Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 47.40 | 49.16 | 46.96 | 48.08 | 3,937,553 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,017,891 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,669,980 | -1.48(-3.15%) |
Feb 23, 2023 | 47.65 | 48.17 | 45.73 | 47.11 | 4,732,693 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.66 | 48.12 | 7,857,314 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.97 | 47.22 | 5,475,445 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,198 | -1.85(-3.85%) |
Feb 16, 2023 | 47.44 | 49.55 | 47.20 | 47.91 | 5,531,296 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.45 | 47.56 | 3,688,877 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.07 | 4,371,905 | +0.96(+2.04%) |
Feb 13, 2023 | 47.54 | 47.84 | 46.29 | 47.10 | 3,391,288 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.62 | 47.34 | 47.83 | 4,695,335 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.76 | 48.84 | 49.13 | 4,270,817 | -0.60(-1.21%) |
Feb 08, 2023 | 51.26 | 51.75 | 49.72 | 49.73 | 4,731,811 | -2.57(-4.92%) |
Feb 07, 2023 | 51.24 | 52.46 | 49.97 | 52.30 | 4,434,280 | +1.20(+2.35%) |
Feb 06, 2023 | 54.17 | 54.42 | 49.96 | 51.10 | 5,501,156 | -0.71(-1.37%) |
Feb 03, 2023 | 52.46 | 53.42 | 51.65 | 51.81 | 3,609,810 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.51 | 51.00 | 52.71 | 4,748,786 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.77 | 50.71 | 53.62 | 5,572,892 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.38 | 48.66 | 51.32 | 4,720,942 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,447,587 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.52 | 50.08 | 51.82 | 4,858,163 | +0.63(+1.23%) |
Jan 26, 2023 | 51.51 | 51.82 | 49.52 | 51.19 | 4,034,021 | -0.08(-0.15%) |
Jan 25, 2023 | 50.96 | 51.78 | 50.17 | 51.27 | 4,658,913 | -0.67(-1.29%) |
Jan 24, 2023 | 50.32 | 53.11 | 50.30 | 51.94 | 5,659,943 | +1.10(+2.16%) |
Jan 23, 2023 | 50.37 | 51.08 | 49.53 | 50.84 | 4,386,447 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.82 | 47.82 | 50.10 | 6,207,435 | +1.45(+2.99%) |
Jan 19, 2023 | 50.24 | 52.21 | 48.65 | 48.65 | 12,357,045 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.51 | 9,190,572 | -1.39(-2.57%) |
Jan 17, 2023 | 53.65 | 54.51 | 53.11 | 53.89 | 5,380,290 | +0.25(+0.46%) |
Jan 13, 2023 | 51.91 | 54.05 | 51.53 | 53.65 | 4,781,349 | +1.27(+2.42%) |
Jan 12, 2023 | 51.91 | 52.42 | 49.71 | 52.38 | 5,835,090 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.61 | 50.77 | 51.03 | 5,263,962 | -1.01(-1.94%) |
Jan 10, 2023 | 49.71 | 52.19 | 49.03 | 52.05 | 5,833,906 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.76 | 46.65 | 49.38 | 6,282,578 | +3.84(+8.43%) |
Jan 06, 2023 | 45.70 | 46.90 | 44.87 | 45.54 | 4,728,571 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.18 | 43.36 | 44.69 | 3,904,114 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.59 | 44.33 | 3,585,998 | +0.54(+1.23%) |
Jan 03, 2023 | 44.96 | 45.85 | 43.66 | 43.79 | 2,931,641 | -0.87(-1.96%) |
Dec 30, 2022 | 45.20 | 45.66 | 43.90 | 44.67 | 3,679,275 | -1.07(-2.34%) |
Dec 29, 2022 | 43.25 | 45.88 | 42.96 | 45.74 | 4,825,063 | +2.71(+6.30%) |
Dec 28, 2022 | 44.07 | 44.07 | 42.66 | 43.03 | 3,171,762 | -1.04(-2.36%) |
Dec 27, 2022 | 44.11 | 44.78 | 43.80 | 44.07 | 2,067,780 | +0.65(+1.49%) |
Dec 23, 2022 | 43.39 | 43.78 | 42.73 | 43.42 | 2,098,749 | +0.34(+0.80%) |
Dec 22, 2022 | 43.79 | 43.84 | 41.08 | 43.08 | 3,797,222 | -1.00(-2.27%) |
Dec 21, 2022 | 43.89 | 44.94 | 43.18 | 44.08 | 4,054,930 | +0.77(+1.77%) |
Dec 20, 2022 | 41.87 | 43.55 | 41.83 | 43.31 | 5,031,581 | +1.74(+4.18%) |
Dec 19, 2022 | 42.24 | 42.44 | 41.17 | 41.57 | 3,246,688 | -0.39(-0.94%) |
Dec 16, 2022 | 41.82 | 42.80 | 41.48 | 41.97 | 7,466,356 | -0.54(-1.27%) |
Dec 15, 2022 | 43.62 | 43.87 | 42.25 | 42.51 | 4,377,254 | -2.19(-4.90%) |
Dec 14, 2022 | 44.55 | 45.14 | 43.98 | 44.70 | 3,820,565 | -0.66(-1.45%) |
Dec 13, 2022 | 47.69 | 48.02 | 44.65 | 45.36 | 4,523,053 | +0.35(+0.79%) |
Dec 12, 2022 | 43.60 | 45.07 | 43.02 | 45.00 | 4,582,252 | +0.72(+1.62%) |
Dec 09, 2022 | 45.00 | 45.34 | 43.99 | 44.29 | 4,669,476 | -2.16(-4.65%) |
Dec 08, 2022 | 47.54 | 47.61 | 46.22 | 46.45 | 2,613,697 | +0.67(+1.46%) |
Dec 07, 2022 | 46.74 | 47.78 | 45.75 | 45.78 | 3,206,730 | -1.68(-3.54%) |
Dec 06, 2022 | 46.47 | 47.94 | 46.22 | 47.46 | 4,175,998 | +1.76(+3.85%) |
Dec 05, 2022 | 49.61 | 50.35 | 45.70 | 45.70 | 6,504,267 | -3.80(-7.68%) |
Dec 02, 2022 | 47.21 | 49.69 | 46.81 | 49.50 | 4,920,249 | +1.27(+2.63%) |
Dec 01, 2022 | 49.16 | 49.88 | 47.99 | 48.23 | 3,917,044 | -1.01(-2.05%) |
Nov 30, 2022 | 48.02 | 49.60 | 46.79 | 49.25 | 6,897,002 | +2.39(+5.09%) |
Nov 29, 2022 | 46.94 | 47.46 | 46.61 | 46.86 | 3,696,187 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.51 | 44.77 | 45.61 | 4,890,134 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.08 | 46.77 | 47.05 | 1,717,837 | -0.61(-1.28%) |
Nov 23, 2022 | 47.66 | 48.11 | 47.04 | 47.66 | 3,271,688 | -0.84(-1.72%) |
Nov 22, 2022 | 46.88 | 48.55 | 46.11 | 48.49 | 5,693,604 | +2.68(+5.85%) |
Nov 21, 2022 | 45.32 | 46.06 | 43.73 | 45.81 | 5,473,942 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.90 | 46.48 | 4,038,622 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.75 | 46.54 | 5,788,473 | -1.28(-2.67%) |
Nov 16, 2022 | 46.81 | 47.97 | 45.42 | 47.81 | 7,889,981 | -0.53(-1.10%) |
Nov 15, 2022 | 48.73 | 49.11 | 47.59 | 48.34 | 5,488,897 | +0.97(+2.05%) |
Nov 14, 2022 | 45.73 | 48.19 | 45.58 | 47.37 | 6,692,982 | +0.55(+1.17%) |
Nov 11, 2022 | 44.46 | 49.87 | 44.25 | 46.82 | 18,392,412 | +3.76(+8.74%) |
Nov 10, 2022 | 42.06 | 44.69 | 42.06 | 43.06 | 8,348,122 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.63 | 39.96 | 4,558,165 | -2.51(-5.90%) |
Nov 08, 2022 | 41.44 | 42.62 | 40.73 | 42.47 | 4,823,344 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.04 | 40.28 | 40.78 | 4,876,369 | -0.87(-2.10%) |
Nov 04, 2022 | 40.81 | 42.75 | 40.08 | 41.65 | 11,298,622 | +4.62(+12.47%) |
Nov 03, 2022 | 36.49 | 37.52 | 35.87 | 37.04 | 4,486,643 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,319,944 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.05 | 41.39 | 39.55 | 40.16 | 6,469,881 | +1.82(+4.74%) |
Oct 31, 2022 | 38.18 | 39.32 | 38.14 | 38.34 | 5,482,686 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.69 | 38.70 | 6,701,198 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.95 | 40.36 | 40.58 | 5,274,665 | -1.22(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,208,799 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.54 | 37.67 | 40.66 | 8,695,845 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,982,912 | -1.85(-4.60%) |
Oct 21, 2022 | 38.07 | 41.08 | 37.78 | 40.23 | 14,045,979 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.69 | 38.13 | 37,073,472 | +1.26(+3.43%) |
Oct 19, 2022 | 38.24 | 38.52 | 36.40 | 36.86 | 8,507,998 | -2.05(-5.26%) |
Oct 18, 2022 | 39.56 | 39.76 | 37.80 | 38.91 | 5,177,609 | +0.32(+0.84%) |
Oct 17, 2022 | 38.66 | 39.48 | 37.63 | 38.59 | 5,650,384 | +1.01(+2.69%) |
Oct 14, 2022 | 40.12 | 40.12 | 37.13 | 37.58 | 5,721,694 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.15 | 37.52 | 40.06 | 8,389,935 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.06 | 18,339,092 | +1.97(+5.31%) |
Oct 11, 2022 | 37.10 | 38.28 | 36.54 | 37.09 | 5,017,445 | -0.97(-2.55%) |
Oct 10, 2022 | 38.71 | 39.38 | 37.69 | 38.06 | 5,703,610 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.12 | 38.23 | 6,399,346 | -0.82(-2.11%) |
Oct 06, 2022 | 38.58 | 39.54 | 37.87 | 39.05 | 7,059,381 | -0.23(-0.57%) |
Oct 05, 2022 | 38.15 | 39.61 | 37.54 | 39.27 | 7,957,859 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.58 | 37.61 | 39.42 | 9,897,730 | +2.78(+7.60%) |
Oct 03, 2022 | 33.66 | 37.18 | 33.32 | 36.64 | 9,929,971 | +3.66(+11.08%) |
Sep 30, 2022 | 34.11 | 35.02 | 32.88 | 32.98 | 9,209,877 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.72 | 13,434,610 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.82 | 33.02 | 34.52 | 10,107,632 | +0.52(+1.53%) |
Sep 27, 2022 | 34.34 | 35.12 | 33.71 | 34.00 | 8,516,352 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.30 | 33.65 | 33.78 | 7,428,039 | -1.02(-2.93%) |
Sep 23, 2022 | 35.18 | 35.59 | 34.40 | 34.80 | 8,331,427 | -1.97(-5.36%) |
Sep 22, 2022 | 39.14 | 39.58 | 36.73 | 36.77 | 10,069,789 | -1.85(-4.80%) |
Sep 21, 2022 | 42.63 | 42.99 | 38.58 | 38.62 | 11,956,623 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.92 | 41.84 | 42.65 | 5,125,578 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.27 | 43.73 | 6,699,977 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.61 | 11,755,207 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.15 | 42.27 | 8,740,340 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.48 | 43.14 | 43.91 | 13,646,138 | -5.37(-10.90%) |
Sep 13, 2022 | 49.33 | 51.39 | 48.83 | 49.28 | 4,420,536 | -2.01(-3.92%) |
Sep 12, 2022 | 52.33 | 52.71 | 50.52 | 51.29 | 5,391,423 | -0.27(-0.53%) |
Sep 09, 2022 | 49.39 | 52.00 | 49.26 | 51.56 | 7,418,792 | +3.68(+7.70%) |
Sep 08, 2022 | 47.02 | 47.96 | 46.20 | 47.88 | 5,372,444 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,327 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.50 | 46.95 | 6,936,343 | -1.31(-2.72%) |
Sep 02, 2022 | 48.29 | 49.34 | 47.95 | 48.26 | 4,044,506 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.44 | 45.17 | 47.11 | 6,093,269 | -1.37(-2.83%) |
Aug 31, 2022 | 49.32 | 49.59 | 47.91 | 48.48 | 5,764,662 | -1.28(-2.58%) |
Aug 30, 2022 | 53.79 | 53.79 | 49.02 | 49.77 | 7,916,221 | -4.62(-8.49%) |
Aug 29, 2022 | 54.06 | 55.74 | 53.57 | 54.38 | 5,628,996 | -0.33(-0.61%) |
Aug 26, 2022 | 56.51 | 57.06 | 54.09 | 54.72 | 5,619,896 | -1.06(-1.90%) |
Aug 25, 2022 | 54.08 | 55.85 | 53.31 | 55.78 | 5,070,323 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.73 | 53.34 | 5,037,761 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,111 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.93 | 48.07 | 49.26 | 4,429,102 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.72 | 49.67 | 49.98 | 4,558,845 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.11 | 51.31 | 52.76 | 4,103,842 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.39 | 50.26 | 50.93 | 4,102,885 | -1.12(-2.15%) |
Aug 16, 2022 | 51.74 | 52.81 | 51.53 | 52.05 | 5,025,088 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.13 | 48.93 | 50.66 | 4,311,720 | -1.04(-2.01%) |
Aug 12, 2022 | 51.35 | 52.36 | 50.73 | 51.70 | 4,350,184 | -0.50(-0.96%) |
Aug 11, 2022 | 53.18 | 54.51 | 52.05 | 52.20 | 5,024,948 | +0.31(+0.60%) |
Aug 10, 2022 | 50.29 | 52.37 | 49.77 | 51.88 | 5,793,621 | +2.52(+5.10%) |
Aug 09, 2022 | 48.46 | 49.72 | 48.27 | 49.37 | 4,820,403 | +1.70(+3.56%) |
Aug 08, 2022 | 48.65 | 49.39 | 47.50 | 47.67 | 4,312,232 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.22 | 46.40 | 48.43 | 5,189,442 | +1.63(+3.49%) |
Aug 04, 2022 | 47.47 | 48.54 | 46.16 | 46.79 | 4,596,089 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.47 | 47.42 | 4,477,025 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.47 | 46.22 | 47.27 | 4,790,801 | +0.06(+0.12%) |
Aug 01, 2022 | 48.78 | 49.11 | 47.00 | 47.21 | 6,059,990 | -2.55(-5.13%) |
Jul 29, 2022 | 48.72 | 49.89 | 48.01 | 49.77 | 5,749,056 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.60 | 48.00 | 5,195,662 | +1.30(+2.79%) |
Jul 27, 2022 | 46.55 | 46.90 | 44.88 | 46.70 | 4,964,926 | +0.74(+1.62%) |
Jul 26, 2022 | 46.09 | 47.16 | 45.14 | 45.95 | 5,456,832 | +0.19(+0.41%) |
Jul 25, 2022 | 45.77 | 46.67 | 45.18 | 45.77 | 6,995,953 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.40 | 44.47 | 44.79 | 10,349,892 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,501,477 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.64 | 44.06 | 6,970,617 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.93 | 41.90 | 43.91 | 6,052,047 | +1.45(+3.41%) |
Jul 18, 2022 | 43.49 | 44.25 | 42.13 | 42.46 | 5,835,608 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.11 | 39.42 | 42.11 | 5,309,008 | +2.20(+5.51%) |
Jul 14, 2022 | 39.94 | 40.24 | 38.69 | 39.91 | 5,530,183 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.57 | 40.47 | 42.24 | 3,753,756 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.32 | 4,407,282 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.40 | 41.65 | 41.79 | 4,958,180 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.78 | 43.42 | 43.84 | 5,432,487 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.70 | 44.18 | 44.64 | 7,678,239 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.17 | 39.75 | 41.69 | 8,835,886 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.46 | 41.16 | 7,611,760 | -2.63(-6.01%) |
Jul 01, 2022 | 43.89 | 44.82 | 42.39 | 43.79 | 6,784,726 | -0.78(-1.76%) |
Jun 30, 2022 | 45.16 | 45.56 | 43.29 | 44.57 | 6,357,875 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.57 | 4,388,945 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.79 | 48.16 | 5,339,997 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.47 | 4,306,971 | +0.20(+0.41%) |
Jun 24, 2022 | 46.15 | 48.74 | 45.49 | 48.27 | 7,554,747 | +2.68(+5.88%) |
Jun 23, 2022 | 46.92 | 47.72 | 44.22 | 45.59 | 8,393,850 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.79 | 46.42 | 47.82 | 6,568,185 | -1.15(-2.36%) |
Jun 21, 2022 | 49.67 | 50.79 | 48.40 | 48.97 | 5,666,098 | +0.78(+1.62%) |
Jun 17, 2022 | 48.38 | 49.09 | 46.59 | 48.19 | 8,790,163 | -0.39(-0.81%) |
Jun 16, 2022 | 47.39 | 50.71 | 47.38 | 48.58 | 8,570,664 | -1.40(-2.80%) |
Jun 15, 2022 | 48.46 | 51.23 | 47.93 | 49.98 | 10,625,584 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.84 | 5,888,112 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.80 | 47.20 | 48.74 | 7,498,912 | -3.10(-5.98%) |
Jun 10, 2022 | 52.85 | 53.54 | 51.41 | 51.84 | 9,566,020 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.34 | 54.33 | 54.33 | 10,577,889 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.75 | 60.90 | 4,553,681 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.10 | 60.86 | 64.06 | 3,896,419 | +1.46(+2.33%) |
Jun 06, 2022 | 61.21 | 62.83 | 59.84 | 62.61 | 5,512,033 | +2.14(+3.54%) |
Jun 03, 2022 | 61.17 | 61.66 | 59.71 | 60.46 | 3,254,665 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.70 | 61.46 | 62.42 | 4,013,611 | +1.39(+2.28%) |
Jun 01, 2022 | 59.78 | 62.30 | 59.30 | 61.03 | 4,559,830 | +0.67(+1.12%) |
May 31, 2022 | 64.63 | 66.03 | 59.95 | 60.36 | 18,904,602 | -2.72(-4.31%) |
May 27, 2022 | 62.19 | 64.52 | 61.85 | 63.08 | 7,043,031 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.42 | 61.46 | 5,385,473 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.10 | 57.58 | 59.59 | 6,328,363 | -0.38(-0.64%) |
May 24, 2022 | 60.62 | 60.81 | 58.76 | 59.98 | 6,347,105 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.54 | 61.75 | 6,361,010 | +2.51(+4.24%) |
May 20, 2022 | 61.67 | 62.34 | 57.22 | 59.23 | 8,933,883 | -1.45(-2.39%) |
May 19, 2022 | 58.83 | 63.05 | 58.78 | 60.68 | 6,903,974 | +1.51(+2.55%) |
May 18, 2022 | 61.24 | 62.41 | 58.68 | 59.17 | 6,981,193 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.28 | 60.43 | 62.00 | 6,989,496 | +3.05(+5.18%) |
May 16, 2022 | 58.19 | 59.80 | 57.31 | 58.95 | 6,830,408 | +2.00(+3.52%) |
May 13, 2022 | 55.93 | 58.26 | 55.55 | 56.94 | 7,929,059 | +3.66(+6.87%) |
May 12, 2022 | 53.55 | 55.02 | 52.07 | 53.28 | 7,588,270 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.95 | 54.93 | 55.31 | 6,351,917 | +0.80(+1.47%) |
May 10, 2022 | 54.19 | 55.56 | 52.34 | 54.51 | 8,703,880 | +1.59(+3.01%) |
May 09, 2022 | 57.11 | 57.18 | 52.45 | 52.92 | 12,406,313 | -6.67(-11.19%) |
May 06, 2022 | 60.89 | 61.31 | 58.57 | 59.59 | 5,727,653 | -2.36(-3.81%) |
May 05, 2022 | 66.16 | 66.55 | 60.47 | 61.95 | 6,196,500 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.47 | 62.68 | 66.34 | 5,891,565 | +3.22(+5.10%) |
May 03, 2022 | 63.62 | 66.05 | 62.67 | 63.12 | 6,667,982 | -1.46(-2.27%) |
May 02, 2022 | 65.41 | 66.01 | 62.90 | 64.59 | 5,957,752 | -1.60(-2.42%) |
Apr 29, 2022 | 69.37 | 70.95 | 65.63 | 66.19 | 6,242,130 | -2.66(-3.86%) |
Apr 28, 2022 | 68.12 | 69.31 | 65.49 | 68.84 | 5,780,523 | +0.52(+0.76%) |
Apr 27, 2022 | 66.64 | 69.84 | 65.93 | 68.33 | 8,840,692 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.39 | 63.13 | 65.38 | 8,176,850 | -0.39(-0.59%) |
Apr 25, 2022 | 63.17 | 66.95 | 60.98 | 65.77 | 14,435,224 | +0.00(+0.00%) |
Apr 22, 2022 | 70.16 | 70.58 | 65.13 | 65.77 | 11,656,002 | -4.72(-6.69%) |
Apr 21, 2022 | 78.73 | 79.47 | 69.62 | 70.48 | 22,508,092 | -14.38(-16.94%) |
Apr 20, 2022 | 83.87 | 85.92 | 80.60 | 84.86 | 7,067,644 | +0.34(+0.40%) |
Apr 19, 2022 | 85.76 | 86.10 | 83.48 | 84.52 | 5,243,752 | -2.80(-3.21%) |
Apr 18, 2022 | 85.91 | 88.82 | 84.87 | 87.32 | 4,577,895 | +1.64(+1.91%) |
Apr 14, 2022 | 85.30 | 87.94 | 85.03 | 85.68 | 5,134,880 | +0.34(+0.40%) |
Apr 13, 2022 | 82.72 | 85.65 | 81.17 | 85.34 | 4,914,942 | +4.06(+5.00%) |
Apr 12, 2022 | 81.71 | 84.33 | 80.98 | 81.28 | 4,376,237 | +0.71(+0.88%) |
Apr 11, 2022 | 81.63 | 82.20 | 78.91 | 80.57 | 4,783,998 | -1.58(-1.93%) |
Apr 08, 2022 | 83.27 | 84.81 | 81.64 | 82.15 | 4,698,274 | -1.90(-2.26%) |
Apr 07, 2022 | 85.62 | 86.29 | 81.19 | 84.05 | 6,672,228 | -1.59(-1.86%) |
Apr 06, 2022 | 86.88 | 87.68 | 84.68 | 85.64 | 4,641,388 | +0.02(+0.02%) |
Apr 05, 2022 | 90.98 | 90.98 | 83.08 | 85.63 | 7,012,235 | -3.11(-3.51%) |
Apr 04, 2022 | 88.84 | 89.40 | 86.74 | 88.74 | 3,775,943 | +0.27(+0.31%) |
Apr 01, 2022 | 89.51 | 91.36 | 85.45 | 88.47 | 5,886,239 | +0.58(+0.66%) |
Mar 31, 2022 | 89.49 | 90.50 | 87.67 | 87.89 | 4,673,974 | -2.11(-2.34%) |
Mar 30, 2022 | 90.40 | 91.76 | 88.80 | 90.00 | 5,638,548 | +2.07(+2.35%) |
Mar 29, 2022 | 84.44 | 87.96 | 82.13 | 87.93 | 7,711,728 | -2.33(-2.58%) |
Mar 28, 2022 | 88.49 | 90.66 | 86.02 | 90.26 | 5,235,624 | +0.49(+0.54%) |
Mar 25, 2022 | 93.61 | 95.76 | 88.86 | 89.77 | 6,186,498 | -3.03(-3.26%) |
Mar 24, 2022 | 89.47 | 93.17 | 89.22 | 92.80 | 7,529,846 | +0.82(+0.89%) |
Mar 23, 2022 | 89.32 | 93.51 | 88.86 | 91.98 | 7,013,052 | +4.24(+4.83%) |
Mar 22, 2022 | 87.84 | 89.39 | 86.42 | 87.74 | 6,243,891 | -0.79(-0.89%) |
Mar 21, 2022 | 83.54 | 89.92 | 83.27 | 88.53 | 10,136,785 | +8.05(+10.01%) |
Mar 18, 2022 | 78.61 | 80.73 | 77.33 | 80.48 | 7,868,635 | +1.67(+2.12%) |
Mar 17, 2022 | 76.13 | 79.78 | 75.19 | 78.81 | 8,626,953 | +4.98(+6.74%) |
Mar 16, 2022 | 73.01 | 74.96 | 70.86 | 73.83 | 6,975,039 | +1.87(+2.60%) |
Mar 15, 2022 | 69.38 | 72.24 | 68.27 | 71.96 | 7,262,583 | +0.20(+0.29%) |
Mar 14, 2022 | 75.34 | 75.34 | 70.34 | 71.75 | 8,103,187 | -5.41(-7.01%) |
Mar 11, 2022 | 78.58 | 79.92 | 76.78 | 77.16 | 5,828,616 | -3.81(-4.70%) |
Mar 10, 2022 | 81.70 | 80.97 | 10,481,579 | +3.34(+4.30%) | ||
Mar 09, 2022 | 77.90 | 78.89 | 75.17 | 77.63 | 12,206,459 | -2.78(-3.46%) |
Mar 08, 2022 | 80.05 | 83.57 | 75.92 | 80.41 | 13,148,896 | -2.96(-3.55%) |
Mar 07, 2022 | 87.43 | 90.13 | 81.53 | 83.37 | 12,921,378 | -5.04(-5.70%) |
Mar 04, 2022 | 79.97 | 88.69 | 79.70 | 88.41 | 20,178,162 | +7.58(+9.37%) |
Mar 03, 2022 | 80.48 | 82.18 | 77.48 | 80.83 | 7,690,777 | +0.32(+0.40%) |
Mar 02, 2022 | 79.00 | 81.09 | 76.82 | 80.51 | 11,031,412 | +2.71(+3.48%) |