Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.40 | 60.71 | 59.00 | 60.53 | 168,331 | +1.01(+1.70%) |
Feb 27, 2023 | 59.62 | 60.43 | 59.12 | 59.52 | 111,975 | +0.21(+0.35%) |
Feb 24, 2023 | 59.16 | 59.56 | 58.15 | 59.31 | 142,409 | -1.14(-1.89%) |
Feb 23, 2023 | 60.20 | 60.93 | 59.45 | 60.45 | 136,337 | +0.56(+0.94%) |
Feb 22, 2023 | 59.94 | 60.72 | 58.97 | 59.89 | 145,453 | +0.16(+0.27%) |
Feb 21, 2023 | 60.49 | 60.89 | 59.12 | 59.73 | 241,859 | -1.73(-2.81%) |
Feb 17, 2023 | 61.25 | 61.82 | 60.41 | 61.46 | 181,776 | +0.34(+0.56%) |
Feb 16, 2023 | 59.52 | 61.36 | 58.70 | 61.12 | 222,004 | +0.84(+1.39%) |
Feb 15, 2023 | 60.33 | 61.06 | 59.46 | 60.28 | 125,694 | -0.45(-0.74%) |
Feb 14, 2023 | 59.74 | 60.97 | 58.49 | 60.73 | 245,135 | +0.62(+1.03%) |
Feb 13, 2023 | 58.10 | 61.58 | 57.48 | 60.11 | 320,391 | +2.31(+4.00%) |
Feb 10, 2023 | 59.83 | 61.02 | 56.80 | 57.80 | 320,701 | -1.78(-2.99%) |
Feb 09, 2023 | 58.26 | 61.33 | 56.80 | 59.58 | 560,725 | +6.23(+11.68%) |
Feb 08, 2023 | 51.93 | 53.48 | 51.89 | 53.35 | 169,345 | +1.01(+1.93%) |
Feb 07, 2023 | 51.75 | 52.73 | 50.41 | 52.34 | 166,750 | +0.44(+0.85%) |
Feb 06, 2023 | 51.74 | 52.88 | 51.13 | 51.90 | 106,543 | -0.64(-1.22%) |
Feb 03, 2023 | 52.79 | 53.18 | 52.28 | 52.54 | 97,276 | -0.75(-1.41%) |
Feb 02, 2023 | 53.06 | 54.27 | 52.19 | 53.29 | 369,050 | +0.95(+1.82%) |
Feb 01, 2023 | 51.86 | 52.63 | 51.05 | 52.34 | 295,163 | +0.05(+0.10%) |
Jan 31, 2023 | 48.46 | 52.30 | 48.46 | 52.29 | 648,429 | +3.93(+8.13%) |
Jan 30, 2023 | 48.42 | 49.05 | 47.55 | 48.36 | 154,670 | -0.44(-0.90%) |
Jan 27, 2023 | 48.86 | 49.97 | 48.80 | 48.80 | 105,007 | -0.39(-0.79%) |
Jan 26, 2023 | 49.88 | 50.10 | 48.03 | 49.19 | 142,796 | -0.36(-0.73%) |
Jan 25, 2023 | 47.45 | 49.79 | 47.28 | 49.55 | 188,548 | +1.48(+3.08%) |
Jan 24, 2023 | 47.99 | 49.83 | 47.20 | 48.07 | 143,115 | +0.29(+0.61%) |
Jan 23, 2023 | 48.03 | 48.11 | 47.19 | 47.78 | 123,681 | -0.54(-1.12%) |
Jan 20, 2023 | 47.89 | 48.95 | 47.39 | 48.32 | 260,478 | +1.00(+2.11%) |
Jan 19, 2023 | 48.40 | 48.74 | 47.28 | 47.32 | 132,322 | -1.12(-2.31%) |
Jan 18, 2023 | 45.27 | 48.47 | 45.23 | 48.44 | 206,834 | +3.09(+6.81%) |
Jan 17, 2023 | 47.05 | 47.05 | 45.20 | 45.35 | 181,271 | -1.53(-3.26%) |
Jan 13, 2023 | 46.42 | 47.23 | 46.19 | 46.88 | 384,170 | +0.18(+0.39%) |
Jan 12, 2023 | 47.63 | 47.81 | 46.23 | 46.70 | 249,944 | -0.25(-0.53%) |
Jan 11, 2023 | 46.71 | 47.83 | 46.70 | 46.95 | 221,690 | +0.62(+1.34%) |
Jan 10, 2023 | 46.51 | 47.25 | 45.89 | 46.33 | 171,536 | -0.28(-0.60%) |
Jan 09, 2023 | 46.81 | 47.12 | 46.38 | 46.61 | 112,610 | +0.08(+0.17%) |
Jan 06, 2023 | 46.93 | 47.34 | 46.44 | 46.53 | 139,116 | +0.02(+0.04%) |
Jan 05, 2023 | 44.83 | 46.97 | 43.80 | 46.51 | 495,212 | +1.69(+3.77%) |
Jan 04, 2023 | 44.30 | 45.40 | 43.67 | 44.82 | 280,020 | +1.05(+2.40%) |
Jan 03, 2023 | 45.62 | 46.00 | 43.10 | 43.77 | 516,425 | -1.20(-2.67%) |
Dec 30, 2022 | 44.36 | 45.60 | 44.36 | 44.97 | 223,631 | +0.20(+0.45%) |
Dec 29, 2022 | 42.90 | 44.79 | 42.81 | 44.77 | 145,906 | +2.17(+5.09%) |
Dec 28, 2022 | 42.63 | 43.32 | 42.45 | 42.60 | 177,361 | -0.12(-0.28%) |
Dec 27, 2022 | 42.90 | 43.30 | 41.88 | 42.72 | 117,411 | -0.35(-0.81%) |
Dec 23, 2022 | 41.55 | 43.34 | 41.55 | 43.07 | 132,776 | +1.35(+3.24%) |
Dec 22, 2022 | 42.47 | 43.28 | 40.71 | 41.72 | 259,334 | -1.44(-3.34%) |
Dec 21, 2022 | 41.70 | 43.24 | 41.55 | 43.16 | 145,815 | +1.53(+3.68%) |
Dec 20, 2022 | 41.49 | 41.76 | 41.16 | 41.63 | 194,588 | +0.15(+0.36%) |
Dec 19, 2022 | 42.61 | 42.75 | 40.93 | 41.48 | 287,078 | -1.51(-3.51%) |
Dec 16, 2022 | 42.01 | 43.10 | 41.72 | 42.99 | 326,845 | +0.42(+0.99%) |
Dec 15, 2022 | 42.70 | 44.80 | 42.27 | 42.57 | 444,038 | +0.58(+1.38%) |
Dec 14, 2022 | 43.34 | 43.76 | 41.58 | 41.99 | 215,167 | -1.42(-3.27%) |
Dec 13, 2022 | 41.76 | 43.53 | 41.60 | 43.41 | 455,277 | +3.10(+7.69%) |
Dec 12, 2022 | 40.62 | 40.75 | 39.00 | 40.31 | 699,197 | -0.64(-1.56%) |
Dec 09, 2022 | 43.60 | 44.01 | 40.86 | 40.95 | 236,975 | -3.05(-6.93%) |
Dec 08, 2022 | 42.57 | 44.00 | 41.35 | 44.00 | 726,018 | +1.00(+2.33%) |
Dec 07, 2022 | 49.26 | 49.64 | 42.65 | 43.00 | 399,091 | -5.84(-11.96%) |
Dec 06, 2022 | 50.08 | 50.08 | 48.17 | 48.84 | 144,170 | -1.36(-2.71%) |
Dec 05, 2022 | 48.93 | 50.48 | 48.78 | 50.20 | 283,968 | +0.89(+1.80%) |
Dec 02, 2022 | 47.28 | 49.59 | 46.76 | 49.31 | 476,181 | +0.82(+1.69%) |
Dec 01, 2022 | 48.30 | 48.58 | 47.26 | 48.49 | 109,883 | +0.37(+0.77%) |
Nov 30, 2022 | 47.21 | 48.75 | 46.95 | 48.12 | 160,559 | +0.76(+1.60%) |
Nov 29, 2022 | 46.48 | 47.40 | 46.26 | 47.36 | 154,170 | +0.94(+2.02%) |
Nov 28, 2022 | 46.39 | 46.66 | 45.92 | 46.42 | 172,600 | -0.19(-0.41%) |
Nov 25, 2022 | 45.69 | 46.99 | 45.54 | 46.61 | 69,829 | +0.95(+2.08%) |
Nov 23, 2022 | 44.52 | 46.13 | 44.30 | 45.66 | 178,811 | +1.10(+2.47%) |
Nov 22, 2022 | 43.81 | 44.97 | 43.16 | 44.56 | 134,957 | +1.08(+2.48%) |
Nov 21, 2022 | 44.48 | 44.99 | 42.73 | 43.48 | 386,457 | -1.09(-2.45%) |
Nov 18, 2022 | 44.71 | 44.71 | 42.89 | 44.57 | 223,836 | +1.03(+2.37%) |
Nov 17, 2022 | 42.81 | 45.00 | 42.46 | 43.54 | 183,884 | -0.06(-0.14%) |
Nov 16, 2022 | 42.31 | 43.91 | 41.79 | 43.60 | 283,239 | +0.92(+2.16%) |
Nov 15, 2022 | 42.89 | 43.20 | 40.57 | 42.68 | 481,620 | -0.67(-1.55%) |
Nov 14, 2022 | 44.46 | 44.54 | 43.25 | 43.35 | 141,588 | -1.06(-2.39%) |
Nov 11, 2022 | 44.19 | 46.34 | 44.08 | 44.41 | 293,097 | +0.26(+0.59%) |
Nov 10, 2022 | 42.36 | 44.60 | 41.90 | 44.15 | 306,660 | +2.75(+6.64%) |
Nov 09, 2022 | 44.04 | 44.86 | 38.98 | 41.40 | 457,902 | -3.76(-8.33%) |
Nov 08, 2022 | 46.24 | 46.39 | 44.44 | 45.16 | 356,272 | -1.19(-2.57%) |
Nov 07, 2022 | 45.97 | 46.47 | 45.01 | 46.35 | 154,392 | +0.85(+1.87%) |
Nov 04, 2022 | 45.32 | 45.77 | 44.45 | 45.50 | 121,276 | +0.26(+0.57%) |
Nov 03, 2022 | 45.42 | 46.41 | 44.47 | 45.24 | 145,120 | -0.94(-2.04%) |
Nov 02, 2022 | 49.00 | 49.00 | 46.16 | 46.18 | 214,141 | -2.93(-5.97%) |
Nov 01, 2022 | 49.81 | 50.26 | 49.02 | 49.11 | 112,657 | +0.08(+0.16%) |
Oct 31, 2022 | 48.09 | 49.27 | 47.63 | 49.03 | 123,370 | +0.70(+1.45%) |
Oct 28, 2022 | 47.78 | 48.33 | 46.68 | 48.33 | 162,514 | +0.84(+1.77%) |
Oct 27, 2022 | 48.84 | 49.54 | 47.37 | 47.49 | 143,232 | -0.77(-1.60%) |
Oct 26, 2022 | 49.24 | 50.67 | 48.11 | 48.26 | 178,976 | -0.55(-1.13%) |
Oct 25, 2022 | 47.52 | 49.69 | 47.52 | 48.81 | 135,791 | +1.49(+3.15%) |
Oct 24, 2022 | 47.90 | 47.90 | 46.65 | 47.32 | 104,904 | -0.49(-1.02%) |
Oct 21, 2022 | 47.17 | 47.81 | 46.36 | 47.81 | 103,642 | +1.07(+2.29%) |
Oct 20, 2022 | 47.72 | 48.53 | 46.32 | 46.74 | 187,679 | -0.93(-1.95%) |
Oct 19, 2022 | 48.42 | 48.90 | 47.22 | 47.67 | 122,030 | -0.96(-1.97%) |
Oct 18, 2022 | 48.77 | 49.49 | 47.72 | 48.63 | 150,539 | +0.73(+1.52%) |
Oct 17, 2022 | 46.85 | 48.16 | 46.69 | 47.90 | 174,896 | +1.95(+4.24%) |
Oct 14, 2022 | 45.94 | 46.68 | 45.16 | 45.95 | 204,835 | +0.41(+0.90%) |
Oct 13, 2022 | 43.39 | 46.04 | 42.95 | 45.54 | 473,758 | +1.34(+3.03%) |
Oct 12, 2022 | 45.10 | 45.10 | 42.44 | 44.20 | 318,174 | -0.91(-2.02%) |
Oct 11, 2022 | 47.10 | 47.40 | 44.55 | 45.11 | 247,540 | -1.82(-3.88%) |
Oct 10, 2022 | 46.00 | 47.02 | 45.41 | 46.93 | 196,567 | +0.90(+1.96%) |
Oct 07, 2022 | 44.72 | 46.06 | 44.44 | 46.03 | 333,989 | +0.95(+2.11%) |
Oct 06, 2022 | 44.30 | 45.25 | 43.53 | 45.08 | 228,658 | +0.55(+1.24%) |
Oct 05, 2022 | 45.78 | 46.23 | 44.10 | 44.53 | 200,664 | -2.28(-4.87%) |
Oct 04, 2022 | 46.85 | 47.68 | 46.30 | 46.81 | 191,005 | +0.91(+1.98%) |
Oct 03, 2022 | 44.68 | 46.07 | 43.44 | 45.90 | 383,771 | +1.81(+4.11%) |
Sep 30, 2022 | 45.00 | 45.91 | 44.00 | 44.09 | 194,213 | -1.08(-2.39%) |
Sep 29, 2022 | 46.71 | 46.71 | 44.59 | 45.17 | 177,580 | -2.45(-5.14%) |
Sep 28, 2022 | 47.70 | 48.10 | 46.73 | 47.62 | 237,723 | +0.32(+0.68%) |
Sep 27, 2022 | 48.65 | 49.05 | 47.01 | 47.30 | 171,377 | +0.12(+0.25%) |
Sep 26, 2022 | 49.46 | 50.00 | 47.17 | 47.18 | 165,892 | -2.27(-4.59%) |
Sep 23, 2022 | 48.00 | 49.59 | 47.78 | 49.45 | 261,538 | +0.52(+1.06%) |
Sep 22, 2022 | 50.39 | 50.39 | 47.73 | 48.93 | 320,492 | -1.32(-2.63%) |
Sep 21, 2022 | 52.92 | 53.15 | 50.12 | 50.25 | 257,129 | -2.55(-4.83%) |
Sep 20, 2022 | 53.51 | 53.56 | 52.65 | 52.80 | 125,686 | -1.38(-2.55%) |
Sep 19, 2022 | 54.13 | 55.88 | 54.11 | 54.18 | 138,403 | -0.80(-1.46%) |
Sep 16, 2022 | 55.43 | 56.01 | 54.61 | 54.98 | 201,744 | -1.29(-2.29%) |
Sep 15, 2022 | 57.05 | 58.69 | 56.18 | 56.27 | 89,736 | -1.37(-2.38%) |
Sep 14, 2022 | 57.24 | 57.66 | 55.88 | 57.64 | 97,245 | +0.52(+0.91%) |
Sep 13, 2022 | 57.22 | 58.23 | 56.64 | 57.12 | 137,614 | -1.70(-2.89%) |
Sep 12, 2022 | 57.45 | 58.87 | 57.02 | 58.82 | 103,669 | +1.52(+2.65%) |
Sep 09, 2022 | 56.11 | 57.72 | 56.11 | 57.30 | 108,821 | +1.73(+3.11%) |
Sep 08, 2022 | 55.19 | 56.19 | 54.58 | 55.57 | 81,128 | -0.30(-0.54%) |
Sep 07, 2022 | 54.54 | 56.20 | 54.54 | 55.87 | 145,740 | +0.90(+1.64%) |
Sep 06, 2022 | 53.43 | 55.04 | 52.81 | 54.97 | 186,265 | +1.97(+3.72%) |
Sep 02, 2022 | 54.17 | 54.33 | 52.72 | 53.00 | 160,703 | -0.83(-1.54%) |
Sep 01, 2022 | 55.21 | 55.21 | 52.63 | 53.83 | 206,119 | -1.73(-3.11%) |
Aug 31, 2022 | 56.24 | 57.02 | 55.46 | 55.56 | 92,090 | -0.66(-1.17%) |
Aug 30, 2022 | 57.37 | 57.88 | 55.39 | 56.22 | 106,753 | -1.16(-2.02%) |
Aug 29, 2022 | 56.06 | 57.59 | 55.64 | 57.38 | 99,991 | +0.45(+0.79%) |
Aug 26, 2022 | 60.55 | 60.75 | 56.80 | 56.93 | 140,837 | -3.99(-6.55%) |
Aug 25, 2022 | 60.90 | 61.54 | 59.92 | 60.92 | 137,940 | +0.31(+0.51%) |
Aug 24, 2022 | 58.25 | 61.25 | 58.25 | 60.61 | 181,751 | +1.92(+3.27%) |
Aug 23, 2022 | 58.25 | 58.96 | 57.35 | 58.69 | 225,954 | +0.44(+0.76%) |
Aug 22, 2022 | 63.87 | 63.97 | 57.75 | 58.25 | 483,947 | -6.66(-10.26%) |
Aug 19, 2022 | 67.17 | 69.97 | 63.15 | 64.91 | 955,861 | +2.21(+3.52%) |
Aug 18, 2022 | 62.17 | 63.48 | 61.23 | 62.70 | 215,216 | +1.08(+1.75%) |
Aug 17, 2022 | 62.86 | 63.02 | 61.54 | 61.62 | 143,587 | -2.24(-3.51%) |
Aug 16, 2022 | 64.31 | 64.40 | 63.51 | 63.86 | 164,135 | -0.09(-0.14%) |
Aug 15, 2022 | 63.55 | 64.70 | 63.00 | 63.95 | 127,410 | +0.29(+0.46%) |
Aug 12, 2022 | 62.66 | 63.66 | 62.24 | 63.66 | 122,359 | +1.40(+2.25%) |
Aug 11, 2022 | 62.05 | 63.77 | 62.05 | 62.26 | 88,986 | +0.28(+0.45%) |
Aug 10, 2022 | 61.61 | 62.02 | 60.70 | 61.98 | 82,145 | +1.61(+2.67%) |
Aug 09, 2022 | 60.29 | 60.37 | 59.13 | 60.37 | 76,630 | -0.47(-0.77%) |
Aug 08, 2022 | 60.09 | 62.03 | 59.99 | 60.84 | 125,920 | +1.22(+2.05%) |
Aug 05, 2022 | 60.03 | 60.22 | 58.53 | 59.62 | 98,647 | -0.87(-1.44%) |
Aug 04, 2022 | 60.33 | 61.14 | 60.15 | 60.49 | 88,355 | +0.57(+0.95%) |
Aug 03, 2022 | 59.99 | 60.71 | 59.84 | 59.92 | 93,970 | +0.35(+0.59%) |
Aug 02, 2022 | 59.13 | 60.00 | 59.00 | 59.57 | 79,700 | +0.54(+0.91%) |
Aug 01, 2022 | 57.60 | 59.29 | 57.09 | 59.03 | 93,053 | +0.80(+1.37%) |
Jul 29, 2022 | 58.44 | 58.55 | 57.38 | 58.23 | 118,518 | -0.21(-0.36%) |
Jul 28, 2022 | 59.32 | 59.32 | 57.32 | 58.44 | 88,181 | -0.65(-1.10%) |
Jul 27, 2022 | 57.86 | 59.33 | 57.71 | 59.09 | 116,628 | +1.54(+2.68%) |
Jul 26, 2022 | 57.89 | 58.62 | 57.13 | 57.55 | 86,625 | -0.66(-1.13%) |
Jul 25, 2022 | 58.12 | 58.97 | 57.15 | 58.21 | 125,986 | +0.45(+0.78%) |
Jul 22, 2022 | 59.18 | 59.18 | 56.93 | 57.76 | 100,720 | -0.81(-1.38%) |
Jul 21, 2022 | 58.78 | 59.24 | 57.09 | 58.57 | 153,941 | -0.68(-1.15%) |
Jul 20, 2022 | 57.64 | 59.36 | 57.58 | 59.25 | 146,311 | +1.61(+2.79%) |
Jul 19, 2022 | 56.40 | 57.95 | 56.40 | 57.64 | 196,417 | +2.17(+3.91%) |
Jul 18, 2022 | 54.81 | 56.19 | 54.72 | 55.47 | 136,063 | +1.14(+2.10%) |
Jul 15, 2022 | 52.87 | 54.50 | 51.84 | 54.33 | 208,752 | +2.72(+5.27%) |
Jul 14, 2022 | 50.33 | 52.37 | 49.93 | 51.61 | 194,622 | +0.75(+1.47%) |
Jul 13, 2022 | 48.85 | 50.90 | 48.07 | 50.86 | 242,920 | +1.32(+2.66%) |
Jul 12, 2022 | 49.05 | 50.72 | 49.05 | 49.54 | 356,244 | +0.27(+0.55%) |
Jul 11, 2022 | 50.58 | 50.97 | 48.88 | 49.27 | 277,657 | -1.82(-3.56%) |
Jul 08, 2022 | 52.09 | 52.70 | 50.68 | 51.09 | 163,702 | -1.08(-2.07%) |
Jul 07, 2022 | 53.50 | 54.29 | 51.72 | 52.17 | 185,021 | -1.08(-2.03%) |
Jul 06, 2022 | 54.10 | 54.67 | 52.69 | 53.25 | 175,677 | -1.18(-2.17%) |
Jul 05, 2022 | 51.63 | 54.50 | 50.73 | 54.43 | 351,691 | +1.31(+2.47%) |
Jul 01, 2022 | 52.55 | 53.88 | 52.08 | 53.12 | 101,304 | +0.50(+0.95%) |
Jun 30, 2022 | 51.56 | 53.26 | 50.99 | 52.62 | 154,750 | +0.32(+0.61%) |
Jun 29, 2022 | 51.53 | 52.62 | 50.20 | 52.30 | 178,413 | +0.34(+0.65%) |
Jun 28, 2022 | 53.56 | 54.71 | 51.83 | 51.96 | 202,637 | -0.97(-1.83%) |
Jun 27, 2022 | 53.42 | 53.81 | 52.01 | 52.93 | 278,935 | -0.47(-0.88%) |
Jun 24, 2022 | 52.66 | 54.80 | 52.66 | 53.40 | 363,700 | +0.96(+1.83%) |
Jun 23, 2022 | 52.76 | 52.76 | 50.23 | 52.44 | 290,134 | -0.53(-1.00%) |
Jun 22, 2022 | 52.90 | 53.69 | 52.25 | 52.97 | 175,486 | -0.78(-1.45%) |
Jun 21, 2022 | 56.11 | 56.11 | 53.63 | 53.75 | 213,328 | -1.51(-2.73%) |
Jun 17, 2022 | 54.06 | 55.34 | 52.61 | 55.26 | 221,083 | +1.81(+3.39%) |
Jun 16, 2022 | 56.08 | 56.52 | 53.10 | 53.45 | 180,777 | -4.01(-6.98%) |
Jun 15, 2022 | 57.40 | 58.55 | 56.79 | 57.46 | 192,646 | +0.08(+0.14%) |
Jun 14, 2022 | 59.26 | 60.07 | 57.24 | 57.38 | 191,288 | -1.68(-2.84%) |
Jun 13, 2022 | 62.74 | 62.74 | 58.68 | 59.06 | 238,821 | -4.94(-7.72%) |
Jun 10, 2022 | 64.51 | 65.03 | 63.23 | 64.00 | 122,485 | -1.58(-2.41%) |
Jun 09, 2022 | 65.61 | 65.84 | 64.61 | 65.58 | 85,926 | -0.24(-0.36%) |
Jun 08, 2022 | 65.81 | 66.56 | 65.18 | 65.82 | 120,359 | -0.65(-0.98%) |
Jun 07, 2022 | 65.39 | 66.72 | 65.03 | 66.47 | 82,977 | +0.93(+1.42%) |
Jun 06, 2022 | 67.02 | 67.78 | 65.45 | 65.54 | 338,278 | -0.86(-1.30%) |
Jun 03, 2022 | 66.38 | 67.54 | 66.38 | 66.40 | 112,989 | -0.75(-1.12%) |
Jun 02, 2022 | 66.06 | 67.54 | 66.06 | 67.15 | 109,923 | +0.84(+1.27%) |
Jun 01, 2022 | 68.43 | 68.64 | 65.27 | 66.31 | 114,573 | -1.48(-2.18%) |
May 31, 2022 | 67.14 | 68.61 | 66.43 | 67.79 | 136,558 | -0.03(-0.04%) |
May 27, 2022 | 67.99 | 68.47 | 67.13 | 67.82 | 119,134 | +0.50(+0.74%) |
May 26, 2022 | 67.05 | 67.73 | 66.13 | 67.32 | 166,788 | +1.22(+1.85%) |
May 25, 2022 | 61.89 | 66.34 | 61.89 | 66.10 | 199,665 | +2.99(+4.74%) |
May 24, 2022 | 63.15 | 63.63 | 61.12 | 63.11 | 252,839 | -1.16(-1.80%) |
May 23, 2022 | 65.62 | 65.62 | 62.21 | 64.27 | 247,183 | -0.56(-0.86%) |
May 20, 2022 | 65.83 | 66.25 | 63.22 | 64.83 | 159,528 | -0.46(-0.70%) |
May 19, 2022 | 64.58 | 66.66 | 63.20 | 65.29 | 195,940 | +0.55(+0.85%) |
May 18, 2022 | 63.57 | 65.75 | 62.92 | 64.74 | 208,131 | +0.50(+0.78%) |
May 17, 2022 | 62.50 | 64.81 | 62.44 | 64.24 | 174,777 | +2.74(+4.46%) |
May 16, 2022 | 61.33 | 61.98 | 59.90 | 61.50 | 203,916 | +0.47(+0.77%) |
May 13, 2022 | 59.72 | 61.55 | 59.50 | 61.03 | 210,027 | +1.94(+3.28%) |
May 12, 2022 | 58.19 | 59.61 | 57.66 | 59.09 | 260,811 | -0.27(-0.45%) |
May 11, 2022 | 60.71 | 63.70 | 58.93 | 59.36 | 401,198 | -2.13(-3.46%) |
May 10, 2022 | 63.99 | 64.18 | 58.58 | 61.49 | 532,164 | -0.79(-1.27%) |
May 09, 2022 | 69.30 | 70.06 | 62.00 | 62.28 | 482,636 | -7.02(-10.13%) |
May 06, 2022 | 72.17 | 72.17 | 68.27 | 69.30 | 261,749 | -2.28(-3.19%) |
May 05, 2022 | 71.52 | 71.75 | 69.53 | 71.58 | 137,705 | -0.68(-0.94%) |
May 04, 2022 | 73.24 | 73.24 | 68.44 | 72.26 | 244,961 | -0.65(-0.89%) |
May 03, 2022 | 73.38 | 73.51 | 71.24 | 72.91 | 226,239 | +0.07(+0.10%) |
May 02, 2022 | 72.79 | 74.21 | 71.38 | 72.84 | 164,575 | -0.41(-0.56%) |
Apr 29, 2022 | 75.35 | 75.99 | 72.97 | 73.25 | 116,859 | -2.08(-2.76%) |
Apr 28, 2022 | 76.15 | 76.78 | 73.28 | 75.33 | 136,236 | +0.18(+0.24%) |
Apr 27, 2022 | 75.17 | 75.98 | 73.64 | 75.15 | 157,317 | -0.11(-0.15%) |
Apr 26, 2022 | 76.43 | 76.93 | 74.70 | 75.26 | 150,038 | -2.11(-2.73%) |
Apr 25, 2022 | 75.53 | 77.56 | 74.60 | 77.37 | 227,281 | +0.38(+0.49%) |
Apr 22, 2022 | 77.11 | 77.67 | 75.57 | 76.99 | 161,256 | -0.70(-0.90%) |
Apr 21, 2022 | 82.30 | 82.42 | 77.39 | 77.69 | 227,027 | -4.29(-5.23%) |
Apr 20, 2022 | 81.60 | 82.93 | 80.48 | 81.98 | 169,919 | +0.69(+0.85%) |
Apr 19, 2022 | 83.25 | 84.44 | 80.97 | 81.29 | 231,905 | -1.81(-2.18%) |
Apr 18, 2022 | 80.88 | 83.33 | 80.02 | 83.10 | 203,601 | +2.39(+2.96%) |
Apr 14, 2022 | 79.93 | 81.95 | 79.69 | 80.71 | 130,711 | +0.94(+1.18%) |
Apr 13, 2022 | 78.85 | 79.85 | 78.45 | 79.77 | 142,060 | +1.24(+1.58%) |
Apr 12, 2022 | 77.85 | 79.49 | 77.52 | 78.53 | 291,465 | +1.22(+1.58%) |
Apr 11, 2022 | 77.57 | 78.89 | 76.52 | 77.31 | 228,294 | -1.22(-1.55%) |
Apr 08, 2022 | 77.87 | 80.86 | 76.36 | 78.53 | 354,505 | +0.58(+0.74%) |
Apr 07, 2022 | 78.70 | 79.07 | 76.69 | 77.95 | 210,267 | -1.12(-1.42%) |
Apr 06, 2022 | 79.82 | 80.00 | 77.58 | 79.07 | 285,173 | -1.94(-2.39%) |
Apr 05, 2022 | 83.46 | 83.58 | 80.74 | 81.01 | 167,579 | -2.03(-2.44%) |
Apr 04, 2022 | 81.83 | 84.15 | 81.38 | 83.04 | 518,604 | +1.28(+1.57%) |
Apr 01, 2022 | 83.64 | 84.57 | 80.58 | 81.76 | 234,212 | -1.55(-1.86%) |
Mar 31, 2022 | 82.64 | 84.56 | 82.56 | 83.31 | 190,726 | +0.03(+0.04%) |
Mar 30, 2022 | 82.03 | 83.68 | 81.75 | 83.28 | 178,800 | +1.25(+1.52%) |
Mar 29, 2022 | 83.15 | 83.71 | 80.83 | 82.03 | 159,396 | -0.03(-0.04%) |
Mar 28, 2022 | 81.46 | 82.29 | 80.40 | 82.06 | 110,037 | -0.04(-0.05%) |
Mar 25, 2022 | 82.33 | 82.98 | 80.80 | 82.10 | 154,734 | -0.17(-0.21%) |
Mar 24, 2022 | 79.81 | 82.38 | 79.38 | 82.27 | 120,351 | +2.55(+3.20%) |
Mar 23, 2022 | 81.30 | 82.08 | 79.39 | 79.72 | 207,957 | -1.77(-2.17%) |
Mar 22, 2022 | 80.00 | 83.31 | 80.00 | 81.49 | 332,888 | +1.70(+2.13%) |
Mar 21, 2022 | 78.25 | 79.97 | 77.19 | 79.79 | 170,636 | +1.49(+1.90%) |
Mar 18, 2022 | 78.22 | 79.80 | 78.04 | 78.30 | 325,304 | -0.43(-0.55%) |
Mar 17, 2022 | 77.86 | 78.80 | 77.06 | 78.73 | 160,971 | -0.56(-0.71%) |
Mar 16, 2022 | 78.32 | 80.30 | 77.44 | 79.29 | 310,191 | +1.80(+2.32%) |
Mar 15, 2022 | 74.48 | 78.33 | 74.48 | 77.49 | 160,900 | +3.19(+4.29%) |
Mar 14, 2022 | 76.12 | 77.09 | 74.15 | 74.30 | 204,135 | -1.60(-2.11%) |
Mar 11, 2022 | 78.33 | 78.33 | 74.82 | 75.90 | 201,033 | -1.74(-2.24%) |
Mar 10, 2022 | 73.17 | 77.70 | 77.64 | 205,430 | +3.08(+4.13%) | |
Mar 09, 2022 | 76.10 | 78.20 | 74.08 | 74.56 | 295,156 | +0.21(+0.28%) |
Mar 08, 2022 | 70.50 | 75.50 | 69.50 | 74.35 | 312,820 | +3.93(+5.58%) |
Mar 07, 2022 | 72.98 | 72.98 | 70.37 | 70.42 | 300,731 | -2.23(-3.07%) |
Mar 04, 2022 | 74.22 | 74.33 | 71.93 | 72.65 | 232,298 | -2.36(-3.15%) |
Mar 03, 2022 | 77.33 | 77.81 | 74.88 | 75.01 | 277,517 | -1.96(-2.55%) |
Mar 02, 2022 | 78.34 | 78.96 | 76.05 | 76.97 | 217,862 | -0.16(-0.21%) |