Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.99 | 66.04 | 64.16 | 65.42 | 312,841 | -0.12(-0.18%) |
Apr 27, 2023 | 65.42 | 66.16 | 64.64 | 65.54 | 611,875 | +1.20(+1.87%) |
Apr 26, 2023 | 68.67 | 68.84 | 63.48 | 64.33 | 847,771 | -3.47(-5.11%) |
Apr 25, 2023 | 68.82 | 72.45 | 64.83 | 67.80 | 1,076,053 | +2.00(+3.04%) |
Apr 24, 2023 | 65.80 | 66.83 | 64.70 | 65.80 | 960,869 | +0.56(+0.85%) |
Apr 21, 2023 | 66.56 | 66.56 | 64.79 | 65.24 | 802,658 | -1.26(-1.89%) |
Apr 20, 2023 | 67.86 | 68.37 | 66.29 | 66.50 | 437,422 | -2.09(-3.05%) |
Apr 19, 2023 | 71.38 | 71.72 | 68.25 | 68.59 | 361,949 | -3.39(-4.71%) |
Apr 18, 2023 | 71.89 | 72.46 | 71.31 | 71.98 | 203,526 | +0.54(+0.75%) |
Apr 17, 2023 | 71.68 | 71.89 | 70.79 | 71.44 | 205,421 | -0.27(-0.38%) |
Apr 14, 2023 | 72.43 | 74.17 | 71.33 | 71.72 | 293,063 | -0.74(-1.02%) |
Apr 13, 2023 | 70.36 | 72.85 | 70.10 | 72.46 | 467,480 | +2.48(+3.54%) |
Apr 12, 2023 | 70.51 | 71.59 | 69.67 | 69.98 | 214,515 | +0.36(+0.52%) |
Apr 11, 2023 | 70.08 | 70.52 | 68.75 | 69.62 | 297,237 | -0.39(-0.56%) |
Apr 10, 2023 | 68.91 | 70.29 | 68.36 | 70.01 | 289,363 | +0.28(+0.41%) |
Apr 06, 2023 | 69.84 | 70.56 | 68.66 | 69.72 | 258,806 | -0.47(-0.67%) |
Apr 05, 2023 | 71.49 | 71.49 | 68.85 | 70.19 | 300,723 | -1.92(-2.67%) |
Apr 04, 2023 | 71.48 | 72.32 | 70.55 | 72.12 | 383,517 | +1.12(+1.58%) |
Apr 03, 2023 | 70.36 | 71.05 | 69.89 | 70.99 | 324,087 | +0.11(+0.15%) |
Mar 31, 2023 | 70.60 | 71.12 | 70.50 | 70.89 | 438,715 | +0.63(+0.90%) |
Mar 30, 2023 | 70.15 | 71.27 | 69.28 | 70.25 | 313,124 | +0.52(+0.74%) |
Mar 29, 2023 | 70.06 | 70.77 | 69.50 | 69.73 | 559,336 | +0.03(+0.04%) |
Mar 28, 2023 | 72.10 | 72.80 | 68.93 | 69.70 | 562,137 | -2.91(-4.01%) |
Mar 27, 2023 | 72.20 | 73.21 | 71.11 | 72.61 | 689,161 | +2.45(+3.49%) |
Mar 24, 2023 | 70.28 | 70.52 | 68.44 | 70.16 | 331,950 | -0.20(-0.28%) |
Mar 23, 2023 | 69.33 | 71.43 | 68.67 | 70.36 | 398,186 | +2.00(+2.93%) |
Mar 22, 2023 | 67.74 | 69.82 | 66.60 | 68.36 | 502,298 | +0.62(+0.91%) |
Mar 21, 2023 | 68.42 | 69.27 | 67.09 | 67.74 | 710,761 | -0.08(-0.12%) |
Mar 20, 2023 | 66.92 | 68.22 | 66.09 | 67.82 | 410,647 | +0.90(+1.34%) |
Mar 17, 2023 | 68.62 | 68.62 | 66.54 | 66.92 | 622,143 | -2.09(-3.03%) |
Mar 16, 2023 | 67.74 | 69.08 | 65.80 | 69.01 | 436,387 | +0.78(+1.14%) |
Mar 15, 2023 | 67.91 | 68.85 | 67.61 | 68.23 | 400,737 | -0.87(-1.26%) |
Mar 14, 2023 | 69.64 | 70.36 | 67.89 | 69.10 | 380,013 | +1.34(+1.97%) |
Mar 13, 2023 | 67.56 | 69.15 | 66.87 | 67.76 | 597,774 | -0.74(-1.08%) |
Mar 10, 2023 | 70.43 | 70.43 | 66.86 | 68.50 | 620,665 | -2.39(-3.37%) |
Mar 09, 2023 | 72.70 | 73.23 | 70.49 | 70.90 | 493,931 | -1.89(-2.60%) |
Mar 08, 2023 | 73.78 | 73.99 | 72.15 | 72.79 | 330,150 | -1.06(-1.44%) |
Mar 07, 2023 | 73.79 | 74.89 | 72.42 | 73.85 | 580,380 | +0.13(+0.17%) |
Mar 06, 2023 | 73.88 | 76.34 | 73.30 | 73.73 | 732,116 | +0.24(+0.33%) |
Mar 03, 2023 | 73.55 | 73.93 | 71.94 | 73.48 | 393,454 | +0.47(+0.64%) |
Mar 02, 2023 | 71.79 | 73.59 | 71.76 | 73.01 | 244,207 | +0.36(+0.50%) |
Mar 01, 2023 | 73.53 | 73.78 | 72.06 | 72.65 | 278,142 | -0.53(-0.72%) |
Feb 28, 2023 | 71.50 | 74.36 | 71.09 | 73.18 | 809,154 | +1.43(+1.99%) |
Feb 27, 2023 | 73.26 | 73.66 | 71.66 | 71.75 | 433,319 | -0.25(-0.35%) |
Feb 24, 2023 | 72.12 | 73.36 | 71.44 | 72.00 | 342,807 | -1.79(-2.43%) |
Feb 23, 2023 | 74.45 | 74.79 | 73.00 | 73.79 | 284,384 | +0.22(+0.30%) |
Feb 22, 2023 | 73.93 | 75.37 | 72.69 | 73.57 | 1,022,017 | +0.30(+0.41%) |
Feb 21, 2023 | 73.45 | 74.77 | 72.56 | 73.27 | 684,119 | -0.75(-1.01%) |
Feb 17, 2023 | 75.44 | 75.56 | 73.64 | 74.02 | 402,856 | -2.15(-2.82%) |
Feb 16, 2023 | 75.64 | 77.48 | 75.11 | 76.17 | 384,853 | -1.10(-1.42%) |
Feb 15, 2023 | 74.98 | 77.65 | 74.62 | 77.27 | 344,920 | +2.22(+2.96%) |
Feb 14, 2023 | 74.00 | 75.76 | 73.01 | 75.05 | 378,082 | +0.30(+0.40%) |
Feb 13, 2023 | 77.28 | 78.28 | 74.23 | 74.75 | 553,433 | -2.76(-3.56%) |
Feb 10, 2023 | 74.37 | 78.09 | 73.63 | 77.51 | 684,426 | +3.98(+5.41%) |
Feb 09, 2023 | 74.05 | 78.60 | 72.69 | 73.53 | 820,448 | +3.25(+4.62%) |
Feb 08, 2023 | 72.91 | 73.87 | 69.92 | 70.28 | 653,058 | -3.44(-4.67%) |
Feb 07, 2023 | 75.49 | 75.81 | 72.69 | 73.73 | 500,099 | -1.80(-2.38%) |
Feb 06, 2023 | 73.65 | 76.13 | 73.65 | 75.53 | 351,145 | +0.87(+1.16%) |
Feb 03, 2023 | 74.05 | 75.95 | 73.16 | 74.66 | 660,620 | -2.02(-2.64%) |
Feb 02, 2023 | 77.03 | 79.03 | 75.75 | 76.68 | 615,693 | +2.08(+2.79%) |
Feb 01, 2023 | 72.89 | 75.42 | 72.01 | 74.60 | 327,022 | +1.37(+1.87%) |
Jan 31, 2023 | 71.72 | 76.51 | 71.53 | 73.23 | 1,312,126 | +2.89(+4.11%) |
Jan 30, 2023 | 67.04 | 70.53 | 67.04 | 70.34 | 900,725 | +2.63(+3.88%) |
Jan 27, 2023 | 62.31 | 68.10 | 62.26 | 67.71 | 489,576 | +5.30(+8.50%) |
Jan 26, 2023 | 61.90 | 63.67 | 61.75 | 62.41 | 244,626 | +1.25(+2.04%) |
Jan 25, 2023 | 59.53 | 61.18 | 59.07 | 61.17 | 235,605 | +0.73(+1.21%) |
Jan 24, 2023 | 60.19 | 61.27 | 60.19 | 60.44 | 277,022 | -0.07(-0.11%) |
Jan 23, 2023 | 59.45 | 60.89 | 59.14 | 60.50 | 260,699 | +1.15(+1.93%) |
Jan 20, 2023 | 59.92 | 60.69 | 59.27 | 59.36 | 231,175 | -0.01(-0.02%) |
Jan 19, 2023 | 59.15 | 60.12 | 58.36 | 59.37 | 158,003 | -0.35(-0.59%) |
Jan 18, 2023 | 60.17 | 60.78 | 59.38 | 59.72 | 255,307 | -0.01(-0.02%) |
Jan 17, 2023 | 59.54 | 60.13 | 59.20 | 59.73 | 286,470 | +0.25(+0.43%) |
Jan 13, 2023 | 58.65 | 59.64 | 58.65 | 59.47 | 383,068 | +0.18(+0.31%) |
Jan 12, 2023 | 58.05 | 59.29 | 57.24 | 59.29 | 214,463 | +1.35(+2.33%) |
Jan 11, 2023 | 56.60 | 57.95 | 56.60 | 57.94 | 384,696 | +1.61(+2.87%) |
Jan 10, 2023 | 54.30 | 56.37 | 54.30 | 56.32 | 200,945 | +1.50(+2.73%) |
Jan 09, 2023 | 54.89 | 56.07 | 54.72 | 54.82 | 201,928 | +0.53(+0.97%) |
Jan 06, 2023 | 54.01 | 54.41 | 52.62 | 54.30 | 230,443 | +0.80(+1.49%) |
Jan 05, 2023 | 53.04 | 54.01 | 52.04 | 53.50 | 219,095 | +0.07(+0.13%) |
Jan 04, 2023 | 53.24 | 53.52 | 52.59 | 53.43 | 195,818 | +1.17(+2.23%) |
Jan 03, 2023 | 52.63 | 53.18 | 51.23 | 52.26 | 238,774 | +0.97(+1.90%) |
Dec 30, 2022 | 50.59 | 51.33 | 50.24 | 51.29 | 182,863 | -0.07(-0.13%) |
Dec 29, 2022 | 49.95 | 51.37 | 49.74 | 51.36 | 172,953 | +1.98(+4.02%) |
Dec 28, 2022 | 50.53 | 50.75 | 49.36 | 49.37 | 177,066 | -1.19(-2.35%) |
Dec 27, 2022 | 50.87 | 51.06 | 49.84 | 50.56 | 439,395 | -0.45(-0.88%) |
Dec 23, 2022 | 50.45 | 51.04 | 49.94 | 51.01 | 221,228 | +0.25(+0.50%) |
Dec 22, 2022 | 50.06 | 50.84 | 49.48 | 50.76 | 248,741 | +0.15(+0.29%) |
Dec 21, 2022 | 49.82 | 50.79 | 49.57 | 50.61 | 230,580 | +1.24(+2.50%) |
Dec 20, 2022 | 48.50 | 50.39 | 48.16 | 49.37 | 422,199 | +0.54(+1.10%) |
Dec 19, 2022 | 48.35 | 48.97 | 47.68 | 48.84 | 695,017 | +0.48(+0.99%) |
Dec 16, 2022 | 48.51 | 49.12 | 48.26 | 48.36 | 926,132 | -0.26(-0.54%) |
Dec 15, 2022 | 48.61 | 48.81 | 47.95 | 48.62 | 487,035 | -0.76(-1.54%) |
Dec 14, 2022 | 49.27 | 51.64 | 48.78 | 49.38 | 359,141 | -0.25(-0.51%) |
Dec 13, 2022 | 51.94 | 52.85 | 48.83 | 49.64 | 466,095 | +0.22(+0.45%) |
Dec 12, 2022 | 48.78 | 49.77 | 48.48 | 49.41 | 159,959 | +0.52(+1.05%) |
Dec 09, 2022 | 48.62 | 49.72 | 48.10 | 48.90 | 137,095 | -0.20(-0.42%) |
Dec 08, 2022 | 48.44 | 50.02 | 47.94 | 49.10 | 120,417 | +1.02(+2.12%) |
Dec 07, 2022 | 47.92 | 48.80 | 47.64 | 48.08 | 202,599 | -0.14(-0.28%) |
Dec 06, 2022 | 52.42 | 52.42 | 48.22 | 48.22 | 194,117 | -4.25(-8.10%) |
Dec 05, 2022 | 52.71 | 53.22 | 52.07 | 52.47 | 221,586 | -0.51(-0.96%) |
Dec 02, 2022 | 51.79 | 53.07 | 51.21 | 52.97 | 154,261 | -0.05(-0.09%) |
Dec 01, 2022 | 52.48 | 53.53 | 51.59 | 53.02 | 218,497 | +0.66(+1.26%) |
Nov 30, 2022 | 49.54 | 52.39 | 49.23 | 52.36 | 210,770 | +3.06(+6.22%) |
Nov 29, 2022 | 49.65 | 49.90 | 49.03 | 49.30 | 184,999 | -0.05(-0.10%) |
Nov 28, 2022 | 49.55 | 50.37 | 49.02 | 49.34 | 364,407 | -1.69(-3.32%) |
Nov 25, 2022 | 50.41 | 51.22 | 50.41 | 51.04 | 86,233 | +0.16(+0.32%) |
Nov 23, 2022 | 50.41 | 51.31 | 50.35 | 50.87 | 149,932 | +0.50(+1.00%) |
Nov 22, 2022 | 49.53 | 50.41 | 48.58 | 50.37 | 163,968 | +1.02(+2.06%) |
Nov 21, 2022 | 50.50 | 50.88 | 49.15 | 49.35 | 244,388 | -1.50(-2.95%) |
Nov 18, 2022 | 51.68 | 51.68 | 49.79 | 50.86 | 258,944 | +0.29(+0.57%) |
Nov 17, 2022 | 49.99 | 51.12 | 49.35 | 50.56 | 266,357 | -0.67(-1.30%) |
Nov 16, 2022 | 53.68 | 53.68 | 50.91 | 51.23 | 315,931 | -3.05(-5.62%) |
Nov 15, 2022 | 52.98 | 54.50 | 52.10 | 54.28 | 385,203 | +3.11(+6.07%) |
Nov 14, 2022 | 51.37 | 52.22 | 50.89 | 51.17 | 234,576 | -1.03(-1.97%) |
Nov 11, 2022 | 50.94 | 53.08 | 50.50 | 52.20 | 264,278 | +1.51(+2.98%) |
Nov 10, 2022 | 49.06 | 50.72 | 49.06 | 50.69 | 296,210 | +4.17(+8.97%) |
Nov 09, 2022 | 45.72 | 46.52 | 45.23 | 46.52 | 398,764 | +0.45(+0.97%) |
Nov 08, 2022 | 45.14 | 46.42 | 44.65 | 46.07 | 318,924 | +0.86(+1.91%) |
Nov 07, 2022 | 44.89 | 45.34 | 43.83 | 45.21 | 247,746 | +0.75(+1.68%) |
Nov 04, 2022 | 45.18 | 45.18 | 43.20 | 44.46 | 235,839 | +0.05(+0.11%) |
Nov 03, 2022 | 45.33 | 45.89 | 44.21 | 44.42 | 252,834 | -1.46(-3.19%) |
Nov 02, 2022 | 48.25 | 48.36 | 45.81 | 45.88 | 221,595 | -2.52(-5.20%) |
Nov 01, 2022 | 49.51 | 49.51 | 47.98 | 48.40 | 240,480 | -0.05(-0.10%) |
Oct 31, 2022 | 49.36 | 49.85 | 48.39 | 48.44 | 336,613 | -1.49(-2.99%) |
Oct 28, 2022 | 49.06 | 50.24 | 48.91 | 49.94 | 315,860 | +1.07(+2.20%) |
Oct 27, 2022 | 48.83 | 50.04 | 48.22 | 48.86 | 443,013 | +0.30(+0.62%) |
Oct 26, 2022 | 48.06 | 49.89 | 47.67 | 48.56 | 690,455 | -0.47(-0.97%) |
Oct 25, 2022 | 46.58 | 50.78 | 45.51 | 49.03 | 982,147 | +4.67(+10.52%) |
Oct 24, 2022 | 46.00 | 46.39 | 44.27 | 44.37 | 803,973 | -2.03(-4.38%) |
Oct 21, 2022 | 47.97 | 48.07 | 45.47 | 46.40 | 423,952 | -2.01(-4.16%) |
Oct 20, 2022 | 48.51 | 49.56 | 48.00 | 48.42 | 428,172 | +0.00(+0.00%) |
Oct 19, 2022 | 49.36 | 50.05 | 48.23 | 48.42 | 447,001 | -1.52(-3.04%) |
Oct 18, 2022 | 52.06 | 52.29 | 49.30 | 49.94 | 335,283 | -0.84(-1.66%) |
Oct 17, 2022 | 48.13 | 51.13 | 48.12 | 50.78 | 429,162 | +3.77(+8.01%) |
Oct 14, 2022 | 50.70 | 50.70 | 46.99 | 47.01 | 227,195 | -2.80(-5.62%) |
Oct 13, 2022 | 47.69 | 50.11 | 46.95 | 49.81 | 272,176 | +0.64(+1.30%) |
Oct 12, 2022 | 49.08 | 49.30 | 48.02 | 49.17 | 210,943 | +0.16(+0.34%) |
Oct 11, 2022 | 47.98 | 49.34 | 46.79 | 49.01 | 281,490 | +0.62(+1.28%) |
Oct 10, 2022 | 49.29 | 49.29 | 48.26 | 48.39 | 239,408 | -0.65(-1.32%) |
Oct 07, 2022 | 50.02 | 50.29 | 48.50 | 49.03 | 237,893 | -1.85(-3.63%) |
Oct 06, 2022 | 51.00 | 51.89 | 50.47 | 50.88 | 172,824 | -0.16(-0.30%) |
Oct 05, 2022 | 50.51 | 51.17 | 49.98 | 51.04 | 243,226 | -0.13(-0.25%) |
Oct 04, 2022 | 50.90 | 51.83 | 50.60 | 51.17 | 389,295 | +1.55(+3.12%) |
Oct 03, 2022 | 49.03 | 49.87 | 48.31 | 49.62 | 295,256 | +1.04(+2.13%) |
Sep 30, 2022 | 48.48 | 49.54 | 48.23 | 48.58 | 373,258 | +0.12(+0.24%) |
Sep 29, 2022 | 48.41 | 48.60 | 47.72 | 48.46 | 300,787 | -0.90(-1.82%) |
Sep 28, 2022 | 47.80 | 49.73 | 47.80 | 49.36 | 569,679 | +1.69(+3.55%) |
Sep 27, 2022 | 48.28 | 49.21 | 47.10 | 47.67 | 406,473 | -0.01(-0.02%) |
Sep 26, 2022 | 47.90 | 49.15 | 47.63 | 47.68 | 428,391 | -0.57(-1.18%) |
Sep 23, 2022 | 47.58 | 48.45 | 47.58 | 48.25 | 585,785 | +0.16(+0.34%) |
Sep 22, 2022 | 49.45 | 49.57 | 48.05 | 48.09 | 286,154 | -1.68(-3.39%) |
Sep 21, 2022 | 51.41 | 51.62 | 49.75 | 49.77 | 254,148 | -1.23(-2.41%) |
Sep 20, 2022 | 51.54 | 52.18 | 50.91 | 51.00 | 518,001 | -1.26(-2.41%) |
Sep 19, 2022 | 52.48 | 52.94 | 51.37 | 52.26 | 256,550 | -0.62(-1.17%) |
Sep 16, 2022 | 52.94 | 53.62 | 51.36 | 52.88 | 983,128 | -1.43(-2.64%) |
Sep 15, 2022 | 51.99 | 54.36 | 51.80 | 54.31 | 436,128 | +1.83(+3.49%) |
Sep 14, 2022 | 52.58 | 53.10 | 52.19 | 52.48 | 278,184 | +0.18(+0.35%) |
Sep 13, 2022 | 53.77 | 54.03 | 52.24 | 52.30 | 294,599 | -3.35(-6.02%) |
Sep 12, 2022 | 56.44 | 57.51 | 55.53 | 55.65 | 264,435 | -0.40(-0.71%) |
Sep 09, 2022 | 54.99 | 56.32 | 54.85 | 56.05 | 248,893 | +1.49(+2.73%) |
Sep 08, 2022 | 54.10 | 55.16 | 53.61 | 54.55 | 240,514 | -0.22(-0.41%) |
Sep 07, 2022 | 53.58 | 54.80 | 53.38 | 54.78 | 240,335 | +1.55(+2.91%) |
Sep 06, 2022 | 54.17 | 54.20 | 53.18 | 53.23 | 212,978 | -0.75(-1.38%) |
Sep 02, 2022 | 55.59 | 55.89 | 53.50 | 53.97 | 227,117 | -0.89(-1.62%) |
Sep 01, 2022 | 53.24 | 54.98 | 52.51 | 54.86 | 356,313 | +1.21(+2.26%) |
Aug 31, 2022 | 54.46 | 55.38 | 53.30 | 53.65 | 504,418 | -0.04(-0.07%) |
Aug 30, 2022 | 55.21 | 55.46 | 53.61 | 53.69 | 355,827 | -0.96(-1.76%) |
Aug 29, 2022 | 55.27 | 56.39 | 54.62 | 54.66 | 293,391 | -1.18(-2.11%) |
Aug 26, 2022 | 58.06 | 58.67 | 55.66 | 55.83 | 225,159 | -2.06(-3.56%) |
Aug 25, 2022 | 56.86 | 58.30 | 56.65 | 57.90 | 203,256 | +2.59(+4.69%) |
Aug 24, 2022 | 55.33 | 55.87 | 54.92 | 55.30 | 285,917 | +0.01(+0.02%) |
Aug 23, 2022 | 55.99 | 56.55 | 55.09 | 55.29 | 530,011 | -0.62(-1.10%) |
Aug 22, 2022 | 57.03 | 57.23 | 55.81 | 55.91 | 234,390 | -1.97(-3.40%) |
Aug 19, 2022 | 59.40 | 59.88 | 56.91 | 57.88 | 361,032 | -2.19(-3.64%) |
Aug 18, 2022 | 58.81 | 60.07 | 58.34 | 60.07 | 296,290 | +0.91(+1.53%) |
Aug 17, 2022 | 60.60 | 61.07 | 59.00 | 59.16 | 270,641 | -3.17(-5.09%) |
Aug 16, 2022 | 60.80 | 62.78 | 60.27 | 62.33 | 292,532 | +1.97(+3.26%) |
Aug 15, 2022 | 60.82 | 61.83 | 59.70 | 60.36 | 283,657 | -0.58(-0.95%) |
Aug 12, 2022 | 59.99 | 61.08 | 59.53 | 60.94 | 217,660 | +1.76(+2.98%) |
Aug 11, 2022 | 59.71 | 60.84 | 58.82 | 59.18 | 209,137 | +0.26(+0.44%) |
Aug 10, 2022 | 58.46 | 60.01 | 58.46 | 58.92 | 237,312 | +2.01(+3.52%) |
Aug 09, 2022 | 59.23 | 59.38 | 56.60 | 56.91 | 284,598 | -2.91(-4.87%) |
Aug 08, 2022 | 58.36 | 59.99 | 58.36 | 59.82 | 352,419 | +1.95(+3.37%) |
Aug 05, 2022 | 56.85 | 57.89 | 56.39 | 57.88 | 202,052 | -0.13(-0.22%) |
Aug 04, 2022 | 58.26 | 58.71 | 57.54 | 58.00 | 222,140 | +0.00(+0.00%) |
Aug 03, 2022 | 56.38 | 58.43 | 56.38 | 58.00 | 224,640 | +2.00(+3.56%) |
Aug 02, 2022 | 56.85 | 57.64 | 55.34 | 56.01 | 353,746 | -1.14(-1.99%) |
Aug 01, 2022 | 54.13 | 57.82 | 53.52 | 57.14 | 305,261 | +2.67(+4.90%) |
Jul 29, 2022 | 56.08 | 56.08 | 53.70 | 54.47 | 429,669 | -1.97(-3.48%) |
Jul 28, 2022 | 54.30 | 56.55 | 53.41 | 56.44 | 585,436 | +0.94(+1.68%) |
Jul 27, 2022 | 53.45 | 55.60 | 52.85 | 55.50 | 493,544 | +3.06(+5.83%) |
Jul 26, 2022 | 48.85 | 54.00 | 48.24 | 52.45 | 1,216,760 | -4.51(-7.92%) |
Jul 25, 2022 | 58.01 | 58.33 | 56.84 | 56.96 | 449,402 | -0.97(-1.68%) |
Jul 22, 2022 | 60.21 | 60.74 | 57.49 | 57.93 | 311,170 | -2.68(-4.42%) |
Jul 21, 2022 | 60.28 | 60.84 | 59.69 | 60.61 | 259,233 | +0.38(+0.62%) |
Jul 20, 2022 | 58.83 | 60.49 | 58.63 | 60.24 | 213,050 | +1.78(+3.05%) |
Jul 19, 2022 | 58.05 | 58.54 | 57.40 | 58.46 | 266,742 | +1.36(+2.38%) |
Jul 18, 2022 | 57.30 | 58.69 | 56.66 | 57.10 | 231,148 | +0.36(+0.63%) |
Jul 15, 2022 | 56.08 | 56.96 | 55.30 | 56.74 | 196,620 | +1.81(+3.30%) |
Jul 14, 2022 | 55.39 | 55.43 | 54.45 | 54.93 | 157,753 | -0.63(-1.13%) |
Jul 13, 2022 | 54.79 | 55.98 | 54.55 | 55.55 | 140,001 | -0.34(-0.60%) |
Jul 12, 2022 | 56.73 | 57.68 | 55.60 | 55.89 | 215,134 | -0.50(-0.89%) |
Jul 11, 2022 | 57.84 | 57.84 | 56.29 | 56.39 | 162,016 | -2.08(-3.56%) |
Jul 08, 2022 | 58.76 | 59.23 | 57.77 | 58.47 | 295,280 | -1.41(-2.35%) |
Jul 07, 2022 | 57.59 | 59.88 | 57.42 | 59.88 | 555,627 | +2.64(+4.62%) |
Jul 06, 2022 | 56.87 | 57.63 | 56.23 | 57.24 | 309,905 | +0.20(+0.35%) |
Jul 05, 2022 | 53.91 | 57.05 | 53.34 | 57.04 | 319,807 | +2.25(+4.10%) |
Jul 01, 2022 | 55.06 | 56.29 | 54.05 | 54.79 | 274,602 | -0.46(-0.84%) |
Jun 30, 2022 | 54.95 | 55.92 | 53.37 | 55.25 | 453,041 | -0.46(-0.83%) |
Jun 29, 2022 | 54.40 | 55.74 | 54.16 | 55.72 | 404,002 | +1.48(+2.72%) |
Jun 28, 2022 | 56.13 | 56.58 | 53.90 | 54.24 | 417,055 | -1.57(-2.82%) |
Jun 27, 2022 | 55.46 | 56.14 | 54.36 | 55.81 | 426,292 | +0.55(+0.99%) |
Jun 24, 2022 | 53.66 | 55.52 | 53.66 | 55.26 | 457,347 | +2.23(+4.20%) |
Jun 23, 2022 | 50.96 | 53.16 | 50.71 | 53.04 | 601,155 | +2.67(+5.30%) |
Jun 22, 2022 | 50.55 | 51.80 | 50.36 | 50.37 | 289,394 | -0.91(-1.77%) |
Jun 21, 2022 | 50.96 | 53.27 | 50.96 | 51.27 | 263,472 | +0.78(+1.55%) |
Jun 17, 2022 | 50.11 | 51.64 | 50.11 | 50.49 | 694,372 | +0.46(+0.93%) |
Jun 16, 2022 | 51.75 | 51.75 | 49.83 | 50.03 | 366,074 | -3.31(-6.20%) |
Jun 15, 2022 | 52.13 | 54.21 | 52.02 | 53.34 | 449,345 | +1.55(+3.00%) |
Jun 14, 2022 | 51.58 | 52.53 | 50.75 | 51.78 | 723,288 | +1.04(+2.05%) |
Jun 13, 2022 | 52.43 | 53.47 | 50.58 | 50.74 | 397,887 | -3.51(-6.47%) |
Jun 10, 2022 | 55.22 | 55.43 | 53.84 | 54.25 | 322,725 | -1.81(-3.23%) |
Jun 09, 2022 | 57.77 | 57.88 | 56.04 | 56.06 | 606,062 | -1.98(-3.41%) |
Jun 08, 2022 | 57.97 | 59.23 | 57.77 | 58.04 | 248,863 | +0.07(+0.12%) |
Jun 07, 2022 | 57.25 | 58.05 | 56.56 | 57.97 | 1,199,973 | -0.16(-0.28%) |
Jun 06, 2022 | 58.42 | 58.63 | 57.29 | 58.14 | 273,485 | +0.72(+1.26%) |
Jun 03, 2022 | 58.00 | 58.00 | 56.40 | 57.41 | 242,131 | -1.28(-2.18%) |
Jun 02, 2022 | 57.42 | 59.16 | 57.42 | 58.70 | 246,081 | +1.23(+2.15%) |
Jun 01, 2022 | 58.23 | 59.33 | 56.63 | 57.46 | 403,421 | -0.35(-0.60%) |
May 31, 2022 | 57.35 | 58.66 | 56.30 | 57.81 | 420,140 | +0.33(+0.57%) |
May 27, 2022 | 56.60 | 57.73 | 56.60 | 57.48 | 265,366 | +1.81(+3.24%) |
May 26, 2022 | 55.13 | 56.83 | 55.13 | 55.68 | 325,202 | +1.07(+1.95%) |
May 25, 2022 | 53.58 | 55.71 | 53.58 | 54.61 | 349,543 | +1.04(+1.94%) |
May 24, 2022 | 55.03 | 55.21 | 52.93 | 53.57 | 362,791 | -2.48(-4.42%) |
May 23, 2022 | 57.02 | 57.02 | 55.18 | 56.05 | 461,122 | -0.58(-1.02%) |
May 20, 2022 | 58.26 | 58.78 | 55.40 | 56.63 | 321,449 | -0.57(-0.99%) |
May 19, 2022 | 54.73 | 58.06 | 54.64 | 57.19 | 524,723 | +2.55(+4.67%) |
May 18, 2022 | 58.39 | 58.60 | 54.26 | 54.64 | 551,062 | -5.37(-8.95%) |
May 17, 2022 | 61.16 | 61.39 | 59.37 | 60.01 | 454,457 | +0.39(+0.66%) |
May 16, 2022 | 60.45 | 60.95 | 59.24 | 59.61 | 363,732 | -1.05(-1.73%) |
May 13, 2022 | 60.99 | 62.04 | 60.33 | 60.66 | 963,484 | +0.69(+1.15%) |
May 12, 2022 | 59.04 | 60.83 | 58.60 | 59.97 | 375,643 | +0.29(+0.48%) |
May 11, 2022 | 61.57 | 62.42 | 59.40 | 59.68 | 265,326 | -2.00(-3.24%) |
May 10, 2022 | 62.51 | 63.04 | 60.24 | 61.68 | 274,885 | +0.59(+0.96%) |
May 09, 2022 | 62.46 | 63.45 | 61.02 | 61.09 | 328,634 | -2.49(-3.91%) |
May 06, 2022 | 64.33 | 64.66 | 62.42 | 63.58 | 375,774 | -0.82(-1.27%) |
May 05, 2022 | 65.78 | 66.20 | 63.43 | 64.40 | 350,905 | -2.76(-4.10%) |
May 04, 2022 | 66.13 | 67.52 | 62.88 | 67.15 | 501,049 | +1.07(+1.61%) |
May 03, 2022 | 73.19 | 73.19 | 64.34 | 66.09 | 767,249 | -7.99(-10.79%) |