Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.03 | 64.27 | 62.90 | 63.78 | 625,017 | +1.20(+1.92%) |
Mar 30, 2023 | 63.82 | 63.94 | 62.00 | 62.58 | 649,875 | -0.62(-0.97%) |
Mar 29, 2023 | 62.48 | 63.21 | 61.90 | 63.20 | 768,198 | +1.72(+2.80%) |
Mar 28, 2023 | 60.62 | 62.48 | 59.88 | 61.48 | 558,129 | +0.32(+0.52%) |
Mar 27, 2023 | 59.90 | 61.93 | 59.32 | 61.16 | 1,237,622 | +1.97(+3.32%) |
Mar 24, 2023 | 57.63 | 59.41 | 57.32 | 59.19 | 815,539 | +0.34(+0.57%) |
Mar 23, 2023 | 60.57 | 61.39 | 58.19 | 58.85 | 946,639 | -1.20(-2.00%) |
Mar 22, 2023 | 62.94 | 62.94 | 60.04 | 60.06 | 737,341 | -2.39(-3.82%) |
Mar 21, 2023 | 62.04 | 62.76 | 61.50 | 62.44 | 638,268 | +2.44(+4.07%) |
Mar 20, 2023 | 58.16 | 60.73 | 57.99 | 60.00 | 935,928 | +2.41(+4.19%) |
Mar 17, 2023 | 59.50 | 59.65 | 57.07 | 57.58 | 4,454,345 | -2.13(-3.56%) |
Mar 16, 2023 | 55.87 | 59.78 | 55.61 | 59.71 | 1,564,374 | +1.77(+3.05%) |
Mar 15, 2023 | 59.63 | 59.76 | 55.94 | 57.94 | 1,697,049 | -5.10(-8.09%) |
Mar 14, 2023 | 62.69 | 65.72 | 62.28 | 63.04 | 921,244 | +0.45(+0.71%) |
Mar 13, 2023 | 62.68 | 65.33 | 61.65 | 62.59 | 1,172,533 | -2.55(-3.92%) |
Mar 10, 2023 | 66.16 | 67.96 | 64.74 | 65.14 | 726,177 | -1.38(-2.08%) |
Mar 09, 2023 | 68.17 | 69.62 | 66.47 | 66.53 | 994,742 | -1.25(-1.85%) |
Mar 08, 2023 | 67.76 | 69.27 | 66.79 | 67.78 | 771,868 | -0.51(-0.74%) |
Mar 07, 2023 | 69.43 | 69.57 | 67.69 | 68.28 | 877,210 | -1.27(-1.83%) |
Mar 06, 2023 | 69.99 | 70.44 | 68.64 | 69.56 | 1,122,727 | -1.38(-1.95%) |
Mar 03, 2023 | 67.45 | 71.06 | 67.19 | 70.94 | 865,821 | +2.14(+3.11%) |
Mar 02, 2023 | 67.37 | 68.97 | 66.67 | 68.80 | 601,627 | +1.26(+1.87%) |
Mar 01, 2023 | 66.10 | 68.06 | 65.37 | 67.54 | 878,757 | +1.24(+1.87%) |
Feb 28, 2023 | 67.64 | 68.71 | 66.25 | 66.30 | 1,162,186 | -1.38(-2.04%) |
Feb 27, 2023 | 66.80 | 67.96 | 66.00 | 67.68 | 802,242 | +1.37(+2.07%) |
Feb 24, 2023 | 63.37 | 66.46 | 63.25 | 66.31 | 902,658 | +1.58(+2.44%) |
Feb 23, 2023 | 63.22 | 65.26 | 62.80 | 64.73 | 1,230,349 | +3.55(+5.80%) |
Feb 22, 2023 | 61.08 | 62.25 | 60.04 | 61.18 | 1,209,805 | +0.23(+0.37%) |
Feb 21, 2023 | 61.58 | 62.79 | 60.93 | 60.95 | 1,255,282 | -1.22(-1.97%) |
Feb 17, 2023 | 64.76 | 65.61 | 62.09 | 62.18 | 1,114,597 | -2.71(-4.17%) |
Feb 16, 2023 | 65.63 | 66.88 | 64.84 | 64.88 | 591,129 | -0.94(-1.43%) |
Feb 15, 2023 | 65.96 | 66.94 | 64.13 | 65.82 | 449,904 | -1.45(-2.16%) |
Feb 14, 2023 | 65.54 | 67.70 | 64.86 | 67.27 | 620,167 | +1.14(+1.72%) |
Feb 13, 2023 | 65.97 | 66.88 | 65.07 | 66.14 | 807,534 | -0.40(-0.59%) |
Feb 10, 2023 | 63.87 | 66.63 | 63.87 | 66.53 | 1,174,341 | +4.04(+6.47%) |
Feb 09, 2023 | 63.81 | 63.99 | 61.87 | 62.49 | 1,204,551 | -1.40(-2.20%) |
Feb 08, 2023 | 65.09 | 65.30 | 62.98 | 63.90 | 754,639 | -0.83(-1.28%) |
Feb 07, 2023 | 62.34 | 64.86 | 61.48 | 64.73 | 864,876 | +3.25(+5.29%) |
Feb 06, 2023 | 62.79 | 63.52 | 60.40 | 61.48 | 1,239,087 | -1.50(-2.38%) |
Feb 03, 2023 | 62.89 | 64.86 | 62.55 | 62.98 | 1,249,589 | +0.16(+0.25%) |
Feb 02, 2023 | 65.05 | 65.88 | 62.64 | 62.82 | 951,253 | -2.09(-3.23%) |
Feb 01, 2023 | 66.68 | 66.68 | 62.78 | 64.91 | 916,952 | -2.00(-2.98%) |
Jan 31, 2023 | 64.90 | 66.92 | 64.43 | 66.91 | 937,371 | +1.79(+2.75%) |
Jan 30, 2023 | 67.64 | 67.81 | 65.07 | 65.12 | 540,865 | -3.65(-5.30%) |
Jan 27, 2023 | 70.08 | 70.14 | 68.40 | 68.77 | 626,782 | -0.98(-1.40%) |
Jan 26, 2023 | 68.81 | 69.90 | 67.56 | 69.74 | 792,509 | +1.80(+2.65%) |
Jan 25, 2023 | 67.67 | 68.28 | 66.07 | 67.95 | 694,068 | +0.11(+0.16%) |
Jan 24, 2023 | 67.83 | 68.07 | 66.97 | 67.84 | 781,583 | +0.12(+0.18%) |
Jan 23, 2023 | 67.50 | 68.57 | 66.80 | 67.72 | 423,206 | +0.91(+1.36%) |
Jan 20, 2023 | 66.69 | 66.91 | 65.56 | 66.81 | 367,867 | +0.56(+0.85%) |
Jan 19, 2023 | 64.48 | 66.74 | 64.26 | 66.25 | 487,324 | +1.31(+2.02%) |
Jan 18, 2023 | 66.55 | 67.60 | 64.81 | 64.93 | 528,151 | -0.84(-1.28%) |
Jan 17, 2023 | 66.63 | 67.11 | 65.54 | 65.77 | 572,922 | -0.03(-0.05%) |
Jan 13, 2023 | 65.35 | 66.19 | 64.51 | 65.80 | 797,545 | +0.45(+0.70%) |
Jan 12, 2023 | 62.96 | 66.40 | 62.96 | 65.35 | 690,306 | +2.72(+4.34%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.95 | 62.63 | 936,769 | +0.50(+0.81%) |
Jan 10, 2023 | 62.07 | 62.66 | 60.83 | 62.13 | 1,145,978 | +0.99(+1.62%) |
Jan 09, 2023 | 61.78 | 62.49 | 60.37 | 61.14 | 808,647 | +0.77(+1.28%) |
Jan 06, 2023 | 60.11 | 61.03 | 59.49 | 60.37 | 766,597 | +1.51(+2.57%) |
Jan 05, 2023 | 58.24 | 59.67 | 56.91 | 58.86 | 1,112,354 | +0.67(+1.15%) |
Jan 04, 2023 | 56.71 | 58.86 | 56.35 | 58.19 | 822,552 | +0.03(+0.05%) |
Jan 03, 2023 | 61.93 | 62.29 | 57.74 | 58.16 | 851,209 | -4.55(-7.26%) |
Dec 30, 2022 | 61.79 | 62.78 | 61.39 | 62.71 | 1,010,038 | +0.39(+0.62%) |
Dec 29, 2022 | 60.51 | 62.54 | 60.49 | 62.33 | 482,946 | +1.13(+1.84%) |
Dec 28, 2022 | 64.05 | 64.05 | 61.10 | 61.20 | 502,895 | -3.00(-4.68%) |
Dec 27, 2022 | 65.20 | 65.34 | 63.72 | 64.20 | 480,184 | -0.38(-0.58%) |
Dec 23, 2022 | 62.92 | 64.65 | 62.43 | 64.58 | 435,744 | +2.74(+4.42%) |
Dec 22, 2022 | 64.41 | 64.41 | 60.63 | 61.84 | 668,769 | -2.26(-3.53%) |
Dec 21, 2022 | 64.02 | 64.38 | 62.86 | 64.10 | 753,399 | +1.85(+2.97%) |
Dec 20, 2022 | 61.32 | 62.63 | 60.43 | 62.26 | 585,717 | +1.09(+1.78%) |
Dec 19, 2022 | 62.51 | 62.51 | 60.21 | 61.17 | 639,345 | -0.22(-0.35%) |
Dec 16, 2022 | 60.74 | 61.68 | 59.83 | 61.39 | 2,748,467 | -1.38(-2.20%) |
Dec 15, 2022 | 62.23 | 62.92 | 61.56 | 62.77 | 835,081 | +0.03(+0.05%) |
Dec 14, 2022 | 63.26 | 63.89 | 61.11 | 62.74 | 1,079,580 | +0.33(+0.53%) |
Dec 13, 2022 | 62.67 | 63.34 | 61.72 | 62.41 | 1,181,178 | +1.58(+2.59%) |
Dec 12, 2022 | 59.18 | 61.36 | 58.99 | 60.83 | 1,443,021 | +0.71(+1.18%) |
Dec 09, 2022 | 62.27 | 63.06 | 60.04 | 60.12 | 1,296,860 | -2.25(-3.60%) |
Dec 08, 2022 | 66.43 | 66.59 | 61.68 | 62.37 | 1,556,632 | -2.24(-3.46%) |
Dec 07, 2022 | 66.00 | 66.45 | 63.88 | 64.61 | 759,869 | -0.52(-0.79%) |
Dec 06, 2022 | 66.51 | 68.12 | 64.19 | 65.12 | 1,237,006 | -1.71(-2.56%) |
Dec 05, 2022 | 71.80 | 72.20 | 66.21 | 66.84 | 927,140 | -3.73(-5.29%) |
Dec 02, 2022 | 69.10 | 71.15 | 69.10 | 70.57 | 736,346 | +1.07(+1.54%) |
Dec 01, 2022 | 73.01 | 73.23 | 69.22 | 69.50 | 1,146,659 | -2.78(-3.85%) |
Nov 30, 2022 | 72.94 | 73.10 | 71.18 | 72.28 | 1,195,038 | +0.33(+0.46%) |
Nov 29, 2022 | 72.17 | 73.39 | 70.81 | 71.95 | 872,979 | +1.24(+1.76%) |
Nov 28, 2022 | 70.19 | 71.93 | 69.38 | 70.71 | 959,494 | -2.64(-3.59%) |
Nov 25, 2022 | 73.71 | 74.82 | 73.18 | 73.34 | 268,094 | +0.19(+0.27%) |
Nov 23, 2022 | 73.25 | 74.53 | 72.70 | 73.15 | 521,905 | -1.80(-2.40%) |
Nov 22, 2022 | 72.95 | 75.42 | 72.80 | 74.95 | 695,310 | +3.35(+4.67%) |
Nov 21, 2022 | 71.95 | 71.97 | 68.56 | 71.60 | 967,374 | -2.48(-3.35%) |
Nov 18, 2022 | 72.61 | 74.40 | 70.78 | 74.08 | 922,955 | -1.16(-1.54%) |
Nov 17, 2022 | 74.19 | 75.71 | 73.62 | 75.24 | 656,282 | -0.95(-1.25%) |
Nov 16, 2022 | 76.72 | 77.98 | 75.98 | 76.19 | 537,289 | -2.08(-2.66%) |
Nov 15, 2022 | 76.83 | 79.01 | 76.22 | 78.27 | 848,097 | +1.73(+2.26%) |
Nov 14, 2022 | 77.71 | 79.05 | 76.50 | 76.54 | 628,526 | -1.61(-2.07%) |
Nov 11, 2022 | 76.55 | 79.82 | 76.36 | 78.16 | 774,171 | +3.62(+4.85%) |
Nov 10, 2022 | 73.96 | 74.87 | 72.80 | 74.54 | 1,212,265 | +1.57(+2.15%) |
Nov 09, 2022 | 76.62 | 77.12 | 72.44 | 72.97 | 1,120,429 | -5.86(-7.44%) |
Nov 08, 2022 | 78.73 | 79.59 | 77.59 | 78.84 | 961,071 | -0.31(-0.39%) |
Nov 07, 2022 | 75.50 | 79.98 | 75.50 | 79.15 | 915,263 | +4.05(+5.39%) |
Nov 04, 2022 | 75.31 | 77.55 | 73.62 | 75.10 | 979,389 | +1.45(+1.97%) |
Nov 03, 2022 | 73.62 | 74.97 | 68.47 | 73.65 | 1,433,447 | +5.37(+7.86%) |
Nov 02, 2022 | 70.45 | 70.95 | 67.99 | 68.28 | 780,077 | -2.22(-3.15%) |
Nov 01, 2022 | 71.79 | 71.86 | 70.11 | 70.50 | 565,288 | +0.34(+0.49%) |
Oct 31, 2022 | 68.64 | 70.87 | 68.64 | 70.16 | 654,579 | +0.97(+1.41%) |
Oct 28, 2022 | 70.73 | 70.73 | 67.38 | 69.19 | 518,866 | -0.28(-0.41%) |
Oct 27, 2022 | 71.04 | 72.29 | 69.32 | 69.47 | 1,199,934 | -0.23(-0.33%) |
Oct 26, 2022 | 68.83 | 70.56 | 68.24 | 69.70 | 553,951 | +1.53(+2.24%) |
Oct 25, 2022 | 68.00 | 68.96 | 67.41 | 68.18 | 489,310 | -0.06(-0.09%) |
Oct 24, 2022 | 67.33 | 69.06 | 67.07 | 68.24 | 463,540 | +0.29(+0.43%) |
Oct 21, 2022 | 66.69 | 68.34 | 65.75 | 67.94 | 572,279 | +1.92(+2.90%) |
Oct 20, 2022 | 68.27 | 68.92 | 65.36 | 66.03 | 765,767 | -1.31(-1.95%) |
Oct 19, 2022 | 65.33 | 68.11 | 64.99 | 67.34 | 589,416 | +2.42(+3.73%) |
Oct 18, 2022 | 64.55 | 66.24 | 63.95 | 64.92 | 961,054 | -0.45(-0.68%) |
Oct 17, 2022 | 65.91 | 67.39 | 64.93 | 65.37 | 592,530 | +0.88(+1.36%) |
Oct 14, 2022 | 67.21 | 68.25 | 64.46 | 64.49 | 599,619 | -4.07(-5.93%) |
Oct 13, 2022 | 63.96 | 68.97 | 63.22 | 68.56 | 842,854 | +3.99(+6.18%) |
Oct 12, 2022 | 63.60 | 65.17 | 62.23 | 64.57 | 569,939 | +0.23(+0.36%) |
Oct 11, 2022 | 62.90 | 66.30 | 62.68 | 64.34 | 876,958 | -0.45(-0.69%) |
Oct 10, 2022 | 65.83 | 67.05 | 64.36 | 64.78 | 772,717 | -1.28(-1.94%) |
Oct 07, 2022 | 66.04 | 67.98 | 65.24 | 66.07 | 947,963 | +0.50(+0.76%) |
Oct 06, 2022 | 62.36 | 66.91 | 62.30 | 65.57 | 1,400,492 | +2.46(+3.90%) |
Oct 05, 2022 | 61.80 | 63.83 | 59.52 | 63.11 | 1,074,189 | +1.27(+2.06%) |
Oct 04, 2022 | 61.96 | 62.78 | 60.61 | 61.84 | 1,673,990 | +2.02(+3.38%) |
Oct 03, 2022 | 58.50 | 60.95 | 58.50 | 59.81 | 1,373,656 | +3.61(+6.42%) |
Sep 30, 2022 | 55.49 | 57.63 | 54.76 | 56.20 | 1,076,226 | -0.05(-0.09%) |
Sep 29, 2022 | 54.64 | 56.35 | 53.34 | 56.25 | 769,161 | +1.10(+1.99%) |
Sep 28, 2022 | 51.08 | 55.47 | 50.88 | 55.15 | 976,792 | +4.39(+8.64%) |
Sep 27, 2022 | 51.38 | 52.45 | 50.48 | 50.77 | 950,213 | +0.01(+0.02%) |
Sep 26, 2022 | 52.05 | 52.91 | 50.43 | 50.76 | 1,119,886 | -1.70(-3.24%) |
Sep 23, 2022 | 55.17 | 55.17 | 52.11 | 52.46 | 833,243 | -5.80(-9.95%) |
Sep 22, 2022 | 60.86 | 61.26 | 58.23 | 58.26 | 550,836 | -1.16(-1.95%) |
Sep 21, 2022 | 62.61 | 62.84 | 59.39 | 59.41 | 602,044 | -1.65(-2.71%) |
Sep 20, 2022 | 60.25 | 61.45 | 59.41 | 61.07 | 1,106,973 | +0.16(+0.26%) |
Sep 19, 2022 | 58.28 | 61.03 | 58.24 | 60.91 | 827,026 | +0.22(+0.37%) |
Sep 16, 2022 | 62.16 | 62.56 | 59.21 | 60.69 | 2,587,303 | -2.03(-3.24%) |
Sep 15, 2022 | 64.23 | 65.08 | 62.73 | 62.72 | 755,192 | -3.67(-5.52%) |
Sep 14, 2022 | 64.76 | 66.74 | 64.64 | 66.39 | 898,610 | +2.94(+4.63%) |
Sep 13, 2022 | 64.28 | 65.69 | 63.12 | 63.45 | 835,148 | -1.49(-2.29%) |
Sep 12, 2022 | 65.33 | 65.75 | 64.46 | 64.94 | 674,002 | +0.71(+1.11%) |
Sep 09, 2022 | 63.80 | 64.65 | 63.47 | 64.23 | 382,962 | +2.13(+3.43%) |
Sep 08, 2022 | 61.01 | 62.21 | 60.52 | 62.10 | 593,009 | +1.25(+2.06%) |
Sep 07, 2022 | 61.46 | 61.56 | 59.92 | 60.84 | 1,029,215 | -2.21(-3.50%) |
Sep 06, 2022 | 65.38 | 65.66 | 62.68 | 63.05 | 715,912 | -1.60(-2.47%) |
Sep 02, 2022 | 66.38 | 66.78 | 63.79 | 64.65 | 797,428 | +1.55(+2.45%) |
Sep 01, 2022 | 64.25 | 64.56 | 62.10 | 63.10 | 1,054,053 | -2.59(-3.95%) |
Aug 31, 2022 | 61.48 | 66.23 | 61.03 | 65.69 | 1,383,117 | +2.23(+3.52%) |
Aug 30, 2022 | 65.26 | 65.44 | 62.82 | 63.46 | 1,105,005 | -3.66(-5.45%) |
Aug 29, 2022 | 64.59 | 68.29 | 64.59 | 67.11 | 805,107 | +1.99(+3.06%) |
Aug 26, 2022 | 65.91 | 66.63 | 64.37 | 65.12 | 789,918 | -1.13(-1.71%) |
Aug 25, 2022 | 65.95 | 66.67 | 65.21 | 66.25 | 974,210 | +0.67(+1.02%) |
Aug 24, 2022 | 65.03 | 65.87 | 64.33 | 65.59 | 926,386 | +1.50(+2.34%) |
Aug 23, 2022 | 63.17 | 65.60 | 63.17 | 64.09 | 1,229,480 | +2.37(+3.84%) |
Aug 22, 2022 | 60.61 | 61.88 | 58.96 | 61.72 | 982,659 | +0.05(+0.08%) |
Aug 19, 2022 | 62.71 | 63.43 | 61.48 | 61.67 | 1,381,074 | -1.73(-2.73%) |
Aug 18, 2022 | 61.13 | 63.74 | 61.04 | 63.40 | 1,190,702 | +3.26(+5.42%) |
Aug 17, 2022 | 59.53 | 60.65 | 58.38 | 60.14 | 1,090,432 | +0.82(+1.39%) |
Aug 16, 2022 | 60.22 | 61.62 | 59.04 | 59.32 | 1,156,644 | -0.37(-0.62%) |
Aug 15, 2022 | 58.25 | 60.39 | 56.95 | 59.69 | 1,166,825 | -1.61(-2.62%) |
Aug 12, 2022 | 59.89 | 61.59 | 59.20 | 61.29 | 865,962 | +0.63(+1.04%) |
Aug 11, 2022 | 58.13 | 61.25 | 57.63 | 60.66 | 1,280,487 | +4.02(+7.11%) |
Aug 10, 2022 | 54.62 | 56.76 | 53.96 | 56.64 | 1,341,303 | +2.36(+4.35%) |
Aug 09, 2022 | 54.67 | 55.53 | 53.48 | 54.28 | 1,114,169 | +0.57(+1.06%) |
Aug 08, 2022 | 52.75 | 54.48 | 52.49 | 53.71 | 1,354,826 | +0.40(+0.74%) |
Aug 05, 2022 | 51.89 | 54.89 | 51.80 | 53.31 | 1,720,596 | +0.18(+0.35%) |
Aug 04, 2022 | 56.49 | 56.49 | 52.23 | 53.13 | 2,596,574 | -7.42(-12.25%) |
Aug 03, 2022 | 62.92 | 63.10 | 59.59 | 60.55 | 1,174,262 | -1.85(-2.96%) |
Aug 02, 2022 | 61.54 | 62.77 | 60.34 | 62.39 | 1,049,653 | +0.08(+0.12%) |
Aug 01, 2022 | 62.40 | 62.96 | 60.73 | 62.32 | 799,296 | -1.23(-1.93%) |
Jul 29, 2022 | 63.18 | 64.30 | 62.51 | 63.55 | 1,057,242 | +2.07(+3.37%) |
Jul 28, 2022 | 61.75 | 62.51 | 59.98 | 61.48 | 720,914 | +0.39(+0.63%) |
Jul 27, 2022 | 59.62 | 61.45 | 58.86 | 61.09 | 671,339 | +2.11(+3.58%) |
Jul 26, 2022 | 60.56 | 61.18 | 58.48 | 58.98 | 868,845 | -0.97(-1.61%) |
Jul 25, 2022 | 57.94 | 60.19 | 57.21 | 59.95 | 776,817 | +3.08(+5.41%) |
Jul 22, 2022 | 58.23 | 59.34 | 56.72 | 56.87 | 666,152 | -1.74(-2.97%) |
Jul 21, 2022 | 58.68 | 59.08 | 57.43 | 58.61 | 744,537 | -2.53(-4.14%) |
Jul 20, 2022 | 58.32 | 61.42 | 57.64 | 61.15 | 1,072,300 | +2.49(+4.24%) |
Jul 19, 2022 | 56.59 | 58.96 | 56.50 | 58.66 | 1,278,730 | +2.58(+4.61%) |
Jul 18, 2022 | 56.71 | 57.19 | 55.85 | 56.08 | 1,149,486 | +1.46(+2.67%) |
Jul 15, 2022 | 54.38 | 54.66 | 53.03 | 54.62 | 1,073,280 | +1.28(+2.39%) |
Jul 14, 2022 | 50.83 | 53.41 | 50.53 | 53.34 | 1,602,017 | +0.28(+0.53%) |
Jul 13, 2022 | 51.58 | 54.06 | 51.58 | 53.06 | 1,517,558 | +0.97(+1.86%) |
Jul 12, 2022 | 53.20 | 53.36 | 50.03 | 52.09 | 2,737,900 | -2.94(-5.34%) |
Jul 11, 2022 | 56.31 | 56.92 | 54.98 | 55.03 | 1,758,214 | -2.19(-3.82%) |
Jul 08, 2022 | 57.44 | 57.95 | 55.26 | 57.22 | 958,004 | +0.79(+1.41%) |
Jul 07, 2022 | 55.14 | 57.22 | 54.77 | 56.43 | 1,655,623 | +3.26(+6.13%) |
Jul 06, 2022 | 54.11 | 55.12 | 50.64 | 53.17 | 3,198,453 | -1.93(-3.51%) |
Jul 05, 2022 | 55.72 | 57.10 | 53.59 | 55.10 | 1,714,001 | -4.17(-7.03%) |
Jul 01, 2022 | 59.85 | 60.45 | 57.15 | 59.27 | 1,070,704 | -0.33(-0.55%) |
Jun 30, 2022 | 59.12 | 60.94 | 58.78 | 59.60 | 1,565,440 | -1.30(-2.13%) |
Jun 29, 2022 | 64.88 | 65.58 | 60.47 | 60.89 | 1,205,956 | -3.03(-4.74%) |
Jun 28, 2022 | 62.71 | 64.08 | 61.92 | 63.92 | 2,246,093 | +2.28(+3.70%) |
Jun 27, 2022 | 59.60 | 62.63 | 58.89 | 61.64 | 2,048,445 | +3.73(+6.45%) |
Jun 24, 2022 | 58.48 | 59.72 | 55.77 | 57.91 | 15,939,836 | +0.76(+1.34%) |
Jun 23, 2022 | 59.71 | 60.38 | 55.55 | 57.14 | 2,344,181 | -2.02(-3.42%) |
Jun 22, 2022 | 61.71 | 62.72 | 58.64 | 59.16 | 2,360,715 | -6.54(-9.95%) |
Jun 21, 2022 | 64.28 | 66.00 | 63.22 | 65.70 | 2,033,128 | +3.04(+4.85%) |
Jun 17, 2022 | 70.57 | 71.18 | 61.22 | 62.66 | 4,121,100 | -7.61(-10.83%) |
Jun 16, 2022 | 73.91 | 75.16 | 69.93 | 70.28 | 1,631,656 | -6.38(-8.33%) |
Jun 15, 2022 | 79.20 | 80.28 | 74.95 | 76.66 | 1,275,872 | -2.32(-2.94%) |
Jun 14, 2022 | 78.80 | 80.70 | 76.58 | 78.98 | 1,535,323 | +1.73(+2.24%) |
Jun 13, 2022 | 78.33 | 79.65 | 75.47 | 77.25 | 1,478,417 | -4.13(-5.08%) |
Jun 10, 2022 | 82.35 | 82.93 | 79.58 | 81.38 | 1,438,295 | -1.98(-2.38%) |
Jun 09, 2022 | 80.64 | 86.31 | 80.02 | 83.37 | 1,653,962 | +2.60(+3.22%) |
Jun 08, 2022 | 83.31 | 83.50 | 80.51 | 80.76 | 1,318,758 | -1.47(-1.79%) |
Jun 07, 2022 | 80.54 | 83.60 | 80.19 | 82.23 | 1,892,198 | +0.88(+1.08%) |
Jun 06, 2022 | 81.41 | 82.76 | 80.15 | 81.36 | 1,299,320 | +0.45(+0.56%) |
Jun 03, 2022 | 79.81 | 81.73 | 79.16 | 80.90 | 1,303,543 | +1.00(+1.25%) |
Jun 02, 2022 | 78.59 | 80.90 | 78.07 | 79.90 | 1,232,498 | +0.48(+0.61%) |
Jun 01, 2022 | 77.56 | 80.32 | 77.07 | 79.42 | 1,847,149 | +3.18(+4.17%) |
May 31, 2022 | 77.08 | 78.88 | 75.03 | 76.24 | 2,314,659 | +1.11(+1.47%) |
May 27, 2022 | 69.08 | 75.71 | 68.53 | 75.13 | 1,735,554 | +6.01(+8.70%) |
May 26, 2022 | 69.34 | 70.90 | 68.39 | 69.12 | 1,036,510 | +0.91(+1.33%) |
May 25, 2022 | 65.69 | 68.70 | 65.69 | 68.22 | 1,547,960 | +2.98(+4.56%) |
May 24, 2022 | 67.23 | 67.85 | 64.37 | 65.24 | 1,207,306 | -2.88(-4.23%) |
May 23, 2022 | 67.37 | 68.17 | 64.48 | 68.12 | 1,406,046 | +2.77(+4.25%) |
May 20, 2022 | 65.64 | 66.55 | 63.42 | 65.35 | 1,179,439 | +1.07(+1.66%) |
May 19, 2022 | 60.67 | 65.15 | 60.32 | 64.28 | 1,342,141 | +2.27(+3.67%) |
May 18, 2022 | 64.76 | 65.93 | 61.19 | 62.00 | 1,211,205 | -2.65(-4.10%) |
May 17, 2022 | 65.27 | 66.00 | 64.31 | 64.65 | 1,579,885 | +0.48(+0.75%) |
May 16, 2022 | 63.96 | 65.49 | 63.53 | 64.17 | 1,342,202 | +0.57(+0.89%) |
May 13, 2022 | 63.39 | 64.91 | 62.12 | 63.60 | 1,500,859 | +1.38(+2.21%) |
May 12, 2022 | 62.25 | 64.24 | 60.98 | 62.22 | 1,324,968 | -0.88(-1.39%) |
May 11, 2022 | 64.63 | 67.77 | 62.98 | 63.10 | 1,234,804 | +0.29(+0.46%) |
May 10, 2022 | 63.66 | 65.86 | 60.80 | 62.81 | 1,366,409 | -0.57(-0.90%) |
May 09, 2022 | 68.36 | 68.36 | 62.31 | 63.38 | 1,424,466 | -7.14(-10.12%) |
May 06, 2022 | 71.34 | 73.22 | 69.21 | 70.52 | 1,228,433 | +0.11(+0.15%) |
May 05, 2022 | 73.22 | 74.82 | 69.07 | 70.41 | 1,610,008 | -3.54(-4.78%) |
May 04, 2022 | 72.86 | 74.18 | 70.41 | 73.95 | 1,050,773 | +3.18(+4.49%) |
May 03, 2022 | 66.52 | 72.04 | 66.52 | 70.77 | 1,077,330 | +4.36(+6.57%) |
May 02, 2022 | 65.96 | 67.14 | 63.99 | 66.41 | 1,127,507 | -0.78(-1.16%) |
Apr 29, 2022 | 68.81 | 70.63 | 66.67 | 67.19 | 938,548 | -1.75(-2.54%) |
Apr 28, 2022 | 67.96 | 69.96 | 65.84 | 68.94 | 710,095 | +1.64(+2.43%) |
Apr 27, 2022 | 67.39 | 68.20 | 65.11 | 67.30 | 726,932 | +0.43(+0.65%) |
Apr 26, 2022 | 68.23 | 69.93 | 66.84 | 66.87 | 1,164,767 | -1.74(-2.54%) |
Apr 25, 2022 | 66.48 | 69.34 | 63.88 | 68.61 | 1,250,601 | -0.96(-1.38%) |
Apr 22, 2022 | 71.77 | 72.68 | 69.28 | 69.58 | 921,761 | -2.47(-3.42%) |
Apr 21, 2022 | 75.36 | 75.55 | 71.42 | 72.04 | 984,609 | -2.37(-3.18%) |
Apr 20, 2022 | 74.13 | 75.16 | 72.87 | 74.41 | 1,042,143 | +1.32(+1.81%) |
Apr 19, 2022 | 74.60 | 75.68 | 72.48 | 73.09 | 1,194,837 | -1.94(-2.58%) |
Apr 18, 2022 | 75.84 | 76.48 | 74.65 | 75.03 | 968,207 | +0.01(+0.01%) |
Apr 14, 2022 | 74.54 | 76.26 | 74.41 | 75.02 | 839,673 | +0.37(+0.49%) |
Apr 13, 2022 | 72.90 | 74.70 | 72.25 | 74.65 | 943,441 | +2.89(+4.03%) |
Apr 12, 2022 | 71.75 | 73.98 | 71.23 | 71.76 | 994,942 | +1.71(+2.43%) |
Apr 11, 2022 | 68.91 | 71.37 | 67.56 | 70.06 | 1,175,717 | -0.49(-0.70%) |
Apr 08, 2022 | 71.22 | 71.92 | 70.49 | 70.55 | 746,943 | +0.15(+0.22%) |
Apr 07, 2022 | 70.85 | 71.89 | 68.69 | 70.39 | 707,524 | +0.66(+0.94%) |
Apr 06, 2022 | 70.48 | 71.78 | 69.19 | 69.74 | 765,826 | -0.74(-1.05%) |
Apr 05, 2022 | 73.50 | 74.85 | 70.39 | 70.48 | 587,591 | -2.71(-3.70%) |
Apr 04, 2022 | 73.52 | 74.36 | 71.64 | 73.19 | 705,889 | +0.30(+0.41%) |