Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.57 | 60.50 | 59.45 | 60.30 | 2,492,809 | +1.27(+2.15%) |
May 05, 2023 | 56.59 | 59.08 | 56.59 | 59.03 | 2,264,820 | +2.43(+4.29%) |
May 04, 2023 | 59.26 | 59.33 | 56.07 | 56.60 | 4,181,358 | -2.82(-4.74%) |
May 03, 2023 | 59.59 | 61.06 | 59.30 | 59.42 | 2,515,462 | -0.32(-0.54%) |
May 02, 2023 | 61.68 | 61.88 | 58.80 | 59.74 | 3,142,557 | -2.40(-3.86%) |
May 01, 2023 | 61.75 | 62.80 | 61.46 | 62.14 | 2,116,489 | +0.32(+0.52%) |
Apr 28, 2023 | 60.82 | 62.12 | 60.58 | 61.82 | 2,320,514 | +0.68(+1.12%) |
Apr 27, 2023 | 60.42 | 61.23 | 59.60 | 61.14 | 1,105,778 | +1.28(+2.13%) |
Apr 26, 2023 | 59.99 | 60.53 | 59.55 | 59.86 | 1,541,168 | -0.24(-0.41%) |
Apr 25, 2023 | 61.15 | 61.35 | 60.05 | 60.10 | 1,950,037 | -1.63(-2.64%) |
Apr 24, 2023 | 61.93 | 62.11 | 61.12 | 61.73 | 1,677,086 | -0.23(-0.38%) |
Apr 21, 2023 | 62.53 | 62.63 | 61.71 | 61.96 | 1,944,451 | -0.73(-1.17%) |
Apr 20, 2023 | 63.05 | 63.69 | 62.42 | 62.70 | 2,051,980 | -1.47(-2.29%) |
Apr 19, 2023 | 63.31 | 64.43 | 63.05 | 64.17 | 1,390,761 | +0.45(+0.70%) |
Apr 18, 2023 | 64.08 | 64.43 | 63.33 | 63.72 | 3,248,552 | +0.09(+0.14%) |
Apr 17, 2023 | 63.12 | 63.75 | 62.67 | 63.63 | 2,035,157 | +0.23(+0.37%) |
Apr 14, 2023 | 63.76 | 63.84 | 62.46 | 63.40 | 1,660,116 | +0.20(+0.32%) |
Apr 13, 2023 | 61.57 | 63.32 | 61.42 | 63.19 | 1,932,807 | +2.17(+3.55%) |
Apr 12, 2023 | 61.99 | 62.29 | 60.81 | 61.03 | 1,408,967 | -0.54(-0.87%) |
Apr 11, 2023 | 60.66 | 62.04 | 60.23 | 61.56 | 1,745,443 | +1.25(+2.07%) |
Apr 10, 2023 | 59.20 | 60.38 | 58.87 | 60.32 | 1,568,971 | +0.96(+1.61%) |
Apr 06, 2023 | 59.60 | 60.10 | 59.12 | 59.36 | 1,453,228 | -0.52(-0.86%) |
Apr 05, 2023 | 59.95 | 60.62 | 58.58 | 59.88 | 2,801,162 | -0.72(-1.19%) |
Apr 04, 2023 | 61.07 | 61.60 | 59.59 | 60.60 | 2,633,068 | -0.25(-0.42%) |
Apr 03, 2023 | 61.53 | 61.71 | 60.14 | 60.85 | 1,844,381 | -0.74(-1.20%) |
Mar 31, 2023 | 60.54 | 61.76 | 60.33 | 61.59 | 2,475,826 | +1.67(+2.78%) |
Mar 30, 2023 | 59.91 | 60.21 | 59.20 | 59.93 | 2,624,898 | +0.77(+1.30%) |
Mar 29, 2023 | 58.54 | 59.20 | 57.99 | 59.16 | 2,942,635 | +1.52(+2.64%) |
Mar 28, 2023 | 57.46 | 57.93 | 56.97 | 57.63 | 1,301,417 | +0.15(+0.25%) |
Mar 27, 2023 | 56.61 | 58.00 | 55.89 | 57.49 | 2,542,228 | +1.38(+2.45%) |
Mar 24, 2023 | 55.19 | 56.13 | 53.79 | 56.11 | 3,475,714 | -0.16(-0.28%) |
Mar 23, 2023 | 57.64 | 58.58 | 55.84 | 56.27 | 3,713,510 | -1.20(-2.09%) |
Mar 22, 2023 | 59.05 | 60.15 | 57.31 | 57.47 | 3,317,519 | -1.74(-2.93%) |
Mar 21, 2023 | 57.97 | 60.23 | 57.48 | 59.20 | 5,204,069 | +3.80(+6.86%) |
Mar 20, 2023 | 56.01 | 56.48 | 54.49 | 55.40 | 4,591,450 | +0.27(+0.50%) |
Mar 17, 2023 | 56.36 | 56.76 | 54.15 | 55.13 | 6,324,562 | -2.16(-3.78%) |
Mar 16, 2023 | 55.36 | 58.27 | 54.66 | 57.29 | 5,965,771 | +1.11(+1.98%) |
Mar 15, 2023 | 56.07 | 56.69 | 55.06 | 56.18 | 8,803,304 | -2.10(-3.60%) |
Mar 14, 2023 | 58.19 | 59.59 | 57.06 | 58.28 | 10,259,390 | +1.26(+2.21%) |
Mar 13, 2023 | 58.28 | 58.95 | 54.77 | 57.02 | 11,535,155 | -1.77(-3.02%) |
Mar 10, 2023 | 65.34 | 65.59 | 58.26 | 58.80 | 11,688,054 | -6.90(-10.51%) |
Mar 09, 2023 | 69.34 | 69.77 | 65.60 | 65.70 | 2,078,605 | -3.76(-5.42%) |
Mar 08, 2023 | 69.40 | 69.93 | 69.05 | 69.46 | 1,670,038 | +0.03(+0.04%) |
Mar 07, 2023 | 70.26 | 70.89 | 69.25 | 69.43 | 1,590,720 | -1.31(-1.85%) |
Mar 06, 2023 | 71.36 | 71.94 | 70.35 | 70.74 | 2,002,719 | -0.56(-0.78%) |
Mar 03, 2023 | 70.86 | 71.44 | 70.65 | 71.30 | 2,261,390 | +0.71(+1.01%) |
Mar 02, 2023 | 69.12 | 70.80 | 68.02 | 70.59 | 1,992,970 | +0.43(+0.61%) |
Mar 01, 2023 | 68.77 | 70.77 | 68.50 | 70.16 | 2,476,065 | +1.01(+1.47%) |
Feb 28, 2023 | 69.09 | 69.73 | 68.73 | 69.14 | 2,229,102 | +0.47(+0.68%) |
Feb 27, 2023 | 69.83 | 70.80 | 68.20 | 68.67 | 2,052,086 | -0.44(-0.64%) |
Feb 24, 2023 | 68.31 | 69.23 | 68.03 | 69.11 | 2,211,275 | -0.33(-0.48%) |
Feb 23, 2023 | 69.30 | 70.44 | 69.04 | 69.44 | 2,247,307 | +0.92(+1.34%) |
Feb 22, 2023 | 67.78 | 69.08 | 67.35 | 68.53 | 2,157,155 | +0.90(+1.33%) |
Feb 21, 2023 | 68.62 | 68.88 | 67.38 | 67.63 | 2,583,731 | -2.04(-2.93%) |
Feb 17, 2023 | 69.12 | 70.44 | 69.04 | 69.67 | 2,635,852 | -0.24(-0.35%) |
Feb 16, 2023 | 68.88 | 70.70 | 68.57 | 69.91 | 1,740,498 | -0.33(-0.47%) |
Feb 15, 2023 | 68.43 | 70.25 | 68.00 | 70.24 | 2,185,202 | +0.75(+1.07%) |
Feb 14, 2023 | 68.86 | 70.92 | 68.60 | 69.50 | 3,538,235 | +0.57(+0.83%) |
Feb 13, 2023 | 68.36 | 69.31 | 68.01 | 68.92 | 3,552,591 | +0.40(+0.58%) |
Feb 10, 2023 | 65.71 | 69.09 | 65.71 | 68.53 | 2,966,934 | +2.19(+3.30%) |
Feb 09, 2023 | 67.89 | 69.28 | 65.68 | 66.33 | 6,902,979 | -5.32(-7.43%) |
Feb 08, 2023 | 70.10 | 72.38 | 70.10 | 71.66 | 2,374,393 | +0.52(+0.74%) |
Feb 07, 2023 | 69.66 | 71.48 | 69.29 | 71.13 | 2,147,970 | +1.17(+1.68%) |
Feb 06, 2023 | 69.73 | 70.08 | 69.04 | 69.96 | 2,133,617 | -1.22(-1.72%) |
Feb 03, 2023 | 69.29 | 72.09 | 69.06 | 71.18 | 2,324,868 | +1.21(+1.73%) |
Feb 02, 2023 | 71.42 | 71.88 | 68.80 | 69.97 | 3,265,123 | -0.36(-0.51%) |
Feb 01, 2023 | 68.70 | 71.00 | 68.40 | 70.33 | 2,825,863 | +1.69(+2.46%) |
Jan 31, 2023 | 67.01 | 68.67 | 66.58 | 68.64 | 2,116,722 | +1.47(+2.19%) |
Jan 30, 2023 | 68.36 | 68.36 | 66.99 | 67.17 | 1,867,707 | -1.51(-2.20%) |
Jan 27, 2023 | 67.86 | 69.19 | 67.57 | 68.68 | 1,830,678 | +0.38(+0.55%) |
Jan 26, 2023 | 66.07 | 68.38 | 65.78 | 68.30 | 3,643,270 | +2.74(+4.19%) |
Jan 25, 2023 | 64.43 | 65.87 | 63.70 | 65.56 | 1,749,599 | -0.10(-0.15%) |
Jan 24, 2023 | 65.75 | 66.95 | 65.56 | 65.66 | 2,680,245 | -1.11(-1.66%) |
Jan 23, 2023 | 65.04 | 67.52 | 64.50 | 66.76 | 2,913,615 | +1.72(+2.64%) |
Jan 20, 2023 | 64.38 | 65.31 | 63.75 | 65.04 | 1,374,834 | +1.25(+1.96%) |
Jan 19, 2023 | 65.01 | 65.69 | 63.11 | 63.79 | 2,661,001 | -2.18(-3.31%) |
Jan 18, 2023 | 67.00 | 67.47 | 65.90 | 65.98 | 2,118,150 | -1.03(-1.53%) |
Jan 17, 2023 | 67.25 | 67.85 | 66.73 | 67.00 | 1,932,087 | -0.60(-0.89%) |
Jan 13, 2023 | 65.45 | 67.77 | 65.27 | 67.60 | 1,931,312 | +1.23(+1.86%) |
Jan 12, 2023 | 65.95 | 67.23 | 65.66 | 66.37 | 2,847,229 | +0.74(+1.12%) |
Jan 11, 2023 | 65.46 | 65.92 | 64.97 | 65.64 | 2,071,681 | +1.12(+1.74%) |
Jan 10, 2023 | 63.34 | 64.74 | 63.33 | 64.51 | 1,288,368 | +1.16(+1.84%) |
Jan 09, 2023 | 62.55 | 64.23 | 62.48 | 63.35 | 2,465,912 | +0.96(+1.54%) |
Jan 06, 2023 | 61.79 | 62.40 | 60.75 | 62.39 | 1,780,910 | +1.34(+2.19%) |
Jan 05, 2023 | 61.27 | 62.03 | 60.97 | 61.05 | 1,487,393 | -1.37(-2.19%) |
Jan 04, 2023 | 61.73 | 62.47 | 61.09 | 62.42 | 2,161,628 | +1.50(+2.47%) |
Jan 03, 2023 | 61.31 | 62.74 | 60.29 | 60.91 | 1,904,776 | -0.95(-1.54%) |
Dec 30, 2022 | 60.43 | 61.88 | 60.43 | 61.86 | 1,486,579 | +0.21(+0.35%) |
Dec 29, 2022 | 61.12 | 62.20 | 60.63 | 61.65 | 1,207,812 | +1.02(+1.68%) |
Dec 28, 2022 | 61.49 | 61.95 | 60.55 | 60.63 | 1,295,043 | -0.86(-1.40%) |
Dec 27, 2022 | 62.39 | 62.76 | 61.44 | 61.49 | 1,014,815 | -0.81(-1.31%) |
Dec 23, 2022 | 61.81 | 62.48 | 61.41 | 62.31 | 802,981 | +0.47(+0.75%) |
Dec 22, 2022 | 61.88 | 62.16 | 60.69 | 61.84 | 1,261,113 | -0.75(-1.19%) |
Dec 21, 2022 | 61.55 | 62.77 | 61.24 | 62.59 | 1,926,827 | +1.78(+2.93%) |
Dec 20, 2022 | 60.53 | 61.30 | 60.08 | 60.81 | 1,586,759 | +0.36(+0.59%) |
Dec 19, 2022 | 60.63 | 60.99 | 59.98 | 60.45 | 1,800,723 | -0.17(-0.29%) |
Dec 16, 2022 | 61.34 | 61.93 | 60.04 | 60.62 | 4,267,541 | -1.50(-2.42%) |
Dec 15, 2022 | 62.75 | 63.20 | 61.50 | 62.13 | 2,294,830 | -1.96(-3.06%) |
Dec 14, 2022 | 63.42 | 64.94 | 63.01 | 64.08 | 1,935,489 | +0.62(+0.98%) |
Dec 13, 2022 | 64.34 | 65.28 | 63.02 | 63.46 | 3,469,394 | +1.33(+2.14%) |
Dec 12, 2022 | 61.06 | 62.16 | 60.74 | 62.13 | 1,993,068 | +1.15(+1.89%) |
Dec 09, 2022 | 60.55 | 62.07 | 60.54 | 60.98 | 1,680,822 | +0.05(+0.08%) |
Dec 08, 2022 | 60.15 | 60.98 | 59.73 | 60.93 | 2,165,045 | +1.40(+2.35%) |
Dec 07, 2022 | 60.94 | 61.19 | 59.40 | 59.54 | 2,547,708 | -1.79(-2.93%) |
Dec 06, 2022 | 62.33 | 62.75 | 60.84 | 61.33 | 3,249,626 | -1.22(-1.95%) |
Dec 05, 2022 | 65.46 | 66.24 | 61.71 | 62.55 | 3,516,762 | -3.64(-5.49%) |
Dec 02, 2022 | 66.10 | 67.48 | 65.57 | 66.19 | 2,348,423 | -0.94(-1.40%) |
Dec 01, 2022 | 66.40 | 67.79 | 66.30 | 67.13 | 3,845,824 | -0.16(-0.25%) |
Nov 30, 2022 | 64.35 | 67.31 | 64.16 | 67.29 | 5,158,607 | +3.43(+5.38%) |
Nov 29, 2022 | 63.57 | 64.08 | 63.14 | 63.86 | 2,035,255 | +0.81(+1.29%) |
Nov 28, 2022 | 63.72 | 64.26 | 62.94 | 63.05 | 2,358,348 | -1.41(-2.18%) |
Nov 25, 2022 | 63.32 | 64.70 | 63.07 | 64.45 | 1,048,925 | +1.11(+1.75%) |
Nov 23, 2022 | 62.73 | 63.74 | 62.73 | 63.35 | 2,025,061 | +0.54(+0.86%) |
Nov 22, 2022 | 61.22 | 62.85 | 60.69 | 62.80 | 2,287,886 | +2.06(+3.38%) |
Nov 21, 2022 | 59.68 | 61.17 | 59.55 | 60.75 | 1,523,113 | +0.68(+1.13%) |
Nov 18, 2022 | 60.42 | 60.81 | 59.42 | 60.07 | 1,743,971 | +0.34(+0.57%) |
Nov 17, 2022 | 59.34 | 60.22 | 58.87 | 59.73 | 1,910,496 | -0.75(-1.23%) |
Nov 16, 2022 | 61.19 | 61.75 | 59.76 | 60.48 | 1,817,124 | -1.73(-2.78%) |
Nov 15, 2022 | 62.06 | 63.35 | 61.39 | 62.20 | 3,006,825 | +1.90(+3.15%) |
Nov 14, 2022 | 61.94 | 63.03 | 60.30 | 60.30 | 2,643,235 | -2.55(-4.06%) |
Nov 11, 2022 | 62.47 | 63.49 | 62.10 | 62.86 | 3,929,791 | +0.95(+1.54%) |
Nov 10, 2022 | 62.01 | 63.87 | 61.57 | 61.90 | 5,769,193 | +3.10(+5.28%) |
Nov 09, 2022 | 60.55 | 61.12 | 58.73 | 58.80 | 3,374,621 | -2.60(-4.24%) |
Nov 08, 2022 | 60.73 | 62.45 | 60.15 | 61.40 | 2,655,330 | +0.54(+0.89%) |
Nov 07, 2022 | 60.72 | 61.13 | 59.93 | 60.86 | 3,220,977 | +0.55(+0.91%) |
Nov 04, 2022 | 59.22 | 61.05 | 58.68 | 60.31 | 3,452,283 | +1.98(+3.39%) |
Nov 03, 2022 | 56.34 | 59.67 | 55.81 | 58.34 | 4,002,552 | +1.06(+1.85%) |
Nov 02, 2022 | 56.38 | 57.28 | 5,294,651 | +2.18(+3.95%) | ||
Nov 01, 2022 | 54.31 | 55.93 | 54.08 | 55.10 | 3,300,080 | +1.74(+3.27%) |
Oct 31, 2022 | 53.09 | 53.97 | 52.58 | 53.36 | 2,767,820 | -0.26(-0.49%) |
Oct 28, 2022 | 52.06 | 53.63 | 51.59 | 53.62 | 2,521,383 | +1.29(+2.47%) |
Oct 27, 2022 | 52.52 | 53.21 | 52.15 | 52.32 | 2,738,449 | +0.14(+0.28%) |
Oct 26, 2022 | 52.13 | 53.54 | 51.95 | 52.18 | 1,772,380 | -0.16(-0.31%) |
Oct 25, 2022 | 49.93 | 52.43 | 49.93 | 52.34 | 2,303,656 | +2.49(+4.99%) |
Oct 24, 2022 | 49.64 | 50.17 | 48.56 | 49.86 | 2,350,521 | +0.51(+1.04%) |
Oct 21, 2022 | 47.43 | 49.39 | 46.86 | 49.35 | 2,074,500 | +1.98(+4.17%) |
Oct 20, 2022 | 47.63 | 49.14 | 47.02 | 47.37 | 1,907,535 | -0.30(-0.63%) |
Oct 19, 2022 | 47.98 | 48.33 | 47.25 | 47.67 | 1,834,315 | -0.76(-1.57%) |
Oct 18, 2022 | 48.41 | 49.52 | 47.82 | 48.43 | 1,685,981 | +1.28(+2.72%) |
Oct 17, 2022 | 46.99 | 47.69 | 46.70 | 47.15 | 2,349,156 | +1.50(+3.29%) |
Oct 14, 2022 | 47.43 | 47.79 | 45.57 | 45.65 | 2,214,432 | -1.16(-2.47%) |
Oct 13, 2022 | 45.34 | 47.98 | 43.97 | 46.80 | 5,619,391 | +0.25(+0.54%) |
Oct 12, 2022 | 45.67 | 46.73 | 44.99 | 46.55 | 2,221,845 | +0.60(+1.30%) |
Oct 11, 2022 | 46.74 | 46.92 | 45.51 | 45.95 | 3,021,460 | -0.84(-1.79%) |
Oct 10, 2022 | 47.51 | 47.98 | 46.15 | 46.79 | 1,735,623 | -0.21(-0.45%) |
Oct 07, 2022 | 48.53 | 48.71 | 46.48 | 47.00 | 2,417,851 | -2.16(-4.39%) |
Oct 06, 2022 | 49.40 | 50.36 | 48.89 | 49.16 | 1,540,790 | -0.60(-1.20%) |
Oct 05, 2022 | 48.90 | 50.09 | 48.53 | 49.76 | 1,971,745 | -0.29(-0.58%) |
Oct 04, 2022 | 48.34 | 50.20 | 47.82 | 50.05 | 2,744,578 | +2.89(+6.13%) |
Oct 03, 2022 | 45.70 | 47.56 | 44.91 | 47.16 | 3,695,714 | +2.34(+5.23%) |
Sep 30, 2022 | 45.92 | 46.38 | 44.75 | 44.82 | 3,124,545 | -1.09(-2.37%) |
Sep 29, 2022 | 47.35 | 47.37 | 45.24 | 45.91 | 2,483,038 | -2.33(-4.84%) |
Sep 28, 2022 | 47.16 | 48.56 | 46.71 | 48.24 | 2,151,699 | +1.16(+2.46%) |
Sep 27, 2022 | 47.86 | 48.30 | 46.45 | 47.08 | 1,915,226 | -0.02(-0.04%) |
Sep 26, 2022 | 47.39 | 48.59 | 46.38 | 47.10 | 2,509,037 | -0.70(-1.47%) |
Sep 23, 2022 | 48.80 | 49.07 | 47.06 | 47.80 | 4,439,742 | -1.84(-3.71%) |
Sep 22, 2022 | 50.77 | 50.90 | 49.12 | 49.64 | 2,129,706 | -1.11(-2.18%) |
Sep 21, 2022 | 52.31 | 52.86 | 50.75 | 50.75 | 1,893,500 | -1.16(-2.23%) |
Sep 20, 2022 | 52.89 | 53.27 | 51.53 | 51.91 | 2,552,199 | -1.53(-2.87%) |
Sep 19, 2022 | 52.12 | 54.12 | 52.12 | 53.44 | 3,917,935 | +0.62(+1.17%) |
Sep 16, 2022 | 53.76 | 54.13 | 52.46 | 52.83 | 11,517,732 | -2.26(-4.09%) |
Sep 15, 2022 | 54.94 | 56.11 | 54.90 | 55.08 | 2,295,489 | -0.26(-0.47%) |
Sep 14, 2022 | 54.79 | 55.74 | 54.49 | 55.34 | 2,448,984 | +0.73(+1.34%) |
Sep 13, 2022 | 55.05 | 55.39 | 54.31 | 54.61 | 2,149,181 | -2.20(-3.87%) |
Sep 12, 2022 | 56.38 | 57.14 | 56.23 | 56.81 | 1,493,126 | +0.80(+1.43%) |
Sep 09, 2022 | 55.23 | 56.24 | 55.17 | 56.01 | 1,823,120 | +1.20(+2.20%) |
Sep 08, 2022 | 54.04 | 54.87 | 53.61 | 54.80 | 2,360,773 | +0.12(+0.21%) |
Sep 07, 2022 | 53.38 | 54.87 | 52.82 | 54.69 | 3,080,204 | +1.08(+2.01%) |
Sep 06, 2022 | 53.26 | 53.94 | 52.23 | 53.61 | 2,679,783 | +0.60(+1.13%) |
Sep 02, 2022 | 53.97 | 54.66 | 52.74 | 53.01 | 1,669,545 | +0.16(+0.31%) |
Sep 01, 2022 | 52.95 | 53.32 | 51.54 | 52.84 | 2,816,835 | -0.72(-1.35%) |
Aug 31, 2022 | 54.05 | 54.56 | 53.30 | 53.57 | 1,905,589 | +0.61(+1.15%) |
Aug 30, 2022 | 53.94 | 54.34 | 52.64 | 52.96 | 2,617,716 | -0.69(-1.29%) |
Aug 29, 2022 | 53.87 | 53.87 | 52.93 | 53.65 | 2,291,488 | -0.67(-1.24%) |
Aug 26, 2022 | 58.03 | 58.13 | 54.32 | 54.33 | 2,491,681 | -3.80(-6.53%) |
Aug 25, 2022 | 57.25 | 58.18 | 57.09 | 58.13 | 1,822,800 | +1.30(+2.29%) |
Aug 24, 2022 | 55.94 | 57.06 | 55.92 | 56.82 | 2,504,146 | +0.84(+1.50%) |
Aug 23, 2022 | 55.30 | 56.36 | 55.17 | 55.99 | 1,507,929 | +0.97(+1.77%) |
Aug 22, 2022 | 54.91 | 55.50 | 54.43 | 55.01 | 2,283,786 | -1.01(-1.81%) |
Aug 19, 2022 | 56.66 | 56.66 | 55.51 | 56.02 | 2,062,637 | -1.37(-2.38%) |
Aug 18, 2022 | 57.15 | 57.75 | 56.99 | 57.39 | 2,623,840 | +0.30(+0.52%) |
Aug 17, 2022 | 57.41 | 57.75 | 56.80 | 57.09 | 1,733,551 | -1.05(-1.81%) |
Aug 16, 2022 | 58.48 | 58.77 | 57.62 | 58.15 | 1,623,131 | -0.72(-1.22%) |
Aug 15, 2022 | 57.93 | 59.10 | 57.75 | 58.86 | 2,058,770 | +0.46(+0.79%) |
Aug 12, 2022 | 58.84 | 59.03 | 58.11 | 58.40 | 2,855,110 | +0.11(+0.18%) |
Aug 11, 2022 | 57.45 | 59.16 | 57.32 | 58.30 | 3,180,633 | +0.86(+1.50%) |
Aug 10, 2022 | 56.37 | 57.74 | 56.10 | 57.44 | 1,956,749 | +2.00(+3.61%) |
Aug 09, 2022 | 54.67 | 55.53 | 54.14 | 55.44 | 2,064,090 | +0.46(+0.84%) |
Aug 08, 2022 | 55.41 | 55.98 | 54.85 | 54.98 | 3,387,456 | -0.11(-0.19%) |
Aug 05, 2022 | 54.74 | 56.09 | 54.34 | 55.08 | 1,843,058 | -0.44(-0.79%) |
Aug 04, 2022 | 54.27 | 56.61 | 52.37 | 55.52 | 3,191,918 | +0.73(+1.33%) |
Aug 03, 2022 | 54.59 | 55.31 | 54.02 | 54.79 | 2,738,402 | +0.79(+1.45%) |
Aug 02, 2022 | 53.99 | 54.89 | 53.37 | 54.01 | 2,202,411 | -0.68(-1.24%) |
Aug 01, 2022 | 53.94 | 54.81 | 53.30 | 54.69 | 1,603,674 | +0.02(+0.03%) |
Jul 29, 2022 | 54.10 | 55.04 | 54.10 | 54.67 | 2,446,054 | +0.56(+1.04%) |
Jul 28, 2022 | 52.73 | 54.15 | 52.23 | 54.10 | 1,984,550 | +1.61(+3.06%) |
Jul 27, 2022 | 51.67 | 52.71 | 51.46 | 52.50 | 1,165,912 | +1.23(+2.39%) |
Jul 26, 2022 | 51.73 | 51.85 | 50.67 | 51.27 | 1,152,426 | -0.47(-0.91%) |
Jul 25, 2022 | 51.23 | 52.17 | 50.81 | 51.74 | 1,402,347 | +0.10(+0.19%) |
Jul 22, 2022 | 52.49 | 53.00 | 51.23 | 51.64 | 1,320,305 | -0.61(-1.17%) |
Jul 21, 2022 | 51.76 | 52.46 | 50.17 | 52.26 | 2,075,645 | +0.37(+0.72%) |
Jul 20, 2022 | 50.83 | 51.95 | 50.65 | 51.88 | 1,588,392 | +1.07(+2.11%) |
Jul 19, 2022 | 49.07 | 50.93 | 49.01 | 50.81 | 2,017,513 | +1.69(+3.45%) |
Jul 18, 2022 | 49.49 | 50.29 | 48.93 | 49.12 | 1,650,406 | +0.43(+0.88%) |
Jul 15, 2022 | 47.45 | 48.78 | 46.43 | 48.69 | 3,099,436 | +2.09(+4.48%) |
Jul 14, 2022 | 47.23 | 47.23 | 45.72 | 46.60 | 2,862,354 | -1.56(-3.24%) |
Jul 13, 2022 | 47.43 | 48.47 | 45.93 | 48.16 | 2,468,752 | -0.39(-0.81%) |
Jul 12, 2022 | 48.57 | 49.49 | 48.26 | 48.55 | 1,828,100 | +0.01(+0.02%) |
Jul 11, 2022 | 48.84 | 48.96 | 48.05 | 48.54 | 1,507,563 | -0.82(-1.67%) |
Jul 08, 2022 | 49.97 | 50.26 | 48.90 | 49.37 | 1,948,448 | -0.72(-1.43%) |
Jul 07, 2022 | 48.70 | 50.18 | 48.70 | 50.08 | 2,202,875 | +1.98(+4.12%) |
Jul 06, 2022 | 48.81 | 49.60 | 47.85 | 48.10 | 2,037,364 | -0.79(-1.63%) |
Jul 05, 2022 | 45.96 | 48.92 | 45.55 | 48.90 | 3,197,113 | +1.73(+3.67%) |
Jul 01, 2022 | 46.05 | 47.43 | 45.78 | 47.16 | 2,312,292 | +0.75(+1.61%) |
Jun 30, 2022 | 46.53 | 47.13 | 45.19 | 46.42 | 3,963,044 | -1.15(-2.42%) |
Jun 29, 2022 | 48.98 | 49.02 | 46.81 | 47.57 | 2,548,480 | -1.52(-3.10%) |
Jun 28, 2022 | 50.35 | 50.88 | 48.94 | 49.09 | 1,810,531 | -1.06(-2.12%) |
Jun 27, 2022 | 50.70 | 51.15 | 49.46 | 50.15 | 2,106,321 | +0.36(+0.73%) |
Jun 24, 2022 | 48.46 | 50.28 | 48.44 | 49.79 | 8,658,127 | +1.97(+4.13%) |
Jun 23, 2022 | 48.38 | 48.97 | 46.90 | 47.81 | 2,010,002 | -0.24(-0.50%) |
Jun 22, 2022 | 46.91 | 48.56 | 46.63 | 48.05 | 4,173,353 | +0.33(+0.68%) |
Jun 21, 2022 | 47.68 | 48.49 | 47.47 | 47.73 | 6,152,147 | +1.53(+3.32%) |
Jun 17, 2022 | 44.79 | 46.48 | 44.71 | 46.20 | 9,248,987 | +1.41(+3.14%) |
Jun 16, 2022 | 47.24 | 47.24 | 44.01 | 44.79 | 7,367,943 | -3.61(-7.46%) |
Jun 15, 2022 | 47.85 | 49.42 | 47.68 | 48.40 | 6,654,620 | +1.14(+2.41%) |
Jun 14, 2022 | 48.06 | 48.41 | 46.68 | 47.26 | 3,853,112 | -0.69(-1.44%) |
Jun 13, 2022 | 49.79 | 49.79 | 46.84 | 47.95 | 4,302,012 | -4.18(-8.03%) |
Jun 10, 2022 | 52.40 | 53.20 | 51.26 | 52.13 | 2,746,235 | -2.12(-3.90%) |
Jun 09, 2022 | 54.56 | 54.96 | 53.39 | 54.25 | 3,027,667 | -0.63(-1.15%) |
Jun 08, 2022 | 56.20 | 56.58 | 54.53 | 54.88 | 3,092,228 | -1.69(-2.98%) |
Jun 07, 2022 | 56.45 | 56.75 | 55.30 | 56.57 | 1,935,949 | -0.09(-0.15%) |
Jun 06, 2022 | 55.70 | 57.76 | 55.00 | 56.65 | 3,425,374 | +1.33(+2.41%) |
Jun 03, 2022 | 55.07 | 56.13 | 54.93 | 55.32 | 2,297,759 | -0.72(-1.28%) |
Jun 02, 2022 | 55.52 | 56.30 | 54.62 | 56.04 | 2,709,652 | +0.73(+1.32%) |