Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 69.80 | 70.31 | 69.56 | 70.14 | 171,185 | +0.14(+0.20%) |
May 05, 2023 | 70.02 | 71.37 | 69.95 | 70.00 | 282,717 | -0.10(-0.14%) |
May 04, 2023 | 68.69 | 70.69 | 68.01 | 70.10 | 413,038 | +2.77(+4.11%) |
May 03, 2023 | 69.00 | 69.64 | 67.08 | 67.33 | 428,363 | -0.18(-0.27%) |
May 02, 2023 | 68.48 | 68.48 | 66.93 | 67.51 | 378,476 | -1.19(-1.73%) |
May 01, 2023 | 68.93 | 69.45 | 68.51 | 68.70 | 255,415 | -0.66(-0.94%) |
Apr 28, 2023 | 68.49 | 69.43 | 67.73 | 69.36 | 178,305 | +0.53(+0.76%) |
Apr 27, 2023 | 68.24 | 69.00 | 67.42 | 68.83 | 156,379 | +0.80(+1.18%) |
Apr 26, 2023 | 66.37 | 68.18 | 66.25 | 68.03 | 226,459 | +1.64(+2.47%) |
Apr 25, 2023 | 66.53 | 66.61 | 65.91 | 66.39 | 98,251 | -0.60(-0.90%) |
Apr 24, 2023 | 66.58 | 67.09 | 66.35 | 66.99 | 86,051 | +0.19(+0.28%) |
Apr 21, 2023 | 66.54 | 67.24 | 66.35 | 66.80 | 103,131 | +0.31(+0.47%) |
Apr 20, 2023 | 66.36 | 66.60 | 66.05 | 66.49 | 88,932 | -0.09(-0.14%) |
Apr 19, 2023 | 66.82 | 66.86 | 66.48 | 66.58 | 74,460 | -0.42(-0.63%) |
Apr 18, 2023 | 67.17 | 67.33 | 66.04 | 67.00 | 150,935 | -0.08(-0.12%) |
Apr 17, 2023 | 67.91 | 67.91 | 67.03 | 67.08 | 134,370 | -0.94(-1.38%) |
Apr 14, 2023 | 69.11 | 69.28 | 67.29 | 68.02 | 119,180 | -1.01(-1.46%) |
Apr 13, 2023 | 67.26 | 69.08 | 67.17 | 69.03 | 162,364 | +1.92(+2.85%) |
Apr 12, 2023 | 67.78 | 67.87 | 66.96 | 67.11 | 107,356 | -0.35(-0.52%) |
Apr 11, 2023 | 67.91 | 68.51 | 66.71 | 67.46 | 263,839 | -0.61(-0.90%) |
Apr 10, 2023 | 67.72 | 68.34 | 67.14 | 68.07 | 201,961 | +0.18(+0.27%) |
Apr 06, 2023 | 67.55 | 67.93 | 66.58 | 67.89 | 249,826 | +0.43(+0.64%) |
Apr 05, 2023 | 69.07 | 69.07 | 67.36 | 67.46 | 264,906 | -1.60(-2.32%) |
Apr 04, 2023 | 69.40 | 69.58 | 68.52 | 69.06 | 273,573 | -0.55(-0.79%) |
Apr 03, 2023 | 68.80 | 69.77 | 68.68 | 69.61 | 342,031 | +0.31(+0.45%) |
Mar 31, 2023 | 68.15 | 69.57 | 68.05 | 69.30 | 387,342 | +1.22(+1.79%) |
Mar 30, 2023 | 67.30 | 68.60 | 67.03 | 68.08 | 279,618 | +0.80(+1.19%) |
Mar 29, 2023 | 65.50 | 67.37 | 65.50 | 67.28 | 505,422 | +2.40(+3.70%) |
Mar 28, 2023 | 63.56 | 65.35 | 63.11 | 64.88 | 440,092 | +0.95(+1.49%) |
Mar 27, 2023 | 65.21 | 66.75 | 63.82 | 63.93 | 1,024,119 | +6.10(+10.55%) |
Mar 24, 2023 | 56.66 | 57.90 | 56.41 | 57.83 | 138,689 | +0.77(+1.35%) |
Mar 23, 2023 | 56.41 | 57.45 | 56.05 | 57.06 | 167,683 | +0.80(+1.42%) |
Mar 22, 2023 | 58.08 | 58.40 | 56.21 | 56.26 | 258,007 | -1.99(-3.42%) |
Mar 21, 2023 | 58.17 | 58.53 | 57.14 | 58.25 | 210,627 | +0.42(+0.73%) |
Mar 20, 2023 | 57.37 | 58.52 | 57.03 | 57.83 | 185,858 | +0.69(+1.21%) |
Mar 17, 2023 | 57.87 | 58.19 | 56.68 | 57.14 | 492,761 | -0.76(-1.31%) |
Mar 16, 2023 | 54.86 | 58.27 | 54.03 | 57.90 | 296,186 | +2.72(+4.93%) |
Mar 15, 2023 | 54.89 | 55.52 | 54.39 | 55.18 | 225,727 | -0.54(-0.97%) |
Mar 14, 2023 | 54.30 | 55.92 | 54.30 | 55.72 | 222,338 | +2.30(+4.31%) |
Mar 13, 2023 | 54.66 | 54.80 | 53.39 | 53.42 | 372,859 | -1.80(-3.26%) |
Mar 10, 2023 | 55.69 | 56.16 | 54.95 | 55.22 | 541,083 | -0.75(-1.34%) |
Mar 09, 2023 | 56.01 | 56.74 | 55.78 | 55.97 | 291,951 | -0.05(-0.09%) |
Mar 08, 2023 | 55.95 | 56.19 | 55.79 | 56.02 | 145,174 | +0.16(+0.29%) |
Mar 07, 2023 | 56.22 | 56.60 | 55.59 | 55.86 | 185,580 | -0.27(-0.48%) |
Mar 06, 2023 | 56.43 | 56.87 | 55.66 | 56.13 | 155,002 | -0.47(-0.83%) |
Mar 03, 2023 | 56.18 | 56.95 | 56.18 | 56.60 | 158,251 | +0.48(+0.86%) |
Mar 02, 2023 | 55.74 | 56.69 | 55.58 | 56.12 | 205,183 | +0.19(+0.34%) |
Mar 01, 2023 | 55.65 | 56.29 | 55.62 | 55.93 | 360,502 | +0.24(+0.43%) |
Feb 28, 2023 | 56.35 | 56.96 | 55.38 | 55.69 | 542,902 | -1.32(-2.32%) |
Feb 27, 2023 | 57.42 | 57.72 | 56.69 | 57.01 | 172,500 | -0.14(-0.24%) |
Feb 24, 2023 | 57.28 | 57.98 | 57.10 | 57.15 | 226,146 | -0.87(-1.50%) |
Feb 23, 2023 | 58.04 | 58.64 | 57.58 | 58.02 | 163,655 | +0.23(+0.40%) |
Feb 22, 2023 | 58.24 | 58.86 | 57.06 | 57.79 | 209,705 | -0.28(-0.48%) |
Feb 21, 2023 | 57.95 | 58.25 | 56.81 | 58.07 | 208,627 | -0.54(-0.92%) |
Feb 17, 2023 | 57.99 | 58.91 | 57.76 | 58.61 | 265,482 | +0.68(+1.17%) |
Feb 16, 2023 | 58.84 | 58.91 | 57.64 | 57.93 | 238,060 | -2.03(-3.39%) |
Feb 15, 2023 | 57.95 | 60.28 | 57.64 | 59.96 | 263,538 | +1.89(+3.25%) |
Feb 14, 2023 | 59.99 | 60.00 | 56.86 | 58.07 | 624,833 | -3.29(-5.36%) |
Feb 13, 2023 | 61.12 | 62.25 | 60.88 | 61.36 | 210,493 | +0.24(+0.39%) |
Feb 10, 2023 | 61.22 | 61.74 | 61.01 | 61.12 | 118,778 | -0.52(-0.84%) |
Feb 09, 2023 | 61.96 | 62.60 | 61.38 | 61.64 | 113,102 | +0.10(+0.16%) |
Feb 08, 2023 | 62.40 | 62.43 | 61.13 | 61.54 | 99,153 | -1.16(-1.85%) |
Feb 07, 2023 | 61.87 | 63.00 | 61.16 | 62.70 | 159,214 | +0.79(+1.28%) |
Feb 06, 2023 | 62.35 | 62.70 | 61.70 | 61.91 | 137,436 | -0.89(-1.42%) |
Feb 03, 2023 | 62.60 | 63.99 | 61.09 | 62.80 | 234,766 | -0.51(-0.81%) |
Feb 02, 2023 | 63.89 | 64.83 | 63.16 | 63.31 | 239,709 | -0.33(-0.52%) |
Feb 01, 2023 | 62.06 | 64.16 | 61.65 | 63.64 | 252,110 | +1.43(+2.30%) |
Jan 31, 2023 | 61.32 | 62.41 | 60.96 | 62.21 | 200,892 | +1.15(+1.88%) |
Jan 30, 2023 | 61.30 | 62.27 | 60.95 | 61.06 | 154,792 | -0.72(-1.17%) |
Jan 27, 2023 | 62.08 | 62.92 | 61.77 | 61.78 | 122,178 | -0.59(-0.95%) |
Jan 26, 2023 | 62.80 | 63.25 | 61.62 | 62.37 | 147,648 | +0.19(+0.31%) |
Jan 25, 2023 | 63.25 | 63.25 | 62.01 | 62.18 | 206,660 | -1.34(-2.11%) |
Jan 24, 2023 | 62.73 | 63.93 | 62.57 | 63.52 | 108,265 | +0.59(+0.94%) |
Jan 23, 2023 | 61.05 | 62.98 | 60.98 | 62.93 | 112,915 | +1.92(+3.15%) |
Jan 20, 2023 | 60.75 | 61.18 | 60.09 | 61.01 | 315,819 | +0.51(+0.84%) |
Jan 19, 2023 | 60.35 | 61.40 | 59.90 | 60.50 | 156,282 | -0.25(-0.41%) |
Jan 18, 2023 | 61.20 | 61.72 | 60.51 | 60.75 | 191,429 | -0.44(-0.72%) |
Jan 17, 2023 | 61.48 | 61.69 | 60.87 | 61.19 | 143,636 | -0.24(-0.39%) |
Jan 13, 2023 | 61.47 | 62.10 | 61.35 | 61.43 | 133,892 | -0.37(-0.60%) |
Jan 12, 2023 | 61.63 | 61.96 | 61.07 | 61.80 | 204,261 | +0.41(+0.67%) |
Jan 11, 2023 | 61.76 | 61.95 | 61.11 | 61.39 | 103,086 | -0.18(-0.29%) |
Jan 10, 2023 | 60.86 | 61.85 | 60.73 | 61.57 | 195,169 | +0.46(+0.75%) |
Jan 09, 2023 | 61.80 | 63.08 | 61.06 | 61.11 | 354,220 | -0.50(-0.81%) |
Jan 06, 2023 | 60.02 | 61.63 | 59.31 | 61.61 | 178,160 | +2.13(+3.58%) |
Jan 05, 2023 | 59.95 | 60.00 | 59.05 | 59.48 | 127,401 | -0.97(-1.60%) |
Jan 04, 2023 | 60.00 | 61.03 | 59.90 | 60.45 | 177,879 | +0.58(+0.97%) |
Jan 03, 2023 | 59.37 | 60.53 | 59.10 | 59.87 | 173,909 | +1.01(+1.72%) |
Dec 30, 2022 | 59.03 | 59.63 | 58.70 | 58.86 | 103,858 | -0.74(-1.24%) |
Dec 29, 2022 | 58.42 | 59.69 | 58.02 | 59.60 | 168,701 | +1.35(+2.32%) |
Dec 28, 2022 | 58.31 | 58.91 | 58.25 | 58.25 | 153,306 | -0.11(-0.19%) |
Dec 27, 2022 | 58.20 | 58.50 | 57.47 | 58.36 | 115,872 | +0.08(+0.14%) |
Dec 23, 2022 | 58.17 | 58.28 | 57.34 | 58.28 | 113,818 | +0.08(+0.14%) |
Dec 22, 2022 | 58.12 | 58.60 | 57.31 | 58.20 | 154,883 | -0.20(-0.34%) |
Dec 21, 2022 | 57.68 | 58.88 | 57.14 | 58.40 | 212,163 | +0.98(+1.71%) |
Dec 20, 2022 | 56.63 | 58.00 | 56.63 | 57.42 | 186,023 | +0.87(+1.54%) |
Dec 19, 2022 | 57.81 | 58.26 | 56.41 | 56.55 | 232,898 | -1.31(-2.26%) |
Dec 16, 2022 | 57.24 | 58.05 | 57.08 | 57.86 | 615,604 | +0.03(+0.05%) |
Dec 15, 2022 | 58.00 | 58.28 | 56.80 | 57.83 | 280,958 | -0.77(-1.31%) |
Dec 14, 2022 | 57.70 | 59.19 | 57.70 | 58.60 | 365,881 | +0.70(+1.21%) |
Dec 13, 2022 | 59.54 | 59.95 | 57.81 | 57.90 | 260,611 | +0.22(+0.38%) |
Dec 12, 2022 | 56.48 | 57.74 | 56.48 | 57.68 | 194,344 | +1.12(+1.98%) |
Dec 09, 2022 | 57.18 | 57.78 | 56.56 | 56.56 | 133,173 | -0.71(-1.24%) |
Dec 08, 2022 | 56.77 | 58.42 | 56.75 | 57.27 | 149,862 | +0.84(+1.49%) |
Dec 07, 2022 | 57.88 | 57.98 | 55.93 | 56.43 | 203,908 | -1.26(-2.18%) |
Dec 06, 2022 | 58.74 | 59.26 | 57.53 | 57.69 | 140,541 | -1.17(-1.99%) |
Dec 05, 2022 | 59.59 | 60.20 | 58.04 | 58.86 | 186,973 | -1.29(-2.14%) |
Dec 02, 2022 | 59.49 | 60.84 | 58.91 | 60.15 | 156,485 | -0.10(-0.17%) |
Dec 01, 2022 | 59.60 | 61.18 | 57.72 | 60.25 | 157,468 | +0.98(+1.65%) |
Nov 30, 2022 | 58.02 | 59.29 | 57.33 | 59.27 | 282,216 | +0.88(+1.51%) |
Nov 29, 2022 | 58.12 | 58.52 | 57.72 | 58.39 | 119,821 | +0.24(+0.41%) |
Nov 28, 2022 | 58.20 | 58.95 | 57.98 | 58.15 | 154,093 | -0.48(-0.82%) |
Nov 25, 2022 | 57.94 | 58.98 | 55.16 | 58.63 | 82,531 | +0.69(+1.19%) |
Nov 23, 2022 | 57.18 | 58.35 | 56.74 | 57.94 | 126,358 | +0.58(+1.01%) |
Nov 22, 2022 | 56.96 | 58.25 | 55.07 | 57.36 | 226,597 | +0.65(+1.15%) |
Nov 21, 2022 | 57.32 | 57.39 | 56.57 | 56.71 | 160,711 | -0.67(-1.17%) |
Nov 18, 2022 | 58.55 | 58.55 | 56.92 | 57.38 | 164,556 | -0.12(-0.21%) |
Nov 17, 2022 | 57.03 | 58.30 | 56.34 | 57.50 | 150,697 | -0.11(-0.19%) |
Nov 16, 2022 | 58.86 | 58.93 | 57.61 | 57.61 | 182,048 | -1.60(-2.70%) |
Nov 15, 2022 | 59.38 | 60.65 | 56.48 | 59.21 | 261,760 | +0.73(+1.25%) |
Nov 14, 2022 | 58.68 | 59.38 | 57.89 | 58.48 | 201,760 | -0.95(-1.60%) |
Nov 11, 2022 | 59.50 | 60.41 | 58.23 | 59.43 | 255,448 | -0.03(-0.05%) |
Nov 10, 2022 | 58.18 | 59.97 | 58.18 | 59.46 | 372,472 | +2.97(+5.26%) |
Nov 09, 2022 | 56.18 | 57.37 | 55.33 | 56.49 | 221,737 | -0.16(-0.28%) |
Nov 08, 2022 | 58.91 | 58.91 | 53.02 | 56.65 | 296,992 | -2.14(-3.64%) |
Nov 07, 2022 | 57.33 | 58.91 | 56.81 | 58.79 | 284,046 | +1.44(+2.51%) |
Nov 04, 2022 | 57.15 | 57.48 | 55.59 | 57.35 | 310,480 | +0.34(+0.60%) |
Nov 03, 2022 | 55.12 | 58.43 | 55.12 | 57.01 | 433,785 | +1.56(+2.81%) |
Nov 02, 2022 | 56.90 | 55.45 | 554,693 | +1.04(+1.91%) | ||
Nov 01, 2022 | 55.23 | 55.23 | 53.88 | 54.41 | 255,809 | -0.29(-0.53%) |
Oct 31, 2022 | 53.74 | 55.24 | 53.49 | 54.70 | 293,125 | +0.73(+1.35%) |
Oct 28, 2022 | 52.79 | 54.10 | 52.28 | 53.97 | 220,419 | +1.51(+2.88%) |
Oct 27, 2022 | 52.90 | 53.96 | 51.90 | 52.46 | 209,204 | -0.03(-0.06%) |
Oct 26, 2022 | 52.69 | 53.77 | 51.52 | 52.49 | 194,135 | -0.21(-0.40%) |
Oct 25, 2022 | 51.72 | 52.91 | 51.68 | 52.70 | 226,502 | +1.00(+1.93%) |
Oct 24, 2022 | 52.12 | 52.28 | 51.44 | 51.70 | 265,711 | -0.22(-0.42%) |
Oct 21, 2022 | 52.27 | 52.69 | 51.18 | 51.92 | 321,551 | -0.30(-0.57%) |
Oct 20, 2022 | 52.70 | 53.77 | 51.97 | 52.22 | 205,280 | -0.34(-0.65%) |
Oct 19, 2022 | 53.57 | 54.00 | 52.39 | 52.56 | 267,975 | -1.38(-2.56%) |
Oct 18, 2022 | 53.65 | 54.31 | 53.35 | 53.94 | 262,253 | +1.38(+2.63%) |
Oct 17, 2022 | 53.51 | 54.27 | 52.37 | 52.56 | 366,986 | -0.16(-0.30%) |
Oct 14, 2022 | 53.20 | 53.62 | 52.64 | 52.72 | 337,733 | -0.38(-0.72%) |
Oct 13, 2022 | 50.11 | 53.79 | 49.84 | 53.10 | 383,705 | +1.86(+3.63%) |
Oct 12, 2022 | 51.85 | 52.32 | 50.93 | 51.24 | 262,585 | -0.62(-1.20%) |
Oct 11, 2022 | 51.81 | 52.41 | 50.55 | 51.86 | 531,203 | +0.05(+0.10%) |
Oct 10, 2022 | 51.94 | 52.30 | 51.05 | 51.81 | 504,315 | -0.04(-0.08%) |
Oct 07, 2022 | 51.75 | 51.95 | 51.38 | 51.85 | 495,674 | -0.39(-0.75%) |
Oct 06, 2022 | 51.85 | 52.83 | 51.85 | 52.24 | 477,665 | +0.15(+0.29%) |
Oct 05, 2022 | 52.36 | 53.17 | 51.95 | 52.09 | 526,755 | -1.04(-1.96%) |
Oct 04, 2022 | 49.25 | 53.17 | 49.17 | 53.13 | 1,694,376 | +8.12(+18.04%) |
Oct 03, 2022 | 44.47 | 45.32 | 44.08 | 45.01 | 244,418 | +0.95(+2.16%) |
Sep 30, 2022 | 45.11 | 45.51 | 44.01 | 44.06 | 356,765 | -1.01(-2.24%) |
Sep 29, 2022 | 44.13 | 45.12 | 43.54 | 45.07 | 390,161 | +0.24(+0.54%) |
Sep 28, 2022 | 44.50 | 45.19 | 44.16 | 44.83 | 438,799 | +0.36(+0.81%) |
Sep 27, 2022 | 45.06 | 45.47 | 44.24 | 44.47 | 357,895 | -0.32(-0.71%) |
Sep 26, 2022 | 45.53 | 46.50 | 44.74 | 44.79 | 331,765 | -0.78(-1.71%) |
Sep 23, 2022 | 44.77 | 45.62 | 43.84 | 45.57 | 638,036 | +0.28(+0.62%) |
Sep 22, 2022 | 44.00 | 45.71 | 43.93 | 45.29 | 475,298 | +0.86(+1.94%) |
Sep 21, 2022 | 44.90 | 45.98 | 44.28 | 44.43 | 494,531 | -0.43(-0.96%) |
Sep 20, 2022 | 45.55 | 45.55 | 44.44 | 44.86 | 528,304 | -0.89(-1.95%) |
Sep 19, 2022 | 46.45 | 47.07 | 45.33 | 45.75 | 569,809 | -0.84(-1.80%) |
Sep 16, 2022 | 46.66 | 46.80 | 44.99 | 46.59 | 3,504,808 | -0.48(-1.02%) |
Sep 15, 2022 | 47.56 | 47.73 | 46.46 | 47.07 | 1,012,080 | -0.83(-1.73%) |
Sep 14, 2022 | 47.86 | 48.05 | 46.56 | 47.90 | 962,451 | +0.22(+0.46%) |
Sep 13, 2022 | 49.60 | 49.99 | 47.63 | 47.68 | 1,378,717 | -3.65(-7.11%) |
Sep 12, 2022 | 51.30 | 52.75 | 50.27 | 51.33 | 487,754 | +0.47(+0.92%) |
Sep 09, 2022 | 50.54 | 51.39 | 50.47 | 50.86 | 388,324 | +0.77(+1.54%) |
Sep 08, 2022 | 50.31 | 50.40 | 49.36 | 50.09 | 575,976 | -0.86(-1.69%) |
Sep 07, 2022 | 50.24 | 51.22 | 49.99 | 50.95 | 290,177 | +0.80(+1.60%) |
Sep 06, 2022 | 51.17 | 52.12 | 49.91 | 50.15 | 365,103 | -1.08(-2.11%) |
Sep 02, 2022 | 52.32 | 52.32 | 50.68 | 51.23 | 450,661 | -0.49(-0.95%) |
Sep 01, 2022 | 51.67 | 52.00 | 50.83 | 51.72 | 335,843 | -0.58(-1.11%) |
Aug 31, 2022 | 53.44 | 53.66 | 52.14 | 52.30 | 419,402 | -0.69(-1.30%) |
Aug 30, 2022 | 54.12 | 54.12 | 52.75 | 52.99 | 246,239 | -0.93(-1.72%) |
Aug 29, 2022 | 53.90 | 54.92 | 53.18 | 53.92 | 298,809 | -0.56(-1.03%) |
Aug 26, 2022 | 56.84 | 56.88 | 54.34 | 54.48 | 384,065 | -1.90(-3.37%) |
Aug 25, 2022 | 55.27 | 56.59 | 54.62 | 56.38 | 311,647 | +1.09(+1.97%) |
Aug 24, 2022 | 55.03 | 55.66 | 54.82 | 55.29 | 154,146 | +0.24(+0.44%) |
Aug 23, 2022 | 56.10 | 56.57 | 54.65 | 55.05 | 312,983 | -0.78(-1.40%) |
Aug 22, 2022 | 55.60 | 56.63 | 55.32 | 55.83 | 372,668 | -0.56(-0.99%) |
Aug 19, 2022 | 57.17 | 57.37 | 55.79 | 56.39 | 292,179 | -1.03(-1.79%) |
Aug 18, 2022 | 56.17 | 57.43 | 55.62 | 57.42 | 145,781 | +1.24(+2.21%) |
Aug 17, 2022 | 57.10 | 57.34 | 55.98 | 56.18 | 363,259 | -1.62(-2.80%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.23 | 57.80 | 231,291 | +0.01(+0.02%) |
Aug 15, 2022 | 57.10 | 57.99 | 56.76 | 57.79 | 277,596 | +0.32(+0.56%) |
Aug 12, 2022 | 57.35 | 57.63 | 56.45 | 57.47 | 211,060 | +0.27(+0.47%) |
Aug 11, 2022 | 57.84 | 58.15 | 56.93 | 57.20 | 180,995 | -0.23(-0.40%) |
Aug 10, 2022 | 57.06 | 58.18 | 56.91 | 57.43 | 189,861 | +1.31(+2.33%) |
Aug 09, 2022 | 57.04 | 57.41 | 55.84 | 56.12 | 188,130 | -0.98(-1.72%) |
Aug 08, 2022 | 56.23 | 58.15 | 55.20 | 57.10 | 210,525 | +1.07(+1.91%) |
Aug 05, 2022 | 55.84 | 57.35 | 55.06 | 56.03 | 200,291 | -0.61(-1.08%) |
Aug 04, 2022 | 58.01 | 59.45 | 55.57 | 56.64 | 330,943 | -0.92(-1.60%) |
Aug 03, 2022 | 60.98 | 60.98 | 57.55 | 57.56 | 343,821 | -3.75(-6.12%) |
Aug 02, 2022 | 60.92 | 61.68 | 59.58 | 61.31 | 163,832 | -0.13(-0.21%) |
Aug 01, 2022 | 60.52 | 61.77 | 59.63 | 61.44 | 216,150 | +0.12(+0.20%) |
Jul 29, 2022 | 60.95 | 61.58 | 60.59 | 61.32 | 160,517 | +0.48(+0.79%) |
Jul 28, 2022 | 60.28 | 60.87 | 59.02 | 60.84 | 200,206 | +0.81(+1.35%) |
Jul 27, 2022 | 58.32 | 60.45 | 58.31 | 60.03 | 182,867 | +2.38(+4.13%) |
Jul 26, 2022 | 56.81 | 57.82 | 55.77 | 57.65 | 255,164 | +0.55(+0.96%) |
Jul 25, 2022 | 57.70 | 58.10 | 56.15 | 57.10 | 256,949 | -0.53(-0.92%) |
Jul 22, 2022 | 58.96 | 59.58 | 56.88 | 57.63 | 403,577 | -1.57(-2.65%) |
Jul 21, 2022 | 58.08 | 59.33 | 57.27 | 59.20 | 290,780 | +0.65(+1.11%) |
Jul 20, 2022 | 57.24 | 58.89 | 56.73 | 58.55 | 294,422 | +1.35(+2.36%) |
Jul 19, 2022 | 55.96 | 57.34 | 55.88 | 57.20 | 263,066 | +1.89(+3.42%) |
Jul 18, 2022 | 56.28 | 57.34 | 55.15 | 55.31 | 166,168 | -0.62(-1.11%) |
Jul 15, 2022 | 55.95 | 56.14 | 55.33 | 55.93 | 170,345 | +0.93(+1.69%) |
Jul 14, 2022 | 54.76 | 55.08 | 53.96 | 55.00 | 249,796 | -0.55(-0.99%) |
Jul 13, 2022 | 54.76 | 56.39 | 54.56 | 55.55 | 156,694 | -0.10(-0.18%) |
Jul 12, 2022 | 57.40 | 57.86 | 55.15 | 55.65 | 190,908 | -1.64(-2.86%) |
Jul 11, 2022 | 58.53 | 59.16 | 56.94 | 57.29 | 283,754 | -1.53(-2.60%) |
Jul 08, 2022 | 58.65 | 59.03 | 58.16 | 58.82 | 206,799 | -0.07(-0.12%) |
Jul 07, 2022 | 57.53 | 59.25 | 57.23 | 58.89 | 269,676 | +1.25(+2.17%) |
Jul 06, 2022 | 58.51 | 58.75 | 57.01 | 57.64 | 203,328 | -0.66(-1.13%) |
Jul 05, 2022 | 56.36 | 58.47 | 55.78 | 58.30 | 335,266 | +0.82(+1.43%) |
Jul 01, 2022 | 57.95 | 58.28 | 56.83 | 57.48 | 288,610 | -0.59(-1.02%) |
Jun 30, 2022 | 57.26 | 58.57 | 56.02 | 58.07 | 305,817 | -0.28(-0.48%) |
Jun 29, 2022 | 58.40 | 58.73 | 57.69 | 58.35 | 196,454 | +0.18(+0.31%) |
Jun 28, 2022 | 60.87 | 61.81 | 58.10 | 58.17 | 407,131 | -2.39(-3.95%) |
Jun 27, 2022 | 59.96 | 60.78 | 58.78 | 60.56 | 272,641 | +0.68(+1.14%) |
Jun 24, 2022 | 58.06 | 60.07 | 58.06 | 59.88 | 876,994 | +2.26(+3.92%) |
Jun 23, 2022 | 56.05 | 57.94 | 55.65 | 57.62 | 248,922 | +2.00(+3.60%) |
Jun 22, 2022 | 54.97 | 56.12 | 54.97 | 55.62 | 264,451 | -0.04(-0.07%) |
Jun 21, 2022 | 56.06 | 56.86 | 55.34 | 55.66 | 314,772 | +0.59(+1.07%) |
Jun 17, 2022 | 53.72 | 55.19 | 53.28 | 55.07 | 2,486,393 | +1.62(+3.03%) |
Jun 16, 2022 | 55.16 | 55.16 | 52.83 | 53.45 | 965,754 | -3.30(-5.81%) |
Jun 15, 2022 | 56.54 | 58.23 | 55.35 | 56.75 | 470,299 | +0.68(+1.21%) |
Jun 14, 2022 | 56.10 | 57.22 | 55.43 | 56.07 | 600,121 | +0.44(+0.79%) |
Jun 13, 2022 | 58.80 | 59.58 | 55.48 | 55.63 | 944,965 | -4.37(-7.28%) |
Jun 10, 2022 | 59.21 | 60.56 | 58.77 | 60.00 | 462,826 | -0.13(-0.22%) |
Jun 09, 2022 | 60.93 | 61.91 | 59.61 | 60.13 | 363,632 | -1.36(-2.21%) |
Jun 08, 2022 | 63.57 | 63.67 | 61.24 | 61.49 | 278,607 | -2.87(-4.46%) |
Jun 07, 2022 | 61.89 | 64.63 | 61.89 | 64.36 | 330,364 | +1.84(+2.94%) |
Jun 06, 2022 | 64.97 | 65.00 | 61.80 | 62.52 | 540,392 | -2.16(-3.34%) |
Jun 03, 2022 | 64.69 | 65.38 | 63.87 | 64.68 | 358,068 | -0.65(-0.99%) |
Jun 02, 2022 | 63.76 | 65.40 | 62.45 | 65.33 | 230,541 | +1.57(+2.46%) |