Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.66 | 44.51 | 43.66 | 44.28 | 305,375 | +0.45(+1.03%) |
May 30, 2023 | 43.86 | 44.57 | 43.66 | 43.83 | 237,713 | -0.19(-0.43%) |
May 26, 2023 | 44.30 | 44.51 | 43.63 | 44.02 | 246,338 | -0.40(-0.90%) |
May 25, 2023 | 44.66 | 44.75 | 43.72 | 44.42 | 306,667 | -0.59(-1.31%) |
May 24, 2023 | 44.53 | 45.20 | 44.17 | 45.01 | 527,315 | +0.15(+0.33%) |
May 23, 2023 | 45.78 | 47.99 | 44.84 | 44.86 | 396,942 | -0.88(-1.92%) |
May 22, 2023 | 45.67 | 46.20 | 45.19 | 45.74 | 569,786 | +0.07(+0.15%) |
May 19, 2023 | 45.43 | 46.17 | 44.97 | 45.67 | 603,955 | +0.58(+1.29%) |
May 18, 2023 | 46.04 | 46.28 | 45.02 | 45.09 | 308,661 | -0.97(-2.11%) |
May 17, 2023 | 46.87 | 46.95 | 45.90 | 46.06 | 455,268 | -0.71(-1.52%) |
May 16, 2023 | 47.06 | 47.23 | 46.42 | 46.77 | 246,127 | -0.56(-1.18%) |
May 15, 2023 | 47.10 | 47.55 | 47.00 | 47.33 | 319,797 | +0.27(+0.57%) |
May 12, 2023 | 47.16 | 47.25 | 46.55 | 47.06 | 154,047 | +0.05(+0.11%) |
May 11, 2023 | 46.83 | 47.20 | 46.48 | 47.01 | 170,250 | +0.05(+0.11%) |
May 10, 2023 | 47.34 | 47.97 | 46.42 | 46.96 | 231,814 | +0.22(+0.47%) |
May 09, 2023 | 46.87 | 47.18 | 46.52 | 46.74 | 240,849 | -0.38(-0.81%) |
May 08, 2023 | 47.58 | 47.93 | 46.64 | 47.12 | 417,356 | -0.36(-0.76%) |
May 05, 2023 | 47.95 | 48.03 | 46.59 | 47.48 | 542,336 | +0.09(+0.19%) |
May 04, 2023 | 47.24 | 48.31 | 47.06 | 47.39 | 331,959 | -0.11(-0.23%) |
May 03, 2023 | 45.24 | 47.76 | 44.12 | 47.50 | 597,899 | +0.37(+0.79%) |
May 02, 2023 | 47.49 | 47.77 | 46.50 | 47.13 | 468,735 | -0.78(-1.63%) |
May 01, 2023 | 47.67 | 48.41 | 47.55 | 47.91 | 438,083 | +0.01(+0.02%) |
Apr 28, 2023 | 47.68 | 48.51 | 47.62 | 47.90 | 318,326 | +0.19(+0.40%) |
Apr 27, 2023 | 48.08 | 48.20 | 47.25 | 47.71 | 378,919 | -0.48(-1.00%) |
Apr 26, 2023 | 47.69 | 48.49 | 47.50 | 48.19 | 381,410 | +0.25(+0.52%) |
Apr 25, 2023 | 48.28 | 48.85 | 47.85 | 47.94 | 332,753 | -0.83(-1.70%) |
Apr 24, 2023 | 49.69 | 50.05 | 48.67 | 48.77 | 325,126 | -1.05(-2.11%) |
Apr 21, 2023 | 49.71 | 50.07 | 49.14 | 49.82 | 331,358 | +0.19(+0.38%) |
Apr 20, 2023 | 48.63 | 50.48 | 48.51 | 49.63 | 575,868 | +0.61(+1.24%) |
Apr 19, 2023 | 47.70 | 49.35 | 47.59 | 49.02 | 681,978 | +1.23(+2.57%) |
Apr 18, 2023 | 48.01 | 48.08 | 46.56 | 47.79 | 746,610 | -0.21(-0.44%) |
Apr 17, 2023 | 42.91 | 48.27 | 42.50 | 48.00 | 1,629,431 | +5.41(+12.70%) |
Apr 14, 2023 | 43.32 | 43.62 | 42.47 | 42.59 | 542,000 | -0.72(-1.66%) |
Apr 13, 2023 | 42.54 | 43.80 | 42.44 | 43.31 | 531,004 | +1.03(+2.44%) |
Apr 12, 2023 | 43.38 | 43.95 | 42.25 | 42.28 | 491,440 | -0.74(-1.72%) |
Apr 11, 2023 | 42.96 | 43.57 | 42.73 | 43.02 | 355,536 | +0.01(+0.02%) |
Apr 10, 2023 | 42.69 | 43.05 | 42.50 | 43.01 | 454,590 | -0.04(-0.09%) |
Apr 06, 2023 | 43.72 | 43.90 | 42.91 | 43.05 | 248,532 | -0.57(-1.31%) |
Apr 05, 2023 | 42.59 | 43.65 | 42.27 | 43.62 | 405,565 | +0.98(+2.30%) |
Apr 04, 2023 | 42.72 | 42.98 | 42.17 | 42.64 | 437,888 | -0.02(-0.05%) |
Apr 03, 2023 | 43.54 | 43.54 | 42.53 | 42.66 | 369,846 | -0.92(-2.11%) |
Mar 31, 2023 | 42.94 | 43.90 | 42.72 | 43.58 | 628,569 | +0.87(+2.04%) |
Mar 30, 2023 | 42.55 | 42.91 | 42.27 | 42.71 | 350,438 | +0.41(+0.97%) |
Mar 29, 2023 | 42.19 | 42.52 | 41.87 | 42.30 | 330,688 | +0.28(+0.67%) |
Mar 28, 2023 | 42.41 | 42.84 | 41.89 | 42.02 | 369,704 | -0.48(-1.13%) |
Mar 27, 2023 | 42.20 | 42.94 | 41.84 | 42.50 | 669,212 | +0.80(+1.92%) |
Mar 24, 2023 | 42.26 | 42.26 | 41.45 | 41.70 | 666,901 | -0.77(-1.81%) |
Mar 23, 2023 | 43.75 | 43.89 | 42.31 | 42.47 | 568,288 | -0.99(-2.28%) |
Mar 22, 2023 | 43.66 | 44.87 | 43.03 | 43.46 | 606,728 | -0.20(-0.46%) |
Mar 21, 2023 | 43.86 | 44.67 | 42.96 | 43.66 | 606,775 | +0.05(+0.11%) |
Mar 20, 2023 | 42.90 | 44.08 | 42.66 | 43.61 | 556,347 | +0.90(+2.11%) |
Mar 17, 2023 | 41.66 | 42.99 | 41.66 | 42.71 | 1,155,246 | +0.63(+1.50%) |
Mar 16, 2023 | 41.35 | 42.11 | 40.26 | 42.08 | 1,100,896 | +0.62(+1.50%) |
Mar 15, 2023 | 40.83 | 41.63 | 40.60 | 41.46 | 928,664 | -0.08(-0.19%) |
Mar 14, 2023 | 41.75 | 41.75 | 41.05 | 41.54 | 620,016 | +0.70(+1.71%) |
Mar 13, 2023 | 40.84 | 42.16 | 40.40 | 40.84 | 590,227 | -0.36(-0.87%) |
Mar 10, 2023 | 42.81 | 43.08 | 41.09 | 41.20 | 547,749 | -1.57(-3.67%) |
Mar 09, 2023 | 43.78 | 43.78 | 42.73 | 42.77 | 485,177 | -0.81(-1.86%) |
Mar 08, 2023 | 44.31 | 44.55 | 43.36 | 43.58 | 619,325 | -0.76(-1.71%) |
Mar 07, 2023 | 45.44 | 45.76 | 44.14 | 44.34 | 824,671 | -1.06(-2.33%) |
Mar 06, 2023 | 46.05 | 46.34 | 45.32 | 45.40 | 2,146,048 | -0.85(-1.84%) |
Mar 03, 2023 | 46.64 | 46.90 | 46.15 | 46.25 | 533,147 | -0.23(-0.49%) |
Mar 02, 2023 | 46.02 | 47.10 | 45.48 | 46.48 | 732,668 | +0.05(+0.11%) |
Mar 01, 2023 | 47.20 | 47.43 | 46.37 | 46.43 | 524,676 | -0.89(-1.88%) |
Feb 28, 2023 | 47.99 | 48.23 | 47.31 | 47.32 | 583,053 | -0.67(-1.40%) |
Feb 27, 2023 | 49.13 | 49.13 | 47.89 | 47.99 | 549,750 | -0.81(-1.66%) |
Feb 24, 2023 | 48.68 | 49.34 | 48.24 | 48.80 | 613,408 | -0.53(-1.07%) |
Feb 23, 2023 | 49.08 | 51.35 | 48.86 | 49.33 | 777,319 | +0.71(+1.46%) |
Feb 22, 2023 | 55.46 | 55.46 | 48.37 | 48.62 | 1,065,525 | -5.96(-10.92%) |
Feb 21, 2023 | 55.41 | 55.74 | 54.02 | 54.58 | 399,474 | -1.32(-2.36%) |
Feb 17, 2023 | 54.33 | 56.04 | 53.56 | 55.90 | 381,598 | +1.64(+3.02%) |
Feb 16, 2023 | 53.76 | 55.13 | 52.75 | 54.26 | 408,506 | -0.38(-0.70%) |
Feb 15, 2023 | 54.17 | 55.02 | 53.85 | 54.64 | 252,546 | -0.02(-0.04%) |
Feb 14, 2023 | 54.50 | 55.43 | 54.07 | 54.66 | 223,093 | -0.22(-0.40%) |
Feb 13, 2023 | 55.02 | 55.23 | 54.60 | 54.88 | 168,124 | -0.06(-0.11%) |
Feb 10, 2023 | 55.13 | 55.64 | 54.40 | 54.94 | 187,468 | -0.21(-0.38%) |
Feb 09, 2023 | 56.00 | 56.62 | 54.70 | 55.15 | 288,914 | -0.64(-1.15%) |
Feb 08, 2023 | 55.36 | 56.57 | 55.29 | 55.79 | 258,922 | +0.11(+0.20%) |
Feb 07, 2023 | 54.50 | 55.77 | 54.16 | 55.68 | 409,787 | +0.89(+1.62%) |
Feb 06, 2023 | 57.71 | 58.01 | 54.37 | 54.79 | 493,599 | -3.35(-5.76%) |
Feb 03, 2023 | 57.70 | 59.29 | 57.36 | 58.14 | 618,760 | +0.09(+0.16%) |
Feb 02, 2023 | 56.21 | 58.07 | 56.21 | 58.05 | 868,992 | +2.30(+4.13%) |
Feb 01, 2023 | 56.29 | 56.68 | 55.26 | 55.75 | 666,392 | -0.45(-0.80%) |
Jan 31, 2023 | 55.16 | 56.24 | 55.16 | 56.20 | 389,575 | +1.20(+2.18%) |
Jan 30, 2023 | 54.84 | 56.00 | 54.43 | 55.00 | 338,075 | -0.28(-0.51%) |
Jan 27, 2023 | 55.63 | 56.42 | 55.26 | 55.28 | 287,180 | -0.42(-0.75%) |
Jan 26, 2023 | 56.39 | 56.74 | 55.27 | 55.70 | 314,971 | -0.43(-0.77%) |
Jan 25, 2023 | 55.94 | 56.24 | 55.11 | 56.13 | 322,564 | -0.28(-0.50%) |
Jan 24, 2023 | 57.22 | 57.60 | 56.22 | 56.41 | 405,246 | -0.72(-1.26%) |
Jan 23, 2023 | 56.96 | 57.41 | 56.28 | 57.13 | 321,966 | +0.28(+0.49%) |
Jan 20, 2023 | 57.74 | 57.74 | 55.73 | 56.85 | 422,033 | -0.38(-0.66%) |
Jan 19, 2023 | 56.40 | 57.66 | 56.25 | 57.23 | 458,546 | +0.71(+1.26%) |
Jan 18, 2023 | 56.63 | 58.09 | 56.01 | 56.52 | 372,612 | -0.21(-0.37%) |
Jan 17, 2023 | 57.40 | 58.22 | 56.65 | 56.73 | 395,076 | -0.94(-1.63%) |
Jan 13, 2023 | 56.90 | 57.94 | 56.85 | 57.67 | 389,585 | +0.60(+1.05%) |
Jan 12, 2023 | 57.14 | 57.39 | 55.05 | 57.07 | 683,295 | +0.13(+0.23%) |
Jan 11, 2023 | 56.61 | 57.62 | 56.37 | 56.94 | 570,509 | +0.52(+0.92%) |
Jan 10, 2023 | 55.84 | 57.09 | 55.36 | 56.42 | 890,862 | +0.47(+0.84%) |
Jan 09, 2023 | 56.81 | 57.35 | 55.65 | 55.95 | 329,821 | -0.40(-0.71%) |
Jan 06, 2023 | 56.46 | 57.55 | 54.93 | 56.35 | 241,289 | +0.29(+0.52%) |
Jan 05, 2023 | 56.07 | 56.98 | 55.09 | 56.06 | 259,522 | -0.13(-0.23%) |
Jan 04, 2023 | 55.93 | 56.78 | 55.26 | 56.19 | 731,929 | +1.00(+1.81%) |
Jan 03, 2023 | 56.01 | 57.29 | 54.69 | 55.19 | 308,653 | -0.35(-0.63%) |
Dec 30, 2022 | 55.30 | 55.85 | 54.84 | 55.54 | 259,013 | -0.14(-0.25%) |
Dec 29, 2022 | 54.28 | 56.02 | 53.77 | 55.68 | 381,939 | +1.83(+3.40%) |
Dec 28, 2022 | 54.26 | 55.25 | 53.58 | 53.85 | 278,981 | -0.17(-0.31%) |
Dec 27, 2022 | 53.79 | 54.46 | 52.82 | 54.02 | 243,548 | +0.32(+0.60%) |
Dec 23, 2022 | 54.20 | 54.51 | 52.77 | 53.70 | 241,419 | -0.38(-0.70%) |
Dec 22, 2022 | 53.77 | 54.20 | 51.52 | 54.08 | 370,520 | +0.11(+0.20%) |
Dec 21, 2022 | 55.37 | 56.30 | 53.88 | 53.97 | 386,592 | -1.21(-2.19%) |
Dec 20, 2022 | 53.70 | 55.48 | 53.55 | 55.18 | 434,565 | +1.14(+2.11%) |
Dec 19, 2022 | 53.41 | 54.23 | 52.55 | 54.04 | 496,300 | +0.48(+0.90%) |
Dec 16, 2022 | 53.88 | 54.62 | 53.09 | 53.56 | 877,666 | -0.81(-1.49%) |
Dec 15, 2022 | 54.56 | 55.58 | 53.73 | 54.37 | 319,622 | -1.09(-1.97%) |
Dec 14, 2022 | 55.73 | 56.17 | 54.50 | 55.46 | 336,972 | -0.34(-0.61%) |
Dec 13, 2022 | 55.93 | 56.75 | 55.10 | 55.80 | 265,861 | +1.56(+2.88%) |
Dec 12, 2022 | 54.24 | 55.14 | 54.02 | 54.24 | 219,182 | +0.00(+0.00%) |
Dec 09, 2022 | 54.45 | 55.20 | 54.02 | 54.24 | 177,016 | -0.48(-0.88%) |
Dec 08, 2022 | 54.13 | 55.01 | 53.36 | 54.72 | 202,742 | +0.95(+1.77%) |
Dec 07, 2022 | 53.89 | 54.65 | 53.77 | 53.77 | 197,789 | -0.24(-0.44%) |
Dec 06, 2022 | 55.01 | 55.01 | 53.68 | 54.01 | 249,497 | -1.09(-1.98%) |
Dec 05, 2022 | 55.40 | 55.59 | 54.24 | 55.10 | 523,032 | -0.59(-1.06%) |
Dec 02, 2022 | 55.35 | 56.46 | 55.35 | 55.69 | 225,310 | -0.47(-0.84%) |
Dec 01, 2022 | 56.05 | 57.28 | 54.45 | 56.16 | 355,810 | +0.79(+1.43%) |
Nov 30, 2022 | 53.26 | 55.46 | 52.36 | 55.37 | 372,571 | +2.44(+4.61%) |
Nov 29, 2022 | 52.17 | 53.08 | 52.12 | 52.93 | 183,879 | +0.53(+1.01%) |
Nov 28, 2022 | 53.53 | 53.94 | 51.91 | 52.40 | 296,697 | -1.27(-2.37%) |
Nov 25, 2022 | 53.49 | 54.06 | 53.34 | 53.67 | 78,231 | -0.05(-0.09%) |
Nov 23, 2022 | 53.85 | 54.71 | 52.86 | 53.72 | 221,778 | +0.10(+0.19%) |
Nov 22, 2022 | 52.65 | 55.41 | 51.28 | 53.62 | 315,643 | +0.94(+1.78%) |
Nov 21, 2022 | 52.55 | 54.26 | 52.48 | 52.68 | 238,589 | -0.36(-0.68%) |
Nov 18, 2022 | 53.10 | 53.70 | 51.44 | 53.04 | 663,717 | +0.91(+1.75%) |
Nov 17, 2022 | 50.67 | 52.66 | 50.02 | 52.13 | 1,668,098 | +0.78(+1.52%) |
Nov 16, 2022 | 53.50 | 53.78 | 51.06 | 51.35 | 373,001 | -2.21(-4.13%) |
Nov 15, 2022 | 50.64 | 53.78 | 50.63 | 53.56 | 759,371 | +3.41(+6.80%) |
Nov 14, 2022 | 51.82 | 52.06 | 50.01 | 50.15 | 911,482 | -1.96(-3.76%) |
Nov 11, 2022 | 50.87 | 52.21 | 49.23 | 52.11 | 392,573 | +1.29(+2.54%) |
Nov 10, 2022 | 50.75 | 51.84 | 50.61 | 50.82 | 475,899 | +2.11(+4.33%) |
Nov 09, 2022 | 48.28 | 49.14 | 47.33 | 48.71 | 264,612 | +0.08(+0.16%) |
Nov 08, 2022 | 49.81 | 49.81 | 47.84 | 48.63 | 533,943 | -1.20(-2.41%) |
Nov 07, 2022 | 48.54 | 50.09 | 47.68 | 49.83 | 477,805 | +1.94(+4.05%) |
Nov 04, 2022 | 48.83 | 50.18 | 47.19 | 47.89 | 401,289 | +0.08(+0.17%) |
Nov 03, 2022 | 47.23 | 48.29 | 46.51 | 47.81 | 386,034 | -0.39(-0.81%) |
Nov 02, 2022 | 46.61 | 48.20 | 739,802 | +1.44(+3.08%) | ||
Nov 01, 2022 | 48.35 | 48.35 | 46.62 | 46.76 | 695,198 | -0.34(-0.72%) |
Oct 31, 2022 | 47.59 | 47.59 | 45.47 | 47.10 | 613,740 | -0.40(-0.84%) |
Oct 28, 2022 | 48.19 | 49.12 | 47.25 | 47.50 | 648,704 | -0.70(-1.45%) |
Oct 27, 2022 | 48.83 | 49.23 | 47.68 | 48.20 | 264,568 | -0.53(-1.09%) |
Oct 26, 2022 | 48.12 | 49.95 | 47.81 | 48.73 | 456,013 | +1.22(+2.57%) |
Oct 25, 2022 | 45.17 | 48.06 | 44.80 | 47.51 | 403,686 | +2.52(+5.60%) |
Oct 24, 2022 | 45.77 | 46.31 | 44.91 | 44.99 | 373,188 | -0.73(-1.60%) |
Oct 21, 2022 | 45.86 | 46.28 | 44.96 | 45.72 | 357,660 | -0.01(-0.02%) |
Oct 20, 2022 | 46.34 | 47.44 | 45.67 | 45.73 | 395,604 | -0.49(-1.06%) |
Oct 19, 2022 | 46.70 | 47.18 | 45.62 | 46.22 | 286,113 | -0.86(-1.83%) |
Oct 18, 2022 | 47.92 | 48.65 | 46.90 | 47.08 | 328,885 | +0.37(+0.79%) |
Oct 17, 2022 | 44.40 | 47.08 | 44.34 | 46.71 | 438,884 | +2.83(+6.45%) |
Oct 14, 2022 | 45.14 | 45.80 | 43.81 | 43.88 | 244,992 | -1.01(-2.25%) |
Oct 13, 2022 | 43.68 | 45.51 | 42.87 | 44.89 | 389,424 | +0.54(+1.22%) |
Oct 12, 2022 | 44.49 | 45.35 | 43.68 | 44.35 | 494,299 | +0.17(+0.38%) |
Oct 11, 2022 | 45.33 | 46.00 | 41.82 | 44.18 | 1,312,174 | -4.75(-9.71%) |
Oct 10, 2022 | 48.87 | 49.38 | 47.74 | 48.93 | 305,356 | +0.43(+0.89%) |
Oct 07, 2022 | 49.98 | 50.00 | 48.16 | 48.50 | 343,078 | -2.00(-3.96%) |
Oct 06, 2022 | 51.50 | 52.21 | 50.44 | 50.50 | 388,131 | -0.97(-1.88%) |
Oct 05, 2022 | 51.32 | 51.97 | 50.25 | 51.47 | 247,652 | -0.65(-1.25%) |
Oct 04, 2022 | 50.83 | 52.91 | 50.83 | 52.12 | 432,969 | +1.32(+2.60%) |
Oct 03, 2022 | 50.87 | 51.40 | 49.74 | 50.80 | 267,183 | +0.03(+0.06%) |
Sep 30, 2022 | 48.46 | 52.90 | 48.46 | 50.77 | 629,875 | +2.40(+4.96%) |
Sep 29, 2022 | 48.65 | 48.65 | 47.09 | 48.37 | 536,349 | -0.83(-1.69%) |
Sep 28, 2022 | 50.58 | 50.68 | 49.13 | 49.20 | 527,784 | -0.81(-1.62%) |
Sep 27, 2022 | 51.03 | 51.42 | 49.66 | 50.01 | 384,435 | -0.47(-0.93%) |
Sep 26, 2022 | 50.17 | 51.35 | 50.17 | 50.48 | 549,630 | +0.16(+0.32%) |
Sep 23, 2022 | 48.88 | 50.38 | 47.62 | 50.32 | 771,264 | +0.97(+1.97%) |
Sep 22, 2022 | 50.57 | 50.83 | 49.20 | 49.35 | 403,155 | -1.54(-3.03%) |
Sep 21, 2022 | 53.15 | 53.26 | 50.70 | 50.89 | 414,795 | -2.13(-4.02%) |
Sep 20, 2022 | 53.36 | 53.36 | 52.06 | 53.02 | 362,656 | -0.77(-1.43%) |
Sep 19, 2022 | 54.31 | 54.31 | 52.60 | 53.79 | 296,278 | -1.20(-2.18%) |
Sep 16, 2022 | 56.12 | 56.69 | 54.17 | 54.99 | 423,657 | -1.81(-3.19%) |
Sep 15, 2022 | 55.65 | 57.77 | 55.65 | 56.80 | 308,708 | +1.07(+1.92%) |
Sep 14, 2022 | 57.46 | 57.56 | 55.18 | 55.73 | 445,688 | -1.83(-3.18%) |
Sep 13, 2022 | 57.59 | 58.64 | 57.09 | 57.56 | 224,523 | -1.63(-2.75%) |
Sep 12, 2022 | 58.28 | 59.86 | 57.63 | 59.19 | 261,118 | +1.47(+2.55%) |
Sep 09, 2022 | 56.86 | 58.15 | 56.67 | 57.72 | 215,899 | +1.27(+2.25%) |
Sep 08, 2022 | 54.09 | 56.53 | 53.80 | 56.45 | 243,355 | +1.71(+3.12%) |
Sep 07, 2022 | 53.58 | 54.97 | 53.56 | 54.74 | 336,097 | +1.07(+1.99%) |
Sep 06, 2022 | 54.40 | 54.72 | 53.28 | 53.67 | 280,620 | -0.72(-1.32%) |
Sep 02, 2022 | 54.88 | 55.80 | 54.19 | 54.39 | 362,543 | -0.29(-0.53%) |
Sep 01, 2022 | 55.63 | 56.09 | 53.72 | 54.68 | 615,149 | -1.57(-2.79%) |
Aug 31, 2022 | 56.12 | 57.15 | 55.40 | 56.25 | 575,475 | +0.69(+1.24%) |
Aug 30, 2022 | 59.23 | 59.72 | 55.31 | 55.56 | 759,305 | -3.09(-5.27%) |
Aug 29, 2022 | 62.79 | 62.80 | 56.40 | 58.65 | 1,793,302 | -6.19(-9.55%) |
Aug 26, 2022 | 66.17 | 66.73 | 64.61 | 64.84 | 591,893 | -1.66(-2.50%) |
Aug 25, 2022 | 65.23 | 66.57 | 64.89 | 66.50 | 291,864 | +1.46(+2.24%) |
Aug 24, 2022 | 63.94 | 65.25 | 63.69 | 65.04 | 948,672 | +0.95(+1.48%) |
Aug 23, 2022 | 63.43 | 64.41 | 63.04 | 64.09 | 506,027 | +0.33(+0.52%) |
Aug 22, 2022 | 63.91 | 64.63 | 63.32 | 63.76 | 494,945 | -1.23(-1.89%) |
Aug 19, 2022 | 63.83 | 65.21 | 62.66 | 64.99 | 627,708 | +0.91(+1.42%) |
Aug 18, 2022 | 63.09 | 64.31 | 62.02 | 64.08 | 319,742 | +0.76(+1.20%) |
Aug 17, 2022 | 62.40 | 64.04 | 62.08 | 63.32 | 367,920 | +0.22(+0.35%) |
Aug 16, 2022 | 65.16 | 65.16 | 63.04 | 63.10 | 377,133 | -2.41(-3.68%) |
Aug 15, 2022 | 64.58 | 65.90 | 64.12 | 65.51 | 318,668 | +0.80(+1.24%) |
Aug 12, 2022 | 63.66 | 64.81 | 63.42 | 64.71 | 169,986 | +1.17(+1.84%) |
Aug 11, 2022 | 63.36 | 64.74 | 63.32 | 63.54 | 219,629 | +0.37(+0.59%) |
Aug 10, 2022 | 61.91 | 63.17 | 61.52 | 63.17 | 314,855 | +2.25(+3.69%) |
Aug 09, 2022 | 61.44 | 62.00 | 60.60 | 60.92 | 236,121 | -0.91(-1.47%) |
Aug 08, 2022 | 62.31 | 62.59 | 61.19 | 61.83 | 336,611 | -0.05(-0.08%) |
Aug 05, 2022 | 60.65 | 63.09 | 60.62 | 61.88 | 280,797 | +0.61(+1.00%) |
Aug 04, 2022 | 62.41 | 62.41 | 60.70 | 61.27 | 361,204 | -1.62(-2.58%) |
Aug 03, 2022 | 62.73 | 64.95 | 60.76 | 62.89 | 707,497 | -0.30(-0.47%) |
Aug 02, 2022 | 63.27 | 64.22 | 62.66 | 63.19 | 577,324 | -0.14(-0.22%) |
Aug 01, 2022 | 62.91 | 64.91 | 62.63 | 63.33 | 402,943 | -0.34(-0.53%) |
Jul 29, 2022 | 63.79 | 64.11 | 62.93 | 63.67 | 191,639 | -0.44(-0.69%) |
Jul 28, 2022 | 64.16 | 64.36 | 62.26 | 64.11 | 188,200 | +0.09(+0.14%) |
Jul 27, 2022 | 63.04 | 64.34 | 62.84 | 64.02 | 201,579 | +1.34(+2.14%) |
Jul 26, 2022 | 61.34 | 62.83 | 60.53 | 62.68 | 337,620 | +1.44(+2.35%) |
Jul 25, 2022 | 61.02 | 62.57 | 60.59 | 61.24 | 299,870 | +0.64(+1.06%) |
Jul 22, 2022 | 61.58 | 62.17 | 60.32 | 60.60 | 301,369 | -0.65(-1.06%) |
Jul 21, 2022 | 60.99 | 61.63 | 60.22 | 61.25 | 431,049 | +0.44(+0.72%) |
Jul 20, 2022 | 60.52 | 61.59 | 60.09 | 60.81 | 536,104 | +0.21(+0.35%) |
Jul 19, 2022 | 60.64 | 61.41 | 59.64 | 60.60 | 284,101 | +0.96(+1.61%) |
Jul 18, 2022 | 62.15 | 62.43 | 59.45 | 59.64 | 246,113 | -1.76(-2.87%) |
Jul 15, 2022 | 62.18 | 62.71 | 61.09 | 61.40 | 336,070 | +0.88(+1.45%) |
Jul 14, 2022 | 59.10 | 61.35 | 58.62 | 60.52 | 511,162 | +0.32(+0.53%) |
Jul 13, 2022 | 60.02 | 61.29 | 59.01 | 60.20 | 247,793 | -0.87(-1.42%) |
Jul 12, 2022 | 61.17 | 62.69 | 60.62 | 61.07 | 292,208 | -0.47(-0.76%) |
Jul 11, 2022 | 60.87 | 62.18 | 59.51 | 61.54 | 802,849 | +0.19(+0.31%) |
Jul 08, 2022 | 61.44 | 62.85 | 60.68 | 61.35 | 299,185 | -0.31(-0.50%) |
Jul 07, 2022 | 61.62 | 63.26 | 61.24 | 61.66 | 280,115 | +0.02(+0.03%) |
Jul 06, 2022 | 62.54 | 64.06 | 60.58 | 61.64 | 376,901 | -1.09(-1.74%) |
Jul 05, 2022 | 62.43 | 63.00 | 60.99 | 62.73 | 353,622 | -0.57(-0.90%) |
Jul 01, 2022 | 62.11 | 63.46 | 61.17 | 63.30 | 324,547 | +0.83(+1.33%) |
Jun 30, 2022 | 63.09 | 64.04 | 61.59 | 62.47 | 413,445 | -1.78(-2.77%) |
Jun 29, 2022 | 63.43 | 64.37 | 62.37 | 64.25 | 189,089 | +0.65(+1.02%) |
Jun 28, 2022 | 65.13 | 66.56 | 63.48 | 63.60 | 221,917 | -0.85(-1.32%) |
Jun 27, 2022 | 65.13 | 65.41 | 63.80 | 64.45 | 182,763 | -0.12(-0.19%) |
Jun 24, 2022 | 62.90 | 64.69 | 62.45 | 64.57 | 531,157 | +2.19(+3.51%) |
Jun 23, 2022 | 60.90 | 62.85 | 60.59 | 62.38 | 194,283 | +1.60(+2.63%) |
Jun 22, 2022 | 59.12 | 61.65 | 59.12 | 60.78 | 243,275 | +1.13(+1.89%) |
Jun 21, 2022 | 60.20 | 61.19 | 59.57 | 59.65 | 274,749 | +0.70(+1.19%) |
Jun 17, 2022 | 58.46 | 60.46 | 58.25 | 58.95 | 537,062 | +1.70(+2.97%) |
Jun 16, 2022 | 58.09 | 58.85 | 56.13 | 57.25 | 457,073 | -2.69(-4.49%) |
Jun 15, 2022 | 62.95 | 63.80 | 59.01 | 59.94 | 547,827 | -2.48(-3.97%) |
Jun 14, 2022 | 63.71 | 63.71 | 61.20 | 62.42 | 564,047 | -1.24(-1.95%) |
Jun 13, 2022 | 63.93 | 64.68 | 62.96 | 63.66 | 206,118 | -2.60(-3.92%) |
Jun 10, 2022 | 66.36 | 67.50 | 65.92 | 66.26 | 229,877 | -1.37(-2.03%) |
Jun 09, 2022 | 69.48 | 69.80 | 67.54 | 67.63 | 308,596 | -2.42(-3.45%) |
Jun 08, 2022 | 69.23 | 70.57 | 69.21 | 70.05 | 657,969 | +0.17(+0.24%) |
Jun 07, 2022 | 66.74 | 69.98 | 66.74 | 69.88 | 215,330 | +2.22(+3.28%) |
Jun 06, 2022 | 69.46 | 69.46 | 66.20 | 67.66 | 289,889 | -0.82(-1.20%) |
Jun 03, 2022 | 69.55 | 70.05 | 67.79 | 68.48 | 188,380 | -1.47(-2.10%) |
Jun 02, 2022 | 67.69 | 70.30 | 66.87 | 69.95 | 370,663 | +2.10(+3.10%) |