Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.01 | 57.12 | 56.59 | 56.72 | 42,279 | +0.11(+0.19%) |
May 05, 2023 | 56.16 | 56.89 | 56.12 | 56.61 | 90,040 | +1.40(+2.54%) |
May 04, 2023 | 56.03 | 56.09 | 55.00 | 55.21 | 90,817 | -1.18(-2.09%) |
May 03, 2023 | 56.96 | 57.49 | 56.33 | 56.39 | 53,732 | -0.56(-0.98%) |
May 02, 2023 | 57.35 | 57.42 | 56.05 | 56.95 | 63,236 | -1.00(-1.73%) |
May 01, 2023 | 57.97 | 58.51 | 57.89 | 57.95 | 79,658 | -0.14(-0.24%) |
Apr 28, 2023 | 57.45 | 58.17 | 57.45 | 58.09 | 57,172 | +0.56(+0.97%) |
Apr 27, 2023 | 57.06 | 57.63 | 56.89 | 57.53 | 41,936 | +0.63(+1.11%) |
Apr 26, 2023 | 57.33 | 57.42 | 56.70 | 56.90 | 52,024 | -0.44(-0.77%) |
Apr 25, 2023 | 58.46 | 58.51 | 57.34 | 57.34 | 105,865 | -1.52(-2.58%) |
Apr 24, 2023 | 58.63 | 58.99 | 58.54 | 58.86 | 57,797 | +0.24(+0.41%) |
Apr 21, 2023 | 59.10 | 59.10 | 58.34 | 58.62 | 54,623 | -0.41(-0.69%) |
Apr 20, 2023 | 58.95 | 59.39 | 58.82 | 59.03 | 38,186 | -0.26(-0.44%) |
Apr 19, 2023 | 59.15 | 59.41 | 58.83 | 59.29 | 36,555 | -0.10(-0.17%) |
Apr 18, 2023 | 59.31 | 59.55 | 59.09 | 59.39 | 35,411 | +0.18(+0.30%) |
Apr 17, 2023 | 59.17 | 59.36 | 58.80 | 59.21 | 41,392 | +0.05(+0.08%) |
Apr 14, 2023 | 59.11 | 59.68 | 58.70 | 59.16 | 40,429 | +0.11(+0.19%) |
Apr 13, 2023 | 58.83 | 59.30 | 58.51 | 59.05 | 36,977 | +0.37(+0.63%) |
Apr 12, 2023 | 59.57 | 59.57 | 58.68 | 58.68 | 104,178 | -0.49(-0.83%) |
Apr 11, 2023 | 58.76 | 59.47 | 58.74 | 59.17 | 49,814 | +0.79(+1.35%) |
Apr 10, 2023 | 57.26 | 58.57 | 57.26 | 58.38 | 70,105 | +0.90(+1.57%) |
Apr 06, 2023 | 57.80 | 57.83 | 57.40 | 57.48 | 53,847 | -0.41(-0.71%) |
Apr 05, 2023 | 57.67 | 57.99 | 57.34 | 57.89 | 51,517 | -0.19(-0.33%) |
Apr 04, 2023 | 59.72 | 59.72 | 57.52 | 58.08 | 65,885 | -1.38(-2.32%) |
Apr 03, 2023 | 59.10 | 59.49 | 58.67 | 59.46 | 540,855 | +0.76(+1.29%) |
Mar 31, 2023 | 57.91 | 58.70 | 57.91 | 58.70 | 46,806 | +1.05(+1.82%) |
Mar 30, 2023 | 58.27 | 58.27 | 57.49 | 57.65 | 71,981 | +0.06(+0.10%) |
Mar 29, 2023 | 57.41 | 57.65 | 57.28 | 57.59 | 71,258 | +0.53(+0.93%) |
Mar 28, 2023 | 56.55 | 57.20 | 56.55 | 57.06 | 104,268 | +0.41(+0.72%) |
Mar 27, 2023 | 56.53 | 57.07 | 56.07 | 56.65 | 93,195 | +0.73(+1.31%) |
Mar 24, 2023 | 55.27 | 56.08 | 54.71 | 55.92 | 72,717 | +0.08(+0.14%) |
Mar 23, 2023 | 56.80 | 57.17 | 55.34 | 55.84 | 120,401 | -1.13(-1.98%) |
Mar 22, 2023 | 58.47 | 58.57 | 56.90 | 56.97 | 109,564 | -1.57(-2.68%) |
Mar 21, 2023 | 58.39 | 58.89 | 58.30 | 58.54 | 90,650 | +1.15(+2.00%) |
Mar 20, 2023 | 57.01 | 57.98 | 56.95 | 57.39 | 266,979 | +0.98(+1.74%) |
Mar 17, 2023 | 57.22 | 57.31 | 56.29 | 56.41 | 76,862 | -1.34(-2.32%) |
Mar 16, 2023 | 56.42 | 58.01 | 55.91 | 57.75 | 90,222 | +0.82(+1.44%) |
Mar 15, 2023 | 57.92 | 57.92 | 56.03 | 56.93 | 131,834 | -1.84(-3.13%) |
Mar 14, 2023 | 59.43 | 59.65 | 58.17 | 58.77 | 126,746 | +0.70(+1.21%) |
Mar 13, 2023 | 58.70 | 59.14 | 57.67 | 58.07 | 98,884 | -1.77(-2.96%) |
Mar 10, 2023 | 61.12 | 61.21 | 59.48 | 59.84 | 79,553 | -1.41(-2.30%) |
Mar 09, 2023 | 62.91 | 63.09 | 61.25 | 61.25 | 50,212 | -1.42(-2.27%) |
Mar 08, 2023 | 62.92 | 63.20 | 62.24 | 62.67 | 57,933 | -0.17(-0.27%) |
Mar 07, 2023 | 63.44 | 63.67 | 62.71 | 62.84 | 68,655 | -0.79(-1.25%) |
Mar 06, 2023 | 64.70 | 64.70 | 63.40 | 63.63 | 108,126 | -1.01(-1.56%) |
Mar 03, 2023 | 64.25 | 64.84 | 63.81 | 64.64 | 57,005 | +0.64(+1.00%) |
Mar 02, 2023 | 63.56 | 64.15 | 63.23 | 64.00 | 34,910 | +0.33(+0.52%) |
Mar 01, 2023 | 63.24 | 63.89 | 63.19 | 63.67 | 202,809 | +0.35(+0.55%) |
Feb 28, 2023 | 63.33 | 63.88 | 63.32 | 63.32 | 59,088 | +0.02(+0.03%) |
Feb 27, 2023 | 63.66 | 63.92 | 63.20 | 63.30 | 35,771 | +0.19(+0.30%) |
Feb 24, 2023 | 62.55 | 63.17 | 62.23 | 63.11 | 102,786 | -0.16(-0.25%) |
Feb 23, 2023 | 63.73 | 63.79 | 62.61 | 63.27 | 34,876 | +0.13(+0.21%) |
Feb 22, 2023 | 63.02 | 63.57 | 62.84 | 63.14 | 48,969 | +0.15(+0.24%) |
Feb 21, 2023 | 64.36 | 64.48 | 62.88 | 62.99 | 58,557 | -2.01(-3.08%) |
Feb 17, 2023 | 64.92 | 65.10 | 64.52 | 65.00 | 48,125 | -0.22(-0.34%) |
Feb 16, 2023 | 64.94 | 65.81 | 64.79 | 65.22 | 44,548 | -0.31(-0.47%) |
Feb 15, 2023 | 64.81 | 65.53 | 64.50 | 65.53 | 70,823 | +0.27(+0.41%) |
Feb 14, 2023 | 65.27 | 65.76 | 64.76 | 65.26 | 72,567 | -0.27(-0.41%) |
Feb 13, 2023 | 64.97 | 65.55 | 64.59 | 65.53 | 66,875 | +0.59(+0.91%) |
Feb 10, 2023 | 64.16 | 64.94 | 64.00 | 64.94 | 169,545 | +0.83(+1.29%) |
Feb 09, 2023 | 65.04 | 65.26 | 64.00 | 64.11 | 62,920 | -0.49(-0.76%) |
Feb 08, 2023 | 65.66 | 65.66 | 64.54 | 64.60 | 232,804 | -0.99(-1.51%) |
Feb 07, 2023 | 64.99 | 65.66 | 64.50 | 65.59 | 82,731 | +0.57(+0.88%) |
Feb 06, 2023 | 65.49 | 65.76 | 64.62 | 65.02 | 171,164 | -0.89(-1.35%) |
Feb 03, 2023 | 65.45 | 66.60 | 65.45 | 65.91 | 79,725 | -0.12(-0.18%) |
Feb 02, 2023 | 66.00 | 66.36 | 65.36 | 66.03 | 129,895 | +0.57(+0.87%) |
Feb 01, 2023 | 64.98 | 65.89 | 64.16 | 65.46 | 72,461 | +0.42(+0.65%) |
Jan 31, 2023 | 63.82 | 65.03 | 63.82 | 65.04 | 45,804 | +1.43(+2.25%) |
Jan 30, 2023 | 64.08 | 64.39 | 63.61 | 63.61 | 111,077 | -0.79(-1.23%) |
Jan 27, 2023 | 64.46 | 64.87 | 64.20 | 64.40 | 76,830 | -0.12(-0.19%) |
Jan 26, 2023 | 63.93 | 64.52 | 63.40 | 64.52 | 71,539 | +0.96(+1.51%) |
Jan 25, 2023 | 62.84 | 63.67 | 62.61 | 63.56 | 57,555 | +0.42(+0.67%) |
Jan 24, 2023 | 63.03 | 63.38 | 62.68 | 63.14 | 59,941 | -0.14(-0.22%) |
Jan 23, 2023 | 62.88 | 63.67 | 62.88 | 63.28 | 67,731 | +0.52(+0.83%) |
Jan 20, 2023 | 61.86 | 62.76 | 61.43 | 62.76 | 151,963 | +1.22(+1.98%) |
Jan 19, 2023 | 61.49 | 61.76 | 60.85 | 61.54 | 63,150 | -0.37(-0.60%) |
Jan 18, 2023 | 62.97 | 63.64 | 61.91 | 61.91 | 58,553 | -0.90(-1.43%) |
Jan 17, 2023 | 63.24 | 63.40 | 62.67 | 62.81 | 105,021 | -0.37(-0.59%) |
Jan 13, 2023 | 62.52 | 63.33 | 62.31 | 63.18 | 76,345 | +0.24(+0.37%) |
Jan 12, 2023 | 62.69 | 63.14 | 62.28 | 62.94 | 65,880 | +0.58(+0.94%) |
Jan 11, 2023 | 62.07 | 62.49 | 61.98 | 62.36 | 206,798 | +0.67(+1.09%) |
Jan 10, 2023 | 61.08 | 61.73 | 60.74 | 61.69 | 52,886 | +0.60(+0.99%) |
Jan 09, 2023 | 61.69 | 61.83 | 61.08 | 61.09 | 86,573 | -0.20(-0.32%) |
Jan 06, 2023 | 60.12 | 61.41 | 60.12 | 61.28 | 129,988 | +1.61(+2.70%) |
Jan 05, 2023 | 59.12 | 59.83 | 58.84 | 59.67 | 58,133 | +0.03(+0.05%) |
Jan 04, 2023 | 58.92 | 59.88 | 58.92 | 59.64 | 60,528 | +0.89(+1.51%) |
Jan 03, 2023 | 59.57 | 59.67 | 58.34 | 58.75 | 60,424 | -0.56(-0.94%) |
Dec 30, 2022 | 58.92 | 59.38 | 58.90 | 59.31 | 72,242 | +0.01(+0.02%) |
Dec 29, 2022 | 58.81 | 59.58 | 58.81 | 59.30 | 74,119 | +0.78(+1.33%) |
Dec 28, 2022 | 59.84 | 59.84 | 58.37 | 58.52 | 68,687 | -1.35(-2.25%) |
Dec 27, 2022 | 59.74 | 60.07 | 59.45 | 59.87 | 84,258 | +0.29(+0.49%) |
Dec 23, 2022 | 58.82 | 59.58 | 58.60 | 59.58 | 42,427 | +0.95(+1.62%) |
Dec 22, 2022 | 59.09 | 59.25 | 57.76 | 58.63 | 121,675 | -1.30(-2.17%) |
Dec 21, 2022 | 59.34 | 60.09 | 59.34 | 59.93 | 125,752 | +1.13(+1.92%) |
Dec 20, 2022 | 58.32 | 59.20 | 58.32 | 58.80 | 79,060 | +0.31(+0.53%) |
Dec 19, 2022 | 59.07 | 59.45 | 58.21 | 58.49 | 60,353 | -0.55(-0.93%) |
Dec 16, 2022 | 58.85 | 59.10 | 58.52 | 59.04 | 121,394 | -0.55(-0.92%) |
Dec 15, 2022 | 59.92 | 59.92 | 59.39 | 59.59 | 75,554 | -1.05(-1.73%) |
Dec 14, 2022 | 61.19 | 61.39 | 60.32 | 60.64 | 116,277 | -0.55(-0.90%) |
Dec 13, 2022 | 62.80 | 62.80 | 61.00 | 61.19 | 105,180 | +0.08(+0.13%) |
Dec 12, 2022 | 60.43 | 61.27 | 60.13 | 61.11 | 106,473 | +0.70(+1.16%) |
Dec 09, 2022 | 61.14 | 61.23 | 60.36 | 60.41 | 33,771 | -0.93(-1.52%) |
Dec 08, 2022 | 61.94 | 62.04 | 61.12 | 61.34 | 41,494 | -0.02(-0.03%) |
Dec 07, 2022 | 61.32 | 61.95 | 61.32 | 61.36 | 75,059 | -0.29(-0.47%) |
Dec 06, 2022 | 61.64 | 61.95 | 61.08 | 61.65 | 59,811 | -0.15(-0.24%) |
Dec 05, 2022 | 63.29 | 63.29 | 61.59 | 61.80 | 47,765 | -1.59(-2.51%) |
Dec 02, 2022 | 62.46 | 63.62 | 62.46 | 63.39 | 34,288 | +0.09(+0.14%) |
Dec 01, 2022 | 63.74 | 64.15 | 63.22 | 63.30 | 102,780 | -0.32(-0.50%) |
Nov 30, 2022 | 63.01 | 63.62 | 62.09 | 63.62 | 80,221 | +0.68(+1.08%) |
Nov 29, 2022 | 62.71 | 63.08 | 62.53 | 62.94 | 34,299 | +0.52(+0.84%) |
Nov 28, 2022 | 63.25 | 63.25 | 62.24 | 62.42 | 65,886 | -1.16(-1.83%) |
Nov 25, 2022 | 63.49 | 63.86 | 63.26 | 63.58 | 33,061 | +0.01(+0.02%) |
Nov 23, 2022 | 63.28 | 63.60 | 63.02 | 63.57 | 62,010 | +0.13(+0.20%) |
Nov 22, 2022 | 62.54 | 63.53 | 62.54 | 63.44 | 117,792 | +1.44(+2.32%) |
Nov 21, 2022 | 61.90 | 62.17 | 61.23 | 62.00 | 76,970 | -0.07(-0.11%) |
Nov 18, 2022 | 62.46 | 62.47 | 61.60 | 62.07 | 96,577 | +0.15(+0.24%) |
Nov 17, 2022 | 61.02 | 61.94 | 60.91 | 61.92 | 79,788 | +0.03(+0.05%) |
Nov 16, 2022 | 62.67 | 62.80 | 61.74 | 61.89 | 93,019 | -1.26(-2.00%) |
Nov 15, 2022 | 63.49 | 63.72 | 62.84 | 63.15 | 72,601 | +0.69(+1.10%) |
Nov 14, 2022 | 62.58 | 63.36 | 62.40 | 62.46 | 63,812 | -0.18(-0.29%) |
Nov 11, 2022 | 62.59 | 63.24 | 62.43 | 62.64 | 180,071 | +0.51(+0.82%) |
Nov 10, 2022 | 60.84 | 62.27 | 60.84 | 62.13 | 137,895 | +2.96(+5.00%) |
Nov 09, 2022 | 60.40 | 60.69 | 59.13 | 59.17 | 96,586 | -1.56(-2.57%) |
Nov 08, 2022 | 60.85 | 61.24 | 60.14 | 60.73 | 63,559 | +0.18(+0.30%) |
Nov 07, 2022 | 60.22 | 60.78 | 59.62 | 60.55 | 98,683 | +0.73(+1.22%) |
Nov 04, 2022 | 59.75 | 60.33 | 58.99 | 59.82 | 49,576 | +1.16(+1.98%) |
Nov 03, 2022 | 58.22 | 59.19 | 57.77 | 58.66 | 72,101 | -0.38(-0.64%) |
Nov 02, 2022 | 60.69 | 58.88 | 59.03 | 324,923 | -1.68(-2.76%) | |
Nov 01, 2022 | 61.04 | 61.05 | 60.10 | 60.71 | 70,227 | +0.38(+0.63%) |
Oct 31, 2022 | 60.24 | 60.70 | 59.82 | 60.33 | 111,582 | -0.22(-0.36%) |
Oct 28, 2022 | 59.54 | 60.66 | 59.29 | 60.55 | 61,810 | +1.08(+1.82%) |
Oct 27, 2022 | 59.67 | 60.48 | 59.45 | 59.47 | 193,581 | +0.20(+0.34%) |
Oct 26, 2022 | 59.39 | 60.24 | 59.20 | 59.27 | 99,532 | +0.14(+0.24%) |
Oct 25, 2022 | 57.94 | 59.44 | 57.83 | 59.13 | 100,217 | +1.10(+1.90%) |
Oct 24, 2022 | 57.74 | 58.27 | 57.38 | 58.03 | 172,055 | +0.58(+1.01%) |
Oct 21, 2022 | 55.81 | 57.49 | 55.81 | 57.45 | 157,614 | +1.68(+3.01%) |
Oct 20, 2022 | 56.44 | 57.32 | 55.64 | 55.77 | 111,860 | -0.62(-1.10%) |
Oct 19, 2022 | 56.77 | 57.28 | 55.90 | 56.39 | 108,617 | -0.81(-1.42%) |
Oct 18, 2022 | 57.31 | 57.84 | 56.52 | 57.20 | 163,211 | +0.83(+1.47%) |
Oct 17, 2022 | 56.24 | 56.83 | 55.95 | 56.37 | 125,035 | +1.28(+2.32%) |
Oct 14, 2022 | 57.07 | 57.19 | 55.03 | 55.09 | 97,928 | -1.60(-2.82%) |
Oct 13, 2022 | 54.08 | 57.04 | 53.79 | 56.69 | 223,650 | +1.46(+2.64%) |
Oct 12, 2022 | 55.14 | 55.69 | 54.75 | 55.23 | 262,229 | +0.16(+0.29%) |
Oct 11, 2022 | 54.94 | 56.08 | 54.48 | 55.07 | 164,751 | -0.15(-0.27%) |
Oct 10, 2022 | 55.47 | 55.74 | 54.89 | 55.22 | 187,966 | +0.09(+0.16%) |
Oct 07, 2022 | 55.76 | 55.87 | 54.63 | 55.13 | 173,915 | -0.99(-1.76%) |
Oct 06, 2022 | 56.05 | 56.66 | 55.86 | 56.12 | 114,791 | -0.32(-0.57%) |
Oct 05, 2022 | 55.92 | 56.83 | 55.50 | 56.44 | 117,705 | -0.21(-0.37%) |
Oct 04, 2022 | 55.44 | 56.71 | 55.27 | 56.65 | 121,665 | +2.29(+4.21%) |
Oct 03, 2022 | 53.47 | 54.76 | 53.08 | 54.36 | 147,622 | +1.76(+3.35%) |
Sep 30, 2022 | 52.62 | 53.61 | 52.37 | 52.60 | 70,801 | -0.31(-0.59%) |
Sep 29, 2022 | 53.55 | 53.82 | 52.50 | 52.91 | 119,232 | -1.23(-2.27%) |
Sep 28, 2022 | 52.89 | 54.32 | 52.74 | 54.14 | 131,007 | +1.56(+2.97%) |
Sep 27, 2022 | 52.81 | 53.31 | 52.08 | 52.58 | 170,458 | +0.28(+0.54%) |
Sep 26, 2022 | 52.96 | 53.58 | 52.17 | 52.30 | 62,017 | -0.96(-1.80%) |
Sep 23, 2022 | 53.76 | 54.01 | 52.59 | 53.26 | 61,126 | -1.61(-2.93%) |
Sep 22, 2022 | 55.57 | 55.57 | 54.79 | 54.87 | 42,172 | -1.25(-2.23%) |
Sep 21, 2022 | 57.27 | 57.63 | 56.08 | 56.12 | 243,450 | -0.78(-1.37%) |
Sep 20, 2022 | 57.08 | 57.14 | 56.47 | 56.90 | 35,445 | -0.90(-1.56%) |
Sep 19, 2022 | 56.31 | 58.00 | 56.31 | 57.80 | 81,976 | +0.82(+1.44%) |
Sep 16, 2022 | 56.85 | 57.19 | 56.45 | 56.98 | 50,789 | -0.71(-1.23%) |
Sep 15, 2022 | 57.53 | 58.31 | 57.44 | 57.69 | 35,067 | -0.16(-0.28%) |
Sep 14, 2022 | 58.00 | 58.27 | 57.23 | 57.85 | 35,611 | -0.34(-0.58%) |
Sep 13, 2022 | 59.84 | 59.84 | 57.98 | 58.19 | 40,865 | -2.46(-4.06%) |
Sep 12, 2022 | 60.62 | 61.15 | 60.41 | 60.65 | 34,599 | +0.43(+0.71%) |
Sep 09, 2022 | 59.49 | 60.28 | 59.47 | 60.22 | 31,091 | +1.26(+2.14%) |
Sep 08, 2022 | 58.61 | 59.07 | 57.82 | 58.96 | 31,575 | +0.36(+0.61%) |
Sep 07, 2022 | 57.73 | 58.66 | 57.41 | 58.60 | 54,170 | +0.87(+1.51%) |
Sep 06, 2022 | 58.44 | 58.51 | 57.40 | 57.73 | 60,251 | -0.45(-0.77%) |
Sep 02, 2022 | 58.99 | 59.29 | 57.97 | 58.18 | 93,028 | +0.06(+0.10%) |
Sep 01, 2022 | 58.62 | 58.62 | 57.56 | 58.12 | 59,759 | -0.72(-1.22%) |
Aug 31, 2022 | 59.30 | 59.40 | 58.68 | 58.84 | 122,474 | -0.73(-1.23%) |
Aug 30, 2022 | 60.74 | 60.74 | 59.29 | 59.57 | 70,545 | -1.09(-1.80%) |
Aug 29, 2022 | 60.72 | 61.25 | 60.17 | 60.66 | 28,663 | -0.19(-0.31%) |
Aug 26, 2022 | 62.40 | 62.55 | 60.85 | 60.85 | 45,645 | -1.55(-2.48%) |
Aug 25, 2022 | 61.42 | 62.40 | 61.24 | 62.40 | 62,678 | +1.15(+1.88%) |
Aug 24, 2022 | 61.28 | 61.39 | 60.90 | 61.25 | 55,980 | -0.08(-0.13%) |
Aug 23, 2022 | 61.13 | 61.94 | 61.13 | 61.33 | 29,475 | +0.40(+0.66%) |
Aug 22, 2022 | 61.28 | 61.33 | 60.85 | 60.93 | 37,803 | -1.24(-1.99%) |
Aug 19, 2022 | 62.65 | 62.69 | 62.02 | 62.17 | 28,490 | -1.22(-1.92%) |
Aug 18, 2022 | 62.98 | 63.40 | 62.76 | 63.39 | 41,403 | +0.44(+0.70%) |
Aug 17, 2022 | 63.26 | 63.61 | 62.58 | 62.95 | 49,469 | -0.57(-0.90%) |
Aug 16, 2022 | 62.40 | 64.16 | 62.40 | 63.52 | 44,754 | +1.18(+1.89%) |
Aug 15, 2022 | 61.80 | 62.56 | 61.52 | 62.34 | 55,720 | +0.00(+0.00%) |
Aug 12, 2022 | 61.60 | 62.34 | 61.37 | 62.34 | 78,938 | +0.91(+1.48%) |
Aug 11, 2022 | 60.77 | 61.70 | 60.77 | 61.43 | 72,251 | +1.21(+2.01%) |
Aug 10, 2022 | 59.71 | 60.41 | 59.00 | 60.22 | 41,041 | +1.39(+2.36%) |
Aug 09, 2022 | 59.23 | 59.33 | 58.59 | 58.83 | 30,529 | -0.33(-0.56%) |
Aug 08, 2022 | 58.63 | 59.68 | 58.63 | 59.16 | 37,252 | +0.96(+1.65%) |
Aug 05, 2022 | 57.28 | 58.44 | 57.28 | 58.20 | 37,631 | +0.38(+0.66%) |
Aug 04, 2022 | 58.56 | 58.56 | 57.75 | 57.82 | 49,975 | -0.90(-1.53%) |
Aug 03, 2022 | 58.77 | 58.99 | 58.24 | 58.72 | 49,545 | +0.38(+0.65%) |
Aug 02, 2022 | 58.97 | 59.15 | 58.24 | 58.34 | 153,114 | -0.85(-1.44%) |
Aug 01, 2022 | 58.51 | 59.43 | 58.30 | 59.19 | 37,285 | +0.11(+0.19%) |
Jul 29, 2022 | 58.53 | 59.27 | 58.40 | 59.08 | 52,858 | +0.78(+1.34%) |
Jul 28, 2022 | 58.12 | 58.40 | 57.24 | 58.30 | 26,876 | +0.37(+0.64%) |
Jul 27, 2022 | 57.04 | 58.18 | 56.67 | 57.93 | 31,005 | +1.23(+2.17%) |
Jul 26, 2022 | 57.28 | 57.37 | 56.57 | 56.70 | 72,198 | -0.75(-1.31%) |
Jul 25, 2022 | 57.18 | 57.56 | 56.85 | 57.45 | 30,434 | +0.55(+0.97%) |
Jul 22, 2022 | 57.36 | 57.92 | 56.52 | 56.90 | 64,089 | -0.41(-0.72%) |
Jul 21, 2022 | 56.92 | 57.37 | 56.09 | 57.31 | 47,603 | -0.19(-0.33%) |
Jul 20, 2022 | 56.89 | 57.57 | 56.48 | 57.50 | 46,496 | +0.56(+0.98%) |
Jul 19, 2022 | 55.92 | 57.11 | 55.72 | 56.94 | 50,629 | +1.58(+2.85%) |
Jul 18, 2022 | 55.62 | 56.17 | 55.30 | 55.36 | 33,504 | +0.39(+0.71%) |
Jul 15, 2022 | 54.62 | 54.97 | 54.08 | 54.97 | 76,816 | +1.16(+2.16%) |
Jul 14, 2022 | 53.65 | 53.88 | 53.10 | 53.81 | 47,080 | -0.96(-1.75%) |
Jul 13, 2022 | 54.11 | 54.98 | 53.99 | 54.77 | 65,383 | -0.15(-0.27%) |
Jul 12, 2022 | 54.49 | 55.57 | 54.49 | 54.92 | 79,442 | -0.10(-0.18%) |
Jul 11, 2022 | 54.93 | 55.28 | 54.67 | 55.02 | 50,877 | -0.43(-0.78%) |
Jul 08, 2022 | 55.49 | 55.76 | 55.05 | 55.45 | 27,456 | -0.01(-0.02%) |
Jul 07, 2022 | 54.91 | 55.73 | 54.91 | 55.46 | 25,175 | +1.17(+2.16%) |
Jul 06, 2022 | 54.66 | 54.70 | 53.49 | 54.29 | 90,332 | +0.03(+0.06%) |
Jul 05, 2022 | 53.97 | 54.31 | 53.05 | 54.26 | 38,431 | -0.73(-1.33%) |
Jul 01, 2022 | 54.20 | 55.07 | 53.49 | 54.99 | 73,921 | +0.58(+1.07%) |
Jun 30, 2022 | 54.34 | 55.00 | 53.75 | 54.41 | 50,047 | -0.73(-1.32%) |
Jun 29, 2022 | 56.32 | 56.32 | 54.80 | 55.14 | 44,133 | -0.99(-1.76%) |
Jun 28, 2022 | 57.09 | 57.78 | 56.09 | 56.13 | 39,989 | -0.44(-0.78%) |
Jun 27, 2022 | 56.59 | 57.06 | 56.30 | 56.57 | 78,607 | +0.16(+0.28%) |
Jun 24, 2022 | 54.98 | 56.64 | 54.92 | 56.41 | 82,753 | +2.01(+3.70%) |
Jun 23, 2022 | 55.07 | 55.09 | 53.72 | 54.40 | 103,040 | -0.88(-1.59%) |
Jun 22, 2022 | 55.00 | 55.77 | 54.80 | 55.28 | 46,545 | -0.74(-1.32%) |
Jun 21, 2022 | 56.13 | 56.58 | 55.80 | 56.02 | 38,459 | +0.88(+1.60%) |
Jun 17, 2022 | 55.47 | 55.97 | 54.48 | 55.14 | 206,176 | -0.22(-0.40%) |
Jun 16, 2022 | 57.30 | 57.30 | 54.93 | 55.36 | 177,057 | -3.12(-5.34%) |
Jun 15, 2022 | 58.85 | 59.26 | 57.60 | 58.48 | 66,972 | +0.29(+0.50%) |
Jun 14, 2022 | 58.42 | 59.03 | 57.74 | 58.19 | 167,311 | +0.13(+0.22%) |
Jun 13, 2022 | 59.08 | 59.34 | 57.82 | 58.06 | 99,860 | -2.86(-4.69%) |
Jun 10, 2022 | 61.85 | 61.97 | 60.68 | 60.92 | 39,349 | -1.89(-3.01%) |
Jun 09, 2022 | 63.54 | 63.76 | 62.80 | 62.81 | 60,380 | -1.17(-1.83%) |
Jun 08, 2022 | 64.77 | 64.77 | 63.66 | 63.98 | 137,283 | -1.06(-1.63%) |
Jun 07, 2022 | 63.48 | 65.11 | 63.40 | 65.04 | 45,862 | +0.86(+1.34%) |
Jun 06, 2022 | 63.97 | 64.47 | 63.48 | 64.18 | 44,370 | +0.70(+1.10%) |
Jun 03, 2022 | 63.22 | 63.69 | 63.19 | 63.48 | 164,624 | -0.32(-0.50%) |
Jun 02, 2022 | 62.79 | 63.86 | 62.76 | 63.80 | 40,990 | +0.89(+1.41%) |