Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.62 | 55.75 | 54.13 | 54.35 | 835,297 | -1.74(-3.10%) |
May 30, 2023 | 56.33 | 56.56 | 55.65 | 56.09 | 486,588 | +0.12(+0.21%) |
May 26, 2023 | 56.04 | 56.80 | 55.88 | 55.97 | 509,341 | +0.18(+0.33%) |
May 25, 2023 | 54.99 | 55.82 | 54.86 | 55.79 | 1,046,165 | +0.57(+1.04%) |
May 24, 2023 | 56.55 | 56.63 | 55.05 | 55.22 | 857,057 | -1.76(-3.09%) |
May 23, 2023 | 57.78 | 58.27 | 56.94 | 56.98 | 773,940 | -0.94(-1.63%) |
May 22, 2023 | 57.23 | 57.97 | 56.51 | 57.92 | 551,894 | +0.90(+1.59%) |
May 19, 2023 | 57.69 | 57.69 | 56.68 | 57.01 | 659,118 | -0.29(-0.51%) |
May 18, 2023 | 57.33 | 57.51 | 56.82 | 57.31 | 729,972 | +0.01(+0.02%) |
May 17, 2023 | 56.60 | 57.53 | 56.36 | 57.30 | 395,146 | +1.35(+2.41%) |
May 16, 2023 | 55.86 | 56.34 | 55.71 | 55.95 | 421,863 | -0.21(-0.38%) |
May 15, 2023 | 55.86 | 56.58 | 55.76 | 56.16 | 621,977 | +0.64(+1.16%) |
May 12, 2023 | 56.20 | 56.20 | 55.18 | 55.52 | 401,415 | -0.16(-0.28%) |
May 11, 2023 | 54.85 | 55.78 | 54.83 | 55.67 | 521,008 | +0.24(+0.44%) |
May 10, 2023 | 56.64 | 56.64 | 54.91 | 55.43 | 530,275 | -0.33(-0.59%) |
May 09, 2023 | 55.90 | 56.20 | 55.51 | 55.76 | 431,197 | -0.57(-1.02%) |
May 08, 2023 | 56.93 | 57.10 | 55.90 | 56.33 | 721,927 | -0.01(-0.02%) |
May 05, 2023 | 55.73 | 56.41 | 55.52 | 56.34 | 477,777 | +2.10(+3.87%) |
May 04, 2023 | 54.47 | 54.66 | 53.30 | 54.24 | 765,993 | -0.95(-1.73%) |
May 03, 2023 | 56.45 | 57.09 | 55.12 | 55.20 | 826,440 | -1.01(-1.80%) |
May 02, 2023 | 57.62 | 57.62 | 55.57 | 56.21 | 933,977 | -1.57(-2.73%) |
May 01, 2023 | 58.49 | 59.04 | 57.73 | 57.78 | 618,225 | -0.51(-0.87%) |
Apr 28, 2023 | 57.81 | 58.73 | 57.81 | 58.29 | 716,789 | +0.00(+0.00%) |
Apr 27, 2023 | 56.44 | 58.48 | 56.15 | 58.29 | 963,053 | +2.16(+3.84%) |
Apr 26, 2023 | 56.17 | 57.64 | 55.60 | 56.13 | 1,005,352 | -1.09(-1.90%) |
Apr 25, 2023 | 58.47 | 58.48 | 57.16 | 57.22 | 794,591 | -2.03(-3.43%) |
Apr 24, 2023 | 59.81 | 59.89 | 58.32 | 59.25 | 920,478 | -0.52(-0.88%) |
Apr 21, 2023 | 59.95 | 60.39 | 58.90 | 59.77 | 796,818 | -0.25(-0.42%) |
Apr 20, 2023 | 59.78 | 60.54 | 59.78 | 60.03 | 539,285 | -0.25(-0.42%) |
Apr 19, 2023 | 59.36 | 60.60 | 58.93 | 60.28 | 550,780 | +0.79(+1.32%) |
Apr 18, 2023 | 58.47 | 59.75 | 58.26 | 59.49 | 686,265 | +0.78(+1.32%) |
Apr 17, 2023 | 57.96 | 58.89 | 57.59 | 58.72 | 568,356 | +0.31(+0.53%) |
Apr 14, 2023 | 58.43 | 59.00 | 57.86 | 58.40 | 627,835 | +0.76(+1.32%) |
Apr 13, 2023 | 57.07 | 57.85 | 56.45 | 57.65 | 672,321 | +0.90(+1.59%) |
Apr 12, 2023 | 57.28 | 57.58 | 56.50 | 56.74 | 568,057 | -0.24(-0.43%) |
Apr 11, 2023 | 56.69 | 57.74 | 56.53 | 56.98 | 644,287 | +0.54(+0.96%) |
Apr 10, 2023 | 54.44 | 56.48 | 54.44 | 56.44 | 700,063 | +1.74(+3.18%) |
Apr 06, 2023 | 54.31 | 54.94 | 54.21 | 54.70 | 613,773 | +0.45(+0.82%) |
Apr 05, 2023 | 53.95 | 54.54 | 53.56 | 54.25 | 916,294 | -0.36(-0.66%) |
Apr 04, 2023 | 56.64 | 56.66 | 54.07 | 54.61 | 902,956 | -2.05(-3.62%) |
Apr 03, 2023 | 57.17 | 57.54 | 56.45 | 56.66 | 964,791 | -0.77(-1.34%) |
Mar 31, 2023 | 57.14 | 57.74 | 56.62 | 57.43 | 871,265 | +0.75(+1.32%) |
Mar 30, 2023 | 57.72 | 57.79 | 56.64 | 56.68 | 625,396 | -0.38(-0.66%) |
Mar 29, 2023 | 57.46 | 57.52 | 55.98 | 57.06 | 868,050 | -0.03(-0.05%) |
Mar 28, 2023 | 56.92 | 57.42 | 56.34 | 57.09 | 897,972 | +0.12(+0.20%) |
Mar 27, 2023 | 56.84 | 57.34 | 56.27 | 56.98 | 1,007,545 | +1.82(+3.30%) |
Mar 24, 2023 | 55.43 | 55.43 | 53.04 | 55.16 | 1,712,827 | -1.38(-2.44%) |
Mar 23, 2023 | 57.29 | 58.60 | 56.13 | 56.54 | 1,043,880 | -0.66(-1.16%) |
Mar 22, 2023 | 58.07 | 58.86 | 57.16 | 57.20 | 1,428,806 | -0.97(-1.67%) |
Mar 21, 2023 | 57.07 | 58.72 | 56.73 | 58.17 | 1,271,977 | +3.07(+5.57%) |
Mar 20, 2023 | 54.28 | 55.53 | 54.21 | 55.10 | 1,169,885 | +1.79(+3.35%) |
Mar 17, 2023 | 54.80 | 54.84 | 53.07 | 53.31 | 1,602,181 | -2.05(-3.70%) |
Mar 16, 2023 | 53.48 | 55.77 | 52.53 | 55.36 | 1,499,931 | +1.00(+1.84%) |
Mar 15, 2023 | 55.12 | 55.57 | 53.59 | 54.36 | 1,575,988 | -2.97(-5.19%) |
Mar 14, 2023 | 55.86 | 57.45 | 55.29 | 57.33 | 1,576,651 | +3.77(+7.04%) |
Mar 13, 2023 | 54.70 | 56.12 | 51.97 | 53.56 | 1,945,375 | -3.19(-5.62%) |
Mar 10, 2023 | 60.13 | 60.13 | 56.01 | 56.75 | 1,484,795 | -4.33(-7.10%) |
Mar 09, 2023 | 64.15 | 64.49 | 60.88 | 61.09 | 1,106,021 | -3.56(-5.50%) |
Mar 08, 2023 | 64.03 | 64.74 | 63.71 | 64.64 | 569,874 | +0.67(+1.05%) |
Mar 07, 2023 | 64.44 | 64.77 | 63.74 | 63.97 | 581,015 | -0.57(-0.89%) |
Mar 06, 2023 | 65.43 | 65.61 | 64.22 | 64.55 | 1,070,399 | -0.93(-1.42%) |
Mar 03, 2023 | 65.18 | 65.55 | 64.57 | 65.48 | 416,900 | +0.76(+1.17%) |
Mar 02, 2023 | 64.38 | 64.73 | 63.63 | 64.72 | 409,128 | -0.47(-0.72%) |
Mar 01, 2023 | 64.95 | 65.57 | 64.65 | 65.19 | 950,659 | +0.23(+0.36%) |
Feb 28, 2023 | 64.75 | 66.09 | 64.67 | 64.95 | 693,600 | +0.33(+0.51%) |
Feb 27, 2023 | 65.16 | 65.32 | 64.38 | 64.62 | 473,587 | +0.13(+0.19%) |
Feb 24, 2023 | 63.18 | 64.60 | 62.72 | 64.50 | 615,080 | +0.73(+1.14%) |
Feb 23, 2023 | 64.64 | 64.90 | 63.22 | 63.77 | 503,948 | -0.44(-0.68%) |
Feb 22, 2023 | 64.27 | 64.70 | 63.85 | 64.21 | 747,429 | -0.22(-0.35%) |
Feb 21, 2023 | 64.63 | 65.18 | 64.15 | 64.43 | 721,628 | -0.86(-1.32%) |
Feb 17, 2023 | 64.40 | 65.43 | 64.35 | 65.29 | 1,058,790 | +0.55(+0.85%) |
Feb 16, 2023 | 64.20 | 65.35 | 63.95 | 64.74 | 555,878 | -0.13(-0.19%) |
Feb 15, 2023 | 64.31 | 65.07 | 64.24 | 64.87 | 353,771 | -0.02(-0.03%) |
Feb 14, 2023 | 65.13 | 65.73 | 64.63 | 64.89 | 609,899 | -0.32(-0.49%) |
Feb 13, 2023 | 64.07 | 65.20 | 63.85 | 65.20 | 345,175 | +1.03(+1.61%) |
Feb 10, 2023 | 64.03 | 64.41 | 63.52 | 64.17 | 481,330 | -0.07(-0.11%) |
Feb 09, 2023 | 65.80 | 66.35 | 64.14 | 64.24 | 626,678 | -1.13(-1.73%) |
Feb 08, 2023 | 65.17 | 65.93 | 64.89 | 65.37 | 442,987 | -0.41(-0.62%) |
Feb 07, 2023 | 64.52 | 65.90 | 64.40 | 65.77 | 366,977 | +0.77(+1.19%) |
Feb 06, 2023 | 64.52 | 65.12 | 64.23 | 65.00 | 641,505 | -0.22(-0.34%) |
Feb 03, 2023 | 64.34 | 65.81 | 64.28 | 65.22 | 561,164 | +0.24(+0.37%) |
Feb 02, 2023 | 65.77 | 66.48 | 64.72 | 64.98 | 747,837 | -0.39(-0.59%) |
Feb 01, 2023 | 64.57 | 66.01 | 63.98 | 65.37 | 623,389 | +0.20(+0.31%) |
Jan 31, 2023 | 64.01 | 65.19 | 63.57 | 65.17 | 690,823 | +1.16(+1.81%) |
Jan 30, 2023 | 63.71 | 65.11 | 63.70 | 64.01 | 668,339 | -0.15(-0.24%) |
Jan 27, 2023 | 64.03 | 65.37 | 63.91 | 64.16 | 833,307 | +0.07(+0.11%) |
Jan 26, 2023 | 64.83 | 65.51 | 63.81 | 64.09 | 964,576 | +0.50(+0.79%) |
Jan 25, 2023 | 59.19 | 63.86 | 57.72 | 63.59 | 1,561,358 | +2.72(+4.46%) |
Jan 24, 2023 | 61.45 | 62.21 | 60.62 | 60.87 | 1,089,596 | -0.52(-0.85%) |
Jan 23, 2023 | 59.43 | 61.44 | 59.05 | 61.40 | 986,454 | +1.66(+2.78%) |
Jan 20, 2023 | 58.51 | 59.75 | 57.98 | 59.73 | 553,468 | +1.48(+2.54%) |
Jan 19, 2023 | 58.57 | 58.57 | 57.59 | 58.25 | 795,137 | -1.32(-2.22%) |
Jan 18, 2023 | 60.64 | 61.14 | 59.57 | 59.58 | 516,446 | -1.42(-2.33%) |
Jan 17, 2023 | 60.25 | 61.19 | 60.18 | 61.00 | 418,910 | +0.47(+0.78%) |
Jan 13, 2023 | 59.68 | 60.97 | 59.40 | 60.53 | 401,211 | +0.06(+0.10%) |
Jan 12, 2023 | 59.93 | 60.73 | 59.52 | 60.47 | 485,097 | +0.93(+1.56%) |
Jan 11, 2023 | 58.98 | 59.62 | 58.83 | 59.54 | 525,997 | +0.90(+1.53%) |
Jan 10, 2023 | 58.09 | 58.85 | 57.88 | 58.64 | 522,227 | +0.21(+0.36%) |
Jan 09, 2023 | 58.64 | 59.19 | 58.14 | 58.43 | 468,328 | +0.33(+0.57%) |
Jan 06, 2023 | 56.87 | 58.29 | 56.66 | 58.10 | 489,132 | +1.84(+3.26%) |
Jan 05, 2023 | 55.93 | 56.61 | 55.30 | 56.26 | 659,528 | +0.15(+0.28%) |
Jan 04, 2023 | 57.87 | 57.87 | 55.94 | 56.11 | 1,416,417 | -1.38(-2.40%) |
Jan 03, 2023 | 57.15 | 58.16 | 56.94 | 57.49 | 649,660 | +1.06(+1.88%) |
Dec 30, 2022 | 56.41 | 56.92 | 56.06 | 56.43 | 378,174 | -0.55(-0.97%) |
Dec 29, 2022 | 55.63 | 57.10 | 55.55 | 56.98 | 424,555 | +1.74(+3.15%) |
Dec 28, 2022 | 55.67 | 56.19 | 55.21 | 55.24 | 251,591 | -0.59(-1.06%) |
Dec 27, 2022 | 56.26 | 56.40 | 55.50 | 55.83 | 253,894 | -0.18(-0.33%) |
Dec 23, 2022 | 55.73 | 56.20 | 55.23 | 56.01 | 289,402 | +0.23(+0.42%) |
Dec 22, 2022 | 56.18 | 56.18 | 54.32 | 55.78 | 466,497 | -0.92(-1.62%) |
Dec 21, 2022 | 56.53 | 57.28 | 55.87 | 56.70 | 552,941 | +0.99(+1.77%) |
Dec 20, 2022 | 55.50 | 56.30 | 55.16 | 55.71 | 557,958 | +0.24(+0.44%) |
Dec 19, 2022 | 55.63 | 56.00 | 54.96 | 55.47 | 711,536 | +0.01(+0.02%) |
Dec 16, 2022 | 55.13 | 55.83 | 54.69 | 55.46 | 2,405,283 | -0.50(-0.90%) |
Dec 15, 2022 | 57.18 | 57.28 | 55.66 | 55.96 | 938,842 | -2.03(-3.50%) |
Dec 14, 2022 | 58.14 | 58.78 | 57.62 | 57.99 | 582,042 | -0.59(-1.01%) |
Dec 13, 2022 | 60.68 | 61.26 | 57.93 | 58.58 | 1,210,888 | -0.42(-0.70%) |
Dec 12, 2022 | 57.87 | 59.18 | 57.13 | 59.00 | 485,889 | +1.18(+2.04%) |
Dec 09, 2022 | 57.65 | 58.20 | 57.35 | 57.82 | 683,121 | -0.22(-0.38%) |
Dec 08, 2022 | 58.66 | 58.72 | 57.91 | 58.04 | 531,525 | -0.15(-0.27%) |
Dec 07, 2022 | 58.93 | 59.02 | 58.20 | 58.20 | 357,471 | -0.90(-1.52%) |
Dec 06, 2022 | 59.25 | 59.96 | 58.36 | 59.09 | 641,530 | -0.41(-0.68%) |
Dec 05, 2022 | 61.24 | 61.24 | 58.90 | 59.50 | 329,010 | -2.29(-3.71%) |
Dec 02, 2022 | 61.77 | 62.57 | 61.64 | 61.79 | 364,153 | -0.66(-1.05%) |
Dec 01, 2022 | 62.22 | 62.64 | 61.48 | 62.45 | 338,629 | +0.34(+0.54%) |
Nov 30, 2022 | 61.01 | 62.15 | 59.76 | 62.11 | 534,975 | +1.14(+1.87%) |
Nov 29, 2022 | 60.47 | 61.42 | 60.47 | 60.97 | 337,271 | +0.26(+0.43%) |
Nov 28, 2022 | 61.58 | 62.01 | 60.50 | 60.71 | 328,316 | -1.56(-2.50%) |
Nov 25, 2022 | 61.61 | 62.32 | 61.43 | 62.27 | 107,078 | +0.62(+1.00%) |
Nov 23, 2022 | 61.47 | 62.16 | 61.39 | 61.65 | 366,182 | +0.02(+0.03%) |
Nov 22, 2022 | 61.22 | 61.78 | 60.72 | 61.63 | 551,185 | +0.81(+1.33%) |
Nov 21, 2022 | 60.51 | 61.42 | 60.28 | 60.83 | 755,714 | -0.17(-0.28%) |
Nov 18, 2022 | 61.38 | 61.39 | 60.23 | 61.00 | 560,339 | +0.64(+1.07%) |
Nov 17, 2022 | 60.38 | 60.79 | 59.88 | 60.35 | 420,978 | -1.13(-1.83%) |
Nov 16, 2022 | 62.58 | 62.58 | 61.16 | 61.48 | 382,786 | -1.57(-2.49%) |
Nov 15, 2022 | 62.87 | 64.09 | 62.41 | 63.05 | 568,404 | +0.88(+1.41%) |
Nov 14, 2022 | 63.58 | 63.66 | 62.16 | 62.17 | 677,629 | -1.83(-2.86%) |
Nov 11, 2022 | 63.95 | 64.42 | 63.41 | 64.00 | 657,641 | +0.79(+1.25%) |
Nov 10, 2022 | 61.97 | 63.27 | 61.14 | 63.21 | 958,967 | +3.51(+5.88%) |
Nov 09, 2022 | 60.68 | 61.19 | 59.51 | 59.70 | 731,033 | -1.55(-2.53%) |
Nov 08, 2022 | 61.51 | 61.96 | 60.73 | 61.25 | 413,685 | -0.16(-0.27%) |
Nov 07, 2022 | 61.34 | 61.61 | 60.64 | 61.41 | 468,852 | +0.78(+1.29%) |
Nov 04, 2022 | 60.93 | 61.28 | 59.63 | 60.63 | 412,331 | +0.64(+1.07%) |
Nov 03, 2022 | 59.07 | 60.44 | 58.50 | 59.99 | 735,682 | +0.16(+0.27%) |
Nov 02, 2022 | 60.32 | 61.54 | 59.73 | 59.83 | 708,050 | -0.64(-1.05%) |
Nov 01, 2022 | 60.19 | 61.08 | 60.18 | 60.46 | 1,130,028 | +0.93(+1.57%) |
Oct 31, 2022 | 58.71 | 60.45 | 58.47 | 59.53 | 1,380,967 | +0.42(+0.72%) |
Oct 28, 2022 | 56.50 | 59.85 | 56.40 | 59.10 | 1,495,499 | +2.81(+4.99%) |
Oct 27, 2022 | 54.54 | 57.19 | 54.10 | 56.29 | 1,174,029 | +2.50(+4.65%) |
Oct 26, 2022 | 52.17 | 54.59 | 50.43 | 53.79 | 1,711,453 | +1.36(+2.59%) |
Oct 25, 2022 | 50.92 | 52.46 | 50.82 | 52.44 | 1,460,714 | +1.52(+2.99%) |
Oct 24, 2022 | 50.48 | 51.34 | 49.92 | 50.92 | 557,590 | +0.66(+1.32%) |
Oct 21, 2022 | 49.32 | 50.47 | 48.75 | 50.25 | 490,431 | +0.99(+2.01%) |
Oct 20, 2022 | 50.65 | 50.89 | 49.03 | 49.26 | 340,731 | -1.21(-2.40%) |
Oct 19, 2022 | 50.71 | 51.34 | 50.07 | 50.47 | 591,145 | -1.06(-2.05%) |
Oct 18, 2022 | 52.62 | 52.92 | 50.98 | 51.53 | 971,730 | +0.58(+1.13%) |
Oct 17, 2022 | 51.67 | 52.31 | 50.58 | 50.95 | 1,645,864 | +0.74(+1.48%) |
Oct 14, 2022 | 52.75 | 53.36 | 49.94 | 50.21 | 941,444 | -2.10(-4.01%) |
Oct 13, 2022 | 48.91 | 52.50 | 47.44 | 52.31 | 729,541 | +2.19(+4.38%) |
Oct 12, 2022 | 50.54 | 50.91 | 50.00 | 50.12 | 420,754 | -0.61(-1.20%) |
Oct 11, 2022 | 51.15 | 51.66 | 50.20 | 50.72 | 661,486 | -0.78(-1.51%) |
Oct 10, 2022 | 52.89 | 53.06 | 51.48 | 51.50 | 484,401 | -0.77(-1.47%) |
Oct 07, 2022 | 53.17 | 53.17 | 51.75 | 52.27 | 382,816 | -1.45(-2.70%) |
Oct 06, 2022 | 54.13 | 54.55 | 53.39 | 53.73 | 453,699 | -0.71(-1.31%) |
Oct 05, 2022 | 53.85 | 54.73 | 53.64 | 54.44 | 371,366 | -0.62(-1.12%) |
Oct 04, 2022 | 52.67 | 55.15 | 52.67 | 55.05 | 902,456 | +3.54(+6.87%) |
Oct 03, 2022 | 50.87 | 52.10 | 49.82 | 51.51 | 939,647 | +1.57(+3.14%) |
Sep 30, 2022 | 50.02 | 51.36 | 49.87 | 49.94 | 688,878 | -0.12(-0.25%) |
Sep 29, 2022 | 51.02 | 51.26 | 49.77 | 50.07 | 734,793 | -1.83(-3.52%) |
Sep 28, 2022 | 51.53 | 52.04 | 51.28 | 51.90 | 916,457 | +0.72(+1.41%) |
Sep 27, 2022 | 51.76 | 52.43 | 50.57 | 51.18 | 534,499 | -0.19(-0.37%) |
Sep 26, 2022 | 51.73 | 52.49 | 51.09 | 51.37 | 644,393 | -1.00(-1.91%) |
Sep 23, 2022 | 53.56 | 53.65 | 51.77 | 52.37 | 464,970 | -2.13(-3.90%) |
Sep 22, 2022 | 55.90 | 55.90 | 54.32 | 54.50 | 473,646 | -1.06(-1.91%) |
Sep 21, 2022 | 56.57 | 57.53 | 55.55 | 55.55 | 515,623 | -0.43(-0.77%) |
Sep 20, 2022 | 56.67 | 57.04 | 55.76 | 55.99 | 445,365 | -1.25(-2.19%) |
Sep 19, 2022 | 55.66 | 57.28 | 55.63 | 57.24 | 714,294 | +0.84(+1.48%) |
Sep 16, 2022 | 57.20 | 57.20 | 55.75 | 56.40 | 1,259,110 | -1.45(-2.51%) |
Sep 15, 2022 | 56.86 | 58.62 | 56.77 | 57.85 | 502,449 | +0.83(+1.45%) |
Sep 14, 2022 | 57.46 | 57.48 | 55.97 | 57.03 | 650,275 | -0.52(-0.90%) |
Sep 13, 2022 | 58.32 | 58.93 | 57.27 | 57.55 | 339,051 | -2.34(-3.90%) |
Sep 12, 2022 | 60.17 | 60.94 | 59.68 | 59.88 | 650,533 | +0.19(+0.32%) |
Sep 09, 2022 | 59.17 | 59.86 | 59.09 | 59.69 | 383,493 | +1.17(+2.01%) |
Sep 08, 2022 | 57.17 | 58.52 | 56.71 | 58.52 | 315,104 | +0.85(+1.47%) |
Sep 07, 2022 | 56.15 | 57.84 | 56.09 | 57.67 | 318,649 | +1.08(+1.90%) |
Sep 06, 2022 | 57.11 | 56.84 | 55.64 | 56.59 | 502,465 | +0.05(+0.09%) |
Sep 02, 2022 | 58.44 | 58.44 | 56.14 | 56.54 | 454,892 | -1.04(-1.80%) |
Sep 01, 2022 | 56.53 | 57.65 | 55.86 | 57.58 | 538,809 | +0.52(+0.91%) |
Aug 31, 2022 | 57.64 | 57.79 | 56.91 | 57.06 | 254,186 | -0.25(-0.44%) |
Aug 30, 2022 | 58.52 | 58.52 | 57.05 | 57.31 | 296,473 | -0.71(-1.22%) |
Aug 29, 2022 | 58.46 | 58.52 | 57.52 | 58.02 | 316,778 | -1.11(-1.88%) |
Aug 26, 2022 | 60.90 | 60.97 | 59.10 | 59.13 | 384,546 | -1.39(-2.29%) |
Aug 25, 2022 | 59.87 | 60.52 | 59.66 | 60.52 | 265,594 | +1.12(+1.89%) |
Aug 24, 2022 | 59.24 | 59.75 | 58.87 | 59.40 | 1,238,575 | +0.13(+0.23%) |
Aug 23, 2022 | 59.25 | 59.93 | 59.00 | 59.27 | 366,477 | +0.39(+0.67%) |
Aug 22, 2022 | 58.77 | 59.31 | 58.26 | 58.87 | 711,658 | -1.11(-1.85%) |
Aug 19, 2022 | 60.81 | 60.81 | 59.92 | 59.99 | 317,343 | -1.48(-2.41%) |
Aug 18, 2022 | 61.74 | 61.77 | 61.16 | 61.47 | 587,667 | -0.09(-0.14%) |
Aug 17, 2022 | 61.14 | 61.87 | 60.85 | 61.56 | 462,622 | -0.55(-0.88%) |
Aug 16, 2022 | 61.53 | 62.60 | 61.39 | 62.10 | 503,230 | +0.20(+0.32%) |
Aug 15, 2022 | 61.15 | 61.96 | 61.09 | 61.90 | 495,947 | +0.11(+0.17%) |
Aug 12, 2022 | 61.46 | 61.87 | 60.82 | 61.79 | 272,495 | +0.95(+1.56%) |
Aug 11, 2022 | 60.97 | 61.52 | 60.50 | 60.85 | 426,123 | +0.72(+1.19%) |
Aug 10, 2022 | 59.17 | 60.63 | 58.98 | 60.13 | 581,506 | +2.00(+3.44%) |
Aug 09, 2022 | 58.37 | 58.38 | 57.67 | 58.13 | 394,874 | -0.08(-0.13%) |
Aug 08, 2022 | 58.67 | 59.25 | 58.19 | 58.20 | 380,446 | -0.15(-0.26%) |
Aug 05, 2022 | 57.50 | 58.51 | 57.33 | 58.36 | 777,590 | +0.54(+0.93%) |
Aug 04, 2022 | 58.33 | 58.40 | 57.76 | 57.82 | 386,960 | -0.20(-0.35%) |
Aug 03, 2022 | 56.62 | 58.26 | 56.37 | 58.02 | 638,750 | +1.81(+3.22%) |
Aug 02, 2022 | 56.33 | 56.98 | 55.76 | 56.21 | 593,108 | -0.75(-1.31%) |
Aug 01, 2022 | 56.78 | 57.38 | 56.23 | 56.96 | 494,896 | -0.30(-0.52%) |
Jul 29, 2022 | 56.32 | 58.04 | 56.30 | 57.26 | 841,591 | +0.68(+1.20%) |
Jul 28, 2022 | 56.57 | 56.76 | 55.20 | 56.58 | 695,672 | +0.16(+0.29%) |
Jul 27, 2022 | 56.66 | 57.07 | 54.31 | 56.41 | 1,047,818 | -0.61(-1.07%) |
Jul 26, 2022 | 57.63 | 58.24 | 56.77 | 57.03 | 942,943 | -1.13(-1.94%) |
Jul 25, 2022 | 58.57 | 58.93 | 57.66 | 58.16 | 615,565 | +0.22(+0.38%) |
Jul 22, 2022 | 57.88 | 58.28 | 57.37 | 57.94 | 699,292 | +0.00(+0.00%) |
Jul 21, 2022 | 56.26 | 58.15 | 55.96 | 57.94 | 857,087 | +1.52(+2.70%) |
Jul 20, 2022 | 55.07 | 56.65 | 54.90 | 56.41 | 576,201 | +1.24(+2.26%) |
Jul 19, 2022 | 53.90 | 55.37 | 53.90 | 55.17 | 441,336 | +2.16(+4.08%) |
Jul 18, 2022 | 53.68 | 54.39 | 52.74 | 53.01 | 553,653 | +0.31(+0.58%) |
Jul 15, 2022 | 51.91 | 53.14 | 50.96 | 52.70 | 854,636 | +1.89(+3.71%) |
Jul 14, 2022 | 51.27 | 51.45 | 50.31 | 50.81 | 507,272 | -1.52(-2.91%) |
Jul 13, 2022 | 51.82 | 52.68 | 51.29 | 52.34 | 598,200 | -0.22(-0.42%) |
Jul 12, 2022 | 51.68 | 53.71 | 51.68 | 52.56 | 524,033 | +0.28(+0.53%) |
Jul 11, 2022 | 52.39 | 52.81 | 51.77 | 52.28 | 813,856 | -1.17(-2.19%) |
Jul 08, 2022 | 54.36 | 54.54 | 53.19 | 53.45 | 563,426 | -0.55(-1.01%) |
Jul 07, 2022 | 53.40 | 54.21 | 53.40 | 53.99 | 617,626 | +1.16(+2.19%) |
Jul 06, 2022 | 53.70 | 54.55 | 52.49 | 52.83 | 1,322,926 | -1.16(-2.15%) |
Jul 05, 2022 | 52.32 | 54.00 | 51.91 | 53.99 | 579,100 | +0.38(+0.71%) |
Jul 01, 2022 | 53.32 | 54.37 | 52.52 | 53.61 | 523,234 | -0.02(-0.04%) |
Jun 30, 2022 | 53.77 | 54.51 | 52.98 | 53.63 | 611,416 | -1.35(-2.46%) |
Jun 29, 2022 | 55.72 | 55.72 | 54.54 | 54.98 | 564,148 | -0.77(-1.37%) |
Jun 28, 2022 | 57.07 | 57.74 | 55.69 | 55.74 | 589,963 | -0.58(-1.04%) |
Jun 27, 2022 | 56.12 | 56.37 | 54.63 | 56.33 | 744,669 | +0.76(+1.36%) |
Jun 24, 2022 | 53.30 | 55.96 | 53.17 | 55.57 | 1,132,888 | +2.60(+4.92%) |
Jun 23, 2022 | 53.55 | 54.14 | 52.40 | 52.97 | 579,856 | -1.00(-1.84%) |
Jun 22, 2022 | 53.29 | 54.26 | 53.06 | 53.96 | 801,070 | -0.28(-0.51%) |
Jun 21, 2022 | 55.37 | 55.52 | 54.13 | 54.24 | 466,680 | +0.41(+0.76%) |
Jun 17, 2022 | 53.62 | 55.07 | 53.62 | 53.83 | 1,307,891 | -0.02(-0.04%) |
Jun 16, 2022 | 53.85 | 54.23 | 52.81 | 53.85 | 637,729 | -1.53(-2.77%) |
Jun 15, 2022 | 55.41 | 56.21 | 54.30 | 55.38 | 1,338,253 | +0.61(+1.12%) |
Jun 14, 2022 | 54.68 | 55.30 | 54.24 | 54.77 | 604,608 | +0.41(+0.76%) |
Jun 13, 2022 | 55.72 | 55.77 | 54.09 | 54.36 | 574,717 | -3.10(-5.40%) |
Jun 10, 2022 | 58.36 | 59.16 | 57.21 | 57.46 | 836,768 | -2.28(-3.81%) |
Jun 09, 2022 | 61.01 | 61.01 | 59.72 | 59.74 | 633,847 | -1.60(-2.61%) |
Jun 08, 2022 | 61.49 | 61.78 | 60.66 | 61.33 | 518,585 | -0.63(-1.02%) |
Jun 07, 2022 | 60.58 | 62.01 | 60.58 | 61.97 | 585,597 | +0.19(+0.31%) |
Jun 06, 2022 | 61.66 | 62.81 | 61.37 | 61.78 | 1,038,824 | +1.19(+1.96%) |
Jun 03, 2022 | 61.17 | 61.48 | 60.38 | 60.59 | 418,841 | -1.24(-2.01%) |
Jun 02, 2022 | 60.88 | 62.05 | 60.29 | 61.83 | 404,682 | +1.28(+2.12%) |