Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.81 | 71.02 | 69.43 | 69.62 | 312,395 | -0.77(-1.10%) |
Jun 29, 2023 | 71.28 | 71.56 | 70.06 | 70.39 | 306,332 | -0.80(-1.13%) |
Jun 28, 2023 | 69.72 | 71.29 | 69.33 | 71.19 | 257,908 | +1.42(+2.03%) |
Jun 27, 2023 | 67.25 | 70.23 | 67.19 | 69.78 | 482,189 | +2.70(+4.03%) |
Jun 26, 2023 | 66.87 | 67.92 | 66.87 | 67.08 | 179,416 | +0.06(+0.09%) |
Jun 23, 2023 | 66.69 | 67.59 | 66.24 | 67.02 | 511,949 | -0.30(-0.44%) |
Jun 22, 2023 | 67.96 | 68.25 | 67.04 | 67.31 | 207,631 | -1.40(-2.03%) |
Jun 21, 2023 | 68.29 | 69.12 | 67.78 | 68.71 | 177,359 | +0.27(+0.39%) |
Jun 20, 2023 | 67.56 | 68.88 | 67.20 | 68.44 | 302,201 | +0.73(+1.08%) |
Jun 16, 2023 | 69.71 | 69.71 | 67.54 | 67.71 | 409,273 | -1.53(-2.22%) |
Jun 15, 2023 | 68.09 | 69.59 | 67.83 | 69.24 | 391,003 | +0.55(+0.81%) |
Jun 14, 2023 | 68.77 | 69.56 | 67.92 | 68.69 | 368,078 | -0.06(-0.09%) |
Jun 13, 2023 | 66.81 | 69.40 | 66.49 | 68.75 | 547,685 | +2.87(+4.36%) |
Jun 12, 2023 | 64.62 | 65.99 | 64.23 | 65.88 | 256,525 | +0.94(+1.45%) |
Jun 09, 2023 | 64.69 | 65.18 | 63.82 | 64.94 | 192,088 | +0.26(+0.40%) |
Jun 08, 2023 | 64.41 | 64.80 | 63.37 | 64.68 | 198,422 | +0.22(+0.34%) |
Jun 07, 2023 | 63.83 | 64.83 | 63.62 | 64.46 | 650,566 | +1.16(+1.83%) |
Jun 06, 2023 | 62.06 | 63.67 | 62.06 | 63.30 | 259,904 | +0.96(+1.54%) |
Jun 05, 2023 | 62.79 | 63.14 | 61.82 | 62.34 | 242,625 | -0.79(-1.25%) |
Jun 02, 2023 | 61.75 | 63.16 | 61.75 | 63.13 | 215,189 | +1.95(+3.19%) |
Jun 01, 2023 | 60.39 | 61.60 | 60.39 | 61.18 | 305,838 | +0.74(+1.23%) |
May 31, 2023 | 60.35 | 61.14 | 59.78 | 60.44 | 346,804 | +0.11(+0.18%) |
May 30, 2023 | 60.34 | 60.56 | 60.05 | 60.33 | 332,663 | +0.52(+0.88%) |
May 26, 2023 | 58.48 | 59.87 | 58.07 | 59.81 | 219,430 | +1.45(+2.48%) |
May 25, 2023 | 59.98 | 60.09 | 58.09 | 58.36 | 340,115 | -1.68(-2.80%) |
May 24, 2023 | 60.27 | 60.55 | 59.15 | 60.05 | 233,024 | -0.62(-1.03%) |
May 23, 2023 | 60.65 | 62.38 | 60.61 | 60.67 | 279,808 | -0.71(-1.16%) |
May 22, 2023 | 62.60 | 63.02 | 61.36 | 61.38 | 292,927 | -1.23(-1.96%) |
May 19, 2023 | 64.34 | 64.47 | 61.73 | 62.61 | 380,304 | -1.44(-2.24%) |
May 18, 2023 | 61.66 | 64.07 | 61.66 | 64.05 | 603,595 | +2.07(+3.34%) |
May 17, 2023 | 61.08 | 62.75 | 61.06 | 61.98 | 514,104 | +1.49(+2.46%) |
May 16, 2023 | 59.99 | 61.03 | 59.99 | 60.49 | 336,688 | +0.24(+0.39%) |
May 15, 2023 | 59.01 | 60.61 | 59.01 | 60.25 | 374,280 | +1.50(+2.54%) |
May 12, 2023 | 58.37 | 58.92 | 58.31 | 58.76 | 258,208 | +0.87(+1.50%) |
May 11, 2023 | 56.12 | 57.97 | 56.12 | 57.89 | 257,295 | +1.31(+2.32%) |
May 10, 2023 | 56.64 | 57.13 | 55.86 | 56.58 | 307,549 | +0.73(+1.31%) |
May 09, 2023 | 56.55 | 56.67 | 55.72 | 55.85 | 352,235 | -1.02(-1.79%) |
May 08, 2023 | 56.70 | 57.47 | 55.42 | 56.86 | 388,750 | -0.85(-1.47%) |
May 05, 2023 | 57.17 | 58.01 | 57.00 | 57.71 | 396,326 | +1.26(+2.24%) |
May 04, 2023 | 57.61 | 57.90 | 56.36 | 56.45 | 445,519 | -1.80(-3.08%) |
May 03, 2023 | 59.19 | 59.32 | 58.15 | 58.24 | 571,668 | -0.82(-1.39%) |
May 02, 2023 | 59.72 | 59.72 | 57.60 | 59.06 | 570,822 | -0.88(-1.47%) |
May 01, 2023 | 61.74 | 61.74 | 59.58 | 59.94 | 506,631 | -1.73(-2.80%) |
Apr 28, 2023 | 60.50 | 64.72 | 58.39 | 61.67 | 659,190 | -3.38(-5.20%) |
Apr 27, 2023 | 63.59 | 65.06 | 63.25 | 65.05 | 469,561 | +1.88(+2.98%) |
Apr 26, 2023 | 62.71 | 63.70 | 62.71 | 63.17 | 427,304 | +0.13(+0.20%) |
Apr 25, 2023 | 62.42 | 63.29 | 62.42 | 63.04 | 344,791 | -0.10(-0.16%) |
Apr 24, 2023 | 62.64 | 63.84 | 62.42 | 63.14 | 459,201 | +0.38(+0.60%) |
Apr 21, 2023 | 62.62 | 63.33 | 62.17 | 62.76 | 346,344 | +0.27(+0.43%) |
Apr 20, 2023 | 62.20 | 62.57 | 61.81 | 62.50 | 183,504 | -0.07(-0.11%) |
Apr 19, 2023 | 61.63 | 62.71 | 61.34 | 62.57 | 220,676 | +0.67(+1.08%) |
Apr 18, 2023 | 61.94 | 62.32 | 61.32 | 61.90 | 282,134 | +0.07(+0.11%) |
Apr 17, 2023 | 62.11 | 62.55 | 61.09 | 61.83 | 442,171 | -0.61(-0.98%) |
Apr 14, 2023 | 62.57 | 63.12 | 61.85 | 62.44 | 476,873 | +0.24(+0.38%) |
Apr 13, 2023 | 61.17 | 62.27 | 60.71 | 62.20 | 257,278 | +1.30(+2.14%) |
Apr 12, 2023 | 61.75 | 61.91 | 60.68 | 60.90 | 258,737 | -0.11(-0.18%) |
Apr 11, 2023 | 59.03 | 61.48 | 58.25 | 61.01 | 370,340 | +2.33(+3.97%) |
Apr 10, 2023 | 58.50 | 59.33 | 58.22 | 58.68 | 592,348 | -0.20(-0.34%) |
Apr 06, 2023 | 59.65 | 60.13 | 58.74 | 58.88 | 350,157 | -0.71(-1.19%) |
Apr 05, 2023 | 58.75 | 60.04 | 58.31 | 59.59 | 253,067 | +0.38(+0.63%) |
Apr 04, 2023 | 60.11 | 60.11 | 58.42 | 59.21 | 290,658 | -0.76(-1.27%) |
Apr 03, 2023 | 58.56 | 60.03 | 58.29 | 59.97 | 337,644 | +1.14(+1.95%) |
Mar 31, 2023 | 57.85 | 58.92 | 57.40 | 58.83 | 349,325 | +1.28(+2.23%) |
Mar 30, 2023 | 57.70 | 58.50 | 57.16 | 57.54 | 306,981 | +0.11(+0.19%) |
Mar 29, 2023 | 56.84 | 57.77 | 55.82 | 57.44 | 308,649 | +1.20(+2.14%) |
Mar 28, 2023 | 56.54 | 56.81 | 56.09 | 56.23 | 363,328 | -0.35(-0.61%) |
Mar 27, 2023 | 57.18 | 57.29 | 56.27 | 56.58 | 318,440 | -0.07(-0.12%) |
Mar 24, 2023 | 54.30 | 57.20 | 53.83 | 56.65 | 477,413 | +1.56(+2.83%) |
Mar 23, 2023 | 55.27 | 56.65 | 54.35 | 55.09 | 399,254 | -0.12(-0.21%) |
Mar 22, 2023 | 56.98 | 57.57 | 55.12 | 55.21 | 351,235 | -1.81(-3.17%) |
Mar 21, 2023 | 57.14 | 58.37 | 56.85 | 57.01 | 474,765 | +1.01(+1.80%) |
Mar 20, 2023 | 56.67 | 57.96 | 55.95 | 56.00 | 471,351 | +0.00(+0.00%) |
Mar 17, 2023 | 56.35 | 56.35 | 55.03 | 56.00 | 882,503 | -1.20(-2.10%) |
Mar 16, 2023 | 55.00 | 58.49 | 54.43 | 57.21 | 518,859 | +1.55(+2.78%) |
Mar 15, 2023 | 55.29 | 56.32 | 54.60 | 55.66 | 509,055 | -1.24(-2.19%) |
Mar 14, 2023 | 58.82 | 59.95 | 56.39 | 56.90 | 575,601 | -0.05(-0.09%) |
Mar 13, 2023 | 55.59 | 57.95 | 53.29 | 56.95 | 872,948 | -0.11(-0.19%) |
Mar 10, 2023 | 58.28 | 58.89 | 56.53 | 57.06 | 628,774 | -1.66(-2.82%) |
Mar 09, 2023 | 60.55 | 61.31 | 58.55 | 58.72 | 441,590 | -2.10(-3.46%) |
Mar 08, 2023 | 60.18 | 61.14 | 59.36 | 60.82 | 312,630 | +0.97(+1.62%) |
Mar 07, 2023 | 61.27 | 61.90 | 59.79 | 59.85 | 304,079 | -1.51(-2.46%) |
Mar 06, 2023 | 62.17 | 62.99 | 61.06 | 61.36 | 410,010 | -0.79(-1.27%) |
Mar 03, 2023 | 61.36 | 62.44 | 61.03 | 62.15 | 308,849 | +1.18(+1.94%) |
Mar 02, 2023 | 59.48 | 61.21 | 59.47 | 60.97 | 278,835 | +0.36(+0.59%) |
Mar 01, 2023 | 59.57 | 60.70 | 59.39 | 60.61 | 438,234 | +0.94(+1.57%) |
Feb 28, 2023 | 58.26 | 60.21 | 58.26 | 59.68 | 759,375 | -0.23(-0.38%) |
Feb 27, 2023 | 60.71 | 60.71 | 59.43 | 59.90 | 326,406 | -0.04(-0.07%) |
Feb 24, 2023 | 59.93 | 60.14 | 59.21 | 59.94 | 309,151 | -1.06(-1.73%) |
Feb 23, 2023 | 60.69 | 61.19 | 60.20 | 61.00 | 344,295 | +0.83(+1.38%) |
Feb 22, 2023 | 61.08 | 61.66 | 59.54 | 60.17 | 453,282 | -0.73(-1.20%) |
Feb 21, 2023 | 62.49 | 62.72 | 60.79 | 60.90 | 327,823 | -2.68(-4.22%) |
Feb 17, 2023 | 64.36 | 64.44 | 63.29 | 63.58 | 211,158 | -0.80(-1.24%) |
Feb 16, 2023 | 64.57 | 65.75 | 64.07 | 64.38 | 293,149 | -1.32(-2.01%) |
Feb 15, 2023 | 64.55 | 66.07 | 64.53 | 65.71 | 187,053 | +0.35(+0.53%) |
Feb 14, 2023 | 64.85 | 65.72 | 64.12 | 65.36 | 199,391 | +0.16(+0.24%) |
Feb 13, 2023 | 64.63 | 65.34 | 64.17 | 65.20 | 252,678 | +0.69(+1.07%) |
Feb 10, 2023 | 64.62 | 65.64 | 63.60 | 64.51 | 557,496 | -0.39(-0.61%) |
Feb 09, 2023 | 66.67 | 66.79 | 64.66 | 64.90 | 347,220 | -0.94(-1.43%) |
Feb 08, 2023 | 64.82 | 65.94 | 64.45 | 65.85 | 381,240 | +0.63(+0.97%) |
Feb 07, 2023 | 63.10 | 65.55 | 62.85 | 65.22 | 534,882 | +1.61(+2.54%) |
Feb 06, 2023 | 63.75 | 64.79 | 63.17 | 63.61 | 517,571 | -1.61(-2.47%) |
Feb 03, 2023 | 68.63 | 68.64 | 64.78 | 65.22 | 1,261,870 | -6.16(-8.63%) |
Feb 02, 2023 | 68.57 | 72.60 | 68.40 | 71.38 | 937,141 | +3.53(+5.21%) |
Feb 01, 2023 | 65.89 | 68.49 | 65.77 | 67.85 | 473,224 | +1.52(+2.28%) |
Jan 31, 2023 | 65.35 | 66.49 | 65.20 | 66.33 | 307,479 | +1.44(+2.21%) |
Jan 30, 2023 | 64.58 | 65.24 | 64.06 | 64.89 | 392,014 | -0.01(-0.02%) |
Jan 27, 2023 | 64.78 | 65.39 | 64.28 | 64.90 | 277,025 | +0.12(+0.18%) |
Jan 26, 2023 | 63.70 | 64.80 | 62.81 | 64.79 | 260,299 | +1.56(+2.47%) |
Jan 25, 2023 | 62.65 | 63.39 | 62.33 | 63.22 | 269,462 | +0.10(+0.16%) |
Jan 24, 2023 | 64.61 | 64.87 | 63.07 | 63.12 | 234,221 | -1.40(-2.17%) |
Jan 23, 2023 | 63.74 | 64.95 | 63.44 | 64.52 | 235,476 | +0.81(+1.27%) |
Jan 20, 2023 | 61.91 | 64.33 | 61.29 | 63.71 | 538,285 | +2.13(+3.47%) |
Jan 19, 2023 | 61.90 | 62.52 | 60.87 | 61.58 | 359,829 | -1.04(-1.67%) |
Jan 18, 2023 | 62.94 | 64.20 | 62.44 | 62.62 | 305,043 | -0.53(-0.84%) |
Jan 17, 2023 | 61.98 | 63.76 | 61.98 | 63.15 | 313,897 | +1.08(+1.74%) |
Jan 13, 2023 | 61.88 | 62.80 | 61.52 | 62.07 | 213,259 | -0.42(-0.68%) |
Jan 12, 2023 | 62.23 | 62.79 | 61.42 | 62.49 | 370,832 | +0.84(+1.36%) |
Jan 11, 2023 | 59.67 | 62.64 | 59.67 | 61.66 | 656,055 | +2.48(+4.19%) |
Jan 10, 2023 | 58.10 | 59.37 | 57.88 | 59.18 | 266,413 | +0.79(+1.35%) |
Jan 09, 2023 | 57.75 | 59.41 | 57.75 | 58.39 | 289,083 | +0.65(+1.12%) |
Jan 06, 2023 | 57.02 | 58.06 | 56.11 | 57.74 | 303,625 | +0.14(+0.24%) |
Jan 05, 2023 | 57.19 | 57.75 | 56.87 | 57.60 | 213,221 | -0.11(-0.19%) |
Jan 04, 2023 | 57.57 | 58.37 | 57.14 | 57.71 | 232,602 | +0.91(+1.59%) |
Jan 03, 2023 | 56.63 | 57.35 | 55.69 | 56.81 | 242,025 | +1.06(+1.91%) |
Dec 30, 2022 | 55.74 | 56.01 | 55.09 | 55.74 | 223,914 | -0.58(-1.03%) |
Dec 29, 2022 | 54.89 | 56.77 | 54.89 | 56.33 | 259,435 | +1.85(+3.40%) |
Dec 28, 2022 | 55.73 | 56.13 | 54.45 | 54.48 | 264,011 | -1.26(-2.26%) |
Dec 27, 2022 | 55.77 | 56.16 | 55.49 | 55.74 | 168,230 | -0.10(-0.18%) |
Dec 23, 2022 | 54.99 | 55.85 | 54.86 | 55.83 | 188,678 | +0.80(+1.45%) |
Dec 22, 2022 | 55.54 | 55.60 | 53.72 | 55.04 | 269,723 | -1.23(-2.19%) |
Dec 21, 2022 | 55.39 | 56.77 | 55.39 | 56.27 | 316,690 | +1.61(+2.95%) |
Dec 20, 2022 | 54.19 | 54.97 | 53.71 | 54.65 | 270,833 | +0.36(+0.67%) |
Dec 19, 2022 | 54.64 | 55.00 | 54.05 | 54.29 | 273,704 | -0.81(-1.46%) |
Dec 16, 2022 | 54.00 | 55.46 | 53.54 | 55.10 | 711,420 | +0.27(+0.48%) |
Dec 15, 2022 | 56.00 | 56.48 | 54.42 | 54.83 | 538,428 | -2.61(-4.54%) |
Dec 14, 2022 | 57.83 | 58.46 | 56.83 | 57.44 | 366,059 | -0.51(-0.88%) |
Dec 13, 2022 | 59.26 | 59.47 | 57.63 | 57.95 | 371,663 | +1.04(+1.83%) |
Dec 12, 2022 | 57.66 | 57.66 | 56.40 | 56.91 | 307,323 | -0.65(-1.13%) |
Dec 09, 2022 | 58.20 | 58.80 | 57.44 | 57.56 | 211,915 | -1.08(-1.85%) |
Dec 08, 2022 | 57.92 | 59.26 | 57.36 | 58.64 | 304,991 | +0.93(+1.62%) |
Dec 07, 2022 | 57.43 | 58.24 | 57.02 | 57.70 | 290,134 | +0.06(+0.10%) |
Dec 06, 2022 | 56.19 | 58.70 | 55.62 | 57.64 | 597,808 | +1.48(+2.63%) |
Dec 05, 2022 | 57.27 | 57.76 | 56.10 | 56.17 | 299,520 | -2.07(-3.55%) |
Dec 02, 2022 | 57.55 | 58.25 | 57.13 | 58.23 | 257,458 | +0.12(+0.20%) |
Dec 01, 2022 | 58.51 | 59.52 | 57.85 | 58.12 | 505,443 | -0.58(-0.99%) |
Nov 30, 2022 | 56.91 | 58.72 | 55.53 | 58.70 | 457,312 | +1.80(+3.16%) |
Nov 29, 2022 | 56.23 | 56.90 | 55.74 | 56.90 | 213,412 | +0.65(+1.15%) |
Nov 28, 2022 | 56.34 | 56.84 | 55.93 | 56.25 | 383,292 | -0.61(-1.07%) |
Nov 25, 2022 | 56.68 | 57.16 | 56.48 | 56.86 | 102,815 | +0.39(+0.70%) |
Nov 23, 2022 | 55.14 | 56.57 | 55.12 | 56.46 | 205,374 | +0.99(+1.79%) |
Nov 22, 2022 | 54.42 | 55.71 | 54.42 | 55.47 | 218,334 | +1.50(+2.77%) |
Nov 21, 2022 | 53.69 | 54.26 | 53.69 | 53.97 | 160,268 | +0.12(+0.22%) |
Nov 18, 2022 | 55.08 | 55.17 | 53.34 | 53.86 | 277,421 | -0.02(-0.04%) |
Nov 17, 2022 | 53.78 | 54.48 | 53.26 | 53.88 | 251,219 | -1.27(-2.30%) |
Nov 16, 2022 | 55.39 | 55.54 | 54.00 | 55.14 | 198,023 | -0.40(-0.73%) |
Nov 15, 2022 | 56.44 | 56.60 | 55.34 | 55.55 | 377,944 | +0.10(+0.18%) |
Nov 14, 2022 | 55.68 | 56.81 | 54.90 | 55.45 | 336,616 | -0.90(-1.59%) |
Nov 11, 2022 | 55.10 | 56.81 | 55.07 | 56.35 | 612,552 | +1.22(+2.21%) |
Nov 10, 2022 | 52.64 | 55.46 | 51.72 | 55.13 | 810,820 | +5.34(+10.73%) |
Nov 09, 2022 | 50.01 | 51.13 | 49.52 | 49.78 | 342,212 | -0.83(-1.64%) |
Nov 08, 2022 | 50.48 | 51.02 | 50.03 | 50.61 | 301,134 | +0.30(+0.60%) |
Nov 07, 2022 | 50.30 | 50.69 | 49.82 | 50.31 | 264,231 | +0.02(+0.04%) |
Nov 04, 2022 | 49.16 | 50.43 | 48.61 | 50.29 | 365,423 | +1.33(+2.71%) |
Nov 03, 2022 | 48.78 | 49.51 | 48.09 | 48.96 | 405,755 | -1.21(-2.41%) |
Nov 02, 2022 | 51.05 | 51.63 | 49.88 | 50.17 | 560,818 | -1.00(-1.95%) |
Nov 01, 2022 | 52.49 | 52.60 | 50.92 | 51.17 | 503,575 | -0.90(-1.73%) |
Oct 31, 2022 | 53.51 | 53.85 | 52.07 | 52.07 | 1,079,181 | -1.82(-3.37%) |
Oct 28, 2022 | 50.76 | 54.70 | 50.59 | 53.88 | 1,532,352 | +7.77(+16.86%) |
Oct 27, 2022 | 46.55 | 48.02 | 45.60 | 46.11 | 708,706 | +0.01(+0.02%) |
Oct 26, 2022 | 47.59 | 48.78 | 46.06 | 46.10 | 740,683 | -1.44(-3.02%) |
Oct 25, 2022 | 45.83 | 47.81 | 45.83 | 47.54 | 644,868 | +1.89(+4.15%) |
Oct 24, 2022 | 44.88 | 45.74 | 44.04 | 45.64 | 432,043 | +0.95(+2.12%) |
Oct 21, 2022 | 43.70 | 44.79 | 42.75 | 44.69 | 627,393 | +1.37(+3.16%) |
Oct 20, 2022 | 44.16 | 44.81 | 43.12 | 43.33 | 512,899 | -0.86(-1.94%) |
Oct 19, 2022 | 45.10 | 45.38 | 44.17 | 44.19 | 487,730 | -1.41(-3.08%) |
Oct 18, 2022 | 45.16 | 46.16 | 44.42 | 45.59 | 521,640 | +1.52(+3.46%) |
Oct 17, 2022 | 44.10 | 45.25 | 43.51 | 44.07 | 671,882 | +0.90(+2.08%) |
Oct 14, 2022 | 44.42 | 44.83 | 43.09 | 43.17 | 664,325 | -0.93(-2.10%) |
Oct 13, 2022 | 43.34 | 44.61 | 42.83 | 44.10 | 635,158 | -0.03(-0.07%) |
Oct 12, 2022 | 43.57 | 44.74 | 42.28 | 44.13 | 741,087 | +0.54(+1.23%) |
Oct 11, 2022 | 41.06 | 44.46 | 40.78 | 43.59 | 1,933,518 | +0.92(+2.15%) |
Oct 10, 2022 | 45.13 | 45.41 | 42.62 | 42.67 | 786,561 | -2.15(-4.79%) |
Oct 07, 2022 | 44.62 | 44.96 | 43.58 | 44.82 | 581,723 | -0.17(-0.37%) |
Oct 06, 2022 | 45.51 | 46.46 | 44.68 | 44.99 | 678,667 | -1.04(-2.25%) |
Oct 05, 2022 | 45.24 | 46.31 | 44.53 | 46.02 | 470,627 | -0.22(-0.49%) |
Oct 04, 2022 | 44.44 | 46.38 | 44.44 | 46.25 | 609,013 | +2.55(+5.83%) |
Oct 03, 2022 | 42.40 | 44.12 | 41.97 | 43.70 | 530,138 | +1.81(+4.31%) |
Sep 30, 2022 | 43.51 | 44.01 | 41.74 | 41.89 | 634,324 | -1.42(-3.27%) |
Sep 29, 2022 | 43.76 | 44.33 | 42.31 | 43.31 | 591,386 | -1.11(-2.51%) |
Sep 28, 2022 | 44.27 | 45.17 | 44.27 | 44.42 | 506,578 | +0.48(+1.09%) |
Sep 27, 2022 | 44.37 | 44.53 | 42.79 | 43.94 | 921,197 | -0.37(-0.84%) |
Sep 26, 2022 | 46.79 | 47.84 | 44.31 | 44.31 | 739,232 | -2.85(-6.05%) |
Sep 23, 2022 | 47.64 | 47.95 | 45.88 | 47.17 | 700,992 | -1.20(-2.48%) |
Sep 22, 2022 | 50.52 | 50.52 | 47.87 | 48.37 | 853,971 | -2.16(-4.27%) |
Sep 21, 2022 | 51.20 | 52.65 | 50.44 | 50.52 | 411,934 | -0.05(-0.10%) |
Sep 20, 2022 | 52.01 | 52.21 | 49.68 | 50.57 | 573,703 | -2.23(-4.22%) |
Sep 19, 2022 | 51.86 | 53.64 | 51.86 | 52.80 | 287,398 | +0.38(+0.73%) |
Sep 16, 2022 | 52.38 | 52.69 | 51.89 | 52.42 | 765,754 | -0.51(-0.96%) |
Sep 15, 2022 | 52.83 | 54.76 | 52.73 | 52.93 | 488,517 | -0.36(-0.68%) |
Sep 14, 2022 | 52.33 | 53.36 | 52.15 | 53.29 | 371,567 | +1.37(+2.63%) |
Sep 13, 2022 | 52.40 | 53.02 | 51.62 | 51.92 | 382,269 | -2.04(-3.78%) |
Sep 12, 2022 | 53.99 | 54.36 | 53.62 | 53.96 | 256,048 | +0.38(+0.71%) |
Sep 09, 2022 | 51.87 | 53.70 | 51.84 | 53.58 | 208,466 | +2.18(+4.24%) |
Sep 08, 2022 | 50.42 | 51.59 | 50.23 | 51.40 | 284,910 | +0.54(+1.06%) |
Sep 07, 2022 | 50.11 | 50.94 | 49.72 | 50.87 | 242,689 | +0.89(+1.78%) |
Sep 06, 2022 | 50.46 | 50.65 | 49.71 | 49.98 | 260,718 | -0.35(-0.70%) |
Sep 02, 2022 | 50.84 | 51.98 | 50.11 | 50.33 | 248,305 | +0.03(+0.06%) |
Sep 01, 2022 | 51.59 | 51.76 | 49.93 | 50.30 | 407,226 | -1.57(-3.03%) |
Aug 31, 2022 | 52.48 | 52.72 | 51.87 | 51.87 | 331,490 | -0.62(-1.19%) |
Aug 30, 2022 | 52.85 | 53.30 | 52.43 | 52.50 | 192,370 | -0.15(-0.28%) |
Aug 29, 2022 | 52.74 | 53.36 | 52.64 | 52.64 | 289,794 | -0.52(-0.97%) |
Aug 26, 2022 | 54.94 | 54.94 | 52.93 | 53.16 | 316,285 | -1.55(-2.84%) |
Aug 25, 2022 | 53.20 | 54.72 | 53.06 | 54.71 | 178,874 | +1.47(+2.77%) |
Aug 24, 2022 | 53.73 | 53.91 | 53.20 | 53.24 | 218,195 | -0.36(-0.67%) |
Aug 23, 2022 | 53.55 | 53.97 | 53.32 | 53.60 | 246,169 | +0.42(+0.79%) |
Aug 22, 2022 | 54.09 | 54.45 | 52.77 | 53.18 | 297,058 | -1.88(-3.42%) |
Aug 19, 2022 | 55.91 | 56.56 | 55.04 | 55.07 | 428,991 | -1.51(-2.68%) |
Aug 18, 2022 | 56.51 | 56.75 | 56.15 | 56.58 | 227,075 | -0.19(-0.33%) |
Aug 17, 2022 | 57.51 | 57.51 | 56.20 | 56.76 | 469,935 | -1.50(-2.58%) |
Aug 16, 2022 | 57.51 | 58.76 | 57.42 | 58.27 | 398,156 | +0.49(+0.84%) |
Aug 15, 2022 | 56.69 | 57.82 | 56.23 | 57.78 | 295,644 | +0.83(+1.46%) |
Aug 12, 2022 | 56.71 | 57.13 | 56.40 | 56.95 | 452,906 | +0.57(+1.02%) |
Aug 11, 2022 | 57.10 | 57.39 | 56.28 | 56.38 | 429,156 | -0.38(-0.67%) |
Aug 10, 2022 | 56.04 | 57.54 | 56.04 | 56.76 | 578,019 | +1.54(+2.78%) |
Aug 09, 2022 | 55.10 | 55.32 | 54.12 | 55.22 | 316,371 | -0.12(-0.21%) |
Aug 08, 2022 | 53.98 | 55.48 | 53.86 | 55.33 | 493,066 | +1.41(+2.62%) |
Aug 05, 2022 | 54.32 | 54.39 | 53.01 | 53.92 | 344,554 | -0.59(-1.09%) |
Aug 04, 2022 | 55.69 | 55.69 | 54.14 | 54.52 | 464,284 | -1.06(-1.91%) |
Aug 03, 2022 | 55.03 | 57.27 | 54.72 | 55.58 | 1,047,843 | +4.34(+8.47%) |
Aug 02, 2022 | 53.31 | 53.49 | 51.24 | 51.24 | 587,573 | -2.14(-4.01%) |
Aug 01, 2022 | 53.02 | 53.68 | 52.04 | 53.38 | 412,182 | +0.06(+0.11%) |
Jul 29, 2022 | 53.75 | 53.97 | 52.63 | 53.32 | 388,204 | -0.22(-0.42%) |
Jul 28, 2022 | 52.56 | 53.78 | 52.25 | 53.54 | 417,113 | +1.02(+1.95%) |
Jul 27, 2022 | 51.27 | 52.61 | 51.13 | 52.52 | 326,292 | +1.95(+3.85%) |
Jul 26, 2022 | 50.77 | 50.96 | 50.14 | 50.58 | 227,383 | -0.40(-0.78%) |
Jul 25, 2022 | 50.84 | 51.26 | 50.38 | 50.97 | 218,070 | +0.28(+0.56%) |
Jul 22, 2022 | 50.40 | 51.30 | 50.14 | 50.69 | 357,356 | +0.06(+0.12%) |
Jul 21, 2022 | 49.59 | 50.73 | 49.28 | 50.63 | 286,847 | +1.04(+2.10%) |
Jul 20, 2022 | 48.65 | 49.88 | 48.48 | 49.59 | 286,702 | +0.94(+1.94%) |
Jul 19, 2022 | 47.33 | 49.01 | 47.33 | 48.65 | 290,424 | +1.65(+3.52%) |
Jul 18, 2022 | 47.20 | 47.68 | 46.60 | 46.99 | 279,928 | +0.36(+0.77%) |
Jul 15, 2022 | 47.01 | 47.40 | 45.85 | 46.63 | 368,295 | +0.53(+1.14%) |
Jul 14, 2022 | 45.76 | 46.37 | 45.03 | 46.11 | 322,396 | -0.75(-1.60%) |
Jul 13, 2022 | 45.99 | 47.33 | 45.52 | 46.86 | 391,440 | +0.26(+0.56%) |
Jul 12, 2022 | 45.51 | 47.28 | 45.51 | 46.60 | 405,309 | +1.24(+2.72%) |
Jul 11, 2022 | 45.18 | 46.09 | 45.18 | 45.36 | 227,720 | -0.63(-1.38%) |
Jul 08, 2022 | 45.19 | 46.28 | 45.19 | 45.99 | 363,697 | +0.42(+0.92%) |
Jul 07, 2022 | 44.77 | 46.02 | 44.76 | 45.57 | 333,828 | +1.13(+2.54%) |
Jul 06, 2022 | 45.10 | 45.91 | 44.19 | 44.44 | 322,300 | -0.68(-1.51%) |
Jul 05, 2022 | 43.63 | 45.14 | 43.04 | 45.13 | 418,827 | +0.74(+1.67%) |