Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 75.92 | 77.29 | 75.48 | 76.95 | 433,799 | +1.46(+1.93%) |
Jun 29, 2023 | 74.73 | 75.88 | 74.73 | 75.49 | 416,453 | +0.87(+1.17%) |
Jun 28, 2023 | 75.24 | 75.24 | 73.99 | 74.62 | 383,850 | -0.45(-0.60%) |
Jun 27, 2023 | 73.98 | 75.49 | 73.72 | 75.07 | 271,805 | +0.87(+1.17%) |
Jun 26, 2023 | 72.83 | 74.41 | 72.83 | 74.20 | 229,980 | +1.35(+1.85%) |
Jun 23, 2023 | 72.45 | 73.26 | 72.12 | 72.85 | 324,293 | -0.50(-0.68%) |
Jun 22, 2023 | 74.03 | 74.30 | 73.00 | 73.35 | 202,460 | -1.16(-1.56%) |
Jun 21, 2023 | 73.13 | 74.98 | 73.12 | 74.51 | 241,745 | +0.93(+1.26%) |
Jun 20, 2023 | 73.96 | 73.96 | 72.83 | 73.58 | 304,863 | -0.97(-1.30%) |
Jun 16, 2023 | 75.31 | 75.43 | 74.30 | 74.55 | 522,813 | -0.34(-0.45%) |
Jun 15, 2023 | 74.48 | 75.34 | 73.98 | 74.89 | 460,309 | -0.02(-0.03%) |
Jun 14, 2023 | 75.28 | 76.10 | 74.46 | 74.91 | 303,253 | +0.30(+0.40%) |
Jun 13, 2023 | 75.05 | 75.66 | 74.37 | 74.61 | 429,679 | +0.06(+0.08%) |
Jun 12, 2023 | 74.97 | 74.97 | 73.80 | 74.55 | 253,754 | -0.42(-0.56%) |
Jun 09, 2023 | 76.07 | 76.07 | 74.56 | 74.97 | 304,273 | -1.07(-1.41%) |
Jun 08, 2023 | 76.31 | 76.56 | 75.83 | 76.04 | 327,276 | -0.37(-0.48%) |
Jun 07, 2023 | 75.40 | 76.66 | 75.40 | 76.41 | 350,280 | +1.21(+1.61%) |
Jun 06, 2023 | 73.93 | 76.36 | 73.31 | 75.20 | 385,638 | +0.80(+1.08%) |
Jun 05, 2023 | 73.77 | 74.63 | 73.43 | 74.40 | 282,748 | -0.22(-0.29%) |
Jun 02, 2023 | 73.97 | 74.76 | 73.66 | 74.62 | 245,836 | +1.79(+2.46%) |
Jun 01, 2023 | 71.81 | 73.14 | 71.21 | 72.83 | 261,004 | +1.27(+1.77%) |
May 31, 2023 | 73.21 | 73.50 | 71.48 | 71.56 | 363,335 | -2.26(-3.06%) |
May 30, 2023 | 73.57 | 74.47 | 73.07 | 73.82 | 337,760 | +0.53(+0.72%) |
May 26, 2023 | 72.91 | 73.54 | 72.72 | 73.29 | 326,373 | +0.49(+0.67%) |
May 25, 2023 | 72.27 | 73.33 | 71.90 | 72.80 | 268,394 | +0.38(+0.52%) |
May 24, 2023 | 73.27 | 73.27 | 71.80 | 72.42 | 248,901 | -0.93(-1.27%) |
May 23, 2023 | 73.58 | 74.30 | 73.06 | 73.35 | 282,851 | -0.24(-0.33%) |
May 22, 2023 | 71.78 | 73.99 | 71.78 | 73.59 | 375,781 | +1.81(+2.52%) |
May 19, 2023 | 73.28 | 73.43 | 71.53 | 71.78 | 321,702 | -0.75(-1.03%) |
May 18, 2023 | 72.26 | 72.78 | 71.49 | 72.53 | 250,422 | -0.08(-0.11%) |
May 17, 2023 | 72.05 | 73.17 | 71.21 | 72.61 | 269,309 | +1.48(+2.08%) |
May 16, 2023 | 70.39 | 71.47 | 70.17 | 71.13 | 430,736 | +0.27(+0.38%) |
May 15, 2023 | 70.14 | 71.10 | 69.89 | 70.86 | 224,531 | +0.80(+1.14%) |
May 12, 2023 | 70.24 | 70.64 | 69.50 | 70.06 | 327,852 | +0.28(+0.40%) |
May 11, 2023 | 70.04 | 70.44 | 69.22 | 69.78 | 319,077 | -0.72(-1.02%) |
May 10, 2023 | 71.78 | 71.78 | 70.04 | 70.50 | 250,362 | -0.49(-0.69%) |
May 09, 2023 | 70.94 | 71.41 | 69.80 | 70.99 | 266,773 | -0.50(-0.70%) |
May 08, 2023 | 72.32 | 72.61 | 71.10 | 71.49 | 215,908 | -0.61(-0.85%) |
May 05, 2023 | 71.77 | 72.94 | 71.73 | 72.10 | 257,141 | +1.34(+1.89%) |
May 04, 2023 | 71.60 | 71.72 | 69.83 | 70.76 | 320,419 | -0.83(-1.16%) |
May 03, 2023 | 73.01 | 73.43 | 71.47 | 71.59 | 396,673 | -0.98(-1.35%) |
May 02, 2023 | 72.49 | 73.06 | 71.34 | 72.57 | 350,997 | -0.08(-0.11%) |
May 01, 2023 | 71.54 | 73.63 | 71.54 | 72.65 | 343,273 | +0.81(+1.13%) |
Apr 28, 2023 | 70.49 | 72.64 | 70.49 | 71.84 | 557,098 | +1.34(+1.90%) |
Apr 27, 2023 | 67.50 | 71.38 | 67.07 | 70.50 | 846,109 | +3.90(+5.86%) |
Apr 26, 2023 | 66.89 | 67.52 | 66.42 | 66.60 | 501,349 | -0.83(-1.23%) |
Apr 25, 2023 | 68.03 | 68.47 | 67.26 | 67.43 | 329,548 | -1.70(-2.46%) |
Apr 24, 2023 | 67.85 | 69.34 | 67.77 | 69.13 | 222,083 | +1.01(+1.48%) |
Apr 21, 2023 | 69.70 | 69.70 | 68.00 | 68.12 | 273,187 | -1.09(-1.57%) |
Apr 20, 2023 | 68.13 | 69.24 | 67.91 | 69.21 | 276,348 | +0.47(+0.68%) |
Apr 19, 2023 | 68.21 | 69.08 | 67.94 | 68.74 | 219,174 | -0.08(-0.12%) |
Apr 18, 2023 | 69.38 | 69.95 | 68.69 | 68.82 | 261,812 | -0.55(-0.79%) |
Apr 17, 2023 | 69.44 | 69.91 | 68.89 | 69.37 | 280,218 | -0.11(-0.16%) |
Apr 14, 2023 | 69.75 | 70.48 | 69.23 | 69.48 | 239,844 | +0.09(+0.13%) |
Apr 13, 2023 | 69.68 | 70.08 | 69.20 | 69.39 | 299,164 | -0.07(-0.10%) |
Apr 12, 2023 | 69.78 | 70.26 | 69.28 | 69.46 | 260,743 | +0.20(+0.29%) |
Apr 11, 2023 | 69.08 | 69.75 | 68.93 | 69.26 | 265,229 | +0.32(+0.46%) |
Apr 10, 2023 | 67.88 | 69.32 | 67.28 | 68.94 | 288,722 | +1.22(+1.80%) |
Apr 06, 2023 | 68.75 | 68.75 | 67.14 | 67.72 | 231,358 | -0.95(-1.38%) |
Apr 05, 2023 | 67.30 | 68.76 | 66.97 | 68.67 | 370,392 | +0.78(+1.15%) |
Apr 04, 2023 | 70.54 | 70.54 | 67.34 | 67.89 | 376,479 | -2.68(-3.80%) |
Apr 03, 2023 | 69.65 | 71.37 | 69.60 | 70.57 | 548,416 | +0.87(+1.25%) |
Mar 31, 2023 | 68.55 | 69.77 | 68.22 | 69.70 | 360,706 | +1.42(+2.08%) |
Mar 30, 2023 | 68.76 | 68.93 | 68.24 | 68.28 | 239,256 | +0.14(+0.21%) |
Mar 29, 2023 | 68.84 | 68.84 | 67.63 | 68.14 | 397,839 | +0.24(+0.35%) |
Mar 28, 2023 | 67.62 | 68.74 | 67.61 | 67.90 | 239,854 | +0.30(+0.44%) |
Mar 27, 2023 | 67.60 | 68.26 | 66.88 | 67.60 | 234,508 | +0.90(+1.35%) |
Mar 24, 2023 | 65.86 | 67.06 | 65.37 | 66.70 | 179,179 | +0.02(+0.03%) |
Mar 23, 2023 | 67.61 | 68.59 | 66.06 | 66.68 | 204,000 | -0.36(-0.54%) |
Mar 22, 2023 | 69.28 | 69.50 | 67.04 | 67.04 | 171,217 | -2.08(-3.01%) |
Mar 21, 2023 | 69.00 | 69.39 | 68.73 | 69.12 | 249,669 | +1.76(+2.61%) |
Mar 20, 2023 | 65.67 | 67.94 | 65.42 | 67.36 | 529,934 | +2.31(+3.55%) |
Mar 17, 2023 | 67.49 | 67.63 | 64.92 | 65.05 | 611,343 | -2.79(-4.11%) |
Mar 16, 2023 | 66.60 | 68.15 | 66.60 | 67.84 | 363,414 | +0.12(+0.18%) |
Mar 15, 2023 | 69.14 | 69.31 | 66.93 | 67.72 | 535,801 | -3.52(-4.94%) |
Mar 14, 2023 | 70.05 | 72.15 | 70.05 | 71.24 | 463,465 | +2.38(+3.46%) |
Mar 13, 2023 | 69.22 | 70.26 | 68.02 | 68.86 | 324,415 | -1.78(-2.52%) |
Mar 10, 2023 | 72.32 | 72.36 | 69.81 | 70.64 | 280,749 | -1.69(-2.34%) |
Mar 09, 2023 | 73.44 | 74.28 | 72.25 | 72.33 | 307,278 | -0.96(-1.31%) |
Mar 08, 2023 | 73.01 | 73.57 | 72.36 | 73.29 | 268,151 | +0.00(+0.00%) |
Mar 07, 2023 | 74.65 | 74.97 | 73.23 | 73.29 | 241,125 | -1.70(-2.27%) |
Mar 06, 2023 | 75.84 | 76.34 | 74.89 | 74.99 | 272,325 | -0.65(-0.86%) |
Mar 03, 2023 | 74.17 | 75.76 | 74.00 | 75.64 | 419,657 | +1.37(+1.84%) |
Mar 02, 2023 | 73.05 | 74.49 | 72.62 | 74.27 | 291,084 | +1.20(+1.64%) |
Mar 01, 2023 | 72.47 | 73.66 | 72.06 | 73.07 | 268,910 | +0.54(+0.74%) |
Feb 28, 2023 | 72.90 | 74.19 | 72.19 | 72.53 | 445,326 | -0.29(-0.40%) |
Feb 27, 2023 | 72.86 | 73.72 | 72.38 | 72.82 | 278,473 | +0.38(+0.52%) |
Feb 24, 2023 | 72.20 | 73.24 | 71.56 | 72.44 | 420,691 | -0.33(-0.45%) |
Feb 23, 2023 | 72.17 | 72.99 | 71.55 | 72.77 | 225,717 | +1.35(+1.89%) |
Feb 22, 2023 | 71.54 | 71.81 | 70.98 | 71.42 | 233,538 | -0.13(-0.18%) |
Feb 21, 2023 | 72.61 | 72.71 | 70.77 | 71.55 | 291,580 | -1.52(-2.08%) |
Feb 17, 2023 | 73.71 | 73.71 | 72.67 | 73.07 | 222,589 | -0.66(-0.90%) |
Feb 16, 2023 | 72.75 | 74.46 | 72.48 | 73.73 | 353,287 | +0.07(+0.10%) |
Feb 15, 2023 | 72.48 | 73.73 | 71.48 | 73.66 | 207,779 | +0.59(+0.81%) |
Feb 14, 2023 | 72.97 | 73.36 | 71.87 | 73.07 | 260,602 | -0.05(-0.07%) |
Feb 13, 2023 | 73.00 | 73.34 | 72.54 | 73.12 | 376,445 | -0.15(-0.20%) |
Feb 10, 2023 | 71.98 | 73.32 | 71.74 | 73.27 | 228,264 | +1.14(+1.58%) |
Feb 09, 2023 | 72.98 | 73.27 | 71.85 | 72.13 | 314,448 | -0.80(-1.10%) |
Feb 08, 2023 | 73.00 | 73.40 | 72.34 | 72.93 | 273,380 | -0.64(-0.87%) |
Feb 07, 2023 | 73.76 | 73.76 | 72.12 | 73.57 | 391,307 | +0.09(+0.12%) |
Feb 06, 2023 | 73.97 | 74.27 | 72.69 | 73.48 | 421,400 | -0.49(-0.66%) |
Feb 03, 2023 | 73.06 | 74.63 | 72.96 | 73.97 | 489,369 | +0.80(+1.09%) |
Feb 02, 2023 | 72.24 | 73.95 | 71.76 | 73.17 | 763,872 | +1.04(+1.44%) |
Feb 01, 2023 | 71.10 | 74.19 | 70.53 | 72.13 | 1,153,300 | +1.35(+1.91%) |
Jan 31, 2023 | 67.46 | 71.28 | 65.13 | 70.78 | 864,581 | +5.89(+9.08%) |
Jan 30, 2023 | 65.63 | 66.69 | 64.74 | 64.89 | 487,001 | -1.33(-2.01%) |
Jan 27, 2023 | 65.04 | 66.38 | 64.92 | 66.22 | 392,837 | +1.10(+1.69%) |
Jan 26, 2023 | 65.49 | 65.52 | 64.00 | 65.12 | 342,857 | +0.16(+0.25%) |
Jan 25, 2023 | 64.00 | 65.13 | 63.40 | 64.96 | 237,042 | +0.29(+0.45%) |
Jan 24, 2023 | 63.47 | 64.71 | 63.12 | 64.67 | 212,508 | +0.40(+0.62%) |
Jan 23, 2023 | 63.95 | 64.28 | 62.79 | 64.27 | 340,612 | +0.51(+0.80%) |
Jan 20, 2023 | 62.63 | 63.84 | 62.18 | 63.76 | 488,011 | +1.66(+2.67%) |
Jan 19, 2023 | 60.22 | 62.77 | 60.14 | 62.10 | 607,798 | +1.46(+2.41%) |
Jan 18, 2023 | 62.94 | 63.54 | 60.51 | 60.64 | 388,739 | -2.23(-3.55%) |
Jan 17, 2023 | 63.32 | 64.06 | 62.70 | 62.87 | 325,770 | -0.55(-0.87%) |
Jan 13, 2023 | 63.59 | 63.94 | 62.96 | 63.42 | 297,440 | -0.67(-1.05%) |
Jan 12, 2023 | 62.60 | 64.13 | 61.85 | 64.09 | 458,191 | +1.92(+3.09%) |
Jan 11, 2023 | 63.31 | 63.55 | 61.38 | 62.17 | 568,179 | -0.90(-1.43%) |
Jan 10, 2023 | 64.12 | 64.34 | 62.41 | 63.07 | 340,631 | -1.15(-1.79%) |
Jan 09, 2023 | 64.43 | 65.52 | 64.20 | 64.22 | 274,737 | +0.31(+0.49%) |
Jan 06, 2023 | 62.84 | 64.27 | 62.84 | 63.91 | 295,785 | +2.06(+3.33%) |
Jan 05, 2023 | 62.77 | 63.38 | 61.64 | 61.85 | 554,162 | -1.35(-2.14%) |
Jan 04, 2023 | 63.22 | 63.67 | 62.72 | 63.20 | 340,277 | -0.16(-0.25%) |
Jan 03, 2023 | 64.37 | 64.87 | 62.48 | 63.36 | 506,391 | -0.99(-1.54%) |
Dec 30, 2022 | 63.70 | 64.36 | 63.43 | 64.35 | 338,048 | +0.11(+0.17%) |
Dec 29, 2022 | 63.23 | 64.67 | 63.04 | 64.24 | 267,752 | +1.25(+1.98%) |
Dec 28, 2022 | 64.48 | 64.64 | 62.96 | 62.99 | 228,316 | -1.51(-2.34%) |
Dec 27, 2022 | 64.69 | 65.21 | 64.07 | 64.50 | 251,014 | +0.09(+0.14%) |
Dec 23, 2022 | 63.05 | 64.56 | 62.56 | 64.41 | 222,969 | +1.64(+2.61%) |
Dec 22, 2022 | 63.54 | 63.54 | 62.23 | 62.77 | 384,397 | -1.18(-1.85%) |
Dec 21, 2022 | 63.12 | 64.02 | 62.49 | 63.95 | 327,516 | +1.73(+2.78%) |
Dec 20, 2022 | 62.52 | 63.38 | 62.00 | 62.22 | 560,021 | -0.19(-0.30%) |
Dec 19, 2022 | 63.29 | 63.63 | 61.82 | 62.41 | 222,798 | -0.57(-0.91%) |
Dec 16, 2022 | 63.03 | 63.87 | 62.50 | 62.98 | 762,447 | -0.63(-0.99%) |
Dec 15, 2022 | 64.83 | 64.83 | 63.56 | 63.61 | 352,895 | -2.06(-3.14%) |
Dec 14, 2022 | 66.05 | 66.59 | 65.32 | 65.67 | 380,893 | -0.25(-0.38%) |
Dec 13, 2022 | 67.41 | 67.41 | 65.47 | 65.92 | 357,787 | +0.74(+1.14%) |
Dec 12, 2022 | 63.85 | 65.40 | 63.61 | 65.18 | 307,023 | +1.32(+2.07%) |
Dec 09, 2022 | 65.29 | 65.44 | 63.72 | 63.86 | 277,089 | -1.67(-2.55%) |
Dec 08, 2022 | 66.66 | 67.23 | 65.53 | 65.53 | 220,885 | -0.19(-0.29%) |
Dec 07, 2022 | 66.63 | 67.06 | 65.30 | 65.72 | 237,608 | -0.94(-1.41%) |
Dec 06, 2022 | 68.46 | 68.63 | 66.25 | 66.66 | 226,290 | -1.89(-2.76%) |
Dec 05, 2022 | 70.87 | 71.32 | 68.05 | 68.55 | 338,994 | -2.54(-3.57%) |
Dec 02, 2022 | 68.65 | 71.57 | 68.60 | 71.09 | 496,515 | +2.27(+3.30%) |
Dec 01, 2022 | 70.12 | 70.50 | 68.26 | 68.82 | 236,235 | -0.97(-1.39%) |
Nov 30, 2022 | 67.74 | 70.07 | 67.05 | 69.79 | 453,248 | +2.64(+3.93%) |
Nov 29, 2022 | 67.12 | 67.74 | 66.85 | 67.15 | 274,231 | +0.30(+0.45%) |
Nov 28, 2022 | 69.26 | 69.26 | 66.79 | 66.85 | 237,471 | -3.46(-4.92%) |
Nov 25, 2022 | 68.78 | 70.74 | 68.78 | 70.31 | 259,207 | +1.26(+1.82%) |
Nov 23, 2022 | 68.71 | 69.92 | 68.16 | 69.05 | 241,425 | +0.09(+0.13%) |
Nov 22, 2022 | 67.60 | 69.07 | 66.90 | 68.96 | 552,412 | +1.85(+2.76%) |
Nov 21, 2022 | 68.21 | 68.68 | 65.89 | 67.11 | 648,575 | -1.79(-2.60%) |
Nov 18, 2022 | 68.51 | 68.98 | 67.59 | 68.90 | 321,791 | +0.71(+1.04%) |
Nov 17, 2022 | 67.60 | 68.41 | 66.77 | 68.19 | 283,389 | -0.73(-1.06%) |
Nov 16, 2022 | 68.07 | 69.55 | 66.78 | 68.92 | 391,061 | +0.40(+0.58%) |
Nov 15, 2022 | 68.48 | 69.10 | 67.78 | 68.52 | 424,856 | +0.49(+0.72%) |
Nov 14, 2022 | 67.41 | 69.58 | 67.31 | 68.03 | 564,146 | +0.33(+0.49%) |
Nov 11, 2022 | 69.57 | 69.78 | 67.64 | 67.70 | 356,654 | -0.99(-1.44%) |
Nov 10, 2022 | 68.01 | 68.70 | 67.39 | 68.69 | 394,882 | +2.77(+4.20%) |
Nov 09, 2022 | 67.91 | 67.91 | 65.90 | 65.92 | 462,104 | -2.57(-3.75%) |
Nov 08, 2022 | 69.50 | 70.12 | 67.93 | 68.49 | 382,818 | -0.66(-0.95%) |
Nov 07, 2022 | 69.52 | 69.65 | 68.69 | 69.15 | 336,939 | +0.06(+0.09%) |
Nov 04, 2022 | 69.73 | 70.75 | 68.23 | 69.09 | 279,673 | +0.49(+0.71%) |
Nov 03, 2022 | 67.67 | 69.52 | 67.31 | 68.60 | 199,966 | +0.49(+0.72%) |
Nov 02, 2022 | 69.49 | 70.74 | 67.98 | 68.11 | 250,642 | -1.85(-2.64%) |
Nov 01, 2022 | 70.34 | 71.19 | 68.15 | 69.96 | 841,881 | +0.21(+0.30%) |
Oct 31, 2022 | 67.64 | 70.33 | 67.64 | 69.75 | 533,649 | +1.97(+2.91%) |
Oct 28, 2022 | 66.95 | 67.87 | 66.40 | 67.78 | 261,530 | +0.87(+1.30%) |
Oct 27, 2022 | 67.90 | 68.83 | 66.50 | 66.91 | 287,375 | -0.82(-1.21%) |
Oct 26, 2022 | 67.61 | 69.75 | 67.08 | 67.73 | 512,929 | +0.22(+0.33%) |
Oct 25, 2022 | 66.55 | 68.05 | 66.53 | 67.51 | 571,009 | +0.88(+1.32%) |
Oct 24, 2022 | 70.00 | 72.14 | 65.66 | 66.63 | 758,684 | -2.67(-3.85%) |
Oct 21, 2022 | 68.35 | 69.74 | 67.80 | 69.30 | 554,853 | +1.19(+1.75%) |
Oct 20, 2022 | 68.73 | 69.04 | 67.53 | 68.11 | 266,627 | -0.65(-0.95%) |
Oct 19, 2022 | 68.17 | 69.35 | 67.84 | 68.76 | 338,038 | +0.44(+0.64%) |
Oct 18, 2022 | 68.39 | 68.96 | 67.57 | 68.32 | 366,350 | +1.17(+1.74%) |
Oct 17, 2022 | 65.47 | 67.31 | 65.47 | 67.15 | 483,119 | +2.74(+4.25%) |
Oct 14, 2022 | 65.58 | 65.66 | 64.40 | 64.41 | 336,939 | -0.94(-1.44%) |
Oct 13, 2022 | 61.43 | 65.61 | 61.28 | 65.35 | 473,913 | +1.99(+3.14%) |
Oct 12, 2022 | 64.00 | 64.00 | 63.01 | 63.36 | 250,208 | -0.57(-0.89%) |
Oct 11, 2022 | 63.76 | 65.38 | 62.46 | 63.93 | 458,627 | -0.55(-0.85%) |
Oct 10, 2022 | 66.03 | 66.23 | 64.37 | 64.48 | 403,607 | -1.14(-1.74%) |
Oct 07, 2022 | 66.52 | 67.24 | 65.20 | 65.62 | 367,596 | -1.59(-2.37%) |
Oct 06, 2022 | 66.88 | 68.08 | 66.70 | 67.21 | 225,999 | +0.09(+0.13%) |
Oct 05, 2022 | 66.06 | 67.92 | 65.41 | 67.12 | 256,681 | +0.39(+0.58%) |
Oct 04, 2022 | 66.65 | 67.70 | 66.03 | 66.73 | 465,682 | +1.19(+1.82%) |
Oct 03, 2022 | 62.26 | 66.09 | 62.09 | 65.54 | 629,759 | +4.77(+7.85%) |
Sep 30, 2022 | 60.58 | 61.92 | 59.85 | 60.77 | 361,973 | +0.52(+0.86%) |
Sep 29, 2022 | 60.89 | 61.15 | 59.36 | 60.25 | 272,953 | -1.30(-2.11%) |
Sep 28, 2022 | 59.30 | 62.00 | 59.17 | 61.55 | 319,671 | +2.18(+3.67%) |
Sep 27, 2022 | 59.32 | 59.86 | 58.47 | 59.37 | 326,014 | +0.63(+1.07%) |
Sep 26, 2022 | 59.02 | 60.00 | 58.46 | 58.74 | 448,708 | -0.69(-1.16%) |
Sep 23, 2022 | 61.07 | 61.07 | 57.64 | 59.43 | 689,394 | -2.94(-4.71%) |
Sep 22, 2022 | 65.19 | 65.35 | 62.11 | 62.37 | 510,734 | -3.26(-4.97%) |
Sep 21, 2022 | 66.72 | 67.46 | 65.47 | 65.63 | 383,376 | -0.56(-0.85%) |
Sep 20, 2022 | 66.90 | 66.92 | 65.87 | 66.19 | 278,108 | -1.04(-1.55%) |
Sep 19, 2022 | 65.04 | 67.28 | 65.03 | 67.23 | 185,322 | +1.10(+1.66%) |
Sep 16, 2022 | 65.44 | 66.28 | 63.47 | 66.13 | 632,258 | -0.96(-1.43%) |
Sep 15, 2022 | 68.85 | 68.98 | 67.01 | 67.09 | 266,377 | -2.40(-3.45%) |
Sep 14, 2022 | 68.16 | 69.51 | 68.08 | 69.49 | 224,430 | +1.57(+2.31%) |
Sep 13, 2022 | 68.49 | 69.53 | 67.83 | 67.92 | 243,730 | -1.74(-2.50%) |
Sep 12, 2022 | 69.40 | 70.53 | 69.33 | 69.66 | 402,586 | +0.66(+0.96%) |
Sep 09, 2022 | 69.03 | 69.70 | 68.68 | 69.00 | 938,574 | +0.94(+1.38%) |
Sep 08, 2022 | 66.81 | 68.14 | 66.25 | 68.06 | 320,001 | +1.24(+1.86%) |
Sep 07, 2022 | 65.48 | 66.99 | 64.54 | 66.82 | 312,427 | +0.11(+0.16%) |
Sep 06, 2022 | 66.81 | 67.18 | 65.99 | 66.71 | 266,313 | -0.17(-0.25%) |
Sep 02, 2022 | 67.53 | 67.60 | 66.30 | 66.88 | 304,078 | +0.36(+0.54%) |
Sep 01, 2022 | 66.39 | 67.00 | 65.54 | 66.52 | 334,315 | -0.54(-0.81%) |
Aug 31, 2022 | 67.90 | 68.64 | 67.02 | 67.06 | 300,585 | -1.03(-1.51%) |
Aug 30, 2022 | 68.61 | 68.68 | 66.50 | 68.09 | 252,960 | -0.82(-1.19%) |
Aug 29, 2022 | 68.43 | 69.41 | 67.94 | 68.91 | 261,663 | +0.00(+0.00%) |
Aug 26, 2022 | 71.07 | 71.25 | 68.88 | 68.91 | 277,272 | -2.33(-3.27%) |
Aug 25, 2022 | 69.11 | 71.47 | 68.44 | 71.24 | 587,624 | +4.08(+6.08%) |
Aug 24, 2022 | 67.06 | 67.88 | 66.65 | 67.16 | 483,025 | +0.06(+0.09%) |
Aug 23, 2022 | 66.94 | 68.07 | 66.84 | 67.10 | 302,355 | +0.80(+1.21%) |
Aug 22, 2022 | 67.48 | 67.68 | 66.15 | 66.30 | 153,980 | -1.86(-2.73%) |
Aug 19, 2022 | 69.28 | 69.28 | 67.64 | 68.16 | 237,483 | -1.34(-1.93%) |
Aug 18, 2022 | 68.28 | 69.57 | 67.51 | 69.50 | 258,220 | +1.87(+2.77%) |
Aug 17, 2022 | 67.07 | 67.76 | 66.73 | 67.63 | 226,959 | +0.31(+0.46%) |
Aug 16, 2022 | 66.82 | 67.53 | 66.70 | 67.32 | 229,823 | +0.61(+0.91%) |
Aug 15, 2022 | 66.48 | 67.09 | 65.73 | 66.71 | 215,233 | -1.09(-1.61%) |
Aug 12, 2022 | 67.08 | 68.17 | 66.81 | 67.80 | 156,906 | +0.65(+0.97%) |
Aug 11, 2022 | 66.44 | 67.41 | 66.17 | 67.15 | 221,887 | +1.49(+2.27%) |
Aug 10, 2022 | 64.92 | 65.89 | 64.48 | 65.66 | 382,301 | +1.32(+2.05%) |
Aug 09, 2022 | 64.23 | 65.31 | 63.93 | 64.34 | 318,544 | +0.67(+1.05%) |
Aug 08, 2022 | 63.51 | 64.41 | 63.02 | 63.67 | 270,092 | +0.51(+0.81%) |
Aug 05, 2022 | 61.85 | 63.64 | 61.85 | 63.16 | 355,543 | +0.27(+0.43%) |
Aug 04, 2022 | 63.35 | 64.08 | 62.85 | 62.89 | 257,249 | -0.46(-0.73%) |
Aug 03, 2022 | 63.99 | 64.39 | 62.87 | 63.35 | 563,308 | -0.15(-0.24%) |
Aug 02, 2022 | 62.81 | 63.89 | 62.24 | 63.50 | 350,511 | +0.10(+0.16%) |
Aug 01, 2022 | 62.74 | 63.84 | 61.72 | 63.40 | 445,708 | -0.04(-0.06%) |
Jul 29, 2022 | 62.96 | 64.17 | 61.92 | 63.44 | 506,413 | +0.69(+1.10%) |
Jul 28, 2022 | 67.21 | 68.33 | 62.68 | 62.75 | 572,107 | -3.60(-5.43%) |
Jul 27, 2022 | 63.69 | 66.55 | 63.69 | 66.35 | 536,854 | +3.03(+4.79%) |
Jul 26, 2022 | 62.69 | 64.06 | 62.55 | 63.32 | 441,186 | +0.67(+1.07%) |
Jul 25, 2022 | 61.19 | 62.75 | 60.15 | 62.65 | 262,334 | +1.47(+2.40%) |
Jul 22, 2022 | 61.95 | 62.32 | 60.57 | 61.18 | 210,416 | -0.80(-1.29%) |
Jul 21, 2022 | 61.30 | 61.99 | 60.63 | 61.98 | 204,958 | -0.10(-0.16%) |
Jul 20, 2022 | 61.12 | 62.33 | 60.57 | 62.08 | 279,953 | +0.72(+1.17%) |
Jul 19, 2022 | 59.41 | 61.45 | 59.41 | 61.36 | 182,766 | +2.42(+4.11%) |
Jul 18, 2022 | 58.60 | 59.55 | 58.29 | 58.94 | 235,407 | +1.19(+2.06%) |
Jul 15, 2022 | 57.61 | 57.86 | 56.52 | 57.75 | 212,114 | +1.46(+2.59%) |
Jul 14, 2022 | 55.84 | 56.33 | 55.03 | 56.29 | 256,286 | -0.77(-1.35%) |
Jul 13, 2022 | 56.19 | 57.36 | 55.98 | 57.06 | 188,771 | -0.12(-0.21%) |
Jul 12, 2022 | 57.21 | 57.99 | 56.90 | 57.18 | 225,647 | -1.01(-1.74%) |
Jul 11, 2022 | 58.65 | 59.13 | 57.80 | 58.19 | 198,220 | -0.78(-1.32%) |
Jul 08, 2022 | 59.78 | 59.99 | 58.13 | 58.97 | 358,336 | -0.30(-0.51%) |
Jul 07, 2022 | 58.24 | 59.79 | 57.73 | 59.27 | 364,064 | +2.37(+4.17%) |
Jul 06, 2022 | 58.31 | 58.83 | 55.62 | 56.90 | 666,979 | -1.32(-2.27%) |
Jul 05, 2022 | 59.80 | 60.39 | 57.60 | 58.22 | 473,096 | -2.55(-4.20%) |