Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 36.82 | 37.01 | 36.04 | 36.13 | 957,255 | -0.33(-0.91%) |
Jun 29, 2023 | 36.67 | 37.28 | 35.98 | 36.46 | 731,553 | -0.54(-1.46%) |
Jun 28, 2023 | 37.68 | 37.68 | 36.52 | 37.00 | 646,246 | -0.30(-0.80%) |
Jun 27, 2023 | 37.41 | 38.05 | 36.71 | 37.30 | 607,478 | +0.03(+0.08%) |
Jun 26, 2023 | 37.43 | 38.27 | 36.27 | 37.27 | 1,262,868 | +0.04(+0.11%) |
Jun 23, 2023 | 37.82 | 37.88 | 35.98 | 37.23 | 1,593,661 | -0.79(-2.08%) |
Jun 22, 2023 | 37.74 | 38.41 | 37.04 | 38.02 | 1,106,804 | +0.24(+0.64%) |
Jun 21, 2023 | 36.21 | 37.89 | 35.55 | 37.78 | 1,278,821 | +1.46(+4.02%) |
Jun 20, 2023 | 37.04 | 37.10 | 35.88 | 36.32 | 1,083,139 | -1.15(-3.07%) |
Jun 16, 2023 | 39.70 | 39.97 | 37.19 | 37.47 | 1,805,330 | -1.50(-3.85%) |
Jun 15, 2023 | 36.66 | 39.21 | 36.00 | 38.97 | 1,672,259 | +2.14(+5.81%) |
Jun 14, 2023 | 38.05 | 38.58 | 35.91 | 36.83 | 1,169,203 | -1.21(-3.18%) |
Jun 13, 2023 | 38.35 | 39.29 | 37.73 | 38.04 | 710,865 | -0.44(-1.14%) |
Jun 12, 2023 | 38.22 | 38.72 | 37.69 | 38.48 | 1,094,036 | +0.50(+1.32%) |
Jun 09, 2023 | 38.82 | 38.91 | 37.82 | 37.98 | 1,248,052 | -0.73(-1.89%) |
Jun 08, 2023 | 39.43 | 39.83 | 38.18 | 38.71 | 572,640 | -0.78(-1.98%) |
Jun 07, 2023 | 40.35 | 41.50 | 39.20 | 39.49 | 604,822 | -1.01(-2.49%) |
Jun 06, 2023 | 39.70 | 40.96 | 39.70 | 40.50 | 948,936 | +1.09(+2.77%) |
Jun 05, 2023 | 38.40 | 40.03 | 37.82 | 39.41 | 1,325,373 | +1.15(+3.01%) |
Jun 02, 2023 | 37.06 | 38.40 | 36.85 | 38.26 | 1,134,687 | +1.25(+3.38%) |
Jun 01, 2023 | 36.83 | 37.33 | 35.88 | 37.01 | 712,888 | -0.15(-0.40%) |
May 31, 2023 | 37.26 | 38.21 | 35.76 | 37.16 | 1,045,388 | +0.06(+0.16%) |
May 30, 2023 | 38.57 | 39.50 | 37.00 | 37.10 | 880,595 | -1.36(-3.54%) |
May 26, 2023 | 38.04 | 41.63 | 37.53 | 38.46 | 1,767,924 | +0.06(+0.16%) |
May 25, 2023 | 41.13 | 41.13 | 37.37 | 38.40 | 3,638,690 | -5.44(-12.41%) |
May 24, 2023 | 45.29 | 45.52 | 43.65 | 43.84 | 1,027,334 | -1.86(-4.07%) |
May 23, 2023 | 45.97 | 46.35 | 44.57 | 45.70 | 628,452 | -0.21(-0.47%) |
May 22, 2023 | 45.17 | 46.47 | 45.17 | 45.91 | 380,138 | +0.76(+1.67%) |
May 19, 2023 | 44.78 | 45.57 | 43.78 | 45.16 | 1,419,326 | +0.37(+0.83%) |
May 18, 2023 | 46.70 | 46.70 | 42.99 | 44.79 | 718,680 | -1.68(-3.62%) |
May 17, 2023 | 47.71 | 48.11 | 46.35 | 46.47 | 751,627 | -1.20(-2.52%) |
May 16, 2023 | 48.72 | 48.72 | 46.80 | 47.67 | 1,023,940 | -1.77(-3.58%) |
May 15, 2023 | 49.91 | 51.13 | 49.15 | 49.44 | 787,731 | -0.05(-0.10%) |
May 12, 2023 | 48.60 | 49.64 | 47.45 | 49.49 | 971,800 | +1.37(+2.85%) |
May 11, 2023 | 47.77 | 48.40 | 46.48 | 48.12 | 1,013,959 | +0.22(+0.46%) |
May 10, 2023 | 46.17 | 48.67 | 44.43 | 47.90 | 1,221,808 | +0.59(+1.25%) |
May 09, 2023 | 45.88 | 47.82 | 45.13 | 47.31 | 1,065,431 | +0.94(+2.03%) |
May 08, 2023 | 45.50 | 46.66 | 45.12 | 46.37 | 613,852 | +0.41(+0.89%) |
May 05, 2023 | 45.42 | 46.13 | 44.77 | 45.96 | 751,142 | +0.95(+2.11%) |
May 04, 2023 | 44.89 | 46.11 | 44.06 | 45.01 | 838,757 | -0.23(-0.51%) |
May 03, 2023 | 44.00 | 46.51 | 43.82 | 45.24 | 975,831 | +1.23(+2.79%) |
May 02, 2023 | 45.70 | 45.91 | 43.72 | 44.01 | 966,349 | -1.87(-4.08%) |
May 01, 2023 | 44.16 | 46.74 | 44.16 | 45.88 | 774,326 | +1.57(+3.54%) |
Apr 28, 2023 | 43.65 | 45.00 | 42.86 | 44.31 | 626,981 | +0.69(+1.58%) |
Apr 27, 2023 | 43.71 | 44.00 | 42.65 | 43.62 | 1,053,134 | +0.53(+1.23%) |
Apr 26, 2023 | 42.96 | 43.46 | 42.30 | 43.09 | 766,730 | -0.16(-0.37%) |
Apr 25, 2023 | 43.31 | 44.54 | 42.72 | 43.25 | 1,137,092 | -0.09(-0.21%) |
Apr 24, 2023 | 42.67 | 43.54 | 42.33 | 43.34 | 744,041 | +0.71(+1.67%) |
Apr 21, 2023 | 41.16 | 42.67 | 41.02 | 42.63 | 997,112 | +1.53(+3.72%) |
Apr 20, 2023 | 42.04 | 42.30 | 40.66 | 41.10 | 849,882 | -1.40(-3.29%) |
Apr 19, 2023 | 41.50 | 44.03 | 40.77 | 42.50 | 1,218,465 | +0.65(+1.55%) |
Apr 18, 2023 | 42.08 | 42.27 | 41.24 | 41.85 | 1,404,456 | -0.39(-0.92%) |
Apr 17, 2023 | 39.42 | 42.26 | 39.27 | 42.24 | 2,000,252 | +2.99(+7.62%) |
Apr 14, 2023 | 39.84 | 40.16 | 38.50 | 39.25 | 903,416 | -0.59(-1.48%) |
Apr 13, 2023 | 39.38 | 41.45 | 39.08 | 39.84 | 933,329 | +0.74(+1.89%) |
Apr 12, 2023 | 39.69 | 40.36 | 38.98 | 39.10 | 846,707 | -0.08(-0.20%) |
Apr 11, 2023 | 37.62 | 39.38 | 37.62 | 39.18 | 789,285 | +1.73(+4.62%) |
Apr 10, 2023 | 38.07 | 38.20 | 36.63 | 37.45 | 772,361 | -1.01(-2.63%) |
Apr 06, 2023 | 37.18 | 38.49 | 36.73 | 38.46 | 707,176 | +1.36(+3.67%) |
Apr 05, 2023 | 37.00 | 37.94 | 36.73 | 37.10 | 743,238 | -0.24(-0.64%) |
Apr 04, 2023 | 39.00 | 39.08 | 35.84 | 37.34 | 799,258 | -1.33(-3.44%) |
Apr 03, 2023 | 36.78 | 38.72 | 36.64 | 38.67 | 764,688 | +1.49(+4.01%) |
Mar 31, 2023 | 36.80 | 37.89 | 36.22 | 37.18 | 1,443,645 | +0.49(+1.34%) |
Mar 30, 2023 | 37.89 | 37.89 | 36.17 | 36.69 | 881,681 | -1.02(-2.70%) |
Mar 29, 2023 | 37.11 | 38.51 | 36.26 | 37.71 | 622,716 | +1.17(+3.20%) |
Mar 28, 2023 | 37.14 | 38.19 | 36.27 | 36.54 | 1,346,370 | -1.04(-2.77%) |
Mar 27, 2023 | 39.76 | 39.76 | 36.96 | 37.58 | 1,467,511 | -1.52(-3.89%) |
Mar 24, 2023 | 38.49 | 39.19 | 36.92 | 39.10 | 1,133,332 | +0.33(+0.85%) |
Mar 23, 2023 | 39.99 | 40.39 | 38.12 | 38.77 | 838,149 | -0.77(-1.95%) |
Mar 22, 2023 | 40.64 | 40.79 | 39.28 | 39.54 | 1,271,710 | -1.18(-2.90%) |
Mar 21, 2023 | 40.60 | 41.62 | 40.17 | 40.72 | 554,738 | +0.19(+0.47%) |
Mar 20, 2023 | 42.08 | 42.08 | 40.37 | 40.53 | 712,112 | -0.87(-2.10%) |
Mar 17, 2023 | 42.79 | 42.79 | 40.94 | 41.40 | 698,953 | -1.47(-3.43%) |
Mar 16, 2023 | 42.88 | 43.38 | 41.02 | 42.87 | 848,028 | -0.30(-0.69%) |
Mar 15, 2023 | 44.13 | 45.91 | 41.15 | 43.17 | 1,767,551 | -1.20(-2.70%) |
Mar 14, 2023 | 40.23 | 44.42 | 39.73 | 44.37 | 2,715,391 | +5.29(+13.54%) |
Mar 13, 2023 | 38.95 | 40.09 | 38.53 | 39.08 | 1,744,774 | -0.14(-0.36%) |
Mar 10, 2023 | 40.86 | 40.86 | 38.40 | 39.22 | 1,110,484 | -1.53(-3.75%) |
Mar 09, 2023 | 41.67 | 42.42 | 40.39 | 40.75 | 821,862 | -0.92(-2.21%) |
Mar 08, 2023 | 41.54 | 41.92 | 41.08 | 41.67 | 435,688 | -0.11(-0.26%) |
Mar 07, 2023 | 41.61 | 42.64 | 41.12 | 41.78 | 1,051,126 | +0.19(+0.46%) |
Mar 06, 2023 | 43.50 | 43.80 | 41.32 | 41.59 | 1,075,609 | -1.72(-3.97%) |
Mar 03, 2023 | 44.25 | 44.43 | 43.28 | 43.31 | 1,200,880 | -1.01(-2.28%) |
Mar 02, 2023 | 44.31 | 44.79 | 43.43 | 44.32 | 964,456 | -0.62(-1.38%) |
Mar 01, 2023 | 44.55 | 45.59 | 42.50 | 44.94 | 1,127,360 | -0.90(-1.96%) |
Feb 28, 2023 | 46.24 | 47.05 | 45.30 | 45.84 | 1,313,687 | -0.40(-0.87%) |
Feb 27, 2023 | 45.87 | 46.31 | 45.11 | 46.24 | 819,906 | +1.15(+2.55%) |
Feb 24, 2023 | 45.35 | 45.78 | 44.50 | 45.09 | 619,442 | -0.88(-1.91%) |
Feb 23, 2023 | 46.13 | 46.81 | 44.50 | 45.97 | 892,382 | -0.06(-0.13%) |
Feb 22, 2023 | 45.85 | 46.37 | 45.33 | 46.03 | 762,255 | +0.68(+1.50%) |
Feb 21, 2023 | 47.75 | 47.75 | 45.24 | 45.35 | 804,257 | -3.01(-6.22%) |
Feb 17, 2023 | 47.46 | 48.55 | 46.76 | 48.36 | 687,165 | +1.05(+2.22%) |
Feb 16, 2023 | 48.10 | 48.60 | 46.54 | 47.31 | 1,000,061 | -1.40(-2.87%) |
Feb 15, 2023 | 47.94 | 49.09 | 47.86 | 48.71 | 1,065,914 | +0.23(+0.47%) |
Feb 14, 2023 | 48.36 | 49.43 | 47.91 | 48.48 | 670,775 | +0.14(+0.29%) |
Feb 13, 2023 | 49.27 | 49.30 | 47.15 | 48.34 | 1,370,023 | -0.79(-1.61%) |
Feb 10, 2023 | 48.73 | 49.75 | 47.50 | 49.13 | 620,846 | +0.05(+0.10%) |
Feb 09, 2023 | 51.14 | 52.24 | 48.89 | 49.08 | 962,635 | -1.44(-2.85%) |
Feb 08, 2023 | 54.00 | 54.12 | 50.39 | 50.52 | 910,617 | -3.19(-5.94%) |
Feb 07, 2023 | 51.57 | 54.05 | 50.93 | 53.71 | 2,629,363 | +2.29(+4.45%) |
Feb 06, 2023 | 52.34 | 53.24 | 50.92 | 51.42 | 775,451 | -1.15(-2.19%) |
Feb 03, 2023 | 53.11 | 53.55 | 51.62 | 52.57 | 1,005,626 | -1.69(-3.11%) |
Feb 02, 2023 | 53.66 | 55.15 | 52.95 | 54.26 | 1,521,850 | +1.57(+2.98%) |
Feb 01, 2023 | 53.47 | 53.47 | 49.39 | 52.69 | 1,585,549 | -0.72(-1.35%) |
Jan 31, 2023 | 52.25 | 55.28 | 52.24 | 53.41 | 1,118,324 | +1.60(+3.09%) |
Jan 30, 2023 | 52.80 | 53.99 | 51.13 | 51.81 | 985,994 | -1.28(-2.41%) |
Jan 27, 2023 | 50.73 | 53.60 | 50.73 | 53.09 | 933,779 | +2.03(+3.98%) |
Jan 26, 2023 | 49.74 | 51.35 | 48.88 | 51.06 | 1,406,733 | +1.84(+3.74%) |
Jan 25, 2023 | 48.59 | 49.25 | 47.55 | 49.22 | 748,259 | -0.14(-0.28%) |
Jan 24, 2023 | 47.57 | 50.62 | 46.76 | 49.36 | 1,138,708 | +1.45(+3.03%) |
Jan 23, 2023 | 46.05 | 48.59 | 45.51 | 47.91 | 1,585,240 | +2.25(+4.93%) |
Jan 20, 2023 | 43.40 | 45.80 | 42.93 | 45.66 | 1,599,412 | +2.68(+6.24%) |
Jan 19, 2023 | 44.69 | 44.69 | 42.44 | 42.98 | 1,439,727 | -1.71(-3.83%) |
Jan 18, 2023 | 44.66 | 45.28 | 43.95 | 44.69 | 1,265,344 | +0.69(+1.57%) |
Jan 17, 2023 | 42.38 | 44.19 | 41.45 | 44.00 | 1,227,502 | +0.91(+2.11%) |
Jan 13, 2023 | 41.84 | 43.58 | 41.76 | 43.09 | 836,268 | +0.49(+1.15%) |
Jan 12, 2023 | 41.73 | 43.76 | 40.66 | 42.60 | 1,733,426 | +1.35(+3.27%) |
Jan 11, 2023 | 40.12 | 41.28 | 38.26 | 41.25 | 1,754,229 | +0.80(+1.98%) |
Jan 10, 2023 | 40.30 | 41.24 | 39.72 | 40.45 | 1,633,223 | +0.64(+1.61%) |
Jan 09, 2023 | 45.37 | 45.37 | 39.23 | 39.81 | 2,765,509 | -5.03(-11.22%) |
Jan 06, 2023 | 46.37 | 47.18 | 44.65 | 44.84 | 1,236,370 | -2.13(-4.53%) |
Jan 05, 2023 | 47.82 | 47.89 | 46.46 | 46.97 | 1,074,942 | -0.85(-1.78%) |
Jan 04, 2023 | 46.60 | 48.09 | 45.95 | 47.82 | 997,976 | +1.17(+2.51%) |
Jan 03, 2023 | 45.41 | 48.04 | 44.93 | 46.65 | 1,540,779 | +1.34(+2.96%) |
Dec 30, 2022 | 42.60 | 45.50 | 42.55 | 45.31 | 1,166,857 | +2.64(+6.19%) |
Dec 29, 2022 | 42.38 | 43.69 | 42.00 | 42.67 | 908,160 | +0.69(+1.64%) |
Dec 28, 2022 | 42.50 | 42.89 | 41.34 | 41.98 | 963,419 | -0.17(-0.40%) |
Dec 27, 2022 | 41.86 | 42.53 | 41.52 | 42.15 | 979,806 | -0.45(-1.06%) |
Dec 23, 2022 | 43.09 | 43.76 | 42.15 | 42.60 | 1,536,992 | -0.85(-1.96%) |
Dec 22, 2022 | 42.54 | 43.81 | 40.92 | 43.45 | 1,985,892 | +2.14(+5.18%) |
Dec 21, 2022 | 40.42 | 42.10 | 39.76 | 41.31 | 2,731,687 | +0.04(+0.10%) |
Dec 20, 2022 | 41.25 | 41.87 | 39.78 | 41.27 | 4,832,716 | -0.16(-0.39%) |
Dec 19, 2022 | 43.00 | 43.57 | 41.00 | 41.43 | 2,568,654 | -2.19(-5.02%) |
Dec 16, 2022 | 42.34 | 43.94 | 41.64 | 43.62 | 4,198,046 | +1.08(+2.54%) |
Dec 15, 2022 | 43.02 | 44.43 | 41.87 | 42.54 | 2,600,739 | -1.19(-2.72%) |
Dec 14, 2022 | 40.58 | 44.50 | 39.54 | 43.73 | 2,305,117 | +1.76(+4.19%) |
Dec 13, 2022 | 41.89 | 42.48 | 35.70 | 41.97 | 7,436,044 | +0.56(+1.35%) |
Dec 12, 2022 | 41.96 | 42.16 | 40.71 | 41.41 | 2,976,872 | -0.34(-0.81%) |
Dec 09, 2022 | 43.02 | 43.20 | 39.55 | 41.75 | 4,974,757 | -2.10(-4.79%) |
Dec 08, 2022 | 46.50 | 48.15 | 43.11 | 43.85 | 4,689,452 | -5.74(-11.57%) |
Dec 07, 2022 | 66.10 | 66.99 | 49.16 | 49.59 | 7,178,946 | -21.93(-30.66%) |
Dec 06, 2022 | 77.28 | 80.30 | 70.44 | 71.52 | 4,156,476 | -21.23(-22.89%) |
Dec 05, 2022 | 96.21 | 96.47 | 88.69 | 92.75 | 1,689,477 | -3.50(-3.64%) |
Dec 02, 2022 | 90.20 | 96.58 | 88.06 | 96.25 | 1,294,603 | +4.75(+5.19%) |
Dec 01, 2022 | 91.54 | 94.82 | 90.47 | 91.50 | 1,164,005 | +0.12(+0.13%) |
Nov 30, 2022 | 88.63 | 91.73 | 86.52 | 91.38 | 1,740,361 | +2.62(+2.95%) |
Nov 29, 2022 | 95.67 | 95.67 | 87.52 | 88.76 | 1,765,893 | -6.91(-7.22%) |
Nov 28, 2022 | 99.04 | 101.30 | 94.47 | 95.67 | 1,571,880 | -2.95(-2.99%) |
Nov 25, 2022 | 95.60 | 99.58 | 95.31 | 98.62 | 926,921 | +2.77(+2.89%) |
Nov 23, 2022 | 87.92 | 95.95 | 86.38 | 95.85 | 2,831,827 | +9.74(+11.31%) |
Nov 22, 2022 | 74.37 | 90.00 | 72.33 | 86.11 | 5,404,795 | +11.57(+15.52%) |
Nov 21, 2022 | 76.22 | 78.00 | 74.45 | 74.54 | 1,274,864 | -2.21(-2.88%) |
Nov 18, 2022 | 73.58 | 78.30 | 73.02 | 76.75 | 1,489,494 | +4.28(+5.91%) |
Nov 17, 2022 | 70.83 | 73.92 | 70.64 | 72.47 | 1,211,879 | +0.14(+0.19%) |
Nov 16, 2022 | 72.50 | 74.80 | 70.04 | 72.33 | 2,291,861 | -0.17(-0.23%) |
Nov 15, 2022 | 76.28 | 77.27 | 71.49 | 72.50 | 971,738 | -1.32(-1.79%) |
Nov 14, 2022 | 72.99 | 76.72 | 71.56 | 73.82 | 811,247 | +0.71(+0.97%) |
Nov 11, 2022 | 69.17 | 74.84 | 68.64 | 73.11 | 1,227,246 | +2.68(+3.81%) |
Nov 10, 2022 | 66.10 | 72.25 | 64.85 | 70.43 | 1,886,545 | +8.49(+13.71%) |
Nov 09, 2022 | 63.23 | 63.65 | 56.00 | 61.94 | 1,484,716 | +2.50(+4.21%) |
Nov 08, 2022 | 60.04 | 61.60 | 59.05 | 59.44 | 970,977 | -0.48(-0.80%) |
Nov 07, 2022 | 63.64 | 63.64 | 59.55 | 59.92 | 850,932 | -3.22(-5.10%) |
Nov 04, 2022 | 64.30 | 64.37 | 61.19 | 63.14 | 654,817 | -0.23(-0.36%) |
Nov 03, 2022 | 63.72 | 65.58 | 62.62 | 63.37 | 428,251 | -1.62(-2.49%) |
Nov 02, 2022 | 67.06 | 68.43 | 64.97 | 64.99 | 454,564 | -2.50(-3.70%) |
Nov 01, 2022 | 68.91 | 69.79 | 67.32 | 67.49 | 676,231 | +0.17(+0.25%) |
Oct 31, 2022 | 67.47 | 69.10 | 66.81 | 67.32 | 626,592 | -0.59(-0.87%) |
Oct 28, 2022 | 65.48 | 68.80 | 64.32 | 67.91 | 999,357 | +1.53(+2.30%) |
Oct 27, 2022 | 70.08 | 70.27 | 66.18 | 66.38 | 702,035 | -3.25(-4.67%) |
Oct 26, 2022 | 66.76 | 71.97 | 66.76 | 69.63 | 662,068 | +3.17(+4.77%) |
Oct 25, 2022 | 63.64 | 66.95 | 63.64 | 66.46 | 636,354 | +3.10(+4.89%) |
Oct 24, 2022 | 63.04 | 63.60 | 60.45 | 63.36 | 477,934 | +0.13(+0.21%) |
Oct 21, 2022 | 63.50 | 63.95 | 61.88 | 63.23 | 663,510 | +0.27(+0.43%) |
Oct 20, 2022 | 63.55 | 65.20 | 62.02 | 62.96 | 591,808 | -1.07(-1.67%) |
Oct 19, 2022 | 67.08 | 67.19 | 63.84 | 64.03 | 1,135,699 | -4.38(-6.40%) |
Oct 18, 2022 | 70.32 | 70.77 | 67.54 | 68.41 | 498,282 | -0.11(-0.16%) |
Oct 17, 2022 | 67.50 | 68.78 | 65.83 | 68.52 | 750,460 | +1.67(+2.50%) |
Oct 14, 2022 | 70.10 | 71.58 | 66.74 | 66.85 | 419,988 | -2.64(-3.80%) |
Oct 13, 2022 | 68.50 | 70.34 | 66.78 | 69.49 | 1,014,513 | -0.46(-0.66%) |
Oct 12, 2022 | 66.33 | 70.05 | 64.82 | 69.95 | 467,411 | +3.71(+5.60%) |
Oct 11, 2022 | 65.08 | 67.31 | 64.55 | 66.24 | 595,096 | +0.94(+1.44%) |
Oct 10, 2022 | 66.34 | 66.45 | 64.17 | 65.30 | 540,041 | -1.59(-2.38%) |
Oct 07, 2022 | 71.09 | 71.97 | 66.74 | 66.89 | 767,212 | -5.51(-7.61%) |
Oct 06, 2022 | 70.00 | 73.01 | 69.37 | 72.40 | 933,491 | +2.29(+3.27%) |
Oct 05, 2022 | 66.52 | 70.55 | 65.68 | 70.11 | 849,971 | +2.12(+3.12%) |
Oct 04, 2022 | 69.95 | 71.32 | 67.29 | 67.99 | 963,708 | -0.37(-0.54%) |
Oct 03, 2022 | 70.58 | 71.05 | 67.34 | 68.36 | 612,019 | -1.48(-2.12%) |
Sep 30, 2022 | 69.93 | 73.78 | 69.02 | 69.84 | 508,699 | -0.14(-0.20%) |
Sep 29, 2022 | 69.69 | 70.54 | 68.15 | 69.98 | 594,173 | -0.53(-0.75%) |
Sep 28, 2022 | 69.18 | 71.41 | 68.10 | 70.51 | 637,844 | +2.95(+4.37%) |
Sep 27, 2022 | 68.74 | 69.99 | 66.34 | 67.56 | 674,417 | +0.32(+0.48%) |
Sep 26, 2022 | 68.15 | 70.72 | 67.18 | 67.24 | 992,191 | -0.94(-1.38%) |
Sep 23, 2022 | 69.66 | 70.15 | 66.58 | 68.18 | 686,913 | -1.76(-2.52%) |
Sep 22, 2022 | 71.00 | 71.49 | 67.37 | 69.94 | 1,342,732 | -1.76(-2.45%) |
Sep 21, 2022 | 76.45 | 76.45 | 71.55 | 71.70 | 737,052 | -3.99(-5.27%) |
Sep 20, 2022 | 76.74 | 78.50 | 74.77 | 75.69 | 425,728 | -1.76(-2.27%) |
Sep 19, 2022 | 79.15 | 79.70 | 76.08 | 77.45 | 609,844 | -2.12(-2.66%) |
Sep 16, 2022 | 80.57 | 80.99 | 77.61 | 79.57 | 1,333,578 | -2.92(-3.54%) |
Sep 15, 2022 | 82.38 | 84.48 | 81.28 | 82.49 | 1,088,503 | +0.63(+0.77%) |
Sep 14, 2022 | 83.72 | 83.72 | 80.85 | 81.86 | 1,188,868 | -1.12(-1.35%) |
Sep 13, 2022 | 83.38 | 84.86 | 81.15 | 82.98 | 1,255,876 | -3.62(-4.18%) |
Sep 12, 2022 | 84.49 | 88.14 | 82.00 | 86.60 | 1,204,533 | +1.83(+2.16%) |
Sep 09, 2022 | 83.94 | 86.26 | 82.86 | 84.77 | 1,526,475 | +0.42(+0.50%) |
Sep 08, 2022 | 79.84 | 86.68 | 79.38 | 84.35 | 883,939 | +4.05(+5.04%) |
Sep 07, 2022 | 78.05 | 80.40 | 77.01 | 80.30 | 643,707 | +2.26(+2.90%) |
Sep 06, 2022 | 80.56 | 82.22 | 77.36 | 78.04 | 595,222 | -2.99(-3.69%) |
Sep 02, 2022 | 82.04 | 84.02 | 80.39 | 81.03 | 497,557 | -1.01(-1.23%) |
Sep 01, 2022 | 80.33 | 82.32 | 76.89 | 82.04 | 1,119,463 | +1.01(+1.25%) |
Aug 31, 2022 | 78.91 | 83.55 | 76.83 | 81.03 | 1,541,501 | +6.46(+8.66%) |
Aug 30, 2022 | 75.93 | 76.29 | 72.42 | 74.57 | 468,588 | -0.59(-0.78%) |
Aug 29, 2022 | 74.51 | 77.55 | 73.05 | 75.16 | 354,990 | -1.07(-1.40%) |
Aug 26, 2022 | 78.58 | 78.59 | 75.64 | 76.23 | 653,699 | -2.04(-2.61%) |
Aug 25, 2022 | 79.37 | 80.67 | 77.22 | 78.27 | 389,851 | -0.26(-0.33%) |
Aug 24, 2022 | 77.11 | 79.21 | 76.50 | 78.53 | 465,226 | +2.22(+2.91%) |
Aug 23, 2022 | 75.14 | 77.06 | 73.61 | 76.31 | 995,988 | +1.15(+1.53%) |
Aug 22, 2022 | 77.42 | 77.58 | 75.01 | 75.16 | 758,610 | -2.24(-2.89%) |
Aug 19, 2022 | 78.43 | 79.07 | 76.20 | 77.40 | 723,114 | -1.68(-2.12%) |
Aug 18, 2022 | 80.48 | 81.28 | 77.18 | 79.08 | 477,686 | -1.14(-1.42%) |
Aug 17, 2022 | 82.57 | 83.92 | 79.55 | 80.22 | 962,804 | -5.16(-6.04%) |
Aug 16, 2022 | 85.00 | 86.55 | 84.18 | 85.38 | 861,532 | -0.94(-1.09%) |
Aug 15, 2022 | 85.65 | 88.67 | 84.92 | 86.32 | 482,481 | -0.05(-0.06%) |
Aug 12, 2022 | 81.10 | 87.46 | 81.10 | 86.37 | 672,235 | +5.92(+7.36%) |
Aug 11, 2022 | 83.28 | 84.19 | 79.39 | 80.45 | 1,035,868 | -2.60(-3.13%) |
Aug 10, 2022 | 84.92 | 85.55 | 82.36 | 83.05 | 665,124 | +0.96(+1.17%) |
Aug 09, 2022 | 84.23 | 88.15 | 80.54 | 82.09 | 990,085 | -4.61(-5.32%) |
Aug 08, 2022 | 90.07 | 95.69 | 84.75 | 86.70 | 2,561,878 | +0.14(+0.16%) |
Aug 05, 2022 | 75.50 | 89.44 | 75.01 | 86.56 | 2,099,068 | +8.66(+11.12%) |
Aug 04, 2022 | 72.01 | 78.99 | 70.18 | 77.90 | 1,025,158 | +6.23(+8.69%) |
Aug 03, 2022 | 70.24 | 73.94 | 70.24 | 71.67 | 996,516 | +1.62(+2.31%) |
Aug 02, 2022 | 65.30 | 70.50 | 65.30 | 70.05 | 1,202,280 | +4.26(+6.48%) |
Aug 01, 2022 | 64.26 | 67.02 | 63.17 | 65.79 | 1,124,605 | +1.35(+2.09%) |
Jul 29, 2022 | 66.56 | 66.56 | 63.30 | 64.44 | 582,675 | -2.15(-3.23%) |
Jul 28, 2022 | 67.95 | 68.31 | 64.95 | 66.59 | 680,742 | -1.43(-2.10%) |
Jul 27, 2022 | 67.95 | 68.42 | 66.00 | 68.02 | 835,887 | +1.10(+1.64%) |
Jul 26, 2022 | 66.21 | 68.42 | 64.06 | 66.92 | 920,011 | +0.01(+0.01%) |
Jul 25, 2022 | 67.48 | 67.49 | 65.45 | 66.91 | 928,223 | -1.01(-1.49%) |
Jul 22, 2022 | 69.83 | 71.56 | 67.75 | 67.92 | 1,446,702 | -1.72(-2.47%) |
Jul 21, 2022 | 64.28 | 69.65 | 63.53 | 69.64 | 1,645,306 | +5.09(+7.89%) |
Jul 20, 2022 | 62.28 | 66.35 | 61.82 | 64.55 | 1,230,541 | +2.39(+3.84%) |
Jul 19, 2022 | 60.08 | 62.61 | 59.33 | 62.16 | 1,242,562 | +2.66(+4.47%) |
Jul 18, 2022 | 60.49 | 62.70 | 59.09 | 59.50 | 1,394,223 | -0.52(-0.87%) |
Jul 15, 2022 | 60.11 | 60.38 | 58.39 | 60.02 | 627,191 | -0.17(-0.28%) |
Jul 14, 2022 | 62.33 | 62.70 | 59.95 | 60.19 | 581,758 | -1.88(-3.03%) |
Jul 13, 2022 | 59.06 | 64.10 | 58.73 | 62.07 | 1,102,792 | +1.11(+1.82%) |
Jul 12, 2022 | 62.76 | 63.01 | 59.06 | 60.96 | 1,384,750 | -1.68(-2.68%) |
Jul 11, 2022 | 66.94 | 68.08 | 62.01 | 62.64 | 1,092,880 | -5.06(-7.47%) |
Jul 08, 2022 | 65.56 | 68.62 | 65.06 | 67.70 | 645,071 | +1.67(+2.53%) |
Jul 07, 2022 | 69.30 | 70.08 | 65.24 | 66.03 | 1,224,552 | -3.80(-5.44%) |
Jul 06, 2022 | 71.63 | 74.22 | 69.59 | 69.83 | 568,654 | -2.13(-2.96%) |
Jul 05, 2022 | 70.11 | 72.89 | 68.53 | 71.96 | 1,283,716 | +0.78(+1.10%) |