Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.62 | 51.39 | 50.05 | 50.47 | 459,568 | +0.15(+0.30%) |
Jun 29, 2023 | 50.31 | 51.85 | 49.86 | 50.32 | 530,370 | +0.05(+0.10%) |
Jun 28, 2023 | 48.04 | 50.30 | 48.00 | 50.27 | 594,798 | +2.28(+4.75%) |
Jun 27, 2023 | 50.18 | 52.63 | 47.94 | 47.99 | 593,332 | -2.01(-4.02%) |
Jun 26, 2023 | 49.40 | 52.84 | 48.49 | 50.00 | 818,275 | +0.38(+0.77%) |
Jun 23, 2023 | 50.52 | 51.17 | 49.41 | 49.62 | 775,485 | -1.32(-2.59%) |
Jun 22, 2023 | 51.10 | 51.81 | 50.56 | 50.94 | 262,813 | -0.19(-0.37%) |
Jun 21, 2023 | 51.68 | 52.23 | 50.63 | 51.13 | 422,345 | -0.90(-1.73%) |
Jun 20, 2023 | 51.45 | 52.20 | 50.67 | 52.03 | 611,226 | +0.46(+0.89%) |
Jun 16, 2023 | 53.32 | 53.42 | 51.02 | 51.57 | 884,939 | -0.81(-1.55%) |
Jun 15, 2023 | 50.88 | 52.61 | 50.50 | 52.38 | 620,445 | +1.50(+2.95%) |
Jun 14, 2023 | 50.54 | 51.95 | 50.50 | 50.88 | 659,506 | +0.84(+1.68%) |
Jun 13, 2023 | 49.61 | 50.66 | 49.54 | 50.04 | 436,314 | +0.54(+1.09%) |
Jun 12, 2023 | 50.36 | 50.94 | 49.35 | 49.50 | 457,979 | -0.80(-1.59%) |
Jun 09, 2023 | 51.72 | 51.98 | 50.04 | 50.30 | 307,252 | -1.31(-2.54%) |
Jun 08, 2023 | 50.67 | 52.08 | 50.59 | 51.61 | 527,925 | +0.76(+1.49%) |
Jun 07, 2023 | 49.45 | 50.96 | 49.16 | 50.85 | 638,030 | +1.68(+3.42%) |
Jun 06, 2023 | 47.90 | 49.50 | 47.70 | 49.17 | 346,159 | +1.15(+2.39%) |
Jun 05, 2023 | 48.20 | 49.27 | 47.86 | 48.02 | 300,960 | -0.37(-0.76%) |
Jun 02, 2023 | 49.81 | 49.84 | 47.73 | 48.39 | 810,459 | -0.92(-1.87%) |
Jun 01, 2023 | 48.34 | 49.46 | 47.65 | 49.31 | 506,196 | +0.92(+1.90%) |
May 31, 2023 | 47.90 | 48.51 | 47.59 | 48.39 | 838,965 | +0.26(+0.54%) |
May 30, 2023 | 48.97 | 49.19 | 47.97 | 48.13 | 341,107 | -0.41(-0.84%) |
May 26, 2023 | 49.81 | 50.40 | 48.37 | 48.54 | 559,048 | -1.11(-2.24%) |
May 25, 2023 | 50.89 | 51.28 | 49.20 | 49.65 | 984,252 | -1.54(-3.01%) |
May 24, 2023 | 51.24 | 51.92 | 50.91 | 51.19 | 348,628 | -0.38(-0.74%) |
May 23, 2023 | 51.96 | 52.29 | 50.18 | 51.57 | 853,226 | -0.04(-0.08%) |
May 22, 2023 | 50.65 | 52.22 | 50.34 | 51.61 | 630,026 | +1.28(+2.54%) |
May 19, 2023 | 52.14 | 52.27 | 50.02 | 50.33 | 736,166 | -1.17(-2.27%) |
May 18, 2023 | 52.22 | 53.91 | 51.14 | 51.50 | 528,637 | -0.83(-1.59%) |
May 17, 2023 | 52.93 | 53.25 | 52.14 | 52.33 | 533,414 | -0.67(-1.26%) |
May 16, 2023 | 53.50 | 53.89 | 52.69 | 53.00 | 350,284 | -1.02(-1.89%) |
May 15, 2023 | 54.07 | 55.52 | 53.12 | 54.02 | 438,586 | -0.07(-0.13%) |
May 12, 2023 | 55.28 | 55.62 | 53.74 | 54.09 | 443,846 | -0.97(-1.76%) |
May 11, 2023 | 56.88 | 57.39 | 54.63 | 55.06 | 580,076 | -2.13(-3.72%) |
May 10, 2023 | 56.95 | 57.47 | 56.36 | 57.19 | 494,218 | +1.31(+2.34%) |
May 09, 2023 | 54.89 | 56.50 | 54.27 | 55.88 | 599,833 | +0.84(+1.53%) |
May 08, 2023 | 52.45 | 55.16 | 51.14 | 55.04 | 594,528 | +2.60(+4.96%) |
May 05, 2023 | 51.10 | 53.18 | 50.69 | 52.44 | 625,685 | +2.05(+4.07%) |
May 04, 2023 | 51.28 | 51.46 | 49.93 | 50.39 | 835,481 | -1.42(-2.74%) |
May 03, 2023 | 52.93 | 53.77 | 51.46 | 51.81 | 997,677 | -0.95(-1.80%) |
May 02, 2023 | 54.34 | 55.65 | 51.30 | 52.76 | 2,427,199 | -5.89(-10.04%) |
May 01, 2023 | 57.37 | 60.66 | 57.35 | 58.65 | 1,105,125 | +1.19(+2.07%) |
Apr 28, 2023 | 56.39 | 58.41 | 56.01 | 57.46 | 766,234 | +0.77(+1.36%) |
Apr 27, 2023 | 57.36 | 58.88 | 56.15 | 56.69 | 674,954 | -0.75(-1.31%) |
Apr 26, 2023 | 58.25 | 59.34 | 56.68 | 57.44 | 499,819 | -0.70(-1.20%) |
Apr 25, 2023 | 59.50 | 60.24 | 57.73 | 58.14 | 389,383 | -1.93(-3.21%) |
Apr 24, 2023 | 60.32 | 60.96 | 59.29 | 60.07 | 441,227 | -0.14(-0.23%) |
Apr 21, 2023 | 59.75 | 61.39 | 59.08 | 60.21 | 591,509 | +0.68(+1.14%) |
Apr 20, 2023 | 58.52 | 60.07 | 58.52 | 59.53 | 564,717 | +0.37(+0.63%) |
Apr 19, 2023 | 57.12 | 59.27 | 56.96 | 59.16 | 324,507 | +1.78(+3.10%) |
Apr 18, 2023 | 58.50 | 58.50 | 56.94 | 57.38 | 270,997 | -0.96(-1.65%) |
Apr 17, 2023 | 57.24 | 58.66 | 57.24 | 58.34 | 271,788 | +1.02(+1.78%) |
Apr 14, 2023 | 57.84 | 59.00 | 57.14 | 57.32 | 466,379 | +0.53(+0.93%) |
Apr 13, 2023 | 54.50 | 57.37 | 54.50 | 56.79 | 325,205 | +1.86(+3.39%) |
Apr 12, 2023 | 57.96 | 58.38 | 54.88 | 54.93 | 305,836 | -2.38(-4.15%) |
Apr 11, 2023 | 56.71 | 57.94 | 56.52 | 57.31 | 424,155 | +1.05(+1.87%) |
Apr 10, 2023 | 56.04 | 56.41 | 55.28 | 56.26 | 307,184 | -0.17(-0.30%) |
Apr 06, 2023 | 56.74 | 56.99 | 55.00 | 56.43 | 356,226 | -0.15(-0.27%) |
Apr 05, 2023 | 55.37 | 56.79 | 54.78 | 56.58 | 619,398 | +1.07(+1.93%) |
Apr 04, 2023 | 54.83 | 55.51 | 53.59 | 55.51 | 406,269 | +0.73(+1.33%) |
Apr 03, 2023 | 54.78 | 54.98 | 53.53 | 54.78 | 568,126 | +0.22(+0.40%) |
Mar 31, 2023 | 55.00 | 56.03 | 54.34 | 54.56 | 669,587 | +0.15(+0.28%) |
Mar 30, 2023 | 56.52 | 57.01 | 54.01 | 54.41 | 741,356 | -1.60(-2.86%) |
Mar 29, 2023 | 55.39 | 56.43 | 55.39 | 56.01 | 634,691 | +1.13(+2.06%) |
Mar 28, 2023 | 57.39 | 58.05 | 54.88 | 54.88 | 590,868 | -2.63(-4.57%) |
Mar 27, 2023 | 57.04 | 58.05 | 56.12 | 57.51 | 414,359 | +1.47(+2.62%) |
Mar 24, 2023 | 56.46 | 57.06 | 55.03 | 56.04 | 653,514 | +0.74(+1.34%) |
Mar 23, 2023 | 56.01 | 57.26 | 54.59 | 55.30 | 626,890 | -0.19(-0.34%) |
Mar 22, 2023 | 60.64 | 60.64 | 55.45 | 55.49 | 988,268 | -5.08(-8.39%) |
Mar 21, 2023 | 59.43 | 61.02 | 58.87 | 60.57 | 515,143 | +1.36(+2.30%) |
Mar 20, 2023 | 58.07 | 61.17 | 57.35 | 59.21 | 810,945 | +1.51(+2.62%) |
Mar 17, 2023 | 55.96 | 58.12 | 55.21 | 57.70 | 1,171,015 | +1.83(+3.28%) |
Mar 16, 2023 | 53.01 | 56.38 | 52.50 | 55.87 | 653,703 | +2.42(+4.53%) |
Mar 15, 2023 | 51.87 | 53.99 | 51.72 | 53.45 | 426,903 | +0.48(+0.91%) |
Mar 14, 2023 | 53.72 | 53.72 | 52.27 | 52.97 | 409,552 | +0.17(+0.32%) |
Mar 13, 2023 | 52.17 | 54.79 | 51.44 | 52.80 | 459,010 | +0.20(+0.38%) |
Mar 10, 2023 | 54.46 | 54.46 | 52.19 | 52.60 | 654,325 | -1.98(-3.63%) |
Mar 09, 2023 | 54.23 | 55.55 | 53.78 | 54.58 | 685,693 | +0.46(+0.85%) |
Mar 08, 2023 | 55.68 | 56.05 | 53.71 | 54.12 | 651,373 | -1.65(-2.96%) |
Mar 07, 2023 | 57.21 | 58.12 | 55.66 | 55.77 | 854,934 | -1.23(-2.16%) |
Mar 06, 2023 | 57.10 | 57.10 | 55.55 | 57.00 | 708,230 | -0.40(-0.70%) |
Mar 03, 2023 | 59.75 | 60.23 | 56.53 | 57.40 | 911,968 | -1.99(-3.35%) |
Mar 02, 2023 | 60.80 | 62.14 | 58.49 | 59.39 | 1,201,126 | -1.48(-2.43%) |
Mar 01, 2023 | 59.39 | 61.49 | 58.62 | 60.87 | 764,684 | +0.78(+1.30%) |
Feb 28, 2023 | 58.59 | 60.76 | 57.80 | 60.09 | 806,321 | +1.21(+2.06%) |
Feb 27, 2023 | 58.07 | 60.14 | 57.87 | 58.88 | 642,254 | +1.51(+2.63%) |
Feb 24, 2023 | 57.19 | 57.74 | 56.48 | 57.37 | 373,778 | -0.77(-1.32%) |
Feb 23, 2023 | 57.43 | 58.36 | 56.55 | 58.14 | 379,461 | +1.22(+2.14%) |
Feb 22, 2023 | 57.27 | 57.78 | 56.35 | 56.92 | 553,055 | -0.21(-0.37%) |
Feb 21, 2023 | 56.53 | 57.72 | 55.60 | 57.13 | 742,585 | -0.28(-0.49%) |
Feb 17, 2023 | 57.93 | 58.02 | 56.50 | 57.41 | 495,801 | -0.07(-0.12%) |
Feb 16, 2023 | 56.65 | 58.75 | 55.99 | 57.48 | 387,821 | -0.12(-0.21%) |
Feb 15, 2023 | 57.23 | 58.15 | 56.38 | 57.60 | 429,643 | +0.16(+0.28%) |
Feb 14, 2023 | 57.50 | 58.50 | 56.67 | 57.44 | 399,049 | -0.15(-0.26%) |
Feb 13, 2023 | 56.49 | 57.69 | 55.69 | 57.59 | 407,435 | +1.21(+2.15%) |
Feb 10, 2023 | 56.23 | 56.97 | 55.47 | 56.38 | 378,975 | -0.04(-0.07%) |
Feb 09, 2023 | 57.95 | 58.51 | 56.31 | 56.42 | 823,091 | -0.90(-1.57%) |
Feb 08, 2023 | 58.52 | 59.81 | 56.90 | 57.32 | 408,131 | -1.51(-2.57%) |
Feb 07, 2023 | 57.50 | 58.86 | 56.26 | 58.83 | 530,882 | +1.18(+2.05%) |
Feb 06, 2023 | 59.38 | 60.48 | 57.32 | 57.65 | 652,990 | -2.02(-3.39%) |
Feb 03, 2023 | 61.56 | 61.56 | 58.94 | 59.67 | 679,912 | -2.27(-3.66%) |
Feb 02, 2023 | 61.50 | 63.01 | 60.13 | 61.94 | 769,348 | +0.87(+1.42%) |
Feb 01, 2023 | 61.82 | 62.24 | 59.85 | 61.07 | 506,346 | -0.33(-0.54%) |
Jan 31, 2023 | 61.40 | 62.36 | 60.75 | 61.40 | 504,123 | +0.30(+0.49%) |
Jan 30, 2023 | 61.78 | 62.28 | 60.59 | 61.10 | 269,354 | -1.36(-2.18%) |
Jan 27, 2023 | 62.66 | 63.00 | 61.57 | 62.46 | 260,581 | -0.20(-0.32%) |
Jan 26, 2023 | 62.40 | 63.00 | 61.21 | 62.66 | 453,097 | +1.61(+2.64%) |
Jan 25, 2023 | 59.24 | 61.13 | 58.25 | 61.05 | 403,298 | +1.32(+2.21%) |
Jan 24, 2023 | 60.28 | 60.84 | 59.19 | 59.73 | 363,583 | -0.57(-0.95%) |
Jan 23, 2023 | 61.66 | 62.45 | 59.80 | 60.30 | 687,506 | -1.54(-2.49%) |
Jan 20, 2023 | 63.39 | 63.39 | 59.59 | 61.84 | 715,708 | -0.18(-0.29%) |
Jan 19, 2023 | 65.99 | 65.99 | 60.12 | 62.02 | 1,166,735 | -4.10(-6.20%) |
Jan 18, 2023 | 67.81 | 68.22 | 64.77 | 66.12 | 546,369 | -1.22(-1.81%) |
Jan 17, 2023 | 64.52 | 67.94 | 63.72 | 67.34 | 560,135 | +2.46(+3.79%) |
Jan 13, 2023 | 64.50 | 67.52 | 63.89 | 64.88 | 888,127 | +0.15(+0.23%) |
Jan 12, 2023 | 61.61 | 64.81 | 60.55 | 64.73 | 1,095,847 | +2.97(+4.81%) |
Jan 11, 2023 | 61.45 | 64.13 | 59.06 | 61.76 | 2,890,283 | +5.92(+10.60%) |
Jan 10, 2023 | 55.23 | 56.70 | 55.21 | 55.84 | 967,218 | +0.81(+1.47%) |
Jan 09, 2023 | 60.18 | 60.18 | 54.57 | 55.03 | 1,404,226 | -4.62(-7.75%) |
Jan 06, 2023 | 60.27 | 60.70 | 58.48 | 59.65 | 829,173 | -0.20(-0.33%) |
Jan 05, 2023 | 60.28 | 61.60 | 59.50 | 59.85 | 871,820 | -0.89(-1.47%) |
Jan 04, 2023 | 60.12 | 60.74 | 58.85 | 60.74 | 702,625 | +1.10(+1.84%) |
Jan 03, 2023 | 63.61 | 63.96 | 58.95 | 59.64 | 893,130 | -2.89(-4.62%) |
Dec 30, 2022 | 62.17 | 63.01 | 61.70 | 62.53 | 402,738 | -0.49(-0.78%) |
Dec 29, 2022 | 62.23 | 64.20 | 61.84 | 63.02 | 564,655 | +1.49(+2.42%) |
Dec 28, 2022 | 61.69 | 62.84 | 61.02 | 61.53 | 397,970 | +0.14(+0.23%) |
Dec 27, 2022 | 63.00 | 63.63 | 61.30 | 61.39 | 291,907 | -1.48(-2.35%) |
Dec 23, 2022 | 64.20 | 64.83 | 61.95 | 62.87 | 448,461 | -1.32(-2.06%) |
Dec 22, 2022 | 63.33 | 64.32 | 63.07 | 64.19 | 351,100 | +0.50(+0.79%) |
Dec 21, 2022 | 61.88 | 64.48 | 61.75 | 63.69 | 470,504 | +2.08(+3.38%) |
Dec 20, 2022 | 59.73 | 62.16 | 59.03 | 61.61 | 742,582 | +1.39(+2.31%) |
Dec 19, 2022 | 59.57 | 61.40 | 58.11 | 60.22 | 818,653 | +0.41(+0.69%) |
Dec 16, 2022 | 58.76 | 60.10 | 57.09 | 59.81 | 1,240,419 | +0.25(+0.42%) |
Dec 15, 2022 | 63.45 | 64.19 | 59.38 | 59.56 | 1,544,336 | -4.84(-7.52%) |
Dec 14, 2022 | 67.52 | 68.92 | 62.57 | 64.40 | 984,302 | -2.85(-4.24%) |
Dec 13, 2022 | 67.42 | 68.93 | 65.83 | 67.25 | 398,696 | +2.05(+3.14%) |
Dec 12, 2022 | 64.97 | 66.48 | 63.95 | 65.20 | 434,441 | +0.77(+1.20%) |
Dec 09, 2022 | 65.63 | 66.02 | 63.35 | 64.43 | 553,932 | -1.46(-2.22%) |
Dec 08, 2022 | 66.47 | 68.32 | 64.81 | 65.89 | 334,675 | -0.07(-0.11%) |
Dec 07, 2022 | 65.42 | 67.03 | 64.78 | 65.96 | 381,117 | +0.43(+0.66%) |
Dec 06, 2022 | 67.34 | 67.89 | 64.89 | 65.53 | 279,739 | -1.94(-2.88%) |
Dec 05, 2022 | 69.74 | 70.09 | 66.90 | 67.47 | 388,548 | -2.87(-4.08%) |
Dec 02, 2022 | 69.94 | 71.68 | 66.50 | 70.34 | 440,554 | -0.53(-0.75%) |
Dec 01, 2022 | 69.02 | 71.99 | 68.15 | 70.87 | 1,048,045 | +2.39(+3.49%) |
Nov 30, 2022 | 64.65 | 68.85 | 64.40 | 68.48 | 568,576 | +3.83(+5.92%) |
Nov 29, 2022 | 63.93 | 65.45 | 63.80 | 64.65 | 373,187 | +0.55(+0.86%) |
Nov 28, 2022 | 65.65 | 66.22 | 63.40 | 64.10 | 389,792 | -1.60(-2.44%) |
Nov 25, 2022 | 64.95 | 66.00 | 64.58 | 65.70 | 116,357 | +0.74(+1.14%) |
Nov 23, 2022 | 63.64 | 65.98 | 62.70 | 64.96 | 495,991 | +1.54(+2.43%) |
Nov 22, 2022 | 63.16 | 64.42 | 61.46 | 63.42 | 558,702 | +0.43(+0.68%) |
Nov 21, 2022 | 63.87 | 64.48 | 62.76 | 62.99 | 211,098 | -0.92(-1.44%) |
Nov 18, 2022 | 64.62 | 65.24 | 63.77 | 63.91 | 390,626 | +0.86(+1.36%) |
Nov 17, 2022 | 61.94 | 63.58 | 61.50 | 63.05 | 306,406 | +0.15(+0.24%) |
Nov 16, 2022 | 63.98 | 64.40 | 62.44 | 62.90 | 490,879 | -1.48(-2.30%) |
Nov 15, 2022 | 63.50 | 64.98 | 62.49 | 64.38 | 375,596 | +2.40(+3.87%) |
Nov 14, 2022 | 61.83 | 63.24 | 60.80 | 61.98 | 502,252 | +0.17(+0.28%) |
Nov 11, 2022 | 64.30 | 65.82 | 61.11 | 61.81 | 663,124 | -2.24(-3.50%) |
Nov 10, 2022 | 64.63 | 65.47 | 62.43 | 64.05 | 739,296 | +2.80(+4.57%) |
Nov 09, 2022 | 61.38 | 62.98 | 60.67 | 61.25 | 567,052 | -0.33(-0.54%) |
Nov 08, 2022 | 61.64 | 62.14 | 59.20 | 61.58 | 660,122 | +0.11(+0.18%) |
Nov 07, 2022 | 62.74 | 62.96 | 60.70 | 61.47 | 652,871 | -0.76(-1.22%) |
Nov 04, 2022 | 65.68 | 65.68 | 61.56 | 62.23 | 704,478 | -2.71(-4.17%) |
Nov 03, 2022 | 65.50 | 66.77 | 64.61 | 64.94 | 590,424 | -1.26(-1.90%) |
Nov 02, 2022 | 68.39 | 70.61 | 66.06 | 66.20 | 671,623 | -1.96(-2.88%) |
Nov 01, 2022 | 68.77 | 71.00 | 67.11 | 68.16 | 1,308,778 | -4.98(-6.81%) |
Oct 31, 2022 | 71.15 | 75.14 | 71.15 | 73.14 | 793,057 | +1.24(+1.72%) |
Oct 28, 2022 | 68.92 | 72.07 | 67.29 | 71.90 | 1,074,110 | +2.93(+4.25%) |
Oct 27, 2022 | 71.81 | 72.06 | 68.88 | 68.97 | 803,143 | -2.63(-3.67%) |
Oct 26, 2022 | 71.50 | 73.15 | 70.55 | 71.60 | 906,717 | +0.45(+0.63%) |
Oct 25, 2022 | 70.65 | 72.62 | 70.12 | 71.15 | 455,077 | +1.15(+1.64%) |
Oct 24, 2022 | 70.95 | 70.95 | 67.44 | 70.00 | 813,656 | +0.05(+0.07%) |
Oct 21, 2022 | 69.66 | 70.46 | 66.47 | 69.95 | 334,091 | +1.46(+2.13%) |
Oct 20, 2022 | 68.37 | 70.24 | 66.74 | 68.49 | 455,040 | +0.29(+0.43%) |
Oct 19, 2022 | 69.77 | 70.66 | 67.28 | 68.20 | 389,958 | -2.13(-3.03%) |
Oct 18, 2022 | 72.72 | 74.05 | 69.72 | 70.33 | 496,415 | -0.08(-0.11%) |
Oct 17, 2022 | 67.90 | 70.61 | 67.39 | 70.41 | 578,995 | +3.88(+5.83%) |
Oct 14, 2022 | 69.75 | 70.34 | 66.31 | 66.53 | 546,538 | -2.42(-3.51%) |
Oct 13, 2022 | 67.44 | 70.03 | 65.88 | 68.95 | 595,385 | -0.58(-0.83%) |
Oct 12, 2022 | 69.77 | 70.40 | 67.29 | 69.53 | 533,885 | -0.13(-0.19%) |
Oct 11, 2022 | 68.53 | 70.72 | 65.30 | 69.66 | 792,145 | +1.39(+2.04%) |
Oct 10, 2022 | 67.98 | 72.11 | 67.41 | 68.27 | 876,821 | -4.24(-5.85%) |
Oct 07, 2022 | 73.48 | 74.97 | 71.92 | 72.51 | 368,921 | -2.14(-2.87%) |
Oct 06, 2022 | 76.61 | 77.20 | 74.17 | 74.65 | 521,713 | -1.95(-2.55%) |
Oct 05, 2022 | 75.90 | 76.78 | 73.29 | 76.60 | 352,285 | +0.40(+0.52%) |
Oct 04, 2022 | 75.51 | 76.31 | 74.75 | 76.20 | 402,345 | +2.57(+3.49%) |
Oct 03, 2022 | 70.79 | 74.16 | 69.75 | 73.63 | 773,707 | +3.19(+4.53%) |
Sep 30, 2022 | 70.74 | 74.44 | 70.41 | 70.44 | 541,527 | -0.33(-0.47%) |
Sep 29, 2022 | 70.29 | 71.50 | 69.91 | 70.77 | 397,064 | -0.20(-0.28%) |
Sep 28, 2022 | 69.27 | 71.79 | 68.93 | 70.97 | 477,948 | +2.46(+3.59%) |
Sep 27, 2022 | 68.16 | 69.25 | 66.89 | 68.51 | 349,723 | +1.17(+1.74%) |
Sep 26, 2022 | 64.91 | 68.46 | 64.91 | 67.34 | 523,135 | +2.10(+3.22%) |
Sep 23, 2022 | 66.68 | 67.08 | 63.94 | 65.24 | 530,568 | -2.12(-3.15%) |
Sep 22, 2022 | 71.51 | 71.51 | 66.36 | 67.36 | 677,106 | -4.46(-6.21%) |
Sep 21, 2022 | 74.50 | 74.87 | 71.80 | 71.82 | 332,092 | -2.27(-3.06%) |
Sep 20, 2022 | 74.82 | 75.56 | 73.14 | 74.09 | 528,524 | -0.96(-1.28%) |
Sep 19, 2022 | 73.73 | 75.44 | 71.38 | 75.05 | 795,652 | +0.34(+0.46%) |
Sep 16, 2022 | 76.95 | 77.60 | 73.36 | 74.71 | 1,405,224 | -3.27(-4.19%) |
Sep 15, 2022 | 77.17 | 79.92 | 76.73 | 77.98 | 937,619 | +0.83(+1.08%) |
Sep 14, 2022 | 77.54 | 78.31 | 76.39 | 77.15 | 872,969 | -0.13(-0.17%) |
Sep 13, 2022 | 75.60 | 78.15 | 74.40 | 77.28 | 691,235 | -0.84(-1.08%) |
Sep 12, 2022 | 76.51 | 78.48 | 76.18 | 78.12 | 666,026 | +1.32(+1.72%) |
Sep 09, 2022 | 75.84 | 77.19 | 75.05 | 76.80 | 1,059,180 | +1.32(+1.75%) |
Sep 08, 2022 | 72.37 | 76.33 | 70.79 | 75.48 | 1,189,416 | +3.61(+5.02%) |
Sep 07, 2022 | 68.80 | 72.50 | 68.80 | 71.87 | 568,641 | +3.41(+4.98%) |
Sep 06, 2022 | 70.53 | 71.17 | 67.94 | 68.46 | 636,584 | -2.19(-3.10%) |
Sep 02, 2022 | 71.97 | 72.25 | 70.13 | 70.65 | 395,850 | -0.16(-0.23%) |
Sep 01, 2022 | 72.02 | 72.22 | 68.97 | 70.81 | 772,948 | -1.44(-1.99%) |
Aug 31, 2022 | 71.76 | 73.19 | 71.16 | 72.25 | 446,404 | +1.32(+1.86%) |
Aug 30, 2022 | 72.02 | 73.32 | 70.50 | 70.93 | 487,712 | -1.06(-1.47%) |
Aug 29, 2022 | 70.66 | 72.35 | 69.38 | 71.99 | 383,213 | +0.28(+0.39%) |
Aug 26, 2022 | 74.00 | 74.00 | 71.23 | 71.71 | 365,247 | -2.28(-3.08%) |
Aug 25, 2022 | 73.16 | 74.17 | 72.27 | 73.99 | 554,769 | +1.84(+2.55%) |
Aug 24, 2022 | 70.07 | 72.28 | 69.90 | 72.15 | 481,731 | +2.63(+3.78%) |
Aug 23, 2022 | 71.77 | 71.88 | 67.90 | 69.52 | 833,236 | -2.38(-3.31%) |
Aug 22, 2022 | 72.21 | 73.51 | 71.62 | 71.90 | 431,809 | -0.84(-1.15%) |
Aug 19, 2022 | 72.88 | 72.98 | 70.69 | 72.74 | 584,474 | -0.22(-0.30%) |
Aug 18, 2022 | 72.31 | 73.17 | 71.66 | 72.96 | 531,991 | +0.77(+1.07%) |
Aug 17, 2022 | 71.96 | 72.84 | 71.02 | 72.19 | 848,585 | -0.16(-0.22%) |
Aug 16, 2022 | 73.40 | 73.40 | 70.24 | 72.35 | 488,395 | -1.39(-1.89%) |
Aug 15, 2022 | 72.00 | 73.97 | 71.68 | 73.74 | 575,559 | +1.36(+1.88%) |
Aug 12, 2022 | 70.30 | 72.48 | 69.29 | 72.38 | 446,472 | +2.30(+3.28%) |
Aug 11, 2022 | 71.71 | 72.63 | 69.93 | 70.08 | 760,106 | -0.92(-1.30%) |
Aug 10, 2022 | 71.15 | 71.28 | 68.98 | 71.00 | 615,336 | +1.84(+2.66%) |
Aug 09, 2022 | 71.06 | 71.78 | 68.86 | 69.16 | 443,513 | -1.91(-2.69%) |
Aug 08, 2022 | 71.37 | 72.65 | 68.94 | 71.07 | 618,567 | +0.07(+0.10%) |
Aug 05, 2022 | 71.65 | 72.45 | 69.96 | 71.00 | 626,690 | -1.27(-1.76%) |
Aug 04, 2022 | 69.99 | 72.38 | 67.88 | 72.27 | 1,433,390 | +2.87(+4.14%) |
Aug 03, 2022 | 66.05 | 69.45 | 66.00 | 69.40 | 2,597,698 | -1.78(-2.50%) |
Aug 02, 2022 | 66.75 | 72.00 | 66.74 | 71.18 | 1,860,682 | +4.52(+6.78%) |
Aug 01, 2022 | 64.44 | 67.25 | 63.99 | 66.66 | 1,178,611 | +1.79(+2.76%) |
Jul 29, 2022 | 65.25 | 65.34 | 63.22 | 64.87 | 391,946 | -0.37(-0.57%) |
Jul 28, 2022 | 64.99 | 65.72 | 63.26 | 65.24 | 704,020 | +0.71(+1.10%) |
Jul 27, 2022 | 63.77 | 64.89 | 62.65 | 64.53 | 401,641 | +1.53(+2.43%) |
Jul 26, 2022 | 61.24 | 63.51 | 60.35 | 63.00 | 498,815 | +1.75(+2.86%) |
Jul 25, 2022 | 62.27 | 63.14 | 60.80 | 61.25 | 473,980 | -1.21(-1.94%) |
Jul 22, 2022 | 65.10 | 65.10 | 61.98 | 62.46 | 466,784 | -2.54(-3.91%) |
Jul 21, 2022 | 62.54 | 65.00 | 62.31 | 65.00 | 591,689 | +2.67(+4.28%) |
Jul 20, 2022 | 63.77 | 64.41 | 62.11 | 62.33 | 866,648 | -1.19(-1.87%) |
Jul 19, 2022 | 62.92 | 63.94 | 62.30 | 63.52 | 281,543 | +1.62(+2.62%) |
Jul 18, 2022 | 64.28 | 64.77 | 61.61 | 61.90 | 393,649 | -1.56(-2.46%) |
Jul 15, 2022 | 63.84 | 64.14 | 61.61 | 63.46 | 427,799 | +0.93(+1.49%) |
Jul 14, 2022 | 61.00 | 62.92 | 60.73 | 62.53 | 389,340 | +1.06(+1.72%) |
Jul 13, 2022 | 60.09 | 62.19 | 59.89 | 61.47 | 358,786 | +0.22(+0.36%) |
Jul 12, 2022 | 61.58 | 62.54 | 60.71 | 61.25 | 298,535 | +0.00(+0.00%) |
Jul 11, 2022 | 62.46 | 63.04 | 61.10 | 61.25 | 342,887 | -1.85(-2.93%) |
Jul 08, 2022 | 62.25 | 63.67 | 60.96 | 63.10 | 447,546 | +0.44(+0.70%) |
Jul 07, 2022 | 63.00 | 65.02 | 61.09 | 62.66 | 704,614 | -0.28(-0.44%) |
Jul 06, 2022 | 60.26 | 63.32 | 59.78 | 62.94 | 1,016,518 | +2.70(+4.48%) |
Jul 05, 2022 | 57.12 | 60.66 | 56.38 | 60.24 | 778,303 | +2.28(+3.93%) |