Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 88.25 | 89.56 | 88.25 | 89.51 | 696,133 | +1.42(+1.61%) |
Jul 28, 2023 | 85.37 | 88.12 | 85.02 | 88.09 | 628,290 | +3.56(+4.22%) |
Jul 27, 2023 | 87.63 | 87.91 | 84.14 | 84.53 | 722,159 | -2.48(-2.85%) |
Jul 26, 2023 | 85.08 | 87.19 | 84.08 | 87.00 | 590,116 | +1.59(+1.86%) |
Jul 25, 2023 | 86.46 | 86.58 | 84.00 | 85.42 | 879,096 | -0.75(-0.87%) |
Jul 24, 2023 | 85.78 | 87.06 | 84.96 | 86.16 | 815,847 | +0.37(+0.43%) |
Jul 21, 2023 | 87.86 | 87.86 | 85.66 | 85.79 | 508,669 | -1.65(-1.88%) |
Jul 20, 2023 | 87.81 | 88.05 | 86.22 | 87.44 | 588,521 | -0.10(-0.11%) |
Jul 19, 2023 | 88.28 | 88.72 | 87.02 | 87.54 | 721,540 | -0.77(-0.87%) |
Jul 18, 2023 | 87.12 | 90.13 | 87.12 | 88.31 | 680,299 | +1.00(+1.14%) |
Jul 17, 2023 | 86.70 | 88.05 | 85.87 | 87.31 | 637,982 | -0.76(-0.86%) |
Jul 14, 2023 | 92.35 | 92.49 | 87.95 | 88.07 | 1,125,157 | -4.05(-4.40%) |
Jul 13, 2023 | 90.93 | 92.87 | 90.58 | 92.13 | 1,142,892 | +1.28(+1.41%) |
Jul 12, 2023 | 89.43 | 90.86 | 88.70 | 90.85 | 1,227,525 | +2.69(+3.05%) |
Jul 11, 2023 | 87.61 | 88.73 | 86.29 | 88.16 | 847,803 | +1.31(+1.51%) |
Jul 10, 2023 | 83.76 | 87.05 | 83.58 | 86.85 | 1,077,340 | +3.29(+3.93%) |
Jul 07, 2023 | 83.12 | 85.11 | 82.10 | 83.57 | 871,621 | -0.35(-0.42%) |
Jul 06, 2023 | 82.88 | 84.15 | 81.35 | 83.92 | 868,992 | -0.13(-0.15%) |
Jul 05, 2023 | 86.13 | 86.39 | 83.69 | 84.05 | 915,842 | -3.20(-3.66%) |
Jul 03, 2023 | 84.98 | 87.64 | 84.67 | 87.24 | 571,392 | +2.40(+2.82%) |
Jun 30, 2023 | 83.83 | 85.43 | 83.07 | 84.85 | 837,238 | +1.34(+1.60%) |
Jun 29, 2023 | 82.97 | 85.13 | 82.55 | 83.51 | 837,509 | +0.93(+1.12%) |
Jun 28, 2023 | 82.64 | 83.23 | 81.79 | 82.58 | 721,105 | -0.58(-0.70%) |
Jun 27, 2023 | 81.03 | 84.56 | 80.53 | 83.16 | 1,057,579 | +2.02(+2.49%) |
Jun 26, 2023 | 81.32 | 83.94 | 81.10 | 81.14 | 839,411 | +0.41(+0.51%) |
Jun 23, 2023 | 80.80 | 81.60 | 80.03 | 80.73 | 711,083 | -1.48(-1.80%) |
Jun 22, 2023 | 82.14 | 82.71 | 81.23 | 82.21 | 414,607 | +0.27(+0.33%) |
Jun 21, 2023 | 82.24 | 83.41 | 81.60 | 81.94 | 755,993 | -0.28(-0.34%) |
Jun 20, 2023 | 83.56 | 84.08 | 81.70 | 82.22 | 743,520 | -2.00(-2.37%) |
Jun 16, 2023 | 84.99 | 85.51 | 83.61 | 84.22 | 1,415,616 | +0.16(+0.19%) |
Jun 15, 2023 | 83.65 | 84.38 | 82.81 | 84.06 | 741,372 | +1.50(+1.81%) |
May 08, 2023 | 84.28 | 84.72 | 82.50 | 82.56 | 446,374 | -0.89(-1.06%) |
May 05, 2023 | 81.56 | 83.49 | 80.70 | 83.45 | 758,634 | +3.54(+4.43%) |
May 04, 2023 | 82.69 | 82.99 | 79.85 | 79.91 | 685,315 | -2.51(-3.04%) |
May 03, 2023 | 83.14 | 84.81 | 82.31 | 82.41 | 908,514 | -1.54(-1.83%) |
May 02, 2023 | 83.40 | 83.99 | 81.71 | 83.95 | 682,661 | -0.06(-0.07%) |
May 01, 2023 | 85.20 | 86.43 | 83.77 | 84.01 | 706,642 | -1.64(-1.91%) |
Apr 28, 2023 | 82.94 | 85.83 | 82.71 | 85.65 | 733,469 | +2.25(+2.69%) |
Apr 27, 2023 | 83.44 | 83.56 | 81.84 | 83.40 | 765,932 | +0.44(+0.53%) |
Apr 26, 2023 | 83.22 | 83.81 | 82.24 | 82.96 | 836,526 | -0.20(-0.24%) |
Apr 25, 2023 | 86.05 | 86.73 | 83.15 | 83.16 | 928,072 | -4.56(-5.20%) |
Apr 24, 2023 | 86.32 | 87.94 | 86.10 | 87.72 | 911,229 | +0.89(+1.02%) |
Apr 21, 2023 | 86.20 | 87.06 | 85.21 | 86.83 | 846,923 | +0.58(+0.67%) |
Apr 20, 2023 | 86.38 | 88.30 | 86.09 | 86.25 | 533,400 | -0.16(-0.18%) |
Apr 19, 2023 | 85.94 | 86.89 | 85.61 | 86.41 | 483,015 | -0.04(-0.05%) |
Apr 18, 2023 | 86.29 | 87.48 | 86.29 | 86.45 | 562,708 | +0.21(+0.24%) |
Apr 17, 2023 | 87.25 | 88.04 | 85.83 | 86.25 | 888,236 | -1.79(-2.03%) |
Apr 14, 2023 | 88.65 | 89.75 | 87.41 | 88.03 | 1,111,263 | +0.48(+0.55%) |
Apr 13, 2023 | 88.32 | 88.32 | 87.30 | 87.55 | 795,038 | -0.08(-0.09%) |
Apr 12, 2023 | 89.65 | 89.70 | 87.05 | 87.63 | 852,297 | -0.74(-0.84%) |
Apr 11, 2023 | 86.95 | 88.68 | 86.60 | 88.37 | 815,243 | +1.66(+1.91%) |
Apr 10, 2023 | 83.41 | 86.98 | 83.38 | 86.71 | 967,204 | +3.07(+3.68%) |
Apr 06, 2023 | 85.45 | 85.67 | 82.97 | 83.64 | 758,653 | -2.42(-2.81%) |
Apr 05, 2023 | 86.54 | 87.04 | 84.59 | 86.06 | 1,096,297 | -1.55(-1.77%) |
Apr 04, 2023 | 89.87 | 90.48 | 87.28 | 87.60 | 755,354 | -1.14(-1.28%) |
Apr 03, 2023 | 89.34 | 90.05 | 87.62 | 88.74 | 1,074,166 | -0.25(-0.28%) |
Mar 31, 2023 | 86.58 | 89.09 | 86.43 | 88.99 | 1,267,434 | +2.94(+3.42%) |
Mar 30, 2023 | 86.57 | 87.62 | 85.89 | 86.05 | 1,338,630 | +1.03(+1.21%) |
Mar 29, 2023 | 90.38 | 90.90 | 83.99 | 85.02 | 2,565,273 | -3.17(-3.60%) |
Mar 28, 2023 | 84.74 | 88.95 | 82.24 | 88.19 | 4,805,879 | +14.71(+20.02%) |
Mar 27, 2023 | 73.56 | 74.34 | 72.25 | 73.48 | 2,556,158 | +0.86(+1.18%) |
Mar 24, 2023 | 72.50 | 73.04 | 71.42 | 72.62 | 1,137,003 | -1.10(-1.49%) |
Mar 23, 2023 | 74.21 | 75.39 | 72.71 | 73.72 | 857,412 | +0.32(+0.44%) |
Mar 22, 2023 | 74.11 | 75.59 | 73.37 | 73.40 | 750,333 | -0.85(-1.14%) |
Mar 21, 2023 | 74.64 | 75.26 | 73.67 | 74.25 | 724,022 | +1.88(+2.59%) |
Mar 20, 2023 | 73.22 | 73.81 | 71.13 | 72.37 | 683,196 | -0.20(-0.28%) |
Mar 17, 2023 | 72.03 | 72.85 | 71.33 | 72.57 | 1,537,200 | -0.42(-0.57%) |
Mar 16, 2023 | 70.08 | 73.23 | 69.24 | 72.99 | 1,138,048 | +1.84(+2.58%) |
Mar 15, 2023 | 71.05 | 71.81 | 70.13 | 71.15 | 1,342,477 | -2.61(-3.53%) |
Mar 14, 2023 | 74.85 | 75.18 | 73.13 | 73.76 | 717,771 | +1.22(+1.68%) |
Mar 13, 2023 | 72.49 | 74.04 | 71.48 | 72.54 | 1,204,961 | -2.31(-3.08%) |
Mar 10, 2023 | 76.43 | 76.54 | 73.82 | 74.85 | 773,145 | -1.49(-1.95%) |
Mar 09, 2023 | 78.57 | 79.10 | 76.06 | 76.33 | 1,402,308 | -2.34(-2.97%) |
Mar 08, 2023 | 79.55 | 80.04 | 78.19 | 78.67 | 866,428 | -0.97(-1.22%) |
Mar 07, 2023 | 80.53 | 81.20 | 79.50 | 79.64 | 570,000 | -0.63(-0.79%) |
Mar 06, 2023 | 83.11 | 83.21 | 80.23 | 80.27 | 949,483 | -2.76(-3.33%) |
Mar 03, 2023 | 82.83 | 83.10 | 81.83 | 83.03 | 595,396 | +0.92(+1.12%) |
Mar 02, 2023 | 79.35 | 82.30 | 79.17 | 82.11 | 610,625 | +2.11(+2.63%) |
Mar 01, 2023 | 80.11 | 81.21 | 79.28 | 80.01 | 747,938 | -0.04(-0.05%) |
Feb 28, 2023 | 79.67 | 81.07 | 79.55 | 80.05 | 864,399 | +1.05(+1.33%) |
Feb 27, 2023 | 80.30 | 80.68 | 78.92 | 79.00 | 425,543 | -0.33(-0.41%) |
Feb 24, 2023 | 78.62 | 79.86 | 78.15 | 79.33 | 597,848 | -0.89(-1.11%) |
Feb 23, 2023 | 80.81 | 81.05 | 79.06 | 80.22 | 483,076 | +0.25(+0.31%) |
Feb 22, 2023 | 78.65 | 80.58 | 78.65 | 79.97 | 642,059 | +1.48(+1.88%) |
Feb 21, 2023 | 80.95 | 81.73 | 78.47 | 78.49 | 784,390 | -3.95(-4.79%) |
Feb 17, 2023 | 81.42 | 82.45 | 80.96 | 82.44 | 480,789 | +0.48(+0.58%) |
Feb 16, 2023 | 81.92 | 83.88 | 81.65 | 81.96 | 534,067 | -1.52(-1.82%) |
Feb 15, 2023 | 80.03 | 84.23 | 79.98 | 83.48 | 996,691 | +2.40(+2.97%) |
Feb 14, 2023 | 80.02 | 82.19 | 79.17 | 81.08 | 903,781 | -0.03(-0.04%) |
Feb 13, 2023 | 80.07 | 81.15 | 78.61 | 81.11 | 1,035,214 | +1.10(+1.37%) |
Feb 10, 2023 | 80.03 | 80.99 | 79.38 | 80.01 | 941,428 | -1.03(-1.27%) |
Feb 09, 2023 | 83.81 | 84.88 | 80.46 | 81.04 | 1,700,280 | +0.94(+1.17%) |
Feb 08, 2023 | 84.39 | 85.25 | 78.01 | 80.10 | 2,805,934 | -8.58(-9.67%) |
Feb 07, 2023 | 89.61 | 89.61 | 87.10 | 88.68 | 778,475 | -1.25(-1.39%) |
Feb 06, 2023 | 89.94 | 90.78 | 88.81 | 89.93 | 831,238 | -1.92(-2.09%) |
Feb 03, 2023 | 90.42 | 93.59 | 89.59 | 91.84 | 552,369 | -0.29(-0.31%) |
Feb 02, 2023 | 92.96 | 94.29 | 91.29 | 92.13 | 929,213 | -0.74(-0.79%) |
Feb 01, 2023 | 89.81 | 93.60 | 89.24 | 92.87 | 1,019,978 | +3.18(+3.55%) |
Jan 31, 2023 | 87.46 | 89.96 | 87.46 | 89.69 | 917,373 | +2.64(+3.04%) |
Jan 30, 2023 | 86.39 | 87.99 | 86.37 | 87.04 | 779,891 | -0.69(-0.78%) |
Jan 27, 2023 | 88.41 | 88.95 | 87.60 | 87.73 | 761,413 | -1.18(-1.32%) |
Jan 26, 2023 | 89.94 | 90.26 | 88.09 | 88.91 | 473,451 | +0.12(+0.13%) |
Jan 25, 2023 | 88.43 | 89.57 | 87.13 | 88.79 | 742,643 | -0.70(-0.78%) |
Jan 24, 2023 | 88.56 | 90.42 | 88.54 | 89.49 | 479,662 | -0.42(-0.47%) |
Jan 23, 2023 | 86.41 | 90.36 | 86.02 | 89.91 | 1,383,343 | +3.64(+4.22%) |
Jan 20, 2023 | 85.12 | 88.13 | 83.50 | 86.26 | 1,551,827 | +3.18(+3.83%) |
Jan 19, 2023 | 83.53 | 84.30 | 82.53 | 83.08 | 763,290 | -1.92(-2.25%) |
Jan 18, 2023 | 86.79 | 87.88 | 84.57 | 85.00 | 966,037 | -1.34(-1.55%) |
Jan 17, 2023 | 85.55 | 86.63 | 85.31 | 86.33 | 753,880 | +0.36(+0.42%) |
Jan 13, 2023 | 82.63 | 86.44 | 82.14 | 85.98 | 1,023,558 | +2.51(+3.01%) |
Jan 12, 2023 | 81.71 | 83.91 | 81.12 | 83.46 | 1,245,044 | +1.77(+2.16%) |
Jan 11, 2023 | 80.37 | 82.95 | 80.02 | 81.70 | 993,364 | +1.69(+2.11%) |
Jan 10, 2023 | 78.90 | 80.21 | 78.20 | 80.01 | 766,824 | +0.79(+0.99%) |
Jan 09, 2023 | 79.61 | 80.32 | 77.62 | 79.22 | 955,292 | -0.69(-0.86%) |
Jan 06, 2023 | 77.66 | 80.00 | 77.47 | 79.91 | 1,232,507 | +3.25(+4.24%) |
Jan 05, 2023 | 74.27 | 77.28 | 72.74 | 76.66 | 1,673,838 | +1.56(+2.07%) |
Jan 04, 2023 | 72.28 | 75.20 | 71.90 | 75.10 | 1,206,960 | +3.91(+5.49%) |
Jan 03, 2023 | 71.81 | 73.00 | 70.61 | 71.19 | 1,265,323 | +0.77(+1.09%) |
Dec 30, 2022 | 69.27 | 70.54 | 69.13 | 70.42 | 903,308 | -0.28(-0.40%) |
Dec 29, 2022 | 69.28 | 71.03 | 69.14 | 70.70 | 652,818 | +1.80(+2.61%) |
Dec 28, 2022 | 70.92 | 71.12 | 68.58 | 68.91 | 583,312 | -2.10(-2.96%) |
Dec 27, 2022 | 70.42 | 71.61 | 69.57 | 71.01 | 555,925 | +1.12(+1.60%) |
Dec 23, 2022 | 68.68 | 69.90 | 68.31 | 69.89 | 610,172 | +0.95(+1.37%) |
Dec 22, 2022 | 67.85 | 68.99 | 67.21 | 68.95 | 826,492 | +0.38(+0.55%) |
Dec 21, 2022 | 69.64 | 69.98 | 68.29 | 68.57 | 897,958 | +0.94(+1.39%) |
Dec 20, 2022 | 68.40 | 68.91 | 67.20 | 67.63 | 906,440 | -1.17(-1.70%) |
Dec 19, 2022 | 69.72 | 69.79 | 67.94 | 68.80 | 880,723 | -0.93(-1.33%) |
Dec 16, 2022 | 69.48 | 70.16 | 68.89 | 69.72 | 2,389,064 | -0.70(-0.99%) |
Dec 15, 2022 | 70.31 | 70.80 | 69.54 | 70.42 | 971,188 | -1.69(-2.34%) |
Dec 14, 2022 | 73.04 | 73.79 | 70.65 | 72.11 | 978,384 | -1.16(-1.58%) |
Dec 13, 2022 | 76.58 | 77.58 | 73.04 | 73.27 | 1,451,434 | +0.32(+0.44%) |
Dec 12, 2022 | 73.10 | 73.49 | 71.62 | 72.95 | 967,708 | -0.29(-0.40%) |
Dec 09, 2022 | 74.58 | 74.79 | 73.15 | 73.24 | 1,485,589 | -2.34(-3.10%) |
Dec 08, 2022 | 73.46 | 75.67 | 72.97 | 75.58 | 1,512,489 | +2.94(+4.05%) |
Dec 07, 2022 | 71.40 | 72.77 | 70.84 | 72.64 | 1,260,475 | +1.18(+1.65%) |
Dec 06, 2022 | 71.55 | 72.34 | 70.64 | 71.46 | 1,458,983 | +0.46(+0.65%) |
Dec 05, 2022 | 71.83 | 71.83 | 69.69 | 71.00 | 1,427,931 | -1.76(-2.41%) |
Dec 02, 2022 | 72.88 | 74.09 | 71.89 | 72.76 | 1,401,221 | -0.59(-0.80%) |
Dec 01, 2022 | 74.15 | 76.21 | 71.35 | 73.35 | 2,444,559 | +6.33(+9.44%) |
Nov 30, 2022 | 64.83 | 67.34 | 64.08 | 67.02 | 2,040,727 | +2.29(+3.54%) |
Nov 29, 2022 | 62.67 | 64.87 | 62.62 | 64.73 | 1,103,155 | +2.52(+4.05%) |
Nov 28, 2022 | 62.12 | 63.36 | 61.76 | 62.20 | 1,327,700 | -0.89(-1.41%) |
Nov 25, 2022 | 61.01 | 63.34 | 61.01 | 63.09 | 639,100 | +1.55(+2.51%) |
Nov 23, 2022 | 60.86 | 61.80 | 60.55 | 61.55 | 933,584 | +0.35(+0.57%) |
Nov 22, 2022 | 59.35 | 61.21 | 58.91 | 61.20 | 1,086,105 | +2.62(+4.48%) |
Nov 21, 2022 | 59.39 | 59.88 | 57.99 | 58.58 | 664,120 | -1.60(-2.65%) |
Nov 18, 2022 | 60.82 | 61.58 | 59.14 | 60.17 | 631,491 | +0.62(+1.04%) |
Nov 17, 2022 | 57.95 | 59.64 | 57.71 | 59.55 | 769,150 | +0.26(+0.44%) |
Nov 16, 2022 | 59.54 | 60.17 | 58.88 | 59.29 | 912,776 | -2.27(-3.69%) |
Nov 15, 2022 | 61.12 | 64.07 | 60.58 | 61.57 | 1,129,470 | +2.51(+4.25%) |
Nov 14, 2022 | 60.17 | 61.10 | 58.72 | 59.05 | 1,298,029 | -2.48(-4.03%) |
Nov 11, 2022 | 56.78 | 62.47 | 56.67 | 61.54 | 1,415,367 | +5.45(+9.72%) |
Nov 10, 2022 | 53.71 | 56.83 | 53.08 | 56.08 | 1,427,151 | +5.99(+11.96%) |
Nov 09, 2022 | 51.60 | 52.51 | 49.94 | 50.09 | 1,011,095 | -2.36(-4.50%) |
Nov 08, 2022 | 53.21 | 54.17 | 51.87 | 52.45 | 981,552 | -0.17(-0.32%) |
Nov 07, 2022 | 53.50 | 53.50 | 51.53 | 52.62 | 887,178 | -0.14(-0.26%) |
Nov 04, 2022 | 52.15 | 53.59 | 51.57 | 52.76 | 860,547 | +2.03(+4.01%) |
Nov 03, 2022 | 49.33 | 51.16 | 48.26 | 50.73 | 701,961 | +1.18(+2.37%) |
Nov 02, 2022 | 51.75 | 52.15 | 49.52 | 49.55 | 757,706 | -2.60(-4.99%) |
Nov 01, 2022 | 52.79 | 53.48 | 50.87 | 52.15 | 794,955 | +0.99(+1.93%) |
Oct 31, 2022 | 51.46 | 51.74 | 50.76 | 51.17 | 820,650 | -1.01(-1.93%) |
Oct 28, 2022 | 51.40 | 52.51 | 50.82 | 52.17 | 775,695 | +0.83(+1.61%) |
Oct 27, 2022 | 52.47 | 53.07 | 51.05 | 51.35 | 941,798 | -0.85(-1.62%) |
Oct 26, 2022 | 51.38 | 53.82 | 50.80 | 52.19 | 986,283 | +0.35(+0.67%) |
Oct 25, 2022 | 48.95 | 52.10 | 48.95 | 51.85 | 1,125,611 | +2.94(+6.01%) |
Oct 24, 2022 | 48.95 | 49.23 | 47.94 | 48.90 | 1,041,942 | +0.01(+0.02%) |
Oct 21, 2022 | 47.04 | 48.96 | 46.62 | 48.89 | 972,991 | +1.88(+4.01%) |
Oct 20, 2022 | 48.25 | 49.70 | 46.80 | 47.01 | 1,263,459 | -1.06(-2.20%) |
Oct 19, 2022 | 49.08 | 49.84 | 47.44 | 48.07 | 950,442 | -1.83(-3.68%) |
Oct 18, 2022 | 51.05 | 51.72 | 49.50 | 49.90 | 896,549 | +0.41(+0.83%) |
Oct 17, 2022 | 50.27 | 50.62 | 49.04 | 49.49 | 750,881 | +0.83(+1.70%) |
Oct 14, 2022 | 49.76 | 50.03 | 48.24 | 48.66 | 1,097,378 | -0.39(-0.79%) |
Oct 13, 2022 | 47.48 | 49.79 | 46.34 | 49.05 | 873,424 | +0.43(+0.88%) |
Oct 12, 2022 | 48.09 | 49.45 | 47.36 | 48.62 | 1,343,197 | +0.60(+1.25%) |
Oct 11, 2022 | 46.80 | 49.08 | 46.52 | 48.03 | 1,715,030 | +1.37(+2.93%) |
Oct 10, 2022 | 47.74 | 47.98 | 45.93 | 46.66 | 1,003,797 | -0.83(-1.74%) |
Oct 07, 2022 | 47.97 | 48.60 | 47.09 | 47.49 | 1,074,320 | -1.98(-4.01%) |
Oct 06, 2022 | 49.89 | 50.94 | 48.96 | 49.47 | 1,050,302 | -0.96(-1.90%) |
Oct 05, 2022 | 48.53 | 50.72 | 48.32 | 50.43 | 1,122,155 | +0.83(+1.67%) |
Oct 04, 2022 | 48.62 | 49.67 | 48.43 | 49.60 | 1,257,717 | +2.95(+6.33%) |
Oct 03, 2022 | 45.75 | 47.20 | 44.64 | 46.65 | 1,104,320 | +1.98(+4.44%) |
Sep 30, 2022 | 45.03 | 46.26 | 43.36 | 44.67 | 1,510,924 | -1.65(-3.55%) |
Sep 29, 2022 | 46.68 | 46.95 | 45.41 | 46.31 | 1,216,123 | -1.75(-3.65%) |
Sep 28, 2022 | 46.57 | 48.38 | 46.55 | 48.07 | 1,354,490 | +1.84(+3.99%) |
Sep 27, 2022 | 46.98 | 47.66 | 45.54 | 46.22 | 1,545,516 | +0.28(+0.61%) |
Sep 26, 2022 | 47.80 | 48.67 | 45.91 | 45.94 | 1,758,272 | -2.42(-5.01%) |
Sep 23, 2022 | 49.60 | 50.03 | 47.62 | 48.37 | 1,584,891 | -2.44(-4.81%) |
Sep 22, 2022 | 52.35 | 52.77 | 50.63 | 50.81 | 1,135,149 | -1.55(-2.95%) |
Sep 21, 2022 | 53.70 | 54.78 | 52.34 | 52.35 | 1,037,926 | -1.25(-2.33%) |
Sep 20, 2022 | 53.77 | 55.41 | 52.82 | 53.60 | 1,590,025 | -1.22(-2.22%) |
Sep 19, 2022 | 53.48 | 56.14 | 53.43 | 54.82 | 1,787,962 | +0.57(+1.05%) |
Sep 16, 2022 | 53.74 | 55.94 | 53.41 | 54.25 | 14,321,308 | -0.20(-0.37%) |
Sep 15, 2022 | 54.88 | 56.80 | 54.36 | 54.45 | 1,749,988 | -0.87(-1.57%) |
Sep 14, 2022 | 57.16 | 57.35 | 54.68 | 55.31 | 1,866,161 | -1.82(-3.19%) |
Sep 13, 2022 | 58.49 | 59.61 | 56.76 | 57.14 | 1,444,748 | -3.98(-6.51%) |
Sep 12, 2022 | 61.23 | 62.50 | 60.95 | 61.12 | 1,447,046 | +0.71(+1.17%) |
Sep 09, 2022 | 58.48 | 60.67 | 58.48 | 60.41 | 1,632,973 | +2.70(+4.68%) |
Sep 08, 2022 | 55.48 | 57.90 | 54.86 | 57.71 | 1,628,109 | +1.43(+2.53%) |
Sep 07, 2022 | 53.16 | 56.79 | 52.87 | 56.28 | 2,286,919 | +2.60(+4.85%) |
Sep 06, 2022 | 54.99 | 57.77 | 53.02 | 53.68 | 1,975,937 | -0.70(-1.29%) |
Sep 02, 2022 | 56.53 | 57.03 | 54.02 | 54.38 | 1,753,652 | -1.29(-2.31%) |
Sep 01, 2022 | 55.55 | 56.20 | 53.06 | 55.67 | 2,482,563 | -0.38(-0.68%) |
Aug 31, 2022 | 59.77 | 60.85 | 56.00 | 56.04 | 3,980,547 | -6.57(-10.49%) |
Aug 30, 2022 | 63.52 | 64.18 | 62.03 | 62.61 | 1,606,325 | -0.32(-0.51%) |
Aug 29, 2022 | 62.92 | 64.36 | 62.39 | 62.93 | 910,858 | -0.87(-1.36%) |
Aug 26, 2022 | 67.76 | 67.92 | 63.77 | 63.80 | 1,191,125 | -3.68(-5.45%) |
Aug 25, 2022 | 66.00 | 68.81 | 65.62 | 67.47 | 714,631 | +1.63(+2.48%) |
Aug 24, 2022 | 64.97 | 66.12 | 63.92 | 65.84 | 663,971 | +0.64(+0.98%) |
Aug 23, 2022 | 64.45 | 67.10 | 64.17 | 65.20 | 695,090 | +1.42(+2.23%) |
Aug 22, 2022 | 65.36 | 65.43 | 63.70 | 63.78 | 799,072 | -3.48(-5.17%) |
Aug 19, 2022 | 69.38 | 69.67 | 66.69 | 67.25 | 669,419 | -2.69(-3.85%) |
Aug 18, 2022 | 69.98 | 70.16 | 68.75 | 69.94 | 669,972 | -0.19(-0.27%) |
Aug 17, 2022 | 69.13 | 70.81 | 68.44 | 70.13 | 1,168,257 | -0.59(-0.83%) |
Aug 16, 2022 | 67.86 | 71.09 | 67.86 | 70.72 | 1,217,700 | +2.48(+3.64%) |
Aug 15, 2022 | 67.74 | 68.78 | 67.52 | 68.24 | 517,189 | -0.48(-0.70%) |
Aug 12, 2022 | 69.17 | 69.18 | 67.42 | 68.72 | 984,999 | +0.20(+0.29%) |
Aug 11, 2022 | 66.70 | 69.08 | 66.59 | 68.52 | 963,671 | +3.12(+4.77%) |
Aug 10, 2022 | 65.47 | 66.95 | 65.04 | 65.40 | 1,095,775 | +2.18(+3.45%) |
Aug 09, 2022 | 65.66 | 65.75 | 62.14 | 63.22 | 964,495 | -2.90(-4.39%) |
Aug 08, 2022 | 65.27 | 67.95 | 65.21 | 66.12 | 1,348,130 | +1.97(+3.08%) |
Aug 05, 2022 | 62.96 | 64.92 | 62.80 | 64.14 | 1,341,930 | +0.65(+1.02%) |
Aug 04, 2022 | 62.69 | 63.58 | 62.29 | 63.50 | 968,847 | +0.70(+1.11%) |
Aug 03, 2022 | 61.91 | 63.44 | 61.42 | 62.80 | 823,600 | +1.82(+2.99%) |
Aug 02, 2022 | 61.10 | 61.63 | 60.32 | 60.98 | 861,795 | -1.03(-1.66%) |