Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 71.97 | 73.79 | 70.99 | 73.63 | 193,366 | +1.71(+2.38%) |
Jul 28, 2023 | 71.38 | 72.51 | 69.48 | 71.92 | 163,696 | +0.74(+1.04%) |
Jul 27, 2023 | 70.11 | 72.22 | 69.86 | 71.18 | 123,765 | +1.36(+1.95%) |
Jul 26, 2023 | 69.03 | 70.22 | 68.59 | 69.82 | 134,680 | +0.74(+1.07%) |
Jul 25, 2023 | 65.66 | 69.34 | 65.00 | 69.08 | 299,785 | +1.26(+1.86%) |
Jul 24, 2023 | 68.28 | 68.68 | 67.20 | 67.82 | 124,709 | -0.38(-0.56%) |
Jul 21, 2023 | 66.28 | 68.34 | 66.28 | 68.20 | 176,305 | +2.53(+3.85%) |
Jul 20, 2023 | 65.72 | 66.73 | 65.04 | 65.67 | 194,396 | +0.04(+0.06%) |
Jul 19, 2023 | 67.57 | 67.57 | 65.56 | 65.63 | 142,242 | -1.69(-2.51%) |
Jul 18, 2023 | 67.44 | 68.38 | 66.59 | 67.32 | 145,643 | -0.47(-0.69%) |
Jul 17, 2023 | 70.38 | 70.56 | 67.68 | 67.79 | 185,648 | -2.43(-3.46%) |
Jul 14, 2023 | 70.09 | 70.64 | 69.00 | 70.22 | 103,660 | +0.05(+0.07%) |
Jul 13, 2023 | 70.58 | 71.66 | 70.07 | 70.17 | 85,666 | -0.30(-0.43%) |
Jul 12, 2023 | 71.01 | 71.01 | 70.22 | 70.47 | 84,889 | +0.21(+0.30%) |
Jul 11, 2023 | 69.00 | 70.47 | 68.61 | 70.26 | 165,644 | +1.39(+2.02%) |
Jul 10, 2023 | 66.40 | 68.91 | 66.40 | 68.87 | 200,629 | +2.62(+3.95%) |
Jul 07, 2023 | 67.92 | 68.62 | 66.14 | 66.25 | 144,838 | -1.67(-2.46%) |
Jul 06, 2023 | 67.49 | 67.97 | 66.31 | 67.92 | 109,843 | -0.22(-0.32%) |
Jul 05, 2023 | 68.06 | 68.24 | 66.65 | 68.14 | 150,236 | -0.06(-0.09%) |
Jul 03, 2023 | 68.67 | 69.56 | 66.87 | 68.20 | 78,527 | -0.44(-0.64%) |
Jun 30, 2023 | 66.76 | 68.82 | 66.08 | 68.64 | 406,464 | +2.76(+4.19%) |
Jun 29, 2023 | 63.94 | 66.60 | 63.85 | 65.88 | 261,952 | +2.11(+3.31%) |
Jun 28, 2023 | 64.18 | 66.06 | 63.08 | 63.77 | 187,041 | -0.45(-0.70%) |
Jun 27, 2023 | 64.29 | 65.28 | 63.38 | 64.22 | 116,510 | +0.21(+0.33%) |
Jun 26, 2023 | 64.81 | 66.01 | 63.68 | 64.01 | 168,955 | -0.82(-1.26%) |
Jun 23, 2023 | 66.28 | 66.95 | 64.61 | 64.83 | 403,177 | -2.05(-3.07%) |
Jun 22, 2023 | 68.07 | 68.71 | 66.78 | 66.88 | 159,851 | -1.19(-1.75%) |
Jun 21, 2023 | 68.35 | 69.82 | 67.82 | 68.07 | 202,908 | -0.47(-0.69%) |
Jun 20, 2023 | 70.67 | 71.42 | 68.42 | 68.54 | 163,678 | -2.50(-3.52%) |
Jun 16, 2023 | 73.29 | 73.29 | 70.28 | 71.04 | 412,336 | -1.34(-1.85%) |
Jun 15, 2023 | 71.85 | 74.76 | 71.85 | 72.38 | 151,213 | -3.76(-4.94%) |
May 08, 2023 | 77.57 | 78.00 | 75.78 | 76.14 | 107,725 | -1.31(-1.69%) |
May 05, 2023 | 77.75 | 78.53 | 77.13 | 77.45 | 62,859 | +0.57(+0.74%) |
May 04, 2023 | 76.95 | 77.34 | 75.69 | 76.88 | 70,390 | -0.17(-0.22%) |
May 03, 2023 | 76.23 | 78.62 | 75.74 | 77.05 | 107,356 | +1.28(+1.69%) |
May 02, 2023 | 78.90 | 78.90 | 75.23 | 75.77 | 144,205 | -3.15(-3.99%) |
May 01, 2023 | 78.00 | 80.74 | 77.49 | 78.92 | 122,507 | +0.88(+1.13%) |
Apr 28, 2023 | 78.08 | 79.15 | 77.00 | 78.04 | 143,562 | -0.20(-0.26%) |
Apr 27, 2023 | 77.35 | 78.88 | 77.10 | 78.24 | 91,677 | +0.61(+0.79%) |
Apr 26, 2023 | 79.78 | 80.64 | 77.10 | 77.63 | 119,689 | -1.98(-2.49%) |
Apr 25, 2023 | 82.27 | 82.74 | 79.31 | 79.61 | 133,742 | -3.79(-4.54%) |
Apr 24, 2023 | 84.50 | 85.48 | 82.77 | 83.40 | 100,446 | -1.31(-1.55%) |
Apr 21, 2023 | 85.21 | 85.24 | 83.26 | 84.71 | 87,325 | -0.60(-0.70%) |
Apr 20, 2023 | 83.16 | 86.50 | 82.90 | 85.31 | 124,868 | +2.63(+3.18%) |
Apr 19, 2023 | 84.21 | 84.45 | 81.03 | 82.68 | 107,787 | -1.73(-2.05%) |
Apr 18, 2023 | 86.00 | 87.00 | 84.36 | 84.41 | 101,984 | -1.12(-1.31%) |
Apr 17, 2023 | 83.84 | 86.55 | 83.20 | 85.53 | 191,141 | +1.74(+2.08%) |
Apr 14, 2023 | 82.91 | 84.00 | 82.40 | 83.79 | 82,392 | +0.63(+0.76%) |
Apr 13, 2023 | 82.11 | 83.66 | 82.11 | 83.16 | 81,878 | +1.25(+1.53%) |
Apr 12, 2023 | 83.36 | 84.11 | 81.82 | 81.91 | 79,408 | -1.02(-1.23%) |
Apr 11, 2023 | 82.52 | 84.08 | 82.52 | 82.93 | 77,543 | +0.36(+0.44%) |
Apr 10, 2023 | 80.50 | 82.89 | 80.00 | 82.57 | 95,347 | +1.60(+1.98%) |
Apr 06, 2023 | 80.93 | 83.35 | 79.59 | 80.97 | 75,335 | -0.19(-0.23%) |
Apr 05, 2023 | 82.98 | 83.10 | 79.67 | 81.16 | 75,958 | -2.19(-2.63%) |
Apr 04, 2023 | 84.38 | 84.88 | 81.96 | 83.35 | 136,284 | -1.01(-1.20%) |
Apr 03, 2023 | 82.38 | 84.59 | 80.94 | 84.36 | 149,478 | +1.85(+2.24%) |
Mar 31, 2023 | 80.00 | 82.71 | 79.61 | 82.51 | 221,137 | +2.90(+3.64%) |
Mar 30, 2023 | 80.24 | 80.71 | 79.53 | 79.61 | 79,107 | -0.43(-0.54%) |
Mar 29, 2023 | 81.54 | 81.67 | 79.75 | 80.04 | 137,199 | -1.40(-1.72%) |
Mar 28, 2023 | 81.90 | 83.72 | 80.47 | 81.44 | 138,610 | -0.81(-0.98%) |
Mar 27, 2023 | 80.18 | 82.26 | 79.34 | 82.25 | 118,151 | +2.69(+3.38%) |
Mar 24, 2023 | 78.97 | 80.89 | 78.63 | 79.56 | 99,481 | +0.23(+0.29%) |
Mar 23, 2023 | 79.09 | 81.04 | 78.09 | 79.33 | 106,284 | +0.80(+1.02%) |
Mar 22, 2023 | 78.39 | 79.83 | 77.53 | 78.53 | 126,647 | -0.05(-0.06%) |
Mar 21, 2023 | 78.55 | 79.61 | 78.05 | 78.58 | 106,245 | +1.28(+1.66%) |
Mar 20, 2023 | 77.28 | 78.24 | 76.89 | 77.30 | 92,873 | +0.64(+0.83%) |
Mar 17, 2023 | 78.96 | 79.50 | 76.55 | 76.66 | 311,843 | -2.65(-3.34%) |
Mar 16, 2023 | 77.26 | 80.58 | 77.26 | 79.31 | 138,255 | +1.29(+1.65%) |
Mar 15, 2023 | 80.30 | 80.06 | 76.80 | 78.02 | 121,348 | -3.25(-4.00%) |
Mar 14, 2023 | 78.92 | 82.04 | 78.39 | 81.27 | 150,961 | +3.72(+4.80%) |
Mar 13, 2023 | 78.51 | 79.50 | 76.44 | 77.55 | 122,610 | -2.03(-2.55%) |
Mar 10, 2023 | 82.52 | 82.92 | 79.22 | 79.58 | 135,499 | -2.91(-3.53%) |
Mar 09, 2023 | 83.30 | 84.15 | 82.27 | 82.49 | 172,234 | -0.38(-0.46%) |
Mar 08, 2023 | 87.00 | 87.06 | 81.88 | 82.87 | 196,257 | -4.46(-5.11%) |
Mar 07, 2023 | 83.97 | 88.16 | 82.17 | 87.33 | 270,723 | +3.22(+3.83%) |
Mar 06, 2023 | 86.59 | 87.86 | 83.37 | 84.11 | 236,755 | -2.83(-3.26%) |
Mar 03, 2023 | 82.59 | 86.99 | 82.25 | 86.94 | 234,015 | +4.27(+5.17%) |
Mar 02, 2023 | 80.71 | 83.84 | 79.54 | 82.67 | 176,381 | +1.94(+2.40%) |
Mar 01, 2023 | 79.91 | 81.25 | 79.19 | 80.73 | 119,542 | +0.82(+1.03%) |
Feb 28, 2023 | 79.47 | 81.55 | 79.15 | 79.91 | 243,110 | +0.46(+0.58%) |
Feb 27, 2023 | 80.17 | 81.52 | 78.94 | 79.45 | 159,170 | -0.46(-0.58%) |
Feb 24, 2023 | 79.79 | 80.30 | 78.53 | 79.91 | 101,927 | -0.55(-0.68%) |
Feb 23, 2023 | 80.68 | 81.83 | 79.79 | 80.46 | 114,735 | +0.50(+0.63%) |
Feb 22, 2023 | 81.62 | 81.88 | 79.29 | 79.96 | 130,382 | -1.23(-1.51%) |
Feb 21, 2023 | 82.61 | 83.69 | 80.84 | 81.19 | 113,338 | -1.67(-2.02%) |
Feb 17, 2023 | 83.49 | 84.71 | 82.25 | 82.86 | 115,027 | -0.47(-0.56%) |
Feb 16, 2023 | 82.08 | 84.02 | 81.31 | 83.33 | 169,747 | +0.07(+0.08%) |
Feb 15, 2023 | 81.20 | 83.68 | 80.76 | 83.26 | 97,873 | +1.57(+1.92%) |
Feb 14, 2023 | 81.10 | 82.87 | 80.42 | 81.69 | 77,977 | +0.46(+0.57%) |
Feb 13, 2023 | 80.97 | 83.02 | 79.42 | 81.23 | 100,986 | +0.45(+0.56%) |
Feb 10, 2023 | 80.33 | 81.90 | 79.18 | 80.78 | 108,962 | -0.18(-0.22%) |
Feb 09, 2023 | 82.16 | 83.40 | 80.84 | 80.96 | 94,575 | -0.70(-0.86%) |
Feb 08, 2023 | 84.00 | 84.41 | 81.50 | 81.66 | 192,689 | -2.29(-2.73%) |
Feb 07, 2023 | 81.99 | 84.07 | 80.84 | 83.95 | 158,190 | +0.90(+1.08%) |
Feb 06, 2023 | 82.99 | 84.41 | 82.55 | 83.05 | 118,486 | +0.06(+0.07%) |
Feb 03, 2023 | 81.87 | 83.80 | 81.56 | 82.99 | 146,745 | +0.44(+0.53%) |
Feb 02, 2023 | 83.00 | 84.29 | 81.86 | 82.55 | 144,368 | -0.30(-0.36%) |
Feb 01, 2023 | 82.88 | 83.90 | 81.55 | 82.85 | 115,189 | -0.71(-0.85%) |
Jan 31, 2023 | 85.00 | 85.47 | 82.33 | 83.56 | 168,534 | -1.06(-1.25%) |
Jan 30, 2023 | 82.98 | 85.47 | 81.43 | 84.62 | 113,674 | +1.60(+1.93%) |
Jan 27, 2023 | 84.47 | 86.00 | 81.17 | 83.02 | 264,530 | -1.55(-1.83%) |
Jan 26, 2023 | 82.63 | 85.31 | 82.16 | 84.57 | 174,789 | +2.57(+3.13%) |
Jan 25, 2023 | 83.12 | 84.00 | 73.69 | 82.00 | 317,742 | +0.11(+0.13%) |
Jan 24, 2023 | 81.08 | 82.60 | 80.20 | 81.89 | 194,795 | +0.56(+0.69%) |
Jan 23, 2023 | 78.68 | 81.41 | 78.29 | 81.33 | 154,367 | +2.96(+3.78%) |
Jan 20, 2023 | 78.70 | 79.27 | 76.72 | 78.37 | 117,565 | +0.66(+0.85%) |
Jan 19, 2023 | 78.93 | 80.14 | 77.13 | 77.71 | 148,103 | -0.87(-1.11%) |
Jan 18, 2023 | 80.66 | 80.72 | 78.49 | 78.58 | 102,050 | -1.38(-1.73%) |
Jan 17, 2023 | 83.26 | 83.59 | 79.70 | 79.96 | 112,575 | -3.88(-4.63%) |
Jan 13, 2023 | 80.55 | 84.13 | 80.08 | 83.84 | 158,569 | +3.30(+4.10%) |
Jan 12, 2023 | 80.00 | 80.69 | 78.62 | 80.54 | 167,285 | +0.37(+0.46%) |
Jan 11, 2023 | 77.29 | 80.31 | 75.32 | 80.17 | 208,879 | +2.79(+3.61%) |
Jan 10, 2023 | 76.24 | 78.00 | 76.06 | 77.38 | 251,427 | +1.40(+1.84%) |
Jan 09, 2023 | 76.66 | 77.37 | 75.69 | 75.98 | 181,988 | -0.38(-0.50%) |
Jan 06, 2023 | 77.99 | 78.96 | 76.02 | 76.36 | 138,576 | -1.12(-1.45%) |
Jan 05, 2023 | 77.13 | 78.33 | 76.27 | 77.48 | 131,660 | +0.27(+0.35%) |
Jan 04, 2023 | 77.69 | 80.00 | 77.08 | 77.21 | 149,876 | -0.56(-0.72%) |
Jan 03, 2023 | 79.17 | 81.93 | 77.60 | 77.77 | 197,955 | -1.37(-1.73%) |
Dec 30, 2022 | 78.94 | 80.11 | 78.65 | 79.14 | 151,175 | -1.04(-1.30%) |
Dec 29, 2022 | 76.47 | 80.35 | 76.29 | 80.18 | 124,941 | +2.98(+3.86%) |
Dec 28, 2022 | 78.79 | 80.05 | 77.12 | 77.20 | 105,567 | -1.89(-2.39%) |
Dec 27, 2022 | 80.49 | 81.54 | 79.04 | 79.09 | 87,995 | -0.97(-1.21%) |
Dec 23, 2022 | 77.97 | 80.67 | 77.34 | 80.06 | 96,117 | +2.18(+2.80%) |
Dec 22, 2022 | 79.06 | 79.19 | 76.58 | 77.88 | 70,885 | -0.99(-1.26%) |
Dec 21, 2022 | 79.99 | 79.99 | 77.13 | 78.87 | 108,401 | -0.41(-0.52%) |
Dec 20, 2022 | 76.76 | 79.93 | 76.31 | 79.28 | 139,473 | +1.33(+1.71%) |
Dec 19, 2022 | 76.50 | 79.33 | 74.41 | 77.95 | 268,152 | +1.45(+1.90%) |
Dec 16, 2022 | 71.48 | 82.17 | 70.81 | 76.50 | 1,099,218 | +6.10(+8.66%) |
Dec 15, 2022 | 62.40 | 70.62 | 62.29 | 70.40 | 346,545 | +8.60(+13.92%) |
Dec 14, 2022 | 62.48 | 63.19 | 61.10 | 61.80 | 91,435 | -0.54(-0.87%) |
Dec 13, 2022 | 64.10 | 65.03 | 61.95 | 62.34 | 70,117 | -0.27(-0.43%) |
Dec 12, 2022 | 61.18 | 62.86 | 61.07 | 62.61 | 77,074 | +1.71(+2.81%) |
Dec 09, 2022 | 62.78 | 62.78 | 60.63 | 60.90 | 68,412 | -2.18(-3.46%) |
Dec 08, 2022 | 62.81 | 63.36 | 62.03 | 63.08 | 81,686 | +0.60(+0.96%) |
Dec 07, 2022 | 63.25 | 63.58 | 62.27 | 62.48 | 43,099 | -0.95(-1.50%) |
Dec 06, 2022 | 63.55 | 63.55 | 60.59 | 63.43 | 88,105 | -0.21(-0.33%) |
Dec 05, 2022 | 66.89 | 66.89 | 63.37 | 63.64 | 114,196 | -3.58(-5.33%) |
Dec 02, 2022 | 66.40 | 67.95 | 66.40 | 67.22 | 62,722 | +0.27(+0.40%) |
Dec 01, 2022 | 66.99 | 68.42 | 65.80 | 66.95 | 71,260 | +0.55(+0.83%) |
Nov 30, 2022 | 64.50 | 66.93 | 64.08 | 66.40 | 128,752 | +1.90(+2.95%) |
Nov 29, 2022 | 64.19 | 65.26 | 63.33 | 64.50 | 221,361 | +0.44(+0.69%) |
Nov 28, 2022 | 65.19 | 65.50 | 63.96 | 64.06 | 73,357 | -1.13(-1.73%) |
Nov 25, 2022 | 65.12 | 66.22 | 64.91 | 65.19 | 46,557 | +0.17(+0.26%) |
Nov 23, 2022 | 65.32 | 66.47 | 64.38 | 65.02 | 48,019 | -0.29(-0.44%) |
Nov 22, 2022 | 65.81 | 65.81 | 64.31 | 65.31 | 59,376 | +0.14(+0.21%) |
Nov 21, 2022 | 65.67 | 67.34 | 64.49 | 65.17 | 68,058 | -0.75(-1.14%) |
Nov 18, 2022 | 68.46 | 68.69 | 65.50 | 65.92 | 87,911 | -1.71(-2.53%) |
Nov 17, 2022 | 66.47 | 69.14 | 65.50 | 67.63 | 170,195 | +0.45(+0.67%) |
Nov 16, 2022 | 66.83 | 67.87 | 66.70 | 67.18 | 165,168 | +0.18(+0.27%) |
Nov 15, 2022 | 66.25 | 68.24 | 65.40 | 67.00 | 105,760 | +2.00(+3.08%) |
Nov 14, 2022 | 65.00 | 65.97 | 64.40 | 65.00 | 103,130 | -0.05(-0.08%) |
Nov 11, 2022 | 64.43 | 65.58 | 63.97 | 65.05 | 98,164 | +0.49(+0.76%) |
Nov 10, 2022 | 66.34 | 68.47 | 63.90 | 64.56 | 192,126 | +0.15(+0.23%) |
Nov 09, 2022 | 63.30 | 64.66 | 63.03 | 64.41 | 121,884 | +0.21(+0.33%) |
Nov 08, 2022 | 64.64 | 64.77 | 62.01 | 64.20 | 198,377 | +0.32(+0.50%) |
Nov 07, 2022 | 62.46 | 65.22 | 61.82 | 63.88 | 141,284 | +1.63(+2.62%) |
Nov 04, 2022 | 61.93 | 62.38 | 60.21 | 62.25 | 207,094 | +0.75(+1.22%) |
Nov 03, 2022 | 59.76 | 61.94 | 59.29 | 61.50 | 155,993 | +1.47(+2.45%) |
Nov 02, 2022 | 62.00 | 62.42 | 59.55 | 60.03 | 149,030 | -2.55(-4.07%) |
Nov 01, 2022 | 64.49 | 65.31 | 62.44 | 62.58 | 157,603 | -1.59(-2.48%) |
Oct 31, 2022 | 62.90 | 65.10 | 62.53 | 64.17 | 191,288 | +1.27(+2.02%) |
Oct 28, 2022 | 61.98 | 63.67 | 61.10 | 62.90 | 214,139 | +1.65(+2.69%) |
Oct 27, 2022 | 62.53 | 64.06 | 60.95 | 61.25 | 327,746 | -0.90(-1.45%) |
Oct 26, 2022 | 60.01 | 64.24 | 56.50 | 62.15 | 326,639 | +7.29(+13.29%) |
Oct 25, 2022 | 55.00 | 55.67 | 54.04 | 54.86 | 193,623 | -0.12(-0.22%) |
Oct 24, 2022 | 53.58 | 55.22 | 52.70 | 54.98 | 243,592 | +1.60(+3.00%) |
Oct 21, 2022 | 53.39 | 53.65 | 52.25 | 53.38 | 269,609 | +0.37(+0.70%) |
Oct 20, 2022 | 53.15 | 53.57 | 52.41 | 53.01 | 192,162 | +0.13(+0.25%) |
Oct 19, 2022 | 53.04 | 53.84 | 52.48 | 52.88 | 117,233 | -0.35(-0.66%) |
Oct 18, 2022 | 54.00 | 54.70 | 52.83 | 53.23 | 338,803 | -0.06(-0.11%) |
Oct 17, 2022 | 53.86 | 55.04 | 53.07 | 53.29 | 129,606 | +0.39(+0.74%) |
Oct 14, 2022 | 54.06 | 54.49 | 52.48 | 52.90 | 78,355 | -0.37(-0.69%) |
Oct 13, 2022 | 51.67 | 53.52 | 50.64 | 53.27 | 168,261 | +0.62(+1.18%) |
Oct 12, 2022 | 53.67 | 53.67 | 51.82 | 52.65 | 94,886 | -0.75(-1.40%) |
Oct 11, 2022 | 54.26 | 54.66 | 51.97 | 53.40 | 138,085 | -0.86(-1.58%) |
Oct 10, 2022 | 54.13 | 54.81 | 53.28 | 54.26 | 70,692 | +0.04(+0.07%) |
Oct 07, 2022 | 56.02 | 56.20 | 52.73 | 54.22 | 163,936 | -2.69(-4.73%) |
Oct 06, 2022 | 55.35 | 57.11 | 54.76 | 56.91 | 170,571 | +1.72(+3.12%) |
Oct 05, 2022 | 54.82 | 55.43 | 54.60 | 55.19 | 132,592 | +0.07(+0.13%) |
Oct 04, 2022 | 55.49 | 57.45 | 54.76 | 55.12 | 165,905 | +0.60(+1.10%) |
Oct 03, 2022 | 56.00 | 56.88 | 53.54 | 54.52 | 162,532 | -0.83(-1.50%) |
Sep 30, 2022 | 52.03 | 55.69 | 51.98 | 55.35 | 374,922 | +3.01(+5.75%) |
Sep 29, 2022 | 51.80 | 52.39 | 49.57 | 52.34 | 85,601 | -0.04(-0.08%) |
Sep 28, 2022 | 50.82 | 52.55 | 50.52 | 52.38 | 200,860 | +2.00(+3.97%) |
Sep 27, 2022 | 51.17 | 51.92 | 49.84 | 50.38 | 86,481 | -0.30(-0.59%) |
Sep 26, 2022 | 47.61 | 50.91 | 47.08 | 50.68 | 450,079 | +3.28(+6.92%) |
Sep 23, 2022 | 50.64 | 50.92 | 46.99 | 47.40 | 174,363 | -3.54(-6.95%) |
Sep 22, 2022 | 50.51 | 51.02 | 49.12 | 50.94 | 91,170 | -0.06(-0.12%) |
Sep 21, 2022 | 51.44 | 52.03 | 50.86 | 51.00 | 141,516 | +0.06(+0.12%) |
Sep 20, 2022 | 49.50 | 51.03 | 48.74 | 50.94 | 78,638 | +0.95(+1.90%) |
Sep 19, 2022 | 48.92 | 50.29 | 48.69 | 49.99 | 57,670 | +0.31(+0.62%) |
Sep 16, 2022 | 46.68 | 50.06 | 45.91 | 49.68 | 186,275 | +2.91(+6.22%) |
Sep 15, 2022 | 46.76 | 47.20 | 46.01 | 46.77 | 60,435 | -0.45(-0.95%) |
Sep 14, 2022 | 47.24 | 47.70 | 46.73 | 47.22 | 40,257 | -0.09(-0.19%) |
Sep 13, 2022 | 48.09 | 48.38 | 47.14 | 47.31 | 70,325 | -2.06(-4.17%) |
Sep 12, 2022 | 49.84 | 49.95 | 49.13 | 49.37 | 59,315 | -0.36(-0.72%) |
Sep 09, 2022 | 49.66 | 49.93 | 49.11 | 49.73 | 30,992 | +0.78(+1.59%) |
Sep 08, 2022 | 48.20 | 49.26 | 48.20 | 48.95 | 44,174 | +0.17(+0.35%) |
Sep 07, 2022 | 47.95 | 49.02 | 47.17 | 48.78 | 51,454 | +1.01(+2.11%) |
Sep 06, 2022 | 49.85 | 49.91 | 47.10 | 47.77 | 79,040 | -2.07(-4.15%) |
Sep 02, 2022 | 50.80 | 51.69 | 49.14 | 49.84 | 58,703 | -0.35(-0.70%) |
Sep 01, 2022 | 51.15 | 51.77 | 49.42 | 50.19 | 65,818 | -1.58(-3.05%) |
Aug 31, 2022 | 51.83 | 52.12 | 50.80 | 51.77 | 148,979 | +0.26(+0.50%) |
Aug 30, 2022 | 51.15 | 51.86 | 49.85 | 51.51 | 50,961 | +0.38(+0.74%) |
Aug 29, 2022 | 50.37 | 51.45 | 50.37 | 51.13 | 34,942 | +0.40(+0.79%) |
Aug 26, 2022 | 52.77 | 53.37 | 50.58 | 50.73 | 58,507 | -2.19(-4.14%) |
Aug 25, 2022 | 51.32 | 53.04 | 51.23 | 52.92 | 41,135 | +1.91(+3.74%) |
Aug 24, 2022 | 49.90 | 51.40 | 49.90 | 51.01 | 47,414 | +0.49(+0.97%) |
Aug 23, 2022 | 51.42 | 52.23 | 50.52 | 50.52 | 41,469 | -1.02(-1.98%) |
Aug 22, 2022 | 51.59 | 51.97 | 50.03 | 51.54 | 77,056 | -0.93(-1.77%) |
Aug 19, 2022 | 53.41 | 53.41 | 52.09 | 52.47 | 42,392 | -1.06(-1.98%) |
Aug 18, 2022 | 52.53 | 54.19 | 51.92 | 53.53 | 46,607 | +1.01(+1.92%) |
Aug 17, 2022 | 53.45 | 53.45 | 51.81 | 52.52 | 51,513 | -1.17(-2.18%) |
Aug 16, 2022 | 54.39 | 55.00 | 53.39 | 53.69 | 86,965 | -1.28(-2.33%) |
Aug 15, 2022 | 53.48 | 54.97 | 53.28 | 54.97 | 94,020 | +1.19(+2.21%) |
Aug 12, 2022 | 52.46 | 54.08 | 52.29 | 53.78 | 72,249 | +1.38(+2.63%) |
Aug 11, 2022 | 52.00 | 53.16 | 51.56 | 52.40 | 54,385 | +0.66(+1.28%) |
Aug 10, 2022 | 50.66 | 52.19 | 50.05 | 51.74 | 83,513 | +1.96(+3.94%) |
Aug 09, 2022 | 50.35 | 50.89 | 48.17 | 49.78 | 90,562 | -0.53(-1.05%) |
Aug 08, 2022 | 50.86 | 51.44 | 49.84 | 50.31 | 55,974 | -0.19(-0.38%) |
Aug 05, 2022 | 50.11 | 51.35 | 50.00 | 50.50 | 57,982 | +0.02(+0.04%) |
Aug 04, 2022 | 50.06 | 50.53 | 49.39 | 50.48 | 84,438 | +0.64(+1.28%) |
Aug 03, 2022 | 49.46 | 50.49 | 48.93 | 49.84 | 55,724 | +0.94(+1.92%) |
Aug 02, 2022 | 48.10 | 49.19 | 48.10 | 48.90 | 83,904 | +0.42(+0.87%) |