Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 96.78 | 98.45 | 94.98 | 98.26 | 463,693 | +1.48(+1.53%) |
Jul 28, 2023 | 95.66 | 97.47 | 95.34 | 96.78 | 353,634 | +2.63(+2.79%) |
Jul 27, 2023 | 95.03 | 95.71 | 93.56 | 94.15 | 212,423 | +0.19(+0.20%) |
Jul 26, 2023 | 93.43 | 94.73 | 93.43 | 93.96 | 249,206 | +0.33(+0.35%) |
Jul 25, 2023 | 93.46 | 95.59 | 93.41 | 93.62 | 352,192 | -0.13(-0.14%) |
Jul 24, 2023 | 93.42 | 94.27 | 93.19 | 93.76 | 218,206 | +0.32(+0.35%) |
Jul 21, 2023 | 94.81 | 95.41 | 92.84 | 93.43 | 303,346 | -0.85(-0.91%) |
Jul 20, 2023 | 95.97 | 96.05 | 93.88 | 94.29 | 352,476 | -1.70(-1.77%) |
Jul 19, 2023 | 95.72 | 96.76 | 94.10 | 95.99 | 331,664 | +1.09(+1.15%) |
Jul 18, 2023 | 95.47 | 96.53 | 93.38 | 94.90 | 524,026 | -0.19(-0.20%) |
Jul 17, 2023 | 93.99 | 95.36 | 93.12 | 95.09 | 373,299 | +1.09(+1.16%) |
Jul 14, 2023 | 93.21 | 94.23 | 91.88 | 93.99 | 514,457 | +0.47(+0.51%) |
Jul 13, 2023 | 90.97 | 93.57 | 90.29 | 93.52 | 522,055 | +3.53(+3.92%) |
Jul 12, 2023 | 90.23 | 90.85 | 89.36 | 89.99 | 285,774 | +1.22(+1.37%) |
Jul 11, 2023 | 88.51 | 89.90 | 88.51 | 88.77 | 262,060 | +0.45(+0.51%) |
Jul 10, 2023 | 86.64 | 90.01 | 86.21 | 88.33 | 496,730 | +2.63(+3.07%) |
Jul 07, 2023 | 84.75 | 86.80 | 84.72 | 85.70 | 260,856 | +1.30(+1.54%) |
Jul 06, 2023 | 85.31 | 85.49 | 83.31 | 84.40 | 515,210 | -1.28(-1.50%) |
Jul 05, 2023 | 85.44 | 87.03 | 84.50 | 85.68 | 488,703 | -0.31(-0.36%) |
Jul 03, 2023 | 85.94 | 86.80 | 84.89 | 85.99 | 160,587 | +0.21(+0.24%) |
Jun 30, 2023 | 85.45 | 86.13 | 84.27 | 85.78 | 387,809 | +0.89(+1.05%) |
Jun 29, 2023 | 82.15 | 85.45 | 82.05 | 84.89 | 654,105 | +3.27(+4.00%) |
Jun 28, 2023 | 80.65 | 82.97 | 80.65 | 81.62 | 610,330 | +2.25(+2.83%) |
Jun 27, 2023 | 77.68 | 80.20 | 77.57 | 79.37 | 299,841 | +1.62(+2.09%) |
Jun 26, 2023 | 76.19 | 78.64 | 76.19 | 77.75 | 323,124 | +1.73(+2.27%) |
Jun 23, 2023 | 75.90 | 77.28 | 75.54 | 76.02 | 627,013 | -0.60(-0.78%) |
Jun 22, 2023 | 77.18 | 77.20 | 75.92 | 76.62 | 207,668 | -0.74(-0.96%) |
Jun 21, 2023 | 75.41 | 77.84 | 75.15 | 77.36 | 307,970 | +1.74(+2.30%) |
Jun 20, 2023 | 73.58 | 75.92 | 73.55 | 75.62 | 264,343 | +1.81(+2.46%) |
Jun 16, 2023 | 75.44 | 75.44 | 73.50 | 73.81 | 1,012,133 | -1.60(-2.13%) |
Jun 15, 2023 | 74.08 | 75.55 | 73.46 | 75.41 | 309,894 | +0.81(+1.08%) |
Jun 14, 2023 | 75.01 | 75.79 | 74.12 | 74.61 | 282,210 | -0.49(-0.66%) |
Jun 13, 2023 | 74.94 | 75.66 | 74.57 | 75.10 | 265,134 | +0.23(+0.30%) |
Jun 12, 2023 | 73.81 | 75.36 | 73.12 | 74.87 | 271,820 | +1.20(+1.62%) |
Jun 09, 2023 | 74.26 | 74.26 | 73.23 | 73.68 | 462,991 | -0.85(-1.15%) |
Jun 08, 2023 | 74.45 | 75.07 | 73.63 | 74.53 | 174,039 | -0.23(-0.30%) |
Jun 07, 2023 | 73.20 | 75.72 | 73.20 | 74.76 | 288,313 | +1.54(+2.10%) |
Jun 06, 2023 | 70.26 | 73.51 | 70.26 | 73.22 | 309,368 | +2.56(+3.63%) |
Jun 05, 2023 | 70.89 | 71.21 | 68.98 | 70.66 | 236,936 | -1.03(-1.44%) |
Jun 02, 2023 | 69.54 | 71.96 | 69.16 | 71.69 | 261,902 | +3.31(+4.85%) |
Jun 01, 2023 | 68.11 | 69.25 | 67.88 | 68.38 | 271,392 | +0.19(+0.28%) |
May 31, 2023 | 69.04 | 70.09 | 68.11 | 68.19 | 319,313 | -2.03(-2.89%) |
May 30, 2023 | 70.69 | 70.77 | 69.35 | 70.22 | 326,526 | +1.53(+2.23%) |
May 26, 2023 | 68.24 | 69.21 | 67.82 | 68.69 | 197,300 | +0.36(+0.52%) |
May 25, 2023 | 67.39 | 68.39 | 67.11 | 68.33 | 255,047 | +0.95(+1.41%) |
May 24, 2023 | 68.32 | 68.67 | 66.53 | 67.39 | 254,635 | -0.98(-1.44%) |
May 23, 2023 | 68.45 | 69.29 | 67.42 | 68.37 | 314,326 | -0.57(-0.83%) |
May 22, 2023 | 69.24 | 69.36 | 68.44 | 68.95 | 196,920 | -0.32(-0.46%) |
May 19, 2023 | 70.19 | 70.19 | 68.75 | 69.26 | 213,739 | -0.35(-0.50%) |
May 18, 2023 | 68.14 | 69.84 | 67.76 | 69.61 | 218,075 | +1.30(+1.91%) |
May 17, 2023 | 68.77 | 69.04 | 67.86 | 68.31 | 361,211 | -0.14(-0.20%) |
May 16, 2023 | 67.13 | 68.71 | 67.04 | 68.44 | 278,925 | +0.85(+1.25%) |
May 15, 2023 | 66.86 | 68.05 | 66.41 | 67.60 | 185,153 | +0.79(+1.19%) |
May 12, 2023 | 67.38 | 67.97 | 66.01 | 66.81 | 247,463 | +0.05(+0.08%) |
May 11, 2023 | 66.67 | 67.01 | 65.76 | 66.75 | 239,343 | -0.29(-0.43%) |
May 10, 2023 | 68.30 | 68.60 | 66.66 | 67.04 | 254,338 | -0.12(-0.18%) |
May 09, 2023 | 66.72 | 67.68 | 66.50 | 67.16 | 281,848 | +0.56(+0.83%) |
May 08, 2023 | 64.58 | 67.36 | 64.35 | 66.60 | 482,745 | +2.73(+4.28%) |
May 05, 2023 | 62.25 | 64.76 | 62.25 | 63.87 | 612,335 | +2.29(+3.71%) |
May 04, 2023 | 61.45 | 62.31 | 60.85 | 61.59 | 543,210 | -0.61(-0.98%) |
May 03, 2023 | 61.95 | 63.63 | 61.95 | 62.20 | 441,747 | +0.73(+1.19%) |
May 02, 2023 | 62.27 | 62.27 | 60.86 | 61.47 | 396,514 | -1.14(-1.82%) |
May 01, 2023 | 61.86 | 62.84 | 61.85 | 62.61 | 331,693 | +0.40(+0.64%) |
Apr 28, 2023 | 60.59 | 62.25 | 60.59 | 62.21 | 425,941 | +1.58(+2.61%) |
Apr 27, 2023 | 59.29 | 60.96 | 58.79 | 60.62 | 366,743 | +1.62(+2.75%) |
Apr 26, 2023 | 59.37 | 59.68 | 58.63 | 59.00 | 487,649 | -0.76(-1.28%) |
Apr 25, 2023 | 60.12 | 60.68 | 59.18 | 59.77 | 367,018 | -0.95(-1.56%) |
Apr 24, 2023 | 60.28 | 60.75 | 59.86 | 60.71 | 229,788 | +0.41(+0.68%) |
Apr 21, 2023 | 61.54 | 61.81 | 60.12 | 60.30 | 379,524 | -1.33(-2.16%) |
Apr 20, 2023 | 60.41 | 62.17 | 60.41 | 61.63 | 338,920 | +0.46(+0.74%) |
Apr 19, 2023 | 60.85 | 61.37 | 60.50 | 61.18 | 291,628 | +0.13(+0.21%) |
Apr 18, 2023 | 61.04 | 61.48 | 59.86 | 61.05 | 391,333 | +0.20(+0.33%) |
Apr 17, 2023 | 59.19 | 61.04 | 59.19 | 60.85 | 378,729 | +1.32(+2.22%) |
Apr 14, 2023 | 59.10 | 59.84 | 58.36 | 59.53 | 335,588 | +0.27(+0.46%) |
Apr 13, 2023 | 58.74 | 59.50 | 57.56 | 59.26 | 336,872 | +0.47(+0.81%) |
Apr 12, 2023 | 59.16 | 59.16 | 58.34 | 58.78 | 343,642 | +0.56(+0.97%) |
Apr 11, 2023 | 56.58 | 58.32 | 56.57 | 58.22 | 473,998 | +1.62(+2.86%) |
Apr 10, 2023 | 55.14 | 56.89 | 55.14 | 56.60 | 346,040 | +1.39(+2.52%) |
Apr 06, 2023 | 55.49 | 55.49 | 54.79 | 55.20 | 255,176 | -0.26(-0.46%) |
Apr 05, 2023 | 55.04 | 55.55 | 54.55 | 55.46 | 248,662 | -0.02(-0.03%) |
Apr 04, 2023 | 57.90 | 57.90 | 54.88 | 55.48 | 270,798 | -2.27(-3.93%) |
Apr 03, 2023 | 57.66 | 58.22 | 56.85 | 57.74 | 250,566 | +0.15(+0.25%) |
Mar 31, 2023 | 56.54 | 57.70 | 56.32 | 57.60 | 456,163 | +1.46(+2.60%) |
Mar 30, 2023 | 57.28 | 57.40 | 56.02 | 56.14 | 177,311 | -0.69(-1.22%) |
Mar 29, 2023 | 57.25 | 57.34 | 55.96 | 56.83 | 242,181 | +0.38(+0.68%) |
Mar 28, 2023 | 56.17 | 56.97 | 55.92 | 56.45 | 272,634 | +0.26(+0.47%) |
Mar 27, 2023 | 56.03 | 56.42 | 55.30 | 56.19 | 180,494 | +0.87(+1.56%) |
Mar 24, 2023 | 54.07 | 55.44 | 54.02 | 55.32 | 266,332 | +0.56(+1.03%) |
Mar 23, 2023 | 55.80 | 56.62 | 54.50 | 54.76 | 273,343 | -0.61(-1.10%) |
Mar 22, 2023 | 57.29 | 57.35 | 55.25 | 55.37 | 448,611 | -1.75(-3.06%) |
Mar 21, 2023 | 57.91 | 58.31 | 56.41 | 57.12 | 313,493 | +0.61(+1.08%) |
Mar 20, 2023 | 56.54 | 58.01 | 56.40 | 56.51 | 240,592 | +0.87(+1.55%) |
Mar 17, 2023 | 56.58 | 57.06 | 55.40 | 55.64 | 804,571 | -1.51(-2.65%) |
Mar 16, 2023 | 55.42 | 58.23 | 54.98 | 57.15 | 282,055 | +1.07(+1.92%) |
Mar 15, 2023 | 55.85 | 56.31 | 55.00 | 56.08 | 431,121 | -1.36(-2.36%) |
Mar 14, 2023 | 58.77 | 59.06 | 56.55 | 57.43 | 352,918 | +0.19(+0.33%) |
Mar 13, 2023 | 57.89 | 58.40 | 56.90 | 57.24 | 313,147 | -1.94(-3.28%) |
Mar 10, 2023 | 61.20 | 61.34 | 58.77 | 59.18 | 221,422 | -1.96(-3.20%) |
Mar 09, 2023 | 61.09 | 62.11 | 60.93 | 61.14 | 301,899 | +0.12(+0.19%) |
Mar 08, 2023 | 60.98 | 61.08 | 60.05 | 61.02 | 351,469 | +0.31(+0.51%) |
Mar 07, 2023 | 62.15 | 62.31 | 60.30 | 60.71 | 339,352 | -1.65(-2.64%) |
Mar 06, 2023 | 63.87 | 64.15 | 61.07 | 62.36 | 416,852 | -1.60(-2.51%) |
Mar 03, 2023 | 63.16 | 64.30 | 62.89 | 63.96 | 260,747 | +1.13(+1.80%) |
Mar 02, 2023 | 62.61 | 63.22 | 62.10 | 62.83 | 204,637 | -0.30(-0.48%) |
Mar 01, 2023 | 62.64 | 63.70 | 62.52 | 63.14 | 342,346 | +0.20(+0.32%) |
Feb 28, 2023 | 64.42 | 64.46 | 62.93 | 62.93 | 714,731 | -1.77(-2.73%) |
Feb 27, 2023 | 65.78 | 65.90 | 64.68 | 64.70 | 197,472 | -0.10(-0.15%) |
Feb 24, 2023 | 64.26 | 65.02 | 64.05 | 64.80 | 399,614 | -0.36(-0.55%) |
Feb 23, 2023 | 65.23 | 66.02 | 64.12 | 65.16 | 454,447 | -1.02(-1.54%) |
Feb 22, 2023 | 62.67 | 67.21 | 62.67 | 66.18 | 567,904 | +3.85(+6.18%) |
Feb 21, 2023 | 66.06 | 66.42 | 62.26 | 62.32 | 533,780 | -5.59(-8.23%) |
Feb 17, 2023 | 69.13 | 69.13 | 67.13 | 67.92 | 267,654 | -1.22(-1.76%) |
Feb 16, 2023 | 68.50 | 69.69 | 67.97 | 69.13 | 229,647 | -0.67(-0.96%) |
Feb 15, 2023 | 68.69 | 70.17 | 67.86 | 69.81 | 210,635 | +0.64(+0.92%) |
Feb 14, 2023 | 69.43 | 69.79 | 68.03 | 69.17 | 299,224 | -0.81(-1.16%) |
Feb 13, 2023 | 69.07 | 70.16 | 68.53 | 69.98 | 143,252 | +1.20(+1.74%) |
Feb 10, 2023 | 68.27 | 68.82 | 67.69 | 68.78 | 233,741 | +0.22(+0.32%) |
Feb 09, 2023 | 70.30 | 70.76 | 68.53 | 68.56 | 225,359 | -0.97(-1.40%) |
Feb 08, 2023 | 70.52 | 70.62 | 69.15 | 69.53 | 165,683 | -1.24(-1.75%) |
Feb 07, 2023 | 69.45 | 70.78 | 68.82 | 70.77 | 197,653 | +0.95(+1.37%) |
Feb 06, 2023 | 70.63 | 70.91 | 69.02 | 69.82 | 187,205 | -1.45(-2.03%) |
Feb 03, 2023 | 70.88 | 72.38 | 70.88 | 71.26 | 246,761 | -0.56(-0.78%) |
Feb 02, 2023 | 70.39 | 72.60 | 70.39 | 71.82 | 268,045 | +1.95(+2.80%) |
Feb 01, 2023 | 67.86 | 70.78 | 67.49 | 69.87 | 253,963 | +1.74(+2.55%) |
Jan 31, 2023 | 66.19 | 68.16 | 66.19 | 68.13 | 242,889 | +2.44(+3.72%) |
Jan 30, 2023 | 66.26 | 67.14 | 65.69 | 65.69 | 157,741 | -1.24(-1.85%) |
Jan 27, 2023 | 66.75 | 67.62 | 66.69 | 66.93 | 161,259 | +0.21(+0.31%) |
Jan 26, 2023 | 66.60 | 67.42 | 65.28 | 66.72 | 226,056 | +0.68(+1.03%) |
Jan 25, 2023 | 64.44 | 66.13 | 63.54 | 66.03 | 173,019 | +1.38(+2.14%) |
Jan 24, 2023 | 64.21 | 65.34 | 63.58 | 64.65 | 229,669 | +0.60(+0.94%) |
Jan 23, 2023 | 63.14 | 65.29 | 63.03 | 64.05 | 226,282 | +1.22(+1.94%) |
Jan 20, 2023 | 62.31 | 62.87 | 61.12 | 62.84 | 370,344 | +1.13(+1.83%) |
Jan 19, 2023 | 62.53 | 62.53 | 61.05 | 61.71 | 195,573 | -1.13(-1.79%) |
Jan 18, 2023 | 63.24 | 64.95 | 62.33 | 62.84 | 223,833 | -0.33(-0.52%) |
Jan 17, 2023 | 64.23 | 64.41 | 63.14 | 63.16 | 139,941 | -1.08(-1.68%) |
Jan 13, 2023 | 63.97 | 64.73 | 63.97 | 64.24 | 195,412 | -0.41(-0.63%) |
Jan 12, 2023 | 64.53 | 64.75 | 63.35 | 64.65 | 191,108 | +0.69(+1.08%) |
Jan 11, 2023 | 62.05 | 63.98 | 62.05 | 63.96 | 218,329 | +2.04(+3.29%) |
Jan 10, 2023 | 60.87 | 62.13 | 60.22 | 61.93 | 250,127 | +1.02(+1.67%) |
Jan 09, 2023 | 62.50 | 62.93 | 60.37 | 60.91 | 390,193 | -1.25(-2.00%) |
Jan 06, 2023 | 61.95 | 62.72 | 61.16 | 62.15 | 231,237 | +0.99(+1.62%) |
Jan 05, 2023 | 62.63 | 62.63 | 60.71 | 61.16 | 349,553 | -2.20(-3.47%) |
Jan 04, 2023 | 64.46 | 65.17 | 62.84 | 63.36 | 275,806 | -0.36(-0.57%) |
Jan 03, 2023 | 63.08 | 64.72 | 62.74 | 63.73 | 286,394 | +1.32(+2.11%) |
Dec 30, 2022 | 62.99 | 63.33 | 62.01 | 62.41 | 209,448 | -1.50(-2.35%) |
Dec 29, 2022 | 62.85 | 64.26 | 62.75 | 63.91 | 172,672 | +1.65(+2.64%) |
Dec 28, 2022 | 64.62 | 64.69 | 62.25 | 62.26 | 133,972 | -2.33(-3.60%) |
Dec 27, 2022 | 64.45 | 65.46 | 64.13 | 64.59 | 104,219 | +0.14(+0.21%) |
Dec 23, 2022 | 64.02 | 64.50 | 63.73 | 64.45 | 182,764 | +0.45(+0.71%) |
Dec 22, 2022 | 64.49 | 64.49 | 62.55 | 64.00 | 185,912 | -1.24(-1.89%) |
Dec 21, 2022 | 65.37 | 66.00 | 65.03 | 65.24 | 189,915 | +0.42(+0.65%) |
Dec 20, 2022 | 63.94 | 65.10 | 63.70 | 64.82 | 284,894 | +0.48(+0.75%) |
Dec 19, 2022 | 64.71 | 65.73 | 63.91 | 64.34 | 313,580 | -0.14(-0.21%) |
Dec 16, 2022 | 64.91 | 65.69 | 64.22 | 64.47 | 1,337,430 | -0.96(-1.47%) |
Dec 15, 2022 | 64.45 | 65.53 | 63.42 | 65.44 | 333,106 | +0.00(+0.00%) |
Dec 14, 2022 | 65.89 | 66.34 | 64.74 | 65.44 | 346,534 | -0.69(-1.04%) |
Dec 13, 2022 | 68.35 | 68.55 | 65.93 | 66.13 | 336,262 | +0.20(+0.30%) |
Dec 12, 2022 | 65.07 | 66.56 | 64.11 | 65.93 | 280,347 | +0.87(+1.34%) |
Dec 09, 2022 | 65.75 | 66.49 | 64.87 | 65.05 | 186,907 | -1.13(-1.70%) |
Dec 08, 2022 | 65.83 | 66.99 | 65.03 | 66.18 | 238,723 | +0.83(+1.27%) |
Dec 07, 2022 | 62.86 | 65.64 | 62.86 | 65.35 | 239,187 | +2.16(+3.42%) |
Dec 06, 2022 | 64.30 | 64.78 | 61.88 | 63.19 | 368,857 | -0.95(-1.47%) |
Dec 05, 2022 | 65.35 | 65.35 | 63.32 | 64.14 | 287,646 | -2.37(-3.57%) |
Dec 02, 2022 | 66.00 | 67.32 | 65.76 | 66.51 | 202,954 | -0.62(-0.92%) |
Dec 01, 2022 | 67.63 | 68.61 | 66.66 | 67.13 | 222,215 | -0.16(-0.24%) |
Nov 30, 2022 | 65.81 | 67.33 | 64.04 | 67.29 | 383,632 | +1.52(+2.31%) |
Nov 29, 2022 | 64.69 | 65.92 | 64.69 | 65.77 | 172,657 | +0.82(+1.27%) |
Nov 28, 2022 | 65.06 | 65.78 | 64.42 | 64.95 | 210,081 | -0.38(-0.58%) |
Nov 25, 2022 | 65.03 | 66.06 | 65.03 | 65.32 | 70,120 | +0.39(+0.61%) |
Nov 23, 2022 | 65.34 | 66.44 | 64.82 | 64.93 | 123,124 | -0.94(-1.43%) |
Nov 22, 2022 | 65.18 | 66.17 | 64.59 | 65.87 | 312,144 | +1.32(+2.05%) |
Nov 21, 2022 | 64.57 | 65.12 | 63.88 | 64.55 | 136,636 | -0.60(-0.92%) |
Nov 18, 2022 | 65.65 | 66.56 | 64.66 | 65.15 | 208,971 | +0.34(+0.52%) |
Nov 17, 2022 | 63.77 | 64.89 | 63.19 | 64.81 | 223,030 | -0.06(-0.10%) |
Nov 16, 2022 | 64.48 | 65.60 | 63.79 | 64.87 | 240,751 | -0.26(-0.40%) |
Nov 15, 2022 | 66.07 | 67.09 | 64.91 | 65.13 | 275,982 | +0.81(+1.27%) |
Nov 14, 2022 | 64.72 | 66.21 | 64.02 | 64.31 | 274,670 | -1.27(-1.94%) |
Nov 11, 2022 | 63.93 | 66.82 | 63.64 | 65.58 | 324,962 | +1.66(+2.60%) |
Nov 10, 2022 | 61.84 | 64.13 | 61.15 | 63.92 | 364,594 | +5.36(+9.15%) |
Nov 09, 2022 | 58.67 | 59.69 | 57.98 | 58.56 | 232,823 | -1.08(-1.81%) |
Nov 08, 2022 | 60.39 | 60.61 | 59.11 | 59.64 | 278,711 | -0.40(-0.67%) |
Nov 07, 2022 | 59.72 | 60.16 | 58.42 | 60.05 | 229,022 | +1.06(+1.79%) |
Nov 04, 2022 | 58.25 | 59.13 | 56.66 | 58.99 | 301,223 | +1.82(+3.18%) |
Nov 03, 2022 | 56.33 | 58.10 | 55.54 | 57.17 | 309,758 | +0.30(+0.53%) |
Nov 02, 2022 | 59.63 | 56.84 | 56.87 | 371,274 | -2.98(-4.98%) | |
Nov 01, 2022 | 61.29 | 62.59 | 58.63 | 59.85 | 755,052 | +0.12(+0.19%) |
Oct 31, 2022 | 60.42 | 60.63 | 59.37 | 59.73 | 423,437 | -1.01(-1.66%) |
Oct 28, 2022 | 59.00 | 61.04 | 58.71 | 60.74 | 260,183 | +2.29(+3.92%) |
Oct 27, 2022 | 58.35 | 60.11 | 58.05 | 58.45 | 295,764 | +0.71(+1.22%) |
Oct 26, 2022 | 58.15 | 59.82 | 57.34 | 57.75 | 300,992 | +0.04(+0.06%) |
Oct 25, 2022 | 56.22 | 58.12 | 55.60 | 57.71 | 359,740 | +1.12(+1.98%) |
Oct 24, 2022 | 56.18 | 56.64 | 55.18 | 56.59 | 287,224 | +0.82(+1.48%) |
Oct 21, 2022 | 54.08 | 56.07 | 54.05 | 55.77 | 208,541 | +2.11(+3.93%) |
Oct 20, 2022 | 54.87 | 56.24 | 53.25 | 53.66 | 247,885 | -0.77(-1.41%) |
Oct 19, 2022 | 55.87 | 56.19 | 53.49 | 54.43 | 233,587 | -1.67(-2.98%) |
Oct 18, 2022 | 56.04 | 57.17 | 55.05 | 56.10 | 219,614 | +1.56(+2.85%) |
Oct 17, 2022 | 53.57 | 54.63 | 53.22 | 54.54 | 288,918 | +2.08(+3.96%) |
Oct 14, 2022 | 54.75 | 55.11 | 51.99 | 52.47 | 288,270 | -2.16(-3.96%) |
Oct 13, 2022 | 53.67 | 54.77 | 52.16 | 54.63 | 460,420 | -1.04(-1.86%) |
Oct 12, 2022 | 57.03 | 57.11 | 54.37 | 55.67 | 316,594 | -1.82(-3.16%) |
Oct 11, 2022 | 57.84 | 59.03 | 56.70 | 57.49 | 350,445 | -0.78(-1.34%) |
Oct 10, 2022 | 55.77 | 58.98 | 55.77 | 58.27 | 438,557 | +3.04(+5.51%) |
Oct 07, 2022 | 56.09 | 56.30 | 54.79 | 55.22 | 197,343 | -1.70(-2.99%) |
Oct 06, 2022 | 56.41 | 57.34 | 56.41 | 56.92 | 155,835 | +0.22(+0.39%) |
Oct 05, 2022 | 56.12 | 57.24 | 55.54 | 56.70 | 188,281 | -0.15(-0.27%) |
Oct 04, 2022 | 55.72 | 57.00 | 55.72 | 56.85 | 219,911 | +2.11(+3.86%) |
Oct 03, 2022 | 54.48 | 55.35 | 53.69 | 54.74 | 215,942 | +1.55(+2.91%) |
Sep 30, 2022 | 52.54 | 54.72 | 51.23 | 53.19 | 361,163 | +0.96(+1.83%) |
Sep 29, 2022 | 51.68 | 52.33 | 51.07 | 52.24 | 209,179 | -1.00(-1.88%) |
Sep 28, 2022 | 51.09 | 53.73 | 50.88 | 53.24 | 357,688 | +2.67(+5.27%) |
Sep 27, 2022 | 50.49 | 51.07 | 49.70 | 50.57 | 223,881 | +1.05(+2.11%) |
Sep 26, 2022 | 50.60 | 51.16 | 49.33 | 49.53 | 232,207 | -1.39(-2.72%) |
Sep 23, 2022 | 51.14 | 51.50 | 50.11 | 50.91 | 259,411 | -0.89(-1.71%) |
Sep 22, 2022 | 53.22 | 53.48 | 51.72 | 51.80 | 328,037 | -1.42(-2.67%) |
Sep 21, 2022 | 53.86 | 54.98 | 53.14 | 53.22 | 222,694 | +0.14(+0.27%) |
Sep 20, 2022 | 53.79 | 54.24 | 51.95 | 53.08 | 324,308 | -1.46(-2.67%) |
Sep 19, 2022 | 52.62 | 54.91 | 52.62 | 54.54 | 201,693 | +1.59(+3.01%) |
Sep 16, 2022 | 51.90 | 53.27 | 51.63 | 52.94 | 688,205 | +0.09(+0.17%) |
Sep 15, 2022 | 52.44 | 53.76 | 52.37 | 52.85 | 232,155 | +0.10(+0.19%) |
Sep 14, 2022 | 52.84 | 53.26 | 50.98 | 52.75 | 410,064 | -0.13(-0.24%) |
Sep 13, 2022 | 54.95 | 55.10 | 52.79 | 52.88 | 422,279 | -4.43(-7.73%) |
Sep 12, 2022 | 57.58 | 58.27 | 57.09 | 57.31 | 192,216 | +0.47(+0.82%) |
Sep 09, 2022 | 55.85 | 57.18 | 55.31 | 56.84 | 213,686 | +1.67(+3.03%) |
Sep 08, 2022 | 54.37 | 55.22 | 53.47 | 55.17 | 208,162 | -0.02(-0.03%) |
Sep 07, 2022 | 54.95 | 55.36 | 53.86 | 55.19 | 255,746 | -0.05(-0.10%) |
Sep 06, 2022 | 55.47 | 56.15 | 54.36 | 55.24 | 309,758 | -0.60(-1.07%) |
Sep 02, 2022 | 57.74 | 58.11 | 55.38 | 55.84 | 269,268 | -1.20(-2.10%) |
Sep 01, 2022 | 55.22 | 57.44 | 53.94 | 57.04 | 502,731 | +1.28(+2.29%) |
Aug 31, 2022 | 56.87 | 57.06 | 55.31 | 55.76 | 392,936 | -1.51(-2.64%) |
Aug 30, 2022 | 59.56 | 59.56 | 57.16 | 57.27 | 356,474 | -2.03(-3.42%) |
Aug 29, 2022 | 59.68 | 60.28 | 59.19 | 59.30 | 213,087 | -0.83(-1.38%) |
Aug 26, 2022 | 62.86 | 62.86 | 60.06 | 60.13 | 282,219 | -2.84(-4.51%) |
Aug 25, 2022 | 61.45 | 63.19 | 61.30 | 62.97 | 239,020 | +1.88(+3.07%) |
Aug 24, 2022 | 61.57 | 62.13 | 60.87 | 61.09 | 353,939 | -1.21(-1.95%) |
Aug 23, 2022 | 62.79 | 63.98 | 62.26 | 62.31 | 270,121 | -0.22(-0.36%) |
Aug 22, 2022 | 63.05 | 63.05 | 61.69 | 62.53 | 340,935 | -1.26(-1.97%) |
Aug 19, 2022 | 64.48 | 64.80 | 63.20 | 63.79 | 253,387 | -1.38(-2.11%) |
Aug 18, 2022 | 63.51 | 65.22 | 63.51 | 65.17 | 225,136 | +1.96(+3.11%) |
Aug 17, 2022 | 63.49 | 63.87 | 62.53 | 63.20 | 193,423 | -1.29(-2.01%) |
Aug 16, 2022 | 63.54 | 65.21 | 63.12 | 64.50 | 308,772 | +0.96(+1.52%) |
Aug 15, 2022 | 64.10 | 64.22 | 61.67 | 63.53 | 457,432 | -1.22(-1.89%) |
Aug 12, 2022 | 64.18 | 65.22 | 63.90 | 64.76 | 250,918 | +1.04(+1.64%) |
Aug 11, 2022 | 63.75 | 65.21 | 63.48 | 63.71 | 287,156 | +0.79(+1.26%) |
Aug 10, 2022 | 61.85 | 63.55 | 61.83 | 62.92 | 482,983 | +2.63(+4.35%) |
Aug 09, 2022 | 63.59 | 63.69 | 59.86 | 60.29 | 454,037 | -3.95(-6.14%) |
Aug 08, 2022 | 62.24 | 64.72 | 62.24 | 64.24 | 375,044 | +2.48(+4.02%) |
Aug 05, 2022 | 61.45 | 62.25 | 61.11 | 61.76 | 312,431 | -0.16(-0.26%) |
Aug 04, 2022 | 61.92 | 62.67 | 60.99 | 61.92 | 325,620 | +0.18(+0.29%) |
Aug 03, 2022 | 61.66 | 62.23 | 60.37 | 61.74 | 332,072 | +1.12(+1.84%) |
Aug 02, 2022 | 62.44 | 63.23 | 60.59 | 60.62 | 475,303 | -2.79(-4.39%) |