Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.81 | 69.97 | 69.61 | 69.67 | 82,951 | -0.10(-0.14%) |
Jul 28, 2023 | 69.88 | 70.08 | 69.64 | 69.77 | 135,919 | +0.35(+0.50%) |
Jul 27, 2023 | 69.98 | 69.98 | 69.30 | 69.42 | 55,709 | -0.04(-0.05%) |
Jul 26, 2023 | 69.01 | 69.64 | 69.01 | 69.45 | 45,998 | +0.09(+0.13%) |
Jul 25, 2023 | 69.12 | 69.47 | 68.99 | 69.36 | 94,420 | +0.19(+0.28%) |
Jul 24, 2023 | 69.00 | 69.34 | 69.00 | 69.17 | 39,540 | -0.18(-0.27%) |
Jul 21, 2023 | 69.34 | 69.50 | 69.21 | 69.35 | 88,300 | +0.13(+0.18%) |
Jul 20, 2023 | 69.38 | 69.57 | 69.07 | 69.22 | 50,016 | -0.27(-0.39%) |
Jul 19, 2023 | 69.59 | 69.60 | 69.30 | 69.49 | 32,514 | -0.01(-0.02%) |
Jul 18, 2023 | 69.23 | 69.62 | 69.20 | 69.51 | 53,461 | +0.40(+0.59%) |
Jul 17, 2023 | 68.92 | 69.21 | 68.85 | 69.10 | 30,406 | -0.05(-0.08%) |
Jul 14, 2023 | 69.51 | 69.52 | 69.16 | 69.16 | 26,374 | -0.35(-0.50%) |
Jul 13, 2023 | 69.25 | 69.60 | 69.25 | 69.51 | 37,800 | +1.04(+1.52%) |
Jul 12, 2023 | 68.14 | 68.56 | 68.10 | 68.47 | 90,863 | +1.25(+1.87%) |
Jul 11, 2023 | 66.92 | 67.21 | 66.79 | 67.21 | 70,105 | +0.51(+0.77%) |
Jul 10, 2023 | 66.44 | 66.81 | 66.44 | 66.70 | 49,258 | +0.17(+0.26%) |
Jul 07, 2023 | 66.16 | 66.93 | 66.15 | 66.52 | 198,389 | +0.40(+0.60%) |
Jul 06, 2023 | 66.33 | 66.33 | 65.81 | 66.13 | 50,507 | -1.05(-1.56%) |
Jul 05, 2023 | 67.53 | 67.53 | 67.13 | 67.17 | 388,464 | -0.76(-1.12%) |
Jul 03, 2023 | 67.86 | 68.02 | 67.85 | 67.94 | 46,164 | +0.01(+0.02%) |
Jun 30, 2023 | 67.69 | 68.02 | 67.69 | 67.92 | 42,726 | +0.79(+1.17%) |
Jun 29, 2023 | 66.97 | 67.24 | 66.97 | 67.14 | 53,786 | -0.18(-0.27%) |
Jun 28, 2023 | 67.27 | 67.45 | 67.15 | 67.32 | 32,561 | +0.03(+0.04%) |
Jun 27, 2023 | 66.94 | 67.38 | 66.79 | 67.29 | 43,810 | +0.45(+0.67%) |
Jun 26, 2023 | 66.81 | 66.94 | 66.67 | 66.84 | 57,072 | +0.07(+0.10%) |
Jun 23, 2023 | 66.60 | 66.91 | 66.60 | 66.78 | 40,966 | -0.81(-1.19%) |
Jun 22, 2023 | 67.44 | 67.66 | 67.43 | 67.58 | 47,955 | -0.46(-0.67%) |
Jun 21, 2023 | 67.68 | 68.16 | 67.66 | 68.04 | 163,428 | +0.26(+0.39%) |
Jun 20, 2023 | 68.00 | 68.07 | 67.66 | 67.78 | 81,239 | -0.94(-1.37%) |
Jun 16, 2023 | 69.06 | 69.16 | 68.60 | 68.72 | 53,335 | -0.18(-0.27%) |
Jun 15, 2023 | 68.16 | 68.91 | 68.16 | 68.90 | 60,458 | +0.33(+0.48%) |
May 08, 2023 | 68.62 | 68.71 | 68.49 | 68.58 | 58,609 | +0.02(+0.03%) |
May 05, 2023 | 67.92 | 68.69 | 67.91 | 68.55 | 723,630 | +0.93(+1.38%) |
May 04, 2023 | 67.49 | 67.94 | 67.47 | 67.62 | 33,001 | -0.14(-0.21%) |
May 03, 2023 | 67.79 | 68.29 | 67.76 | 67.76 | 67,766 | +0.24(+0.35%) |
May 02, 2023 | 67.42 | 67.60 | 67.14 | 67.53 | 676,587 | -0.65(-0.95%) |
May 01, 2023 | 68.16 | 68.37 | 68.06 | 68.18 | 88,425 | +0.01(+0.01%) |
Apr 28, 2023 | 67.76 | 68.18 | 67.69 | 68.17 | 76,643 | +0.00(+0.00%) |
Apr 27, 2023 | 67.72 | 68.22 | 67.64 | 68.17 | 23,835 | +0.70(+1.03%) |
Apr 26, 2023 | 67.90 | 67.90 | 67.34 | 67.47 | 40,929 | -0.05(-0.08%) |
Apr 25, 2023 | 68.16 | 68.16 | 67.49 | 67.52 | 100,108 | -0.91(-1.33%) |
Apr 24, 2023 | 68.27 | 68.43 | 68.16 | 68.43 | 49,601 | +0.23(+0.34%) |
Apr 21, 2023 | 68.04 | 68.35 | 67.73 | 68.20 | 205,341 | +0.38(+0.56%) |
Apr 20, 2023 | 67.72 | 68.03 | 67.66 | 67.82 | 69,307 | +0.00(+0.00%) |
Apr 19, 2023 | 67.70 | 67.90 | 67.57 | 67.82 | 257,771 | -0.19(-0.28%) |
Apr 18, 2023 | 67.98 | 68.09 | 67.90 | 68.01 | 38,181 | +0.31(+0.45%) |
Apr 17, 2023 | 67.70 | 67.73 | 67.44 | 67.71 | 28,116 | -0.05(-0.07%) |
Apr 14, 2023 | 68.00 | 68.16 | 67.53 | 67.76 | 36,026 | -0.42(-0.62%) |
Apr 13, 2023 | 67.80 | 68.18 | 67.75 | 68.18 | 99,600 | +0.89(+1.32%) |
Apr 12, 2023 | 67.43 | 67.59 | 67.17 | 67.29 | 60,744 | +0.49(+0.73%) |
Apr 11, 2023 | 66.81 | 66.99 | 66.71 | 66.80 | 58,361 | +0.19(+0.29%) |
Apr 10, 2023 | 66.22 | 66.65 | 66.16 | 66.61 | 26,862 | -0.07(-0.10%) |
Apr 06, 2023 | 66.41 | 66.95 | 66.41 | 66.68 | 66,791 | +0.23(+0.34%) |
Apr 05, 2023 | 66.50 | 66.65 | 66.18 | 66.45 | 451,353 | -0.34(-0.51%) |
Apr 04, 2023 | 66.63 | 66.91 | 66.58 | 66.79 | 34,393 | +0.09(+0.13%) |
Apr 03, 2023 | 66.25 | 66.70 | 66.25 | 66.70 | 145,141 | +0.52(+0.78%) |
Mar 31, 2023 | 66.06 | 66.35 | 66.06 | 66.19 | 46,786 | +0.31(+0.46%) |
Mar 30, 2023 | 65.85 | 66.02 | 65.78 | 65.88 | 29,153 | +0.61(+0.94%) |
Mar 29, 2023 | 65.15 | 65.35 | 65.07 | 65.27 | 30,580 | +0.62(+0.95%) |
Mar 28, 2023 | 64.60 | 64.72 | 64.47 | 64.66 | 21,109 | +0.05(+0.08%) |
Mar 27, 2023 | 64.44 | 64.64 | 64.23 | 64.60 | 12,906 | +0.58(+0.91%) |
Mar 24, 2023 | 63.76 | 64.09 | 63.54 | 64.02 | 19,632 | -0.18(-0.28%) |
Mar 23, 2023 | 64.48 | 64.95 | 63.87 | 64.20 | 48,781 | +0.13(+0.21%) |
Mar 22, 2023 | 64.28 | 64.96 | 64.07 | 64.07 | 25,899 | -0.08(-0.12%) |
Mar 21, 2023 | 64.16 | 64.24 | 63.94 | 64.15 | 59,398 | +0.72(+1.13%) |
Mar 20, 2023 | 63.19 | 63.56 | 63.12 | 63.43 | 40,592 | +0.95(+1.52%) |
Mar 17, 2023 | 62.61 | 62.69 | 62.23 | 62.48 | 44,749 | -0.60(-0.95%) |
Mar 16, 2023 | 61.97 | 63.11 | 61.97 | 63.08 | 59,207 | +0.87(+1.40%) |
Mar 15, 2023 | 61.75 | 62.22 | 61.47 | 62.21 | 41,844 | -1.59(-2.50%) |
Mar 14, 2023 | 63.65 | 63.81 | 63.36 | 63.80 | 67,614 | +0.72(+1.14%) |
Mar 13, 2023 | 62.86 | 63.52 | 62.86 | 63.09 | 77,205 | -0.32(-0.51%) |
Mar 10, 2023 | 64.00 | 64.13 | 63.31 | 63.41 | 110,279 | -0.52(-0.81%) |
Mar 09, 2023 | 64.54 | 64.61 | 63.76 | 63.93 | 40,747 | -0.37(-0.58%) |
Mar 08, 2023 | 64.12 | 64.43 | 64.11 | 64.30 | 44,899 | +0.25(+0.39%) |
Mar 07, 2023 | 64.92 | 64.99 | 63.90 | 64.05 | 98,173 | -0.95(-1.45%) |
Mar 06, 2023 | 65.00 | 65.28 | 64.97 | 65.00 | 46,943 | -0.20(-0.31%) |
Mar 03, 2023 | 64.68 | 65.29 | 64.64 | 65.20 | 42,675 | +0.83(+1.29%) |
Mar 02, 2023 | 63.88 | 64.46 | 63.88 | 64.37 | 32,111 | +0.12(+0.19%) |
Mar 01, 2023 | 64.33 | 64.50 | 64.04 | 64.24 | 117,811 | +0.40(+0.63%) |
Feb 28, 2023 | 64.19 | 64.28 | 63.84 | 63.84 | 39,308 | -0.64(-0.99%) |
Feb 27, 2023 | 64.29 | 64.60 | 64.26 | 64.48 | 28,388 | +0.74(+1.15%) |
Feb 24, 2023 | 63.70 | 63.79 | 63.51 | 63.74 | 64,204 | -1.01(-1.56%) |
Feb 23, 2023 | 64.69 | 64.83 | 64.27 | 64.76 | 36,287 | +0.24(+0.37%) |
Feb 22, 2023 | 64.97 | 65.01 | 64.47 | 64.52 | 48,892 | -0.25(-0.38%) |
Feb 21, 2023 | 65.11 | 65.20 | 64.77 | 64.77 | 33,409 | -0.70(-1.06%) |
Feb 17, 2023 | 65.02 | 65.55 | 64.94 | 65.46 | 94,710 | +0.25(+0.38%) |
Feb 16, 2023 | 64.95 | 65.55 | 64.95 | 65.22 | 34,678 | -0.19(-0.29%) |
Feb 15, 2023 | 65.05 | 65.46 | 65.05 | 65.41 | 107,590 | -0.35(-0.54%) |
Feb 14, 2023 | 65.45 | 66.08 | 65.32 | 65.76 | 62,384 | +0.11(+0.16%) |
Feb 13, 2023 | 65.17 | 65.69 | 65.17 | 65.65 | 71,639 | +0.59(+0.91%) |
Feb 10, 2023 | 65.12 | 65.12 | 64.77 | 65.06 | 41,023 | -0.25(-0.38%) |
Feb 09, 2023 | 66.08 | 66.29 | 65.26 | 65.31 | 64,248 | -0.05(-0.08%) |
Feb 08, 2023 | 65.62 | 65.70 | 65.30 | 65.36 | 55,847 | -0.48(-0.73%) |
Feb 07, 2023 | 64.97 | 65.88 | 64.90 | 65.85 | 298,207 | +0.61(+0.94%) |
Feb 06, 2023 | 65.17 | 65.30 | 64.93 | 65.23 | 28,086 | -0.55(-0.84%) |
Feb 03, 2023 | 65.77 | 66.15 | 65.62 | 65.79 | 36,118 | -0.65(-0.98%) |
Feb 02, 2023 | 66.57 | 66.57 | 66.08 | 66.44 | 83,115 | -0.05(-0.07%) |
Feb 01, 2023 | 65.90 | 66.76 | 65.37 | 66.49 | 224,363 | +0.52(+0.78%) |
Jan 31, 2023 | 65.42 | 66.01 | 65.42 | 65.97 | 57,920 | +0.32(+0.49%) |
Jan 30, 2023 | 65.81 | 66.01 | 65.59 | 65.64 | 35,453 | -0.24(-0.36%) |
Jan 27, 2023 | 65.77 | 66.05 | 65.65 | 65.88 | 35,342 | -0.16(-0.25%) |
Jan 26, 2023 | 66.13 | 66.13 | 65.64 | 66.05 | 26,224 | -0.05(-0.07%) |
Jan 25, 2023 | 65.47 | 66.19 | 65.42 | 66.09 | 38,324 | +0.39(+0.60%) |
Jan 24, 2023 | 65.43 | 65.83 | 65.28 | 65.70 | 27,295 | -0.02(-0.03%) |
Jan 23, 2023 | 65.29 | 65.80 | 65.29 | 65.72 | 40,859 | +0.16(+0.25%) |
Jan 20, 2023 | 64.98 | 65.63 | 64.91 | 65.56 | 293,010 | +0.47(+0.72%) |
Jan 19, 2023 | 65.01 | 65.29 | 64.81 | 65.09 | 45,228 | -0.10(-0.15%) |
Jan 18, 2023 | 66.11 | 66.11 | 65.18 | 65.19 | 53,573 | -0.18(-0.27%) |
Jan 17, 2023 | 65.43 | 65.77 | 65.26 | 65.37 | 40,221 | +0.15(+0.23%) |
Jan 13, 2023 | 64.59 | 65.22 | 64.59 | 65.22 | 44,406 | +0.43(+0.66%) |
Jan 12, 2023 | 64.29 | 64.95 | 63.90 | 64.79 | 142,851 | +0.86(+1.34%) |
Jan 11, 2023 | 63.79 | 63.94 | 63.64 | 63.93 | 56,379 | +0.33(+0.53%) |
Jan 10, 2023 | 63.37 | 63.59 | 63.26 | 63.59 | 66,208 | +0.11(+0.18%) |
Jan 09, 2023 | 63.71 | 64.06 | 63.48 | 63.48 | 354,608 | +0.25(+0.39%) |
Jan 06, 2023 | 62.08 | 63.35 | 61.74 | 63.23 | 135,531 | +1.42(+2.30%) |
Jan 05, 2023 | 61.82 | 61.99 | 61.69 | 61.81 | 121,723 | -0.65(-1.04%) |
Jan 04, 2023 | 62.54 | 62.62 | 62.16 | 62.46 | 88,746 | +0.82(+1.33%) |
Jan 03, 2023 | 61.84 | 62.04 | 61.42 | 61.63 | 409,238 | +0.43(+0.70%) |
Dec 30, 2022 | 61.51 | 61.74 | 61.13 | 61.20 | 71,402 | -0.64(-1.03%) |
Dec 29, 2022 | 61.58 | 62.00 | 61.57 | 61.84 | 164,806 | +0.91(+1.49%) |
Dec 28, 2022 | 61.62 | 61.71 | 60.84 | 60.94 | 80,846 | -0.46(-0.75%) |
Dec 27, 2022 | 61.48 | 61.69 | 61.35 | 61.40 | 199,468 | -0.07(-0.11%) |
Dec 23, 2022 | 61.19 | 61.50 | 60.99 | 61.46 | 158,476 | +0.29(+0.47%) |
Dec 22, 2022 | 61.39 | 61.39 | 60.67 | 61.18 | 86,404 | -0.47(-0.76%) |
Dec 21, 2022 | 61.35 | 61.80 | 61.33 | 61.64 | 52,842 | +0.62(+1.02%) |
Dec 20, 2022 | 60.92 | 61.29 | 60.92 | 61.02 | 407,901 | +0.27(+0.44%) |
Dec 19, 2022 | 61.03 | 61.12 | 60.58 | 60.76 | 90,750 | -0.23(-0.38%) |
Dec 16, 2022 | 60.83 | 61.09 | 60.73 | 60.99 | 170,415 | -0.34(-0.56%) |
Dec 15, 2022 | 62.07 | 62.07 | 61.16 | 61.33 | 82,388 | -1.47(-2.35%) |
Dec 14, 2022 | 62.96 | 63.38 | 62.52 | 62.80 | 71,627 | -0.05(-0.08%) |
Dec 13, 2022 | 63.64 | 63.64 | 62.63 | 62.86 | 62,814 | +0.86(+1.39%) |
Dec 12, 2022 | 61.96 | 62.01 | 61.69 | 61.99 | 68,119 | +0.00(+0.00%) |
Dec 09, 2022 | 62.02 | 62.36 | 61.93 | 61.99 | 198,956 | +0.16(+0.26%) |
Dec 08, 2022 | 61.50 | 61.91 | 61.38 | 61.83 | 111,664 | +0.26(+0.43%) |
Dec 07, 2022 | 61.62 | 61.81 | 61.38 | 61.57 | 151,986 | +0.00(+0.00%) |
Dec 06, 2022 | 61.79 | 61.86 | 61.25 | 61.57 | 173,703 | -0.14(-0.23%) |
Dec 05, 2022 | 62.21 | 62.39 | 61.58 | 61.71 | 544,687 | -0.79(-1.27%) |
Dec 02, 2022 | 61.97 | 62.72 | 61.97 | 62.50 | 112,288 | -0.05(-0.08%) |
Dec 01, 2022 | 62.59 | 62.70 | 62.27 | 62.55 | 326,661 | +0.49(+0.79%) |
Nov 30, 2022 | 61.45 | 62.19 | 60.93 | 62.06 | 61,900 | +1.06(+1.74%) |
Nov 29, 2022 | 61.03 | 61.31 | 60.90 | 61.00 | 65,606 | -0.01(-0.02%) |
Nov 28, 2022 | 61.38 | 61.63 | 60.92 | 61.01 | 65,078 | -0.60(-0.98%) |
Nov 25, 2022 | 61.40 | 61.76 | 61.40 | 61.61 | 30,055 | +0.33(+0.54%) |
Nov 23, 2022 | 60.84 | 61.37 | 60.81 | 61.28 | 100,114 | +0.62(+1.03%) |
Nov 22, 2022 | 60.22 | 60.69 | 60.22 | 60.66 | 63,409 | +0.75(+1.25%) |
Nov 21, 2022 | 59.93 | 59.95 | 59.69 | 59.91 | 586,936 | -0.35(-0.58%) |
Nov 18, 2022 | 60.37 | 60.46 | 60.17 | 60.26 | 343,294 | +0.20(+0.33%) |
Nov 17, 2022 | 59.47 | 60.19 | 59.47 | 60.06 | 236,826 | -0.21(-0.34%) |
Nov 16, 2022 | 60.46 | 60.50 | 60.05 | 60.27 | 196,725 | -0.09(-0.14%) |
Nov 15, 2022 | 60.92 | 60.92 | 59.91 | 60.36 | 204,545 | +0.17(+0.28%) |
Nov 14, 2022 | 60.33 | 60.66 | 60.10 | 60.19 | 373,897 | -0.42(-0.69%) |
Nov 11, 2022 | 59.78 | 60.75 | 59.78 | 60.60 | 128,731 | +0.91(+1.52%) |
Nov 10, 2022 | 58.85 | 59.69 | 58.64 | 59.69 | 229,178 | +3.15(+5.57%) |
Nov 09, 2022 | 56.90 | 57.24 | 56.55 | 56.55 | 307,780 | -0.66(-1.16%) |
Nov 08, 2022 | 56.93 | 57.48 | 56.76 | 57.21 | 281,501 | +0.68(+1.21%) |
Nov 07, 2022 | 56.47 | 56.68 | 56.29 | 56.53 | 41,195 | +0.19(+0.33%) |
Nov 04, 2022 | 55.59 | 56.36 | 55.59 | 56.34 | 123,480 | +2.10(+3.87%) |
Nov 03, 2022 | 54.07 | 54.50 | 54.07 | 54.24 | 49,299 | -0.63(-1.15%) |
Nov 02, 2022 | 55.61 | 54.79 | 54.87 | 149,232 | -0.66(-1.18%) | |
Nov 01, 2022 | 56.12 | 56.12 | 55.32 | 55.53 | 231,488 | +0.35(+0.64%) |
Oct 31, 2022 | 55.19 | 55.37 | 55.08 | 55.18 | 87,835 | -0.55(-0.98%) |
Oct 28, 2022 | 55.18 | 55.72 | 55.18 | 55.72 | 57,273 | +0.44(+0.80%) |
Oct 27, 2022 | 55.57 | 55.90 | 55.22 | 55.28 | 33,425 | -0.49(-0.88%) |
Oct 26, 2022 | 55.55 | 56.20 | 55.53 | 55.77 | 44,525 | +0.45(+0.82%) |
Oct 25, 2022 | 54.58 | 55.40 | 54.58 | 55.32 | 71,549 | +1.19(+2.20%) |
Oct 24, 2022 | 54.00 | 54.40 | 53.84 | 54.13 | 77,443 | -0.01(-0.02%) |
Oct 21, 2022 | 52.79 | 54.22 | 52.79 | 54.14 | 59,885 | +0.84(+1.58%) |
Oct 20, 2022 | 53.46 | 53.98 | 53.10 | 53.30 | 167,625 | -0.14(-0.27%) |
Oct 19, 2022 | 53.60 | 53.69 | 53.12 | 53.44 | 27,237 | -0.58(-1.08%) |
Oct 18, 2022 | 54.45 | 54.47 | 53.75 | 54.02 | 62,081 | +0.30(+0.55%) |
Oct 17, 2022 | 53.65 | 53.95 | 53.57 | 53.72 | 73,729 | +1.23(+2.34%) |
Oct 14, 2022 | 53.49 | 53.80 | 52.48 | 52.49 | 83,213 | -0.81(-1.52%) |
Oct 13, 2022 | 51.42 | 53.45 | 51.29 | 53.31 | 145,740 | +0.84(+1.60%) |
Oct 12, 2022 | 52.47 | 52.74 | 52.43 | 52.46 | 74,667 | -0.19(-0.36%) |
Oct 11, 2022 | 52.84 | 53.39 | 52.49 | 52.65 | 89,563 | -0.45(-0.85%) |
Oct 10, 2022 | 53.29 | 53.39 | 52.78 | 53.11 | 37,245 | -0.26(-0.48%) |
Oct 07, 2022 | 53.93 | 53.98 | 53.13 | 53.36 | 87,288 | -0.82(-1.52%) |
Oct 06, 2022 | 54.61 | 54.79 | 54.15 | 54.18 | 242,761 | -0.97(-1.76%) |
Oct 05, 2022 | 54.97 | 55.42 | 54.50 | 55.16 | 121,319 | -0.57(-1.02%) |
Oct 04, 2022 | 55.11 | 55.85 | 55.11 | 55.72 | 301,077 | +1.98(+3.68%) |
Oct 03, 2022 | 53.12 | 53.91 | 53.12 | 53.75 | 187,512 | +1.02(+1.94%) |
Sep 30, 2022 | 52.79 | 53.38 | 52.71 | 52.73 | 102,531 | -0.28(-0.53%) |
Sep 29, 2022 | 52.77 | 53.06 | 52.30 | 53.01 | 474,500 | -0.57(-1.06%) |
Sep 28, 2022 | 52.31 | 53.66 | 52.23 | 53.58 | 255,129 | +1.27(+2.42%) |
Sep 27, 2022 | 52.89 | 53.00 | 52.07 | 52.31 | 102,305 | -0.28(-0.54%) |
Sep 26, 2022 | 52.87 | 53.15 | 52.34 | 52.60 | 90,219 | -0.72(-1.35%) |
Sep 23, 2022 | 53.83 | 53.83 | 53.01 | 53.31 | 77,392 | -1.64(-2.98%) |
Sep 22, 2022 | 55.23 | 55.23 | 54.63 | 54.95 | 75,992 | -0.09(-0.15%) |
Sep 21, 2022 | 55.68 | 55.94 | 55.03 | 55.03 | 48,191 | -0.66(-1.19%) |
Sep 20, 2022 | 55.88 | 55.97 | 55.41 | 55.70 | 129,112 | -0.98(-1.73%) |
Sep 19, 2022 | 56.00 | 56.68 | 56.00 | 56.68 | 51,162 | +0.17(+0.30%) |
Sep 16, 2022 | 56.30 | 56.63 | 56.14 | 56.51 | 115,194 | -0.30(-0.53%) |
Sep 15, 2022 | 56.91 | 57.26 | 56.67 | 56.81 | 46,511 | -0.46(-0.81%) |
Sep 14, 2022 | 57.25 | 57.47 | 56.93 | 57.27 | 118,328 | +0.17(+0.30%) |
Sep 13, 2022 | 57.99 | 58.17 | 57.03 | 57.10 | 134,836 | -1.81(-3.08%) |
Sep 12, 2022 | 59.30 | 59.30 | 58.89 | 58.92 | 205,863 | +0.65(+1.12%) |
Sep 09, 2022 | 57.93 | 58.31 | 57.89 | 58.27 | 139,703 | +1.37(+2.41%) |
Sep 08, 2022 | 56.25 | 56.92 | 56.25 | 56.90 | 528,325 | +0.09(+0.15%) |
Sep 07, 2022 | 56.04 | 56.84 | 56.04 | 56.81 | 325,370 | +0.50(+0.89%) |
Sep 06, 2022 | 56.72 | 56.72 | 56.24 | 56.31 | 553,561 | -0.11(-0.20%) |
Sep 02, 2022 | 57.35 | 57.69 | 56.35 | 56.42 | 544,202 | -0.52(-0.91%) |
Sep 01, 2022 | 56.95 | 57.06 | 56.50 | 56.94 | 251,812 | -0.77(-1.33%) |
Aug 31, 2022 | 58.19 | 58.33 | 57.70 | 57.71 | 98,373 | -0.46(-0.78%) |
Aug 30, 2022 | 58.84 | 58.84 | 58.09 | 58.17 | 71,590 | -0.46(-0.79%) |
Aug 29, 2022 | 58.45 | 58.84 | 58.45 | 58.63 | 38,679 | -0.10(-0.17%) |
Aug 26, 2022 | 60.10 | 60.10 | 58.67 | 58.73 | 51,561 | -1.42(-2.36%) |
Aug 25, 2022 | 59.73 | 60.25 | 59.73 | 60.15 | 20,886 | +0.51(+0.86%) |
Aug 24, 2022 | 59.32 | 59.80 | 59.32 | 59.64 | 24,219 | +0.04(+0.06%) |
Aug 23, 2022 | 59.33 | 59.86 | 59.33 | 59.60 | 133,746 | +0.04(+0.07%) |
Aug 22, 2022 | 59.85 | 59.85 | 59.45 | 59.56 | 41,451 | -0.87(-1.44%) |
Aug 19, 2022 | 60.73 | 60.79 | 60.25 | 60.43 | 238,277 | -0.75(-1.23%) |
Aug 18, 2022 | 61.42 | 61.42 | 61.00 | 61.18 | 434,433 | -0.31(-0.50%) |
Aug 17, 2022 | 61.25 | 61.70 | 61.07 | 61.49 | 651,451 | -0.33(-0.54%) |
Aug 16, 2022 | 61.35 | 61.85 | 61.35 | 61.82 | 205,839 | +0.04(+0.06%) |
Aug 15, 2022 | 61.56 | 61.81 | 61.54 | 61.78 | 76,668 | -0.24(-0.38%) |
Aug 12, 2022 | 61.68 | 62.06 | 61.54 | 62.02 | 62,540 | +0.32(+0.52%) |
Aug 11, 2022 | 61.95 | 62.16 | 61.62 | 61.70 | 52,629 | -0.09(-0.14%) |
Aug 10, 2022 | 61.71 | 62.02 | 61.60 | 61.78 | 73,313 | +1.34(+2.22%) |
Aug 09, 2022 | 60.82 | 60.91 | 60.42 | 60.44 | 36,977 | -0.33(-0.54%) |
Aug 08, 2022 | 61.07 | 61.27 | 60.70 | 60.77 | 24,332 | +0.12(+0.20%) |
Aug 05, 2022 | 60.46 | 60.70 | 60.37 | 60.65 | 26,443 | -0.46(-0.76%) |
Aug 04, 2022 | 60.96 | 61.25 | 60.88 | 61.11 | 116,144 | +0.38(+0.62%) |
Aug 03, 2022 | 60.91 | 61.01 | 60.56 | 60.73 | 630,259 | -0.13(-0.22%) |
Aug 02, 2022 | 61.30 | 61.47 | 60.81 | 60.87 | 38,998 | -0.90(-1.45%) |