Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 57.96 | 62.33 | 57.71 | 62.01 | 2,022,649 | +3.81(+6.55%) |
Jul 28, 2023 | 55.28 | 59.66 | 55.26 | 58.20 | 3,763,817 | +6.84(+13.31%) |
Jul 27, 2023 | 57.93 | 58.19 | 51.00 | 51.36 | 9,308,032 | -12.56(-19.65%) |
Jul 26, 2023 | 92.14 | 93.24 | 55.30 | 63.92 | 18,226,048 | +12.86(+25.19%) |
Jul 25, 2023 | 51.84 | 52.13 | 50.31 | 51.06 | 1,069,056 | -0.17(-0.32%) |
Jul 24, 2023 | 52.88 | 52.95 | 50.97 | 51.22 | 1,155,739 | -1.39(-2.64%) |
Jul 21, 2023 | 53.89 | 54.20 | 52.09 | 52.61 | 1,347,187 | -1.04(-1.93%) |
Jul 20, 2023 | 56.01 | 56.09 | 53.29 | 53.65 | 1,512,582 | -2.38(-4.24%) |
Jul 19, 2023 | 59.08 | 59.38 | 54.98 | 56.03 | 2,154,755 | -4.24(-7.04%) |
Jul 18, 2023 | 61.91 | 62.10 | 59.98 | 60.27 | 554,875 | -1.59(-2.58%) |
Jul 17, 2023 | 61.77 | 62.85 | 60.64 | 61.87 | 294,426 | +0.00(+0.00%) |
Jul 14, 2023 | 61.75 | 62.26 | 61.16 | 61.87 | 471,709 | +0.06(+0.10%) |
Jul 13, 2023 | 62.33 | 62.97 | 61.52 | 61.80 | 580,867 | -0.45(-0.73%) |
Jul 12, 2023 | 63.02 | 64.29 | 61.88 | 62.26 | 459,597 | +0.00(+0.00%) |
Jul 11, 2023 | 62.43 | 62.99 | 62.01 | 62.26 | 342,644 | +0.15(+0.24%) |
Jul 10, 2023 | 62.21 | 62.74 | 61.91 | 62.11 | 240,846 | +0.00(+0.00%) |
Jul 07, 2023 | 63.58 | 64.41 | 61.18 | 62.11 | 593,386 | -1.91(-2.98%) |
Jul 06, 2023 | 64.66 | 65.29 | 63.92 | 64.02 | 593,459 | -0.96(-1.48%) |
Jul 05, 2023 | 68.96 | 69.00 | 64.73 | 64.98 | 1,199,534 | -3.49(-5.10%) |
Jul 03, 2023 | 71.21 | 71.21 | 66.19 | 68.47 | 625,050 | -1.82(-2.59%) |
Jun 30, 2023 | 72.87 | 73.36 | 69.99 | 70.29 | 750,446 | -2.31(-3.18%) |
Jun 29, 2023 | 74.48 | 74.68 | 72.38 | 72.60 | 624,991 | -0.83(-1.13%) |
Jun 28, 2023 | 78.22 | 78.36 | 73.22 | 73.43 | 1,714,758 | -5.43(-6.88%) |
Jun 27, 2023 | 76.55 | 81.76 | 76.51 | 78.86 | 1,385,640 | +4.36(+5.86%) |
Jun 26, 2023 | 74.94 | 77.86 | 73.87 | 74.49 | 1,324,496 | +3.94(+5.59%) |
Jun 23, 2023 | 70.16 | 72.16 | 69.98 | 70.55 | 540,892 | +0.28(+0.40%) |
Jun 22, 2023 | 67.00 | 70.42 | 67.00 | 70.27 | 863,176 | +3.44(+5.15%) |
Jun 21, 2023 | 65.67 | 70.30 | 65.47 | 66.82 | 1,303,289 | +1.51(+2.31%) |
Jun 20, 2023 | 68.77 | 68.83 | 65.32 | 65.32 | 577,863 | -3.14(-4.59%) |
Jun 16, 2023 | 69.79 | 69.79 | 68.12 | 68.46 | 502,415 | -1.49(-2.13%) |
Jun 15, 2023 | 69.45 | 70.24 | 68.87 | 69.94 | 227,792 | +11.00(+18.67%) |
May 08, 2023 | 57.63 | 59.35 | 57.05 | 58.94 | 331,951 | +1.37(+2.38%) |
May 05, 2023 | 54.43 | 57.70 | 54.31 | 57.57 | 733,630 | +0.40(+0.70%) |
May 04, 2023 | 59.35 | 59.35 | 56.78 | 57.17 | 434,454 | -2.49(-4.18%) |
May 03, 2023 | 60.57 | 60.59 | 59.65 | 59.66 | 205,063 | -0.91(-1.50%) |
May 02, 2023 | 60.85 | 60.85 | 59.78 | 60.57 | 125,042 | +0.28(+0.47%) |
May 01, 2023 | 62.15 | 62.26 | 59.97 | 60.29 | 326,270 | -1.96(-3.14%) |
Apr 28, 2023 | 60.67 | 63.28 | 60.67 | 62.25 | 384,922 | +1.69(+2.79%) |
Apr 27, 2023 | 61.30 | 61.30 | 59.94 | 60.55 | 746,625 | -0.74(-1.21%) |
Apr 26, 2023 | 61.43 | 61.58 | 61.03 | 61.30 | 390,970 | +0.10(+0.16%) |
Apr 25, 2023 | 61.85 | 61.85 | 60.95 | 61.20 | 155,226 | -0.84(-1.36%) |
Apr 24, 2023 | 61.12 | 62.38 | 61.12 | 62.04 | 107,766 | +0.02(+0.03%) |
Apr 21, 2023 | 62.72 | 63.16 | 61.86 | 62.02 | 240,173 | -0.87(-1.38%) |
Apr 20, 2023 | 62.21 | 63.27 | 62.21 | 62.89 | 172,404 | +0.59(+0.94%) |
Apr 19, 2023 | 62.81 | 63.09 | 61.95 | 62.31 | 267,456 | -0.82(-1.30%) |
Apr 18, 2023 | 63.63 | 63.67 | 63.00 | 63.13 | 73,106 | -0.18(-0.28%) |
Apr 17, 2023 | 64.83 | 64.99 | 62.78 | 63.30 | 204,766 | -1.42(-2.19%) |
Apr 14, 2023 | 63.91 | 65.12 | 63.87 | 64.72 | 188,671 | +0.42(+0.65%) |
Apr 13, 2023 | 63.58 | 64.45 | 63.47 | 64.31 | 109,858 | +0.87(+1.36%) |
Apr 12, 2023 | 64.09 | 64.33 | 62.93 | 63.44 | 166,738 | -0.36(-0.57%) |
Apr 11, 2023 | 63.92 | 63.92 | 62.40 | 63.80 | 214,186 | -0.12(-0.18%) |
Apr 10, 2023 | 62.03 | 64.07 | 62.02 | 63.92 | 370,075 | +1.58(+2.54%) |
Apr 06, 2023 | 62.76 | 63.21 | 62.24 | 62.33 | 61,020 | -0.42(-0.67%) |
Apr 05, 2023 | 62.64 | 62.82 | 61.91 | 62.76 | 130,369 | -0.40(-0.63%) |
Apr 04, 2023 | 64.14 | 64.74 | 61.68 | 63.16 | 273,556 | -1.15(-1.79%) |
Apr 03, 2023 | 64.19 | 64.91 | 63.78 | 64.31 | 304,951 | +0.22(+0.35%) |
Mar 31, 2023 | 64.30 | 64.45 | 63.55 | 64.09 | 213,435 | -0.21(-0.32%) |
Mar 30, 2023 | 64.30 | 64.59 | 63.75 | 64.29 | 174,582 | +0.01(+0.02%) |
Mar 29, 2023 | 63.02 | 64.46 | 62.68 | 64.28 | 269,927 | +1.30(+2.06%) |
Mar 28, 2023 | 63.16 | 63.16 | 60.74 | 62.99 | 239,971 | -0.17(-0.27%) |
Mar 27, 2023 | 63.64 | 63.72 | 63.01 | 63.16 | 864,391 | -0.54(-0.84%) |
Mar 24, 2023 | 62.94 | 64.44 | 62.70 | 63.69 | 211,669 | +0.21(+0.32%) |
Mar 23, 2023 | 63.58 | 64.66 | 62.93 | 63.49 | 106,651 | +0.13(+0.20%) |
Mar 22, 2023 | 63.94 | 64.94 | 63.25 | 63.36 | 93,242 | -0.66(-1.02%) |
Mar 21, 2023 | 64.08 | 64.90 | 63.59 | 64.02 | 202,916 | +0.68(+1.08%) |
Mar 20, 2023 | 63.12 | 63.75 | 60.83 | 63.33 | 794,847 | +0.33(+0.53%) |
Mar 17, 2023 | 63.72 | 64.23 | 62.07 | 63.00 | 556,540 | -0.12(-0.19%) |
Mar 16, 2023 | 57.89 | 64.14 | 57.89 | 63.12 | 1,621,941 | +4.84(+8.31%) |
Mar 15, 2023 | 59.69 | 59.90 | 57.51 | 58.28 | 827,849 | -1.92(-3.18%) |
Mar 14, 2023 | 60.38 | 60.73 | 59.82 | 60.19 | 365,905 | +0.37(+0.61%) |
Mar 13, 2023 | 61.62 | 62.13 | 59.66 | 59.83 | 688,887 | -2.15(-3.46%) |
Mar 10, 2023 | 63.30 | 63.41 | 61.72 | 61.97 | 460,181 | -1.19(-1.89%) |
Mar 09, 2023 | 64.42 | 65.03 | 63.06 | 63.17 | 236,757 | -1.39(-2.15%) |
Mar 08, 2023 | 64.37 | 65.53 | 64.15 | 64.56 | 142,299 | +0.13(+0.20%) |
Mar 07, 2023 | 64.93 | 65.75 | 63.96 | 64.43 | 194,953 | -0.37(-0.57%) |
Mar 06, 2023 | 66.54 | 66.78 | 64.78 | 64.80 | 130,107 | -0.70(-1.08%) |
Mar 03, 2023 | 66.40 | 66.42 | 65.41 | 65.50 | 168,191 | -0.49(-0.74%) |
Mar 02, 2023 | 65.33 | 66.15 | 64.90 | 65.99 | 273,798 | +0.18(+0.27%) |
Mar 01, 2023 | 66.21 | 67.80 | 65.77 | 65.82 | 273,746 | +0.07(+0.10%) |
Feb 28, 2023 | 66.02 | 66.37 | 65.53 | 65.75 | 298,252 | -0.56(-0.84%) |
Feb 27, 2023 | 67.04 | 67.44 | 66.03 | 66.31 | 695,132 | -0.72(-1.08%) |
Feb 24, 2023 | 67.25 | 68.25 | 66.78 | 67.03 | 204,063 | -0.44(-0.65%) |
Feb 23, 2023 | 68.13 | 68.14 | 67.47 | 67.47 | 146,209 | +0.00(+0.00%) |
Feb 22, 2023 | 68.22 | 68.23 | 66.52 | 67.47 | 293,799 | -0.75(-1.10%) |
Feb 21, 2023 | 67.79 | 68.68 | 67.11 | 68.22 | 392,080 | +0.12(+0.17%) |
Feb 17, 2023 | 66.12 | 69.65 | 65.84 | 68.11 | 1,255,426 | +2.22(+3.37%) |
Feb 16, 2023 | 63.69 | 66.20 | 63.66 | 65.89 | 1,897,470 | +1.87(+2.92%) |
Feb 15, 2023 | 63.45 | 64.09 | 63.45 | 64.02 | 123,404 | +0.12(+0.18%) |
Feb 14, 2023 | 64.07 | 64.34 | 63.20 | 63.90 | 230,319 | -0.36(-0.56%) |
Feb 13, 2023 | 64.83 | 65.20 | 63.85 | 64.26 | 1,239,928 | -0.14(-0.21%) |
Feb 10, 2023 | 65.53 | 65.54 | 64.37 | 64.40 | 181,817 | -0.70(-1.08%) |
Feb 09, 2023 | 65.15 | 66.35 | 64.96 | 65.10 | 273,170 | -0.03(-0.04%) |
Feb 08, 2023 | 63.58 | 67.11 | 62.79 | 65.13 | 727,801 | +0.26(+0.41%) |
Feb 07, 2023 | 64.34 | 65.38 | 63.83 | 64.87 | 329,143 | +0.29(+0.45%) |
Feb 06, 2023 | 65.19 | 65.62 | 64.54 | 64.57 | 959,012 | -1.17(-1.79%) |
Feb 03, 2023 | 65.91 | 66.56 | 65.40 | 65.75 | 159,730 | -0.84(-1.26%) |
Feb 02, 2023 | 63.97 | 67.10 | 63.66 | 66.59 | 478,611 | +2.63(+4.11%) |
Feb 01, 2023 | 62.54 | 64.02 | 61.99 | 63.96 | 448,990 | +1.26(+2.01%) |
Jan 31, 2023 | 62.79 | 63.09 | 62.32 | 62.70 | 307,791 | -0.37(-0.59%) |
Jan 30, 2023 | 65.53 | 65.73 | 63.07 | 63.07 | 488,699 | -2.47(-3.78%) |
Jan 27, 2023 | 66.37 | 66.47 | 65.39 | 65.54 | 139,450 | -0.93(-1.40%) |
Jan 26, 2023 | 66.45 | 66.88 | 65.98 | 66.47 | 188,405 | +0.52(+0.79%) |
Jan 25, 2023 | 65.75 | 67.11 | 65.27 | 65.95 | 85,172 | -0.22(-0.34%) |
Jan 24, 2023 | 65.65 | 66.91 | 65.14 | 66.18 | 187,676 | +0.53(+0.80%) |
Jan 23, 2023 | 64.97 | 66.49 | 64.95 | 65.65 | 268,801 | +1.16(+1.81%) |
Jan 20, 2023 | 64.22 | 64.61 | 63.60 | 64.49 | 629,407 | +0.80(+1.26%) |
Jan 19, 2023 | 63.50 | 63.96 | 63.26 | 63.68 | 106,363 | -0.15(-0.23%) |
Jan 18, 2023 | 64.82 | 65.17 | 63.33 | 63.83 | 117,223 | -0.45(-0.70%) |
Jan 17, 2023 | 64.17 | 64.85 | 64.17 | 64.28 | 86,245 | +0.41(+0.64%) |
Jan 13, 2023 | 63.43 | 64.12 | 63.43 | 63.87 | 349,375 | -0.22(-0.34%) |
Jan 12, 2023 | 64.15 | 64.41 | 62.80 | 64.09 | 182,416 | +0.17(+0.26%) |
Jan 11, 2023 | 63.23 | 64.34 | 62.82 | 63.92 | 354,055 | +1.12(+1.79%) |
Jan 10, 2023 | 61.78 | 62.79 | 61.26 | 62.79 | 525,666 | +1.10(+1.78%) |
Jan 09, 2023 | 61.37 | 62.16 | 61.06 | 61.70 | 463,747 | +0.95(+1.56%) |
Jan 06, 2023 | 61.40 | 61.47 | 59.95 | 60.75 | 432,485 | -0.43(-0.70%) |
Jan 05, 2023 | 62.41 | 62.55 | 60.80 | 61.18 | 137,492 | -1.38(-2.20%) |
Jan 04, 2023 | 63.46 | 63.48 | 62.33 | 62.56 | 159,569 | -0.20(-0.31%) |
Jan 03, 2023 | 63.67 | 63.83 | 62.14 | 62.76 | 191,774 | -0.81(-1.28%) |
Dec 30, 2022 | 62.14 | 63.74 | 61.91 | 63.57 | 296,226 | +1.02(+1.63%) |
Dec 29, 2022 | 61.65 | 62.84 | 61.65 | 62.55 | 152,051 | +1.00(+1.62%) |
Dec 28, 2022 | 61.76 | 62.61 | 61.01 | 61.55 | 229,612 | -0.66(-1.05%) |
Dec 27, 2022 | 61.06 | 62.89 | 60.99 | 62.21 | 145,571 | +1.18(+1.94%) |
Dec 23, 2022 | 61.43 | 62.00 | 60.74 | 61.02 | 87,860 | -0.69(-1.13%) |
Dec 22, 2022 | 62.46 | 62.67 | 61.14 | 61.72 | 150,885 | -0.84(-1.34%) |
Dec 21, 2022 | 61.98 | 63.09 | 61.90 | 62.56 | 190,577 | +0.45(+0.72%) |
Dec 20, 2022 | 61.81 | 63.04 | 61.81 | 62.11 | 170,212 | -0.21(-0.33%) |
Dec 19, 2022 | 63.23 | 63.95 | 61.76 | 62.32 | 267,315 | -0.99(-1.56%) |
Dec 16, 2022 | 64.08 | 64.56 | 62.62 | 63.30 | 211,905 | -0.87(-1.36%) |
Dec 15, 2022 | 64.26 | 64.56 | 63.12 | 64.17 | 266,114 | -0.41(-0.64%) |
Dec 14, 2022 | 64.93 | 65.83 | 63.05 | 64.58 | 1,367,589 | -0.75(-1.15%) |
Dec 13, 2022 | 65.83 | 66.60 | 65.05 | 65.34 | 161,064 | +0.49(+0.75%) |
Dec 12, 2022 | 64.57 | 65.53 | 64.57 | 64.85 | 253,482 | -0.18(-0.27%) |
Dec 09, 2022 | 65.26 | 66.01 | 64.53 | 65.02 | 226,608 | +0.27(+0.42%) |
Dec 08, 2022 | 62.60 | 65.23 | 62.39 | 64.75 | 249,860 | +2.15(+3.44%) |
Dec 07, 2022 | 61.63 | 62.89 | 61.45 | 62.60 | 228,364 | +0.76(+1.23%) |
Dec 06, 2022 | 61.74 | 62.11 | 61.36 | 61.84 | 185,852 | +0.00(+0.00%) |
Dec 05, 2022 | 61.89 | 62.91 | 60.83 | 61.84 | 388,901 | -0.34(-0.55%) |
Dec 02, 2022 | 60.42 | 62.33 | 59.60 | 62.18 | 146,768 | +0.54(+0.87%) |
Dec 01, 2022 | 61.72 | 62.15 | 61.35 | 61.64 | 169,372 | -0.08(-0.13%) |
Nov 30, 2022 | 60.20 | 62.25 | 59.76 | 61.72 | 300,878 | +1.20(+1.99%) |
Nov 29, 2022 | 59.94 | 61.13 | 59.46 | 60.52 | 79,708 | +0.77(+1.29%) |
Nov 28, 2022 | 60.24 | 60.24 | 58.76 | 59.74 | 202,787 | -0.17(-0.28%) |
Nov 25, 2022 | 60.31 | 60.92 | 58.01 | 59.91 | 259,332 | -0.26(-0.44%) |
Nov 23, 2022 | 59.46 | 61.17 | 59.30 | 60.17 | 125,503 | +1.04(+1.75%) |
Nov 22, 2022 | 59.49 | 59.56 | 58.11 | 59.14 | 162,505 | -0.33(-0.56%) |
Nov 21, 2022 | 61.00 | 61.00 | 58.79 | 59.47 | 106,950 | -1.62(-2.66%) |
Nov 18, 2022 | 61.26 | 61.86 | 60.93 | 61.09 | 202,769 | +0.22(+0.35%) |
Nov 17, 2022 | 59.06 | 60.88 | 59.06 | 60.88 | 81,037 | +1.11(+1.87%) |
Nov 16, 2022 | 61.25 | 61.36 | 59.40 | 59.76 | 242,717 | -1.82(-2.95%) |
Nov 15, 2022 | 61.69 | 62.91 | 60.65 | 61.58 | 256,584 | +1.45(+2.41%) |
Nov 14, 2022 | 60.39 | 61.48 | 59.60 | 60.13 | 205,734 | -0.60(-0.98%) |
Nov 11, 2022 | 58.51 | 61.09 | 58.35 | 60.73 | 503,552 | +2.61(+4.49%) |
Nov 10, 2022 | 56.07 | 58.34 | 55.75 | 58.12 | 416,887 | +2.77(+5.00%) |
Nov 09, 2022 | 56.77 | 56.79 | 54.57 | 55.35 | 202,395 | -1.85(-3.23%) |
Nov 08, 2022 | 58.87 | 58.87 | 56.76 | 57.20 | 311,727 | -1.16(-1.99%) |
Nov 07, 2022 | 58.08 | 58.90 | 57.31 | 58.36 | 196,313 | -0.17(-0.28%) |
Nov 04, 2022 | 58.44 | 59.49 | 57.45 | 58.53 | 169,561 | +0.81(+1.41%) |
Nov 03, 2022 | 57.32 | 58.22 | 56.30 | 57.72 | 204,767 | +0.42(+0.73%) |
Nov 02, 2022 | 53.31 | 57.30 | 761,957 | +1.93(+3.48%) | ||
Nov 01, 2022 | 53.28 | 56.47 | 52.65 | 55.37 | 463,091 | +3.05(+5.83%) |
Oct 31, 2022 | 52.98 | 52.98 | 51.66 | 52.32 | 1,529,452 | -0.78(-1.47%) |
Oct 28, 2022 | 52.79 | 53.80 | 52.56 | 53.10 | 271,172 | +0.18(+0.33%) |
Oct 27, 2022 | 53.14 | 54.00 | 52.76 | 52.93 | 281,750 | -0.35(-0.66%) |
Oct 26, 2022 | 52.54 | 54.51 | 52.48 | 53.28 | 226,300 | +1.24(+2.39%) |
Oct 25, 2022 | 51.06 | 52.70 | 50.69 | 52.04 | 615,401 | +1.07(+2.09%) |
Oct 24, 2022 | 54.48 | 55.29 | 50.93 | 50.97 | 604,846 | -3.93(-7.16%) |
Oct 21, 2022 | 54.52 | 55.88 | 54.08 | 54.90 | 189,101 | +0.13(+0.23%) |
Oct 20, 2022 | 56.62 | 56.93 | 54.59 | 54.77 | 551,765 | -2.02(-3.56%) |
Oct 19, 2022 | 56.76 | 57.79 | 56.25 | 56.80 | 160,597 | -0.13(-0.22%) |
Oct 18, 2022 | 57.68 | 57.78 | 56.81 | 56.93 | 204,823 | +0.20(+0.34%) |
Oct 17, 2022 | 58.15 | 58.57 | 56.58 | 56.73 | 264,747 | -1.33(-2.29%) |
Oct 14, 2022 | 58.07 | 58.76 | 57.37 | 58.06 | 343,378 | +0.02(+0.03%) |
Oct 13, 2022 | 56.61 | 58.93 | 55.13 | 58.04 | 375,175 | +1.07(+1.87%) |
Oct 12, 2022 | 58.31 | 58.32 | 54.51 | 56.97 | 876,114 | -1.40(-2.40%) |
Oct 11, 2022 | 59.89 | 60.09 | 56.90 | 58.37 | 503,048 | -2.12(-3.51%) |
Oct 10, 2022 | 62.49 | 62.57 | 60.35 | 60.50 | 284,351 | -2.46(-3.91%) |
Oct 07, 2022 | 64.11 | 64.56 | 62.16 | 62.96 | 348,508 | -2.89(-4.38%) |
Oct 06, 2022 | 66.40 | 67.75 | 64.97 | 65.85 | 412,242 | -0.60(-0.90%) |
Oct 05, 2022 | 68.50 | 68.71 | 65.28 | 66.44 | 450,478 | -1.24(-1.84%) |
Oct 04, 2022 | 65.93 | 68.01 | 65.07 | 67.69 | 361,866 | +3.03(+4.69%) |
Oct 03, 2022 | 63.76 | 65.74 | 63.58 | 64.65 | 211,253 | +0.89(+1.40%) |
Sep 30, 2022 | 66.51 | 66.58 | 63.43 | 63.76 | 604,139 | -2.57(-3.88%) |
Sep 29, 2022 | 65.74 | 66.54 | 65.67 | 66.34 | 557,519 | -0.04(-0.06%) |
Sep 28, 2022 | 66.10 | 66.84 | 65.36 | 66.37 | 161,504 | +0.35(+0.53%) |
Sep 27, 2022 | 65.78 | 66.68 | 65.17 | 66.02 | 118,475 | +0.47(+0.72%) |
Sep 26, 2022 | 67.04 | 67.17 | 65.44 | 65.55 | 496,177 | -1.78(-2.64%) |
Sep 23, 2022 | 68.26 | 68.35 | 67.27 | 67.33 | 639,116 | -1.17(-1.71%) |
Sep 22, 2022 | 68.44 | 69.04 | 68.13 | 68.51 | 832,365 | +0.03(+0.04%) |
Sep 21, 2022 | 68.31 | 69.25 | 68.17 | 68.48 | 233,936 | -0.09(-0.13%) |
Sep 20, 2022 | 68.54 | 69.10 | 68.20 | 68.57 | 163,570 | -0.39(-0.57%) |
Sep 19, 2022 | 68.47 | 69.58 | 68.47 | 68.96 | 157,028 | +0.53(+0.77%) |
Sep 16, 2022 | 69.02 | 69.32 | 67.61 | 68.43 | 709,794 | -0.59(-0.85%) |
Sep 15, 2022 | 70.23 | 70.67 | 68.69 | 69.02 | 257,359 | -1.27(-1.81%) |
Sep 14, 2022 | 70.92 | 71.64 | 70.09 | 70.29 | 191,850 | -0.02(-0.03%) |
Sep 13, 2022 | 70.93 | 70.94 | 70.05 | 70.31 | 281,808 | -1.50(-2.08%) |
Sep 12, 2022 | 72.10 | 72.27 | 71.51 | 71.80 | 181,927 | -0.52(-0.72%) |
Sep 09, 2022 | 71.40 | 72.84 | 70.97 | 72.32 | 420,926 | +1.56(+2.21%) |
Sep 08, 2022 | 70.46 | 71.57 | 70.18 | 70.76 | 240,442 | -0.07(-0.10%) |
Sep 07, 2022 | 69.93 | 70.89 | 69.45 | 70.82 | 116,028 | +0.68(+0.98%) |
Sep 06, 2022 | 69.47 | 70.27 | 69.45 | 70.14 | 180,071 | +0.52(+0.74%) |
Sep 02, 2022 | 71.27 | 72.03 | 69.35 | 69.62 | 386,637 | -1.03(-1.45%) |
Sep 01, 2022 | 74.67 | 75.34 | 67.36 | 70.65 | 1,591,046 | -4.77(-6.33%) |
Aug 31, 2022 | 76.41 | 76.41 | 74.68 | 75.42 | 299,985 | -0.23(-0.31%) |
Aug 30, 2022 | 76.50 | 76.90 | 74.88 | 75.66 | 426,810 | -0.83(-1.09%) |
Aug 29, 2022 | 76.17 | 76.83 | 75.33 | 76.49 | 250,984 | +0.18(+0.23%) |
Aug 26, 2022 | 77.12 | 77.71 | 76.10 | 76.31 | 326,723 | -0.81(-1.05%) |
Aug 25, 2022 | 76.98 | 78.22 | 76.78 | 77.12 | 384,267 | +0.02(+0.03%) |
Aug 24, 2022 | 77.22 | 77.64 | 76.86 | 77.10 | 147,025 | -0.21(-0.27%) |
Aug 23, 2022 | 77.08 | 78.12 | 77.08 | 77.31 | 194,670 | +0.31(+0.41%) |
Aug 22, 2022 | 77.76 | 77.83 | 76.82 | 77.00 | 240,723 | -1.01(-1.29%) |
Aug 19, 2022 | 78.86 | 79.51 | 78.00 | 78.00 | 175,452 | -0.90(-1.14%) |
Aug 18, 2022 | 78.64 | 79.94 | 78.64 | 78.90 | 425,887 | +0.23(+0.30%) |
Aug 17, 2022 | 79.23 | 79.23 | 78.13 | 78.67 | 184,107 | -0.61(-0.77%) |
Aug 16, 2022 | 80.13 | 80.27 | 79.17 | 79.28 | 381,860 | -0.67(-0.84%) |
Aug 15, 2022 | 80.20 | 81.67 | 79.91 | 79.95 | 251,474 | -0.85(-1.05%) |
Aug 12, 2022 | 79.51 | 81.50 | 78.98 | 80.80 | 454,793 | +1.93(+2.44%) |
Aug 11, 2022 | 78.66 | 79.60 | 78.25 | 78.87 | 250,350 | +0.16(+0.20%) |
Aug 10, 2022 | 78.70 | 79.98 | 76.91 | 78.72 | 436,020 | +0.84(+1.08%) |
Aug 09, 2022 | 80.05 | 80.05 | 77.37 | 77.88 | 494,941 | -2.37(-2.96%) |
Aug 08, 2022 | 78.09 | 80.54 | 77.47 | 80.25 | 508,113 | +2.07(+2.65%) |
Aug 05, 2022 | 77.86 | 78.44 | 77.60 | 78.18 | 658,204 | +0.35(+0.45%) |
Aug 04, 2022 | 80.35 | 81.20 | 77.56 | 77.83 | 830,487 | -2.13(-2.66%) |
Aug 03, 2022 | 82.18 | 82.20 | 79.76 | 79.96 | 666,238 | -2.59(-3.13%) |
Aug 02, 2022 | 83.01 | 83.70 | 82.00 | 82.54 | 409,520 | -0.97(-1.16%) |