Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 69.73 | 70.56 | 69.31 | 70.13 | 763,462 | +0.95(+1.37%) |
Jul 28, 2023 | 67.06 | 69.20 | 66.71 | 69.18 | 791,349 | +2.66(+4.00%) |
Jul 27, 2023 | 68.72 | 68.89 | 66.38 | 66.52 | 696,148 | -1.32(-1.95%) |
Jul 26, 2023 | 66.93 | 68.22 | 66.26 | 67.84 | 828,584 | +0.12(+0.18%) |
Jul 25, 2023 | 67.40 | 68.02 | 66.74 | 67.72 | 561,685 | +0.22(+0.33%) |
Jul 24, 2023 | 66.99 | 67.92 | 66.43 | 67.50 | 1,089,534 | +1.26(+1.91%) |
Jul 21, 2023 | 66.75 | 66.87 | 65.46 | 66.23 | 1,217,636 | -0.98(-1.46%) |
Jul 20, 2023 | 66.98 | 68.19 | 66.38 | 67.22 | 2,609,030 | -3.05(-4.35%) |
Jul 19, 2023 | 69.50 | 71.39 | 69.50 | 70.27 | 798,991 | +0.77(+1.11%) |
Jul 18, 2023 | 66.72 | 69.97 | 66.39 | 69.50 | 717,989 | +3.48(+5.28%) |
Jul 17, 2023 | 65.01 | 66.29 | 64.77 | 66.02 | 700,254 | +1.04(+1.60%) |
Jul 14, 2023 | 67.10 | 67.10 | 64.66 | 64.98 | 695,401 | -2.66(-3.93%) |
Jul 13, 2023 | 67.58 | 69.42 | 67.35 | 67.64 | 569,601 | +0.06(+0.08%) |
Jul 12, 2023 | 68.75 | 69.31 | 67.37 | 67.58 | 558,259 | -0.32(-0.47%) |
Jul 11, 2023 | 65.82 | 68.02 | 65.56 | 67.90 | 505,401 | +2.26(+3.44%) |
Jul 10, 2023 | 64.13 | 65.64 | 64.13 | 65.64 | 472,029 | +1.21(+1.88%) |
Jul 07, 2023 | 62.10 | 65.32 | 61.70 | 64.43 | 733,933 | +2.33(+3.76%) |
Jul 06, 2023 | 64.64 | 64.95 | 61.29 | 62.10 | 1,082,809 | -3.05(-4.69%) |
Jul 05, 2023 | 65.65 | 65.92 | 64.35 | 65.16 | 524,337 | +0.05(+0.07%) |
Jul 03, 2023 | 65.12 | 65.71 | 64.28 | 65.11 | 412,760 | +0.12(+0.19%) |
Jun 30, 2023 | 65.32 | 65.72 | 64.08 | 64.99 | 753,891 | +0.58(+0.90%) |
Jun 29, 2023 | 63.22 | 64.42 | 62.95 | 64.41 | 738,905 | +1.94(+3.10%) |
Jun 28, 2023 | 61.83 | 62.77 | 60.87 | 62.47 | 757,621 | +0.83(+1.35%) |
Jun 27, 2023 | 60.63 | 61.91 | 60.41 | 61.63 | 753,950 | +0.77(+1.26%) |
Jun 26, 2023 | 60.81 | 61.86 | 60.81 | 60.86 | 597,479 | +0.12(+0.20%) |
Jun 23, 2023 | 60.05 | 60.93 | 59.65 | 60.74 | 2,225,797 | +0.04(+0.06%) |
Jun 22, 2023 | 61.31 | 61.98 | 60.51 | 60.71 | 1,523,181 | -0.73(-1.19%) |
Jun 21, 2023 | 61.22 | 62.24 | 60.77 | 61.44 | 1,643,096 | +0.66(+1.08%) |
Jun 20, 2023 | 63.43 | 64.18 | 59.27 | 60.78 | 2,184,482 | -4.19(-6.45%) |
Jun 16, 2023 | 65.70 | 65.70 | 64.17 | 64.97 | 1,954,899 | +0.17(+0.26%) |
Jun 15, 2023 | 63.60 | 65.29 | 63.60 | 64.80 | 677,312 | +1.41(+2.22%) |
Jun 14, 2023 | 64.61 | 65.37 | 62.48 | 63.39 | 674,302 | -0.87(-1.36%) |
Jun 13, 2023 | 64.77 | 65.74 | 64.05 | 64.27 | 736,917 | +0.57(+0.90%) |
Jun 12, 2023 | 63.57 | 64.50 | 62.90 | 63.69 | 572,499 | -1.05(-1.61%) |
Jun 09, 2023 | 65.01 | 65.72 | 64.19 | 64.74 | 439,090 | -0.51(-0.78%) |
Jun 08, 2023 | 66.48 | 66.76 | 64.27 | 65.25 | 424,118 | -1.27(-1.91%) |
Jun 07, 2023 | 64.35 | 66.58 | 64.35 | 66.52 | 663,506 | +2.36(+3.68%) |
Jun 06, 2023 | 61.93 | 64.75 | 61.76 | 64.16 | 858,368 | +1.23(+1.95%) |
Jun 05, 2023 | 65.14 | 65.81 | 62.90 | 62.93 | 753,471 | -1.87(-2.89%) |
Jun 02, 2023 | 62.66 | 65.49 | 62.31 | 64.80 | 970,274 | +3.53(+5.75%) |
Jun 01, 2023 | 60.78 | 62.01 | 60.48 | 61.28 | 431,380 | +0.57(+0.94%) |
May 31, 2023 | 61.36 | 62.05 | 60.10 | 60.70 | 782,757 | -1.65(-2.65%) |
May 30, 2023 | 62.36 | 62.88 | 61.58 | 62.36 | 414,624 | -1.21(-1.90%) |
May 26, 2023 | 63.97 | 64.36 | 63.11 | 63.57 | 397,795 | +0.03(+0.04%) |
May 25, 2023 | 65.16 | 65.21 | 63.15 | 63.54 | 661,694 | -2.93(-4.40%) |
May 24, 2023 | 65.88 | 67.08 | 65.17 | 66.46 | 707,143 | +0.71(+1.08%) |
May 23, 2023 | 65.63 | 67.37 | 64.85 | 65.76 | 795,013 | +0.84(+1.29%) |
May 22, 2023 | 63.69 | 65.82 | 63.47 | 64.92 | 1,404,915 | +1.75(+2.78%) |
May 19, 2023 | 64.37 | 64.48 | 62.86 | 63.17 | 659,906 | -0.07(-0.11%) |
May 18, 2023 | 61.12 | 63.43 | 60.66 | 63.24 | 537,473 | +1.64(+2.66%) |
May 17, 2023 | 60.41 | 62.07 | 59.68 | 61.60 | 460,769 | +2.04(+3.43%) |
May 16, 2023 | 60.76 | 61.17 | 59.54 | 59.56 | 484,233 | -1.64(-2.67%) |
May 15, 2023 | 61.29 | 61.81 | 60.63 | 61.19 | 449,186 | +0.75(+1.23%) |
May 12, 2023 | 60.83 | 61.32 | 59.39 | 60.45 | 436,053 | +0.17(+0.29%) |
May 11, 2023 | 60.14 | 60.88 | 59.87 | 60.28 | 468,989 | -0.89(-1.46%) |
May 10, 2023 | 62.24 | 62.26 | 60.29 | 61.17 | 449,710 | -0.68(-1.10%) |
May 09, 2023 | 61.78 | 63.23 | 61.54 | 61.85 | 516,333 | -0.18(-0.29%) |
May 08, 2023 | 63.66 | 63.93 | 61.73 | 62.03 | 546,026 | +0.70(+1.14%) |
May 05, 2023 | 61.72 | 62.52 | 60.94 | 61.33 | 610,245 | +2.15(+3.64%) |
May 04, 2023 | 58.96 | 60.73 | 57.98 | 59.18 | 921,700 | -0.05(-0.09%) |
May 03, 2023 | 58.79 | 60.35 | 58.28 | 59.23 | 525,554 | -0.84(-1.39%) |
May 02, 2023 | 61.44 | 61.75 | 59.11 | 60.07 | 800,645 | -2.10(-3.38%) |
May 01, 2023 | 61.56 | 63.06 | 60.88 | 62.17 | 512,558 | -0.58(-0.93%) |
Apr 28, 2023 | 61.35 | 63.43 | 61.18 | 62.75 | 515,516 | +1.51(+2.46%) |
Apr 27, 2023 | 60.94 | 61.58 | 59.95 | 61.24 | 522,907 | +0.51(+0.84%) |
Apr 26, 2023 | 61.46 | 62.36 | 60.26 | 60.73 | 479,054 | -1.44(-2.31%) |
Apr 25, 2023 | 63.24 | 63.47 | 61.69 | 62.17 | 434,822 | -2.44(-3.77%) |
Apr 24, 2023 | 63.12 | 64.95 | 63.00 | 64.60 | 444,630 | +1.33(+2.10%) |
Apr 21, 2023 | 64.47 | 64.47 | 62.96 | 63.27 | 467,946 | -1.04(-1.61%) |
Apr 20, 2023 | 63.87 | 64.39 | 63.16 | 64.31 | 540,048 | -0.45(-0.70%) |
Apr 19, 2023 | 64.70 | 65.00 | 63.57 | 64.77 | 516,384 | -0.87(-1.33%) |
Apr 18, 2023 | 66.13 | 66.29 | 64.98 | 65.64 | 507,577 | -0.59(-0.89%) |
Apr 17, 2023 | 67.44 | 67.97 | 66.02 | 66.23 | 708,359 | -1.08(-1.61%) |
Apr 14, 2023 | 67.05 | 67.66 | 66.70 | 67.31 | 576,902 | +0.29(+0.43%) |
Apr 13, 2023 | 66.45 | 67.58 | 66.45 | 67.02 | 454,616 | +0.88(+1.33%) |
Apr 12, 2023 | 66.27 | 66.85 | 65.71 | 66.14 | 396,813 | +0.06(+0.10%) |
Apr 11, 2023 | 66.07 | 66.69 | 65.46 | 66.07 | 533,283 | +0.75(+1.14%) |
Apr 10, 2023 | 64.62 | 66.10 | 64.61 | 65.33 | 552,090 | +1.66(+2.61%) |
Apr 06, 2023 | 64.78 | 65.07 | 63.54 | 63.67 | 510,607 | -1.56(-2.40%) |
Apr 05, 2023 | 64.38 | 65.32 | 63.15 | 65.23 | 622,362 | +1.07(+1.67%) |
Apr 04, 2023 | 66.87 | 66.87 | 63.39 | 64.16 | 776,696 | -2.34(-3.53%) |
Apr 03, 2023 | 65.00 | 67.16 | 64.89 | 66.50 | 1,181,577 | +4.40(+7.08%) |
Mar 31, 2023 | 61.70 | 62.65 | 61.48 | 62.10 | 844,849 | +0.77(+1.26%) |
Mar 30, 2023 | 61.83 | 61.84 | 60.97 | 61.33 | 517,403 | +0.04(+0.06%) |
Mar 29, 2023 | 61.39 | 61.78 | 60.83 | 61.29 | 607,270 | +1.13(+1.87%) |
Mar 28, 2023 | 59.77 | 61.11 | 59.53 | 60.17 | 455,147 | +0.07(+0.12%) |
Mar 27, 2023 | 59.19 | 60.52 | 58.50 | 60.09 | 505,766 | +1.65(+2.83%) |
Mar 24, 2023 | 56.49 | 58.73 | 55.80 | 58.44 | 680,306 | +0.92(+1.60%) |
Mar 23, 2023 | 58.83 | 59.58 | 56.69 | 57.52 | 659,571 | -0.64(-1.09%) |
Mar 22, 2023 | 59.89 | 60.21 | 57.97 | 58.16 | 757,328 | -1.28(-2.16%) |
Mar 21, 2023 | 58.06 | 59.89 | 58.06 | 59.44 | 1,176,093 | +1.80(+3.12%) |
Mar 20, 2023 | 56.04 | 57.95 | 55.68 | 57.64 | 1,405,072 | +1.60(+2.85%) |
Mar 17, 2023 | 58.97 | 58.97 | 54.99 | 56.04 | 6,437,609 | -2.48(-4.24%) |
Mar 16, 2023 | 53.59 | 58.52 | 53.59 | 58.52 | 2,044,900 | +3.47(+6.31%) |
Mar 15, 2023 | 55.86 | 56.58 | 53.62 | 55.05 | 2,136,762 | -3.55(-6.06%) |
Mar 14, 2023 | 59.10 | 60.90 | 57.56 | 58.60 | 1,402,227 | +0.65(+1.13%) |
Mar 13, 2023 | 58.55 | 60.66 | 57.48 | 57.95 | 1,490,647 | -2.00(-3.34%) |
Mar 10, 2023 | 61.54 | 63.03 | 59.53 | 59.95 | 936,674 | -1.79(-2.90%) |
Mar 09, 2023 | 64.14 | 65.34 | 61.73 | 61.75 | 951,533 | -2.06(-3.22%) |
Mar 08, 2023 | 63.59 | 64.77 | 62.93 | 63.80 | 859,247 | -0.25(-0.40%) |
Mar 07, 2023 | 65.20 | 65.61 | 63.10 | 64.06 | 1,150,799 | -1.54(-2.35%) |
Mar 06, 2023 | 63.75 | 66.33 | 63.75 | 65.60 | 1,373,901 | +1.36(+2.12%) |
Mar 03, 2023 | 62.86 | 64.82 | 62.62 | 64.24 | 1,223,413 | +0.16(+0.25%) |
Mar 02, 2023 | 62.60 | 64.75 | 61.98 | 64.08 | 923,564 | +1.04(+1.65%) |
Mar 01, 2023 | 61.21 | 63.29 | 60.92 | 63.04 | 918,684 | +1.35(+2.19%) |
Feb 28, 2023 | 62.52 | 63.35 | 61.59 | 61.69 | 871,019 | -0.14(-0.23%) |
Feb 27, 2023 | 61.13 | 62.87 | 60.75 | 61.83 | 802,638 | +1.24(+2.05%) |
Feb 24, 2023 | 61.32 | 61.62 | 59.80 | 60.59 | 1,494,666 | -1.10(-1.78%) |
Feb 23, 2023 | 59.34 | 61.92 | 59.11 | 61.69 | 1,830,133 | +7.14(+13.09%) |
Feb 22, 2023 | 54.42 | 55.34 | 53.83 | 54.55 | 960,172 | +0.19(+0.36%) |
Feb 21, 2023 | 54.66 | 55.54 | 53.84 | 54.35 | 685,908 | -0.94(-1.70%) |
Feb 17, 2023 | 56.80 | 56.80 | 54.64 | 55.29 | 727,443 | -2.12(-3.69%) |
Feb 16, 2023 | 57.88 | 59.06 | 57.36 | 57.41 | 548,575 | -0.99(-1.70%) |
Feb 15, 2023 | 58.12 | 58.49 | 56.38 | 58.41 | 557,148 | -1.02(-1.72%) |
Feb 14, 2023 | 57.73 | 59.84 | 57.37 | 59.43 | 536,865 | +1.05(+1.79%) |
Feb 13, 2023 | 58.12 | 59.28 | 57.44 | 58.38 | 496,212 | -0.41(-0.70%) |
Feb 10, 2023 | 56.44 | 58.87 | 56.44 | 58.79 | 518,000 | +3.23(+5.81%) |
Feb 09, 2023 | 57.54 | 57.54 | 55.22 | 55.57 | 439,150 | -1.83(-3.19%) |
Feb 08, 2023 | 57.79 | 58.24 | 56.82 | 57.40 | 421,835 | -0.55(-0.94%) |
Feb 07, 2023 | 56.25 | 57.99 | 55.07 | 57.94 | 659,377 | +2.16(+3.88%) |
Feb 06, 2023 | 56.74 | 57.59 | 54.88 | 55.78 | 681,635 | -1.31(-2.29%) |
Feb 03, 2023 | 55.37 | 57.89 | 55.22 | 57.09 | 1,065,738 | +1.56(+2.82%) |
Feb 02, 2023 | 56.36 | 56.86 | 54.66 | 55.52 | 532,617 | -1.10(-1.94%) |
Feb 01, 2023 | 57.92 | 58.27 | 54.76 | 56.62 | 504,285 | -1.88(-3.22%) |
Jan 31, 2023 | 56.92 | 58.54 | 56.29 | 58.50 | 638,678 | +1.86(+3.29%) |
Jan 30, 2023 | 58.78 | 58.78 | 56.22 | 56.64 | 751,545 | -3.16(-5.29%) |
Jan 27, 2023 | 60.23 | 60.66 | 59.34 | 59.80 | 544,563 | -0.20(-0.34%) |
Jan 26, 2023 | 59.04 | 60.16 | 58.80 | 60.01 | 576,879 | +1.64(+2.80%) |
Jan 25, 2023 | 57.53 | 58.38 | 56.02 | 58.37 | 597,451 | +0.80(+1.39%) |
Jan 24, 2023 | 58.02 | 58.78 | 57.26 | 57.57 | 1,009,330 | +0.37(+0.65%) |
Jan 23, 2023 | 56.66 | 57.70 | 55.47 | 57.20 | 659,503 | +1.01(+1.80%) |
Jan 20, 2023 | 56.72 | 56.94 | 55.27 | 56.19 | 705,422 | +0.04(+0.06%) |
Jan 19, 2023 | 52.95 | 56.34 | 52.67 | 56.16 | 867,694 | +2.93(+5.50%) |
Jan 18, 2023 | 53.35 | 55.30 | 53.19 | 53.23 | 600,282 | +0.13(+0.25%) |
Jan 17, 2023 | 53.56 | 54.13 | 52.99 | 53.10 | 604,330 | -0.04(-0.07%) |
Jan 13, 2023 | 51.38 | 53.59 | 50.83 | 53.13 | 485,506 | +1.60(+3.10%) |
Jan 12, 2023 | 50.50 | 52.53 | 50.11 | 51.53 | 492,030 | +1.72(+3.46%) |
Jan 11, 2023 | 50.44 | 50.44 | 48.93 | 49.81 | 449,515 | -0.07(-0.14%) |
Jan 10, 2023 | 49.77 | 50.18 | 48.44 | 49.88 | 585,657 | +0.05(+0.11%) |
Jan 09, 2023 | 50.35 | 50.89 | 49.73 | 49.83 | 414,118 | +0.82(+1.67%) |
Jan 06, 2023 | 49.02 | 49.58 | 48.35 | 49.01 | 363,897 | +1.01(+2.11%) |
Jan 05, 2023 | 47.92 | 48.61 | 47.08 | 48.00 | 410,358 | +0.02(+0.04%) |
Jan 04, 2023 | 47.51 | 48.54 | 47.22 | 47.98 | 459,381 | -0.23(-0.47%) |
Jan 03, 2023 | 50.51 | 50.76 | 47.75 | 48.21 | 594,211 | -2.72(-5.33%) |
Dec 30, 2022 | 50.20 | 50.99 | 49.89 | 50.93 | 560,380 | +0.44(+0.87%) |
Dec 29, 2022 | 49.50 | 50.66 | 49.40 | 50.49 | 463,568 | +0.88(+1.77%) |
Dec 28, 2022 | 51.60 | 51.66 | 49.28 | 49.61 | 578,539 | -2.10(-4.06%) |
Dec 27, 2022 | 51.98 | 52.10 | 50.98 | 51.71 | 504,466 | +0.09(+0.17%) |
Dec 23, 2022 | 49.62 | 51.64 | 49.57 | 51.62 | 518,778 | +2.62(+5.35%) |
Dec 22, 2022 | 50.97 | 50.97 | 47.83 | 49.00 | 742,684 | -2.08(-4.08%) |
Dec 21, 2022 | 50.70 | 51.15 | 49.82 | 51.08 | 452,802 | +1.64(+3.33%) |
Dec 20, 2022 | 49.02 | 49.78 | 48.74 | 49.44 | 310,542 | +0.47(+0.97%) |
Dec 19, 2022 | 49.61 | 50.34 | 48.53 | 48.97 | 498,358 | -0.11(-0.23%) |
Dec 16, 2022 | 48.82 | 49.69 | 47.89 | 49.08 | 1,669,948 | -1.15(-2.29%) |
Dec 15, 2022 | 49.33 | 50.42 | 48.84 | 50.23 | 880,042 | +0.62(+1.24%) |
Dec 14, 2022 | 49.96 | 50.95 | 49.11 | 49.62 | 937,769 | -0.33(-0.65%) |
Dec 13, 2022 | 50.51 | 51.61 | 49.67 | 49.94 | 1,259,761 | +0.81(+1.64%) |
Dec 12, 2022 | 48.30 | 49.37 | 47.74 | 49.13 | 948,392 | +1.42(+2.97%) |
Dec 09, 2022 | 48.05 | 48.65 | 47.17 | 47.71 | 772,356 | -0.21(-0.44%) |
Dec 08, 2022 | 51.69 | 52.86 | 47.86 | 47.93 | 1,036,326 | -2.81(-5.54%) |
Dec 07, 2022 | 51.24 | 52.01 | 50.28 | 50.74 | 450,522 | -0.02(-0.03%) |
Dec 06, 2022 | 52.69 | 53.66 | 50.57 | 50.76 | 772,111 | -2.40(-4.51%) |
Dec 05, 2022 | 57.23 | 58.05 | 53.02 | 53.15 | 628,135 | -3.14(-5.59%) |
Dec 02, 2022 | 55.46 | 56.71 | 55.44 | 56.30 | 603,189 | +0.31(+0.55%) |
Dec 01, 2022 | 58.14 | 58.41 | 55.97 | 55.99 | 747,986 | -1.26(-2.20%) |
Nov 30, 2022 | 57.54 | 58.09 | 55.48 | 57.25 | 882,294 | +0.88(+1.57%) |
Nov 29, 2022 | 56.37 | 57.25 | 55.75 | 56.37 | 580,458 | +1.14(+2.06%) |
Nov 28, 2022 | 55.83 | 56.38 | 54.98 | 55.23 | 645,074 | -2.92(-5.03%) |
Nov 25, 2022 | 58.21 | 59.06 | 58.03 | 58.15 | 196,209 | +0.34(+0.59%) |
Nov 23, 2022 | 57.17 | 58.50 | 56.55 | 57.81 | 409,001 | -0.36(-0.61%) |
Nov 22, 2022 | 56.81 | 58.33 | 56.31 | 58.17 | 443,166 | +2.57(+4.62%) |
Nov 21, 2022 | 55.97 | 55.97 | 52.57 | 55.60 | 651,378 | -1.12(-1.98%) |
Nov 18, 2022 | 56.54 | 57.11 | 54.14 | 56.72 | 621,884 | -0.42(-0.73%) |
Nov 17, 2022 | 56.98 | 57.50 | 55.81 | 57.14 | 379,431 | -1.02(-1.75%) |
Nov 16, 2022 | 58.82 | 59.55 | 58.15 | 58.16 | 402,129 | -1.82(-3.03%) |
Nov 15, 2022 | 59.04 | 60.56 | 58.29 | 59.98 | 603,094 | +1.28(+2.19%) |
Nov 14, 2022 | 60.21 | 61.61 | 58.56 | 58.70 | 624,569 | -1.87(-3.09%) |
Nov 11, 2022 | 59.85 | 61.90 | 59.60 | 60.57 | 573,054 | +2.46(+4.24%) |
Nov 10, 2022 | 57.46 | 58.44 | 56.36 | 58.10 | 707,963 | +2.25(+4.03%) |
Nov 09, 2022 | 59.42 | 59.42 | 55.81 | 55.85 | 648,351 | -4.70(-7.76%) |
Nov 08, 2022 | 59.75 | 60.57 | 58.92 | 60.55 | 613,592 | +0.73(+1.22%) |
Nov 07, 2022 | 60.67 | 61.46 | 59.53 | 59.82 | 638,217 | -0.08(-0.13%) |
Nov 04, 2022 | 61.08 | 61.86 | 59.24 | 59.89 | 924,082 | +1.06(+1.81%) |
Nov 03, 2022 | 57.37 | 59.55 | 57.08 | 58.83 | 938,234 | +1.09(+1.88%) |
Nov 02, 2022 | 58.64 | 57.74 | 1,136,793 | -1.33(-2.24%) | ||
Nov 01, 2022 | 60.62 | 61.07 | 58.53 | 59.07 | 1,672,835 | -0.35(-0.59%) |
Oct 31, 2022 | 59.04 | 60.06 | 58.23 | 59.42 | 1,159,617 | +0.00(+0.00%) |
Oct 28, 2022 | 59.49 | 60.04 | 57.03 | 59.42 | 796,530 | +0.64(+1.08%) |
Oct 27, 2022 | 60.37 | 60.65 | 58.57 | 58.78 | 1,211,339 | -0.70(-1.17%) |
Oct 26, 2022 | 58.61 | 59.71 | 58.02 | 59.48 | 1,079,752 | +1.96(+3.41%) |
Oct 25, 2022 | 58.35 | 58.90 | 57.28 | 57.51 | 1,025,331 | -0.93(-1.59%) |
Oct 24, 2022 | 58.35 | 59.15 | 57.79 | 58.44 | 548,772 | +0.04(+0.07%) |
Oct 21, 2022 | 57.61 | 58.61 | 56.52 | 58.40 | 983,825 | +1.64(+2.89%) |
Oct 20, 2022 | 58.90 | 60.05 | 56.71 | 56.76 | 810,648 | -1.71(-2.92%) |
Oct 19, 2022 | 57.21 | 58.86 | 57.05 | 58.47 | 1,319,605 | +1.83(+3.23%) |
Oct 18, 2022 | 55.94 | 56.76 | 54.90 | 56.64 | 1,329,023 | +1.55(+2.81%) |
Oct 17, 2022 | 55.65 | 56.75 | 54.56 | 55.09 | 650,303 | +0.37(+0.67%) |
Oct 14, 2022 | 57.30 | 57.79 | 54.72 | 54.73 | 530,695 | -3.61(-6.19%) |
Oct 13, 2022 | 53.52 | 58.64 | 53.36 | 58.34 | 966,989 | +3.62(+6.62%) |
Oct 12, 2022 | 53.94 | 55.30 | 52.95 | 54.72 | 498,776 | +0.22(+0.41%) |
Oct 11, 2022 | 53.30 | 55.43 | 52.86 | 54.50 | 815,000 | -0.25(-0.45%) |
Oct 10, 2022 | 55.98 | 56.51 | 53.97 | 54.74 | 607,965 | -0.60(-1.09%) |
Oct 07, 2022 | 56.38 | 57.55 | 54.75 | 55.35 | 1,118,605 | -1.04(-1.84%) |
Oct 06, 2022 | 53.92 | 57.08 | 53.58 | 56.38 | 987,926 | +1.73(+3.16%) |
Oct 05, 2022 | 53.10 | 55.06 | 51.97 | 54.66 | 999,797 | +1.04(+1.93%) |
Oct 04, 2022 | 54.14 | 54.79 | 53.11 | 53.62 | 1,107,029 | +0.78(+1.48%) |
Oct 03, 2022 | 51.13 | 53.04 | 50.72 | 52.84 | 1,023,966 | +4.06(+8.33%) |
Sep 30, 2022 | 48.50 | 49.41 | 48.19 | 48.78 | 923,382 | -0.09(-0.17%) |
Sep 29, 2022 | 48.98 | 48.98 | 47.27 | 48.86 | 654,396 | -0.46(-0.93%) |
Sep 28, 2022 | 46.23 | 49.48 | 46.01 | 49.32 | 907,564 | +3.55(+7.76%) |
Sep 27, 2022 | 46.03 | 46.37 | 44.86 | 45.77 | 809,421 | +0.89(+1.99%) |
Sep 26, 2022 | 45.87 | 47.03 | 44.84 | 44.88 | 955,753 | -1.43(-3.08%) |
Sep 23, 2022 | 48.62 | 48.76 | 45.62 | 46.30 | 898,789 | -4.99(-9.73%) |
Sep 22, 2022 | 53.39 | 53.83 | 51.11 | 51.29 | 863,422 | -1.22(-2.31%) |
Sep 21, 2022 | 55.15 | 55.18 | 52.41 | 52.51 | 677,513 | -0.83(-1.56%) |
Sep 20, 2022 | 53.33 | 53.64 | 51.72 | 53.34 | 739,526 | +0.03(+0.05%) |
Sep 19, 2022 | 51.08 | 53.55 | 50.70 | 53.32 | 759,731 | +0.65(+1.23%) |
Sep 16, 2022 | 54.02 | 54.02 | 50.95 | 52.67 | 7,379,702 | -1.39(-2.58%) |
Sep 15, 2022 | 54.54 | 55.31 | 53.45 | 54.06 | 1,285,885 | -2.00(-3.56%) |
Sep 14, 2022 | 54.51 | 56.61 | 54.04 | 56.06 | 1,521,663 | +3.30(+6.25%) |
Sep 13, 2022 | 53.72 | 54.35 | 52.45 | 52.76 | 1,326,175 | -1.88(-3.43%) |
Sep 12, 2022 | 55.06 | 55.20 | 53.55 | 54.64 | 1,318,430 | +0.47(+0.87%) |
Sep 09, 2022 | 52.18 | 54.28 | 51.71 | 54.17 | 992,096 | +3.08(+6.03%) |
Sep 08, 2022 | 50.66 | 51.18 | 49.74 | 51.08 | 1,024,304 | +1.08(+2.17%) |
Sep 07, 2022 | 50.12 | 50.84 | 48.61 | 50.00 | 1,360,772 | -1.13(-2.21%) |
Sep 06, 2022 | 54.05 | 54.14 | 50.64 | 51.13 | 2,094,863 | -3.03(-5.60%) |
Sep 02, 2022 | 54.93 | 55.48 | 53.66 | 54.17 | 766,177 | +1.40(+2.65%) |
Sep 01, 2022 | 54.62 | 55.41 | 52.44 | 52.77 | 705,587 | -2.76(-4.97%) |
Aug 31, 2022 | 52.52 | 55.63 | 51.92 | 55.53 | 815,584 | +1.73(+3.21%) |
Aug 30, 2022 | 57.57 | 57.57 | 53.48 | 53.80 | 696,713 | -4.89(-8.34%) |
Aug 29, 2022 | 54.96 | 58.98 | 54.74 | 58.69 | 890,827 | +3.22(+5.81%) |
Aug 26, 2022 | 55.84 | 56.79 | 54.70 | 55.47 | 527,883 | -0.49(-0.87%) |
Aug 25, 2022 | 57.17 | 57.44 | 55.75 | 55.96 | 587,991 | -0.66(-1.17%) |
Aug 24, 2022 | 57.12 | 57.40 | 55.74 | 56.62 | 832,151 | +0.00(+0.00%) |
Aug 23, 2022 | 55.00 | 56.82 | 55.00 | 56.62 | 714,261 | +2.94(+5.48%) |
Aug 22, 2022 | 52.73 | 53.69 | 51.37 | 53.68 | 496,814 | +0.12(+0.23%) |
Aug 19, 2022 | 54.11 | 54.30 | 52.48 | 53.55 | 778,590 | -0.83(-1.52%) |
Aug 18, 2022 | 53.59 | 54.77 | 53.46 | 54.38 | 535,603 | +1.59(+3.01%) |
Aug 17, 2022 | 51.95 | 53.45 | 51.62 | 52.79 | 674,344 | +0.65(+1.25%) |
Aug 16, 2022 | 52.68 | 53.35 | 51.52 | 52.14 | 521,613 | +0.30(+0.57%) |
Aug 15, 2022 | 51.07 | 52.23 | 49.80 | 51.84 | 590,476 | -1.84(-3.43%) |
Aug 12, 2022 | 52.37 | 53.78 | 51.34 | 53.69 | 508,113 | +1.06(+2.01%) |
Aug 11, 2022 | 52.31 | 53.31 | 51.79 | 52.63 | 789,352 | +3.28(+6.65%) |
Aug 10, 2022 | 49.03 | 49.70 | 47.32 | 49.35 | 793,243 | +0.31(+0.64%) |
Aug 09, 2022 | 49.22 | 50.11 | 48.64 | 49.03 | 528,752 | +1.15(+2.40%) |
Aug 08, 2022 | 46.92 | 48.24 | 46.70 | 47.88 | 787,982 | +0.50(+1.05%) |
Aug 05, 2022 | 45.21 | 49.31 | 45.19 | 47.39 | 1,016,933 | +1.00(+2.16%) |
Aug 04, 2022 | 47.13 | 48.87 | 45.98 | 46.39 | 1,239,918 | -0.36(-0.78%) |
Aug 03, 2022 | 49.02 | 49.02 | 46.24 | 46.75 | 556,127 | -1.66(-3.43%) |
Aug 02, 2022 | 47.73 | 49.11 | 47.10 | 48.41 | 508,551 | +0.59(+1.24%) |