Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 67.47 | 69.17 | 67.33 | 67.81 | 556,571 | +0.64(+0.95%) |
Jun 29, 2023 | 64.57 | 67.86 | 64.57 | 67.17 | 663,620 | +2.77(+4.30%) |
Jun 28, 2023 | 64.17 | 64.95 | 63.32 | 64.40 | 327,484 | -0.42(-0.65%) |
Jun 27, 2023 | 63.66 | 65.30 | 63.38 | 64.82 | 497,553 | +1.29(+2.03%) |
Jun 26, 2023 | 65.46 | 66.20 | 63.51 | 63.53 | 637,461 | -1.97(-3.01%) |
Jun 23, 2023 | 66.99 | 67.26 | 65.33 | 65.50 | 1,760,163 | -2.54(-3.73%) |
Jun 22, 2023 | 68.95 | 68.95 | 67.33 | 68.04 | 408,264 | -1.16(-1.68%) |
Jun 21, 2023 | 67.59 | 69.84 | 67.36 | 69.20 | 561,917 | +1.57(+2.32%) |
Jun 20, 2023 | 65.22 | 68.88 | 64.47 | 67.63 | 857,481 | +2.26(+3.46%) |
Jun 16, 2023 | 66.90 | 66.90 | 64.46 | 65.37 | 1,424,409 | -0.88(-1.33%) |
Jun 15, 2023 | 61.05 | 67.02 | 61.05 | 66.25 | 1,285,537 | +4.84(+7.88%) |
May 08, 2023 | 62.46 | 63.27 | 61.19 | 61.41 | 542,958 | +0.00(+0.00%) |
May 05, 2023 | 61.62 | 62.02 | 60.68 | 61.41 | 492,508 | +1.12(+1.86%) |
May 04, 2023 | 59.10 | 61.87 | 59.01 | 60.29 | 634,065 | +0.58(+0.97%) |
May 03, 2023 | 62.70 | 62.87 | 59.51 | 59.71 | 772,820 | -3.07(-4.88%) |
May 02, 2023 | 61.89 | 65.40 | 61.31 | 62.78 | 1,927,948 | +3.71(+6.29%) |
May 01, 2023 | 58.16 | 59.87 | 58.13 | 59.06 | 724,790 | +0.77(+1.31%) |
Apr 28, 2023 | 58.17 | 58.49 | 56.71 | 58.30 | 630,788 | -0.31(-0.54%) |
Apr 27, 2023 | 57.52 | 59.16 | 55.78 | 58.61 | 748,303 | +0.68(+1.17%) |
Apr 26, 2023 | 57.11 | 58.02 | 56.04 | 57.93 | 805,392 | +0.84(+1.46%) |
Apr 25, 2023 | 56.63 | 57.63 | 56.24 | 57.10 | 926,083 | -0.45(-0.79%) |
Apr 24, 2023 | 55.85 | 57.89 | 55.21 | 57.55 | 519,573 | +1.42(+2.54%) |
Apr 21, 2023 | 59.01 | 59.01 | 55.76 | 56.12 | 731,737 | -3.12(-5.27%) |
Apr 20, 2023 | 59.95 | 60.45 | 58.81 | 59.25 | 336,991 | -1.39(-2.28%) |
Apr 19, 2023 | 60.24 | 61.02 | 59.51 | 60.63 | 365,167 | -0.36(-0.60%) |
Apr 18, 2023 | 60.27 | 61.02 | 59.59 | 61.00 | 421,385 | +0.71(+1.17%) |
Apr 17, 2023 | 59.45 | 61.23 | 59.45 | 60.29 | 459,381 | +1.04(+1.76%) |
Apr 14, 2023 | 59.78 | 60.06 | 58.07 | 59.25 | 291,778 | -0.43(-0.72%) |
Apr 13, 2023 | 58.70 | 60.38 | 58.45 | 59.68 | 430,693 | +1.28(+2.19%) |
Apr 12, 2023 | 59.69 | 60.26 | 58.16 | 58.40 | 374,227 | -1.29(-2.16%) |
Apr 11, 2023 | 58.95 | 60.25 | 58.72 | 59.69 | 512,935 | +1.10(+1.88%) |
Apr 10, 2023 | 58.69 | 59.09 | 58.13 | 58.59 | 399,901 | +0.34(+0.59%) |
Apr 06, 2023 | 59.08 | 59.24 | 57.87 | 58.25 | 453,007 | -0.78(-1.31%) |
Apr 05, 2023 | 58.25 | 59.34 | 57.42 | 59.02 | 528,476 | +0.67(+1.14%) |
Apr 04, 2023 | 59.39 | 59.70 | 56.86 | 58.35 | 611,226 | -1.33(-2.22%) |
Apr 03, 2023 | 58.33 | 59.90 | 56.79 | 59.68 | 1,076,939 | +2.44(+4.26%) |
Mar 31, 2023 | 56.49 | 57.39 | 56.43 | 57.24 | 786,062 | +1.31(+2.34%) |
Mar 30, 2023 | 56.25 | 56.39 | 54.20 | 55.94 | 639,192 | +0.42(+0.76%) |
Mar 29, 2023 | 56.03 | 56.58 | 55.20 | 55.52 | 581,490 | -0.45(-0.81%) |
Mar 28, 2023 | 55.26 | 56.79 | 55.26 | 55.97 | 637,037 | +0.51(+0.92%) |
Mar 27, 2023 | 54.03 | 55.87 | 53.69 | 55.46 | 792,230 | +2.18(+4.09%) |
Mar 24, 2023 | 51.57 | 53.66 | 50.84 | 53.28 | 572,501 | +1.29(+2.48%) |
Mar 23, 2023 | 52.44 | 53.48 | 51.22 | 51.99 | 431,929 | -0.03(-0.06%) |
Mar 22, 2023 | 52.67 | 53.86 | 51.98 | 52.02 | 639,470 | -0.90(-1.71%) |
Mar 21, 2023 | 53.91 | 54.21 | 52.86 | 52.92 | 593,237 | +0.75(+1.43%) |
Mar 20, 2023 | 53.09 | 54.41 | 51.88 | 52.18 | 819,718 | -0.17(-0.32%) |
Mar 17, 2023 | 52.04 | 52.80 | 50.87 | 52.34 | 1,858,021 | +0.15(+0.28%) |
Mar 16, 2023 | 48.97 | 52.51 | 48.48 | 52.20 | 1,202,388 | +1.99(+3.97%) |
Mar 15, 2023 | 51.58 | 51.89 | 49.06 | 50.20 | 1,569,844 | -3.36(-6.27%) |
Mar 14, 2023 | 55.14 | 56.14 | 53.00 | 53.56 | 865,124 | -0.98(-1.80%) |
Mar 13, 2023 | 55.08 | 56.57 | 53.92 | 54.54 | 1,092,029 | -2.15(-3.79%) |
Mar 10, 2023 | 56.73 | 58.23 | 55.77 | 56.69 | 867,610 | -0.19(-0.33%) |
Mar 09, 2023 | 57.71 | 58.26 | 56.15 | 56.88 | 922,184 | -0.26(-0.45%) |
Mar 08, 2023 | 57.84 | 58.23 | 56.10 | 57.14 | 659,702 | -0.58(-1.00%) |
Mar 07, 2023 | 58.02 | 58.37 | 56.67 | 57.72 | 956,939 | -0.45(-0.78%) |
Mar 06, 2023 | 61.03 | 61.40 | 57.96 | 58.17 | 1,866,548 | -4.83(-7.67%) |
Mar 03, 2023 | 59.54 | 63.37 | 59.04 | 63.00 | 1,524,029 | +3.54(+5.95%) |
Mar 02, 2023 | 57.07 | 60.38 | 56.29 | 59.46 | 1,665,470 | +2.40(+4.20%) |
Mar 01, 2023 | 53.97 | 57.48 | 53.07 | 57.07 | 2,451,506 | +3.30(+6.14%) |
Feb 28, 2023 | 54.08 | 55.21 | 53.47 | 53.77 | 970,248 | -0.16(-0.29%) |
Feb 27, 2023 | 52.56 | 54.64 | 51.99 | 53.92 | 690,474 | +1.49(+2.85%) |
Feb 24, 2023 | 51.08 | 52.71 | 50.24 | 52.43 | 740,658 | +0.84(+1.64%) |
Feb 23, 2023 | 52.17 | 52.46 | 50.24 | 51.59 | 954,219 | +0.39(+0.77%) |
Feb 22, 2023 | 50.34 | 51.75 | 49.86 | 51.19 | 964,005 | +0.85(+1.70%) |
Feb 21, 2023 | 52.57 | 53.54 | 50.05 | 50.34 | 1,087,495 | -2.64(-4.99%) |
Feb 17, 2023 | 53.65 | 53.90 | 52.46 | 52.98 | 791,681 | -1.47(-2.71%) |
Feb 16, 2023 | 53.33 | 55.75 | 53.33 | 54.45 | 897,437 | +1.13(+2.12%) |
Feb 15, 2023 | 52.96 | 53.88 | 52.31 | 53.32 | 789,265 | -0.13(-0.23%) |
Feb 14, 2023 | 52.81 | 54.10 | 51.56 | 53.45 | 1,682,317 | +1.02(+1.95%) |
Feb 13, 2023 | 54.55 | 54.70 | 52.29 | 52.43 | 970,719 | -2.23(-4.09%) |
Feb 10, 2023 | 55.72 | 55.82 | 53.10 | 54.66 | 1,138,910 | -0.20(-0.37%) |
Feb 09, 2023 | 53.51 | 55.17 | 52.44 | 54.87 | 1,584,424 | +1.50(+2.81%) |
Feb 08, 2023 | 58.88 | 59.06 | 53.26 | 53.36 | 2,323,359 | -6.77(-11.26%) |
Feb 07, 2023 | 58.25 | 61.62 | 55.86 | 60.13 | 2,079,537 | +3.98(+7.08%) |
Feb 06, 2023 | 55.65 | 57.20 | 55.53 | 56.16 | 1,059,885 | +0.41(+0.74%) |
Feb 03, 2023 | 55.66 | 57.09 | 55.44 | 55.74 | 530,235 | -0.12(-0.21%) |
Feb 02, 2023 | 54.80 | 55.90 | 53.55 | 55.86 | 689,483 | +1.48(+2.73%) |
Feb 01, 2023 | 55.67 | 55.84 | 52.65 | 54.37 | 1,132,217 | -1.31(-2.35%) |
Jan 31, 2023 | 54.99 | 55.87 | 54.24 | 55.68 | 560,499 | +0.40(+0.73%) |
Jan 30, 2023 | 54.32 | 56.33 | 53.94 | 55.28 | 677,493 | +0.33(+0.60%) |
Jan 27, 2023 | 53.73 | 55.66 | 52.75 | 54.95 | 850,695 | +1.31(+2.44%) |
Jan 26, 2023 | 56.66 | 57.00 | 52.89 | 53.64 | 1,032,985 | -3.35(-5.88%) |
Jan 25, 2023 | 59.55 | 60.02 | 55.66 | 56.99 | 1,549,847 | -3.35(-5.55%) |
Jan 24, 2023 | 60.16 | 60.55 | 58.42 | 60.34 | 344,201 | +0.85(+1.42%) |
Jan 23, 2023 | 60.56 | 61.21 | 59.13 | 59.50 | 470,542 | -0.85(-1.40%) |
Jan 20, 2023 | 59.43 | 60.87 | 58.74 | 60.34 | 623,294 | +1.56(+2.65%) |
Jan 19, 2023 | 57.43 | 59.04 | 56.63 | 58.78 | 473,589 | +1.28(+2.23%) |
Jan 18, 2023 | 59.86 | 61.45 | 57.47 | 57.50 | 703,471 | -1.82(-3.07%) |
Jan 17, 2023 | 58.04 | 59.67 | 57.06 | 59.32 | 730,363 | +1.84(+3.20%) |
Jan 13, 2023 | 56.26 | 58.16 | 55.25 | 57.48 | 378,115 | +0.77(+1.36%) |
Jan 12, 2023 | 56.72 | 57.25 | 55.02 | 56.71 | 574,100 | +0.43(+0.77%) |
Jan 11, 2023 | 54.88 | 56.57 | 53.99 | 56.28 | 632,088 | +1.40(+2.54%) |
Jan 10, 2023 | 56.68 | 56.68 | 53.98 | 54.88 | 997,172 | -1.40(-2.48%) |
Jan 09, 2023 | 58.90 | 59.80 | 55.99 | 56.28 | 594,936 | -1.40(-2.42%) |
Jan 06, 2023 | 55.83 | 58.78 | 55.49 | 57.68 | 854,392 | +2.28(+4.12%) |
Jan 05, 2023 | 55.69 | 57.36 | 55.22 | 55.40 | 925,105 | -0.48(-0.86%) |
Jan 04, 2023 | 55.77 | 56.95 | 53.97 | 55.88 | 1,193,740 | -0.27(-0.48%) |
Jan 03, 2023 | 61.81 | 61.83 | 55.41 | 56.15 | 1,580,270 | -6.44(-10.29%) |
Dec 30, 2022 | 61.39 | 62.98 | 61.08 | 62.59 | 636,816 | +0.52(+0.84%) |
Dec 29, 2022 | 61.45 | 62.59 | 60.86 | 62.07 | 830,498 | +0.69(+1.13%) |
Dec 28, 2022 | 68.29 | 68.29 | 58.75 | 61.37 | 1,831,380 | -7.60(-11.01%) |
Dec 27, 2022 | 70.46 | 71.97 | 68.72 | 68.97 | 515,052 | -0.93(-1.34%) |
Dec 23, 2022 | 68.66 | 70.32 | 66.93 | 69.91 | 354,205 | +1.61(+2.35%) |
Dec 22, 2022 | 70.85 | 70.85 | 65.95 | 68.30 | 596,034 | -2.83(-3.98%) |
Dec 21, 2022 | 71.38 | 71.38 | 69.15 | 71.13 | 552,697 | +1.12(+1.60%) |
Dec 20, 2022 | 67.72 | 70.53 | 67.52 | 70.01 | 630,150 | +2.44(+3.60%) |
Dec 19, 2022 | 66.92 | 67.73 | 64.65 | 67.58 | 490,150 | +0.97(+1.46%) |
Dec 16, 2022 | 67.44 | 67.67 | 65.23 | 66.60 | 2,191,551 | -2.11(-3.07%) |
Dec 15, 2022 | 68.30 | 69.42 | 67.55 | 68.71 | 568,564 | +0.25(+0.37%) |
Dec 14, 2022 | 69.21 | 69.21 | 67.11 | 68.46 | 481,510 | -0.37(-0.53%) |
Dec 13, 2022 | 69.02 | 70.25 | 67.16 | 68.83 | 889,558 | +0.91(+1.33%) |
Dec 12, 2022 | 66.32 | 68.28 | 65.19 | 67.92 | 599,154 | +1.99(+3.02%) |
Dec 09, 2022 | 68.35 | 68.99 | 65.79 | 65.93 | 524,472 | -2.25(-3.30%) |
Dec 08, 2022 | 70.27 | 70.64 | 67.54 | 68.18 | 294,170 | -0.48(-0.70%) |
Dec 07, 2022 | 69.02 | 69.32 | 67.19 | 68.66 | 376,645 | -0.63(-0.90%) |
Dec 06, 2022 | 69.11 | 71.07 | 67.82 | 69.29 | 515,143 | +0.27(+0.39%) |
Dec 05, 2022 | 73.78 | 74.35 | 67.59 | 69.02 | 598,104 | -3.49(-4.81%) |
Dec 02, 2022 | 69.31 | 73.34 | 68.76 | 72.51 | 783,377 | +2.30(+3.28%) |
Dec 01, 2022 | 74.91 | 75.58 | 69.14 | 70.20 | 824,805 | -4.37(-5.86%) |
Nov 30, 2022 | 73.20 | 75.42 | 72.89 | 74.58 | 1,142,807 | +2.48(+3.45%) |
Nov 29, 2022 | 68.65 | 74.09 | 68.46 | 72.09 | 1,423,445 | +4.62(+6.85%) |
Nov 28, 2022 | 64.79 | 67.86 | 64.04 | 67.47 | 677,534 | +1.44(+2.19%) |
Nov 25, 2022 | 66.52 | 67.29 | 65.22 | 66.03 | 271,490 | -0.65(-0.97%) |
Nov 23, 2022 | 64.84 | 67.19 | 64.23 | 66.67 | 821,670 | +3.62(+5.74%) |
Nov 22, 2022 | 60.92 | 64.64 | 60.42 | 63.05 | 751,286 | +3.22(+5.37%) |
Nov 21, 2022 | 57.67 | 59.87 | 56.87 | 59.83 | 503,866 | +1.66(+2.85%) |
Nov 18, 2022 | 57.77 | 58.54 | 56.00 | 58.18 | 562,889 | +0.03(+0.05%) |
Nov 17, 2022 | 57.82 | 58.98 | 57.03 | 58.15 | 417,367 | -0.77(-1.31%) |
Nov 16, 2022 | 60.36 | 61.34 | 58.87 | 58.92 | 503,376 | -2.05(-3.36%) |
Nov 15, 2022 | 57.68 | 61.24 | 56.33 | 60.97 | 711,903 | +3.72(+6.49%) |
Nov 14, 2022 | 56.80 | 58.94 | 56.70 | 57.25 | 706,710 | +0.78(+1.38%) |
Nov 11, 2022 | 59.69 | 60.71 | 55.39 | 56.47 | 1,053,764 | -0.63(-1.10%) |
Nov 10, 2022 | 58.19 | 58.90 | 55.60 | 57.10 | 953,327 | +0.69(+1.22%) |
Nov 09, 2022 | 62.05 | 62.20 | 55.80 | 56.41 | 1,148,562 | -6.54(-10.38%) |
Nov 08, 2022 | 65.08 | 65.08 | 61.74 | 62.94 | 1,140,385 | -2.25(-3.45%) |
Nov 07, 2022 | 63.17 | 65.35 | 61.68 | 65.19 | 868,720 | +3.17(+5.11%) |
Nov 04, 2022 | 60.69 | 63.22 | 60.23 | 62.02 | 758,092 | +3.43(+5.86%) |
Nov 03, 2022 | 58.64 | 61.34 | 58.52 | 58.59 | 853,365 | +0.15(+0.25%) |
Nov 02, 2022 | 60.31 | 60.43 | 56.61 | 58.44 | 808,657 | -0.48(-0.82%) |
Nov 01, 2022 | 58.92 | 59.37 | 56.11 | 58.93 | 1,164,293 | +0.33(+0.57%) |
Oct 31, 2022 | 58.87 | 60.43 | 57.60 | 58.59 | 1,216,501 | -0.46(-0.77%) |
Oct 28, 2022 | 58.84 | 59.74 | 55.90 | 59.05 | 1,069,111 | +0.53(+0.91%) |
Oct 27, 2022 | 57.93 | 60.43 | 57.46 | 58.52 | 797,911 | +0.81(+1.40%) |
Oct 26, 2022 | 59.04 | 59.62 | 57.01 | 57.71 | 548,807 | -0.97(-1.65%) |
Oct 25, 2022 | 58.01 | 59.29 | 56.86 | 58.68 | 519,318 | +0.56(+0.96%) |
Oct 24, 2022 | 59.47 | 59.48 | 56.13 | 58.12 | 936,453 | -1.70(-2.84%) |
Oct 21, 2022 | 59.91 | 60.25 | 57.05 | 59.82 | 1,013,673 | +0.46(+0.78%) |
Oct 20, 2022 | 60.54 | 60.74 | 57.99 | 59.36 | 973,467 | -0.46(-0.78%) |
Oct 19, 2022 | 64.68 | 65.85 | 59.60 | 59.82 | 859,952 | -4.86(-7.52%) |
Oct 18, 2022 | 66.14 | 68.79 | 63.64 | 64.68 | 636,619 | -0.84(-1.28%) |
Oct 17, 2022 | 64.07 | 67.44 | 64.07 | 65.52 | 645,383 | +2.49(+3.95%) |
Oct 14, 2022 | 65.47 | 65.72 | 61.70 | 63.03 | 488,705 | -2.44(-3.72%) |
Oct 13, 2022 | 64.43 | 66.17 | 63.05 | 65.46 | 465,836 | +0.50(+0.77%) |
Oct 12, 2022 | 61.97 | 65.63 | 61.32 | 64.96 | 584,036 | +2.80(+4.50%) |
Oct 11, 2022 | 62.76 | 63.69 | 61.51 | 62.16 | 712,344 | -1.52(-2.38%) |
Oct 10, 2022 | 65.68 | 67.97 | 63.24 | 63.68 | 521,868 | -1.68(-2.57%) |
Oct 07, 2022 | 66.33 | 66.44 | 64.26 | 65.36 | 622,176 | -1.28(-1.93%) |
Oct 06, 2022 | 64.92 | 67.74 | 64.92 | 66.65 | 386,577 | +0.78(+1.19%) |
Oct 05, 2022 | 64.52 | 66.91 | 63.87 | 65.86 | 536,337 | +0.94(+1.45%) |
Oct 04, 2022 | 65.73 | 66.58 | 63.69 | 64.93 | 590,113 | +0.83(+1.29%) |
Oct 03, 2022 | 62.37 | 64.71 | 62.15 | 64.10 | 487,065 | +4.30(+7.18%) |
Sep 30, 2022 | 59.92 | 61.06 | 58.72 | 59.80 | 723,525 | -0.95(-1.56%) |
Sep 29, 2022 | 62.13 | 62.29 | 59.04 | 60.75 | 501,006 | -1.84(-2.94%) |
Sep 28, 2022 | 59.14 | 63.15 | 58.11 | 62.59 | 580,953 | +3.64(+6.17%) |
Sep 27, 2022 | 56.29 | 59.65 | 56.25 | 58.96 | 521,368 | +4.18(+7.64%) |
Sep 26, 2022 | 54.12 | 57.01 | 53.99 | 54.77 | 550,223 | -0.08(-0.15%) |
Sep 23, 2022 | 55.86 | 56.46 | 53.94 | 54.86 | 1,077,061 | -3.57(-6.11%) |
Sep 22, 2022 | 59.79 | 61.09 | 58.11 | 58.43 | 338,312 | -0.81(-1.37%) |
Sep 21, 2022 | 61.54 | 62.26 | 59.10 | 59.24 | 392,998 | -1.59(-2.61%) |
Sep 20, 2022 | 60.35 | 61.03 | 58.76 | 60.83 | 325,051 | -0.13(-0.21%) |
Sep 19, 2022 | 56.25 | 61.61 | 56.00 | 60.96 | 489,042 | +3.18(+5.50%) |
Sep 16, 2022 | 60.15 | 60.21 | 56.64 | 57.78 | 1,067,260 | -2.85(-4.71%) |
Sep 15, 2022 | 62.18 | 63.41 | 59.99 | 60.63 | 607,572 | -2.74(-4.33%) |
Sep 14, 2022 | 62.30 | 64.43 | 61.81 | 63.37 | 581,494 | +1.60(+2.59%) |
Sep 13, 2022 | 60.10 | 63.11 | 60.10 | 61.77 | 544,898 | +0.42(+0.68%) |
Sep 12, 2022 | 62.12 | 62.12 | 59.75 | 61.35 | 461,200 | -0.50(-0.81%) |
Sep 09, 2022 | 62.88 | 64.16 | 61.83 | 61.86 | 495,279 | +0.56(+0.91%) |
Sep 08, 2022 | 66.08 | 67.02 | 60.67 | 61.30 | 725,196 | -4.82(-7.28%) |
Sep 07, 2022 | 66.66 | 67.97 | 64.32 | 66.12 | 514,942 | -2.02(-2.96%) |
Sep 06, 2022 | 69.73 | 71.53 | 67.04 | 68.13 | 816,001 | +0.59(+0.87%) |
Sep 02, 2022 | 66.53 | 67.86 | 64.55 | 67.55 | 731,902 | +2.99(+4.64%) |
Sep 01, 2022 | 64.79 | 66.81 | 63.91 | 64.55 | 708,895 | -2.18(-3.27%) |
Aug 31, 2022 | 64.15 | 67.87 | 63.79 | 66.74 | 766,789 | +1.18(+1.80%) |
Aug 30, 2022 | 68.34 | 68.34 | 62.63 | 65.56 | 947,240 | -4.07(-5.85%) |
Aug 29, 2022 | 69.96 | 71.30 | 68.23 | 69.63 | 481,167 | -1.61(-2.26%) |
Aug 26, 2022 | 70.53 | 73.61 | 70.53 | 71.24 | 531,672 | +0.71(+1.00%) |
Aug 25, 2022 | 68.94 | 70.73 | 67.41 | 70.53 | 586,832 | +2.56(+3.76%) |
Aug 24, 2022 | 68.31 | 69.15 | 66.84 | 67.97 | 642,054 | -0.34(-0.50%) |
Aug 23, 2022 | 70.75 | 71.94 | 67.90 | 68.32 | 746,981 | -0.84(-1.21%) |
Aug 22, 2022 | 67.67 | 71.55 | 67.67 | 69.16 | 906,150 | +1.97(+2.93%) |
Aug 19, 2022 | 66.54 | 68.46 | 66.01 | 67.18 | 572,502 | -0.46(-0.67%) |
Aug 18, 2022 | 64.10 | 68.87 | 64.10 | 67.64 | 896,278 | +4.33(+6.84%) |
Aug 17, 2022 | 62.29 | 64.29 | 61.66 | 63.31 | 485,990 | +1.17(+1.89%) |
Aug 16, 2022 | 63.99 | 64.30 | 61.56 | 62.14 | 576,538 | -0.28(-0.45%) |
Aug 15, 2022 | 61.58 | 63.41 | 60.04 | 62.41 | 410,863 | -1.13(-1.78%) |
Aug 12, 2022 | 62.82 | 64.03 | 62.43 | 63.55 | 644,224 | +0.16(+0.25%) |
Aug 11, 2022 | 62.31 | 64.54 | 61.50 | 63.39 | 768,093 | +1.96(+3.19%) |
Aug 10, 2022 | 59.10 | 61.67 | 57.53 | 61.43 | 1,867,923 | +2.64(+4.49%) |
Aug 09, 2022 | 57.73 | 59.11 | 56.23 | 58.79 | 1,014,979 | +3.54(+6.40%) |
Aug 08, 2022 | 56.93 | 57.98 | 54.43 | 55.26 | 688,716 | -1.45(-2.55%) |
Aug 05, 2022 | 54.52 | 57.73 | 52.72 | 56.70 | 986,256 | +0.84(+1.51%) |
Aug 04, 2022 | 55.49 | 58.17 | 53.18 | 55.86 | 1,044,660 | +3.11(+5.89%) |
Aug 03, 2022 | 54.68 | 55.00 | 52.49 | 52.75 | 653,697 | -1.89(-3.45%) |
Aug 02, 2022 | 55.16 | 55.90 | 52.81 | 54.64 | 448,423 | -0.53(-0.96%) |
Aug 01, 2022 | 55.72 | 55.75 | 53.74 | 55.17 | 567,719 | -1.02(-1.81%) |
Jul 29, 2022 | 58.12 | 58.12 | 55.10 | 56.19 | 689,742 | -1.45(-2.51%) |
Jul 28, 2022 | 59.47 | 60.53 | 56.18 | 57.64 | 788,724 | -1.38(-2.34%) |
Jul 27, 2022 | 57.01 | 59.39 | 55.51 | 59.02 | 835,935 | +2.47(+4.36%) |
Jul 26, 2022 | 56.44 | 58.12 | 54.64 | 56.56 | 778,858 | +0.94(+1.70%) |
Jul 25, 2022 | 52.55 | 55.68 | 51.68 | 55.61 | 579,134 | +4.12(+8.01%) |
Jul 22, 2022 | 52.26 | 53.15 | 50.46 | 51.49 | 395,621 | -0.08(-0.16%) |
Jul 21, 2022 | 50.65 | 51.89 | 48.26 | 51.57 | 587,812 | -0.64(-1.23%) |
Jul 20, 2022 | 51.48 | 52.62 | 49.63 | 52.21 | 677,375 | +0.52(+1.01%) |
Jul 19, 2022 | 52.56 | 54.17 | 50.82 | 51.69 | 940,176 | -1.28(-2.42%) |
Jul 18, 2022 | 54.06 | 55.42 | 52.29 | 52.97 | 1,128,723 | +0.72(+1.39%) |
Jul 15, 2022 | 52.55 | 52.99 | 50.09 | 52.25 | 793,340 | +1.04(+2.02%) |
Jul 14, 2022 | 49.62 | 51.30 | 47.51 | 51.22 | 841,790 | -0.36(-0.69%) |
Jul 13, 2022 | 46.51 | 53.51 | 45.95 | 51.57 | 1,561,837 | +4.39(+9.30%) |
Jul 12, 2022 | 45.96 | 47.50 | 44.69 | 47.18 | 653,582 | +0.06(+0.14%) |
Jul 11, 2022 | 45.36 | 47.35 | 45.10 | 47.12 | 618,460 | +1.23(+2.68%) |
Jul 08, 2022 | 44.71 | 46.87 | 43.20 | 45.89 | 806,860 | +1.39(+3.13%) |
Jul 07, 2022 | 41.32 | 45.56 | 41.19 | 44.50 | 1,173,960 | +4.98(+12.62%) |
Jul 06, 2022 | 40.82 | 40.94 | 36.84 | 39.51 | 1,661,691 | -1.56(-3.79%) |
Jul 05, 2022 | 42.81 | 42.81 | 39.47 | 41.07 | 1,343,192 | -3.02(-6.86%) |