Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 43.62 | 44.14 | 42.80 | 43.56 | 1,613,405 | -1.01(-2.27%) |
May 30, 2023 | 44.89 | 45.15 | 43.80 | 44.57 | 904,708 | -1.27(-2.77%) |
May 26, 2023 | 46.01 | 46.13 | 44.99 | 45.83 | 730,534 | +0.38(+0.83%) |
May 25, 2023 | 46.95 | 46.95 | 45.34 | 45.46 | 1,152,651 | -2.77(-5.75%) |
May 24, 2023 | 47.55 | 49.06 | 47.20 | 48.23 | 1,743,702 | +1.40(+2.98%) |
May 23, 2023 | 46.90 | 48.10 | 46.54 | 46.83 | 1,074,666 | +0.32(+0.68%) |
May 22, 2023 | 44.97 | 47.00 | 44.92 | 46.52 | 1,872,306 | +1.60(+3.57%) |
May 19, 2023 | 45.01 | 45.27 | 44.30 | 44.91 | 1,047,771 | +0.65(+1.48%) |
May 18, 2023 | 43.14 | 44.36 | 42.71 | 44.26 | 781,697 | +0.50(+1.13%) |
May 17, 2023 | 42.96 | 43.93 | 42.12 | 43.76 | 1,193,981 | +1.57(+3.71%) |
May 16, 2023 | 43.50 | 43.99 | 42.20 | 42.20 | 768,329 | -1.71(-3.90%) |
May 15, 2023 | 43.69 | 44.43 | 43.24 | 43.91 | 892,169 | +0.68(+1.58%) |
May 12, 2023 | 43.39 | 43.85 | 42.06 | 43.23 | 893,582 | +0.28(+0.65%) |
May 11, 2023 | 42.46 | 43.01 | 41.75 | 42.95 | 1,173,521 | -0.53(-1.23%) |
May 10, 2023 | 43.91 | 43.91 | 42.66 | 43.49 | 735,170 | -0.07(-0.16%) |
May 09, 2023 | 43.92 | 44.57 | 43.33 | 43.56 | 1,072,138 | -0.98(-2.19%) |
May 08, 2023 | 46.24 | 46.35 | 43.99 | 44.53 | 1,002,081 | +0.40(+0.92%) |
May 05, 2023 | 43.84 | 44.65 | 43.50 | 44.13 | 1,088,167 | +2.28(+5.45%) |
May 04, 2023 | 42.93 | 43.75 | 41.50 | 41.85 | 1,444,480 | -0.89(-2.08%) |
May 03, 2023 | 43.44 | 44.09 | 42.58 | 42.74 | 2,181,203 | -1.71(-3.84%) |
May 02, 2023 | 46.62 | 46.93 | 44.24 | 44.44 | 1,183,460 | -3.45(-7.19%) |
May 01, 2023 | 47.43 | 48.69 | 47.16 | 47.89 | 1,161,640 | -0.51(-1.06%) |
Apr 28, 2023 | 46.81 | 49.14 | 46.49 | 48.40 | 1,212,552 | +1.49(+3.18%) |
Apr 27, 2023 | 47.00 | 47.25 | 45.81 | 46.91 | 1,219,445 | +0.19(+0.40%) |
Apr 26, 2023 | 48.95 | 49.83 | 45.97 | 46.72 | 2,447,719 | -1.72(-3.55%) |
Apr 25, 2023 | 49.19 | 49.64 | 48.27 | 48.44 | 1,796,384 | -1.73(-3.44%) |
Apr 24, 2023 | 48.37 | 50.55 | 48.37 | 50.17 | 1,214,478 | +1.67(+3.44%) |
Apr 21, 2023 | 49.67 | 49.77 | 48.39 | 48.50 | 771,582 | -0.93(-1.88%) |
Apr 20, 2023 | 49.06 | 49.45 | 48.69 | 49.43 | 1,337,511 | -0.75(-1.50%) |
Apr 19, 2023 | 49.64 | 50.28 | 48.89 | 50.18 | 1,392,589 | -0.41(-0.82%) |
Apr 18, 2023 | 50.84 | 51.06 | 50.12 | 50.59 | 799,443 | -0.50(-0.99%) |
Apr 17, 2023 | 52.10 | 52.48 | 50.95 | 51.10 | 947,442 | -1.03(-1.97%) |
Apr 14, 2023 | 51.87 | 52.78 | 51.56 | 52.12 | 1,175,487 | +0.42(+0.82%) |
Apr 13, 2023 | 51.27 | 52.40 | 51.07 | 51.70 | 896,242 | +0.52(+1.02%) |
Apr 12, 2023 | 52.03 | 52.27 | 51.16 | 51.18 | 915,305 | -0.46(-0.90%) |
Apr 11, 2023 | 51.89 | 51.96 | 50.81 | 51.64 | 1,494,053 | +0.18(+0.35%) |
Apr 10, 2023 | 50.45 | 52.52 | 50.14 | 51.46 | 1,421,108 | +1.64(+3.29%) |
Apr 06, 2023 | 49.50 | 50.39 | 48.95 | 49.82 | 1,106,247 | -0.02(-0.04%) |
Apr 05, 2023 | 49.16 | 49.89 | 48.56 | 49.84 | 1,081,449 | +0.32(+0.64%) |
Apr 04, 2023 | 51.20 | 51.20 | 48.43 | 49.53 | 1,462,060 | -1.09(-2.15%) |
Apr 03, 2023 | 49.99 | 51.26 | 49.22 | 50.61 | 2,521,132 | +3.57(+7.60%) |
Mar 31, 2023 | 47.37 | 47.60 | 46.70 | 47.04 | 1,288,143 | +0.06(+0.13%) |
Mar 30, 2023 | 47.49 | 47.54 | 46.31 | 46.98 | 2,102,967 | -0.01(-0.02%) |
Mar 29, 2023 | 47.14 | 47.45 | 46.21 | 46.99 | 1,149,923 | +0.69(+1.49%) |
Mar 28, 2023 | 45.93 | 46.97 | 45.73 | 46.30 | 1,068,049 | +0.09(+0.19%) |
Mar 27, 2023 | 45.07 | 46.52 | 44.10 | 46.21 | 1,285,902 | +2.15(+4.88%) |
Mar 24, 2023 | 43.20 | 44.43 | 42.78 | 44.06 | 3,459,254 | -0.37(-0.82%) |
Mar 23, 2023 | 45.57 | 46.37 | 43.89 | 44.42 | 1,993,420 | -0.77(-1.70%) |
Mar 22, 2023 | 47.46 | 47.46 | 45.14 | 45.19 | 1,641,555 | -1.99(-4.23%) |
Mar 21, 2023 | 46.55 | 47.63 | 46.43 | 47.19 | 1,801,197 | +2.21(+4.92%) |
Mar 20, 2023 | 43.71 | 45.43 | 43.41 | 44.98 | 1,886,501 | +2.08(+4.86%) |
Mar 17, 2023 | 44.87 | 44.87 | 42.52 | 42.89 | 3,181,978 | -2.12(-4.71%) |
Mar 16, 2023 | 42.45 | 45.15 | 42.39 | 45.02 | 1,661,164 | +1.26(+2.89%) |
Mar 15, 2023 | 45.19 | 45.50 | 42.66 | 43.75 | 2,789,228 | -4.05(-8.47%) |
Mar 14, 2023 | 48.78 | 49.71 | 46.40 | 47.80 | 1,626,937 | -0.46(-0.96%) |
Mar 13, 2023 | 48.71 | 50.69 | 47.86 | 48.26 | 1,941,323 | -2.08(-4.14%) |
Mar 10, 2023 | 51.82 | 52.57 | 50.00 | 50.35 | 1,034,837 | -1.70(-3.26%) |
Mar 09, 2023 | 53.78 | 54.92 | 51.96 | 52.05 | 1,091,074 | -1.27(-2.39%) |
Mar 08, 2023 | 54.54 | 55.34 | 52.32 | 53.32 | 1,141,691 | -1.63(-2.96%) |
Mar 07, 2023 | 55.96 | 56.37 | 54.51 | 54.95 | 967,891 | -1.46(-2.59%) |
Mar 06, 2023 | 56.37 | 56.48 | 55.14 | 56.41 | 1,854,897 | -0.68(-1.19%) |
Mar 03, 2023 | 54.82 | 58.17 | 54.30 | 57.09 | 1,543,506 | +1.16(+2.08%) |
Mar 02, 2023 | 54.25 | 56.39 | 53.64 | 55.93 | 1,077,106 | +1.28(+2.35%) |
Mar 01, 2023 | 52.84 | 54.82 | 52.84 | 54.64 | 1,043,425 | +1.54(+2.90%) |
Feb 28, 2023 | 55.92 | 55.95 | 53.05 | 53.10 | 1,572,275 | -1.63(-2.98%) |
Feb 27, 2023 | 54.54 | 55.61 | 53.73 | 54.73 | 1,175,391 | +0.38(+0.71%) |
Feb 24, 2023 | 52.58 | 54.35 | 51.84 | 54.35 | 1,812,672 | +1.09(+2.04%) |
Feb 23, 2023 | 52.19 | 53.65 | 51.54 | 53.26 | 1,972,758 | +1.69(+3.28%) |
Feb 22, 2023 | 53.64 | 53.64 | 50.06 | 51.57 | 5,335,989 | -5.58(-9.77%) |
Feb 21, 2023 | 57.56 | 58.66 | 56.97 | 57.15 | 1,417,912 | -0.93(-1.59%) |
Feb 17, 2023 | 60.15 | 60.15 | 57.32 | 58.07 | 1,660,412 | -2.99(-4.90%) |
Feb 16, 2023 | 62.43 | 63.24 | 61.03 | 61.07 | 791,636 | -1.73(-2.76%) |
Feb 15, 2023 | 62.72 | 63.30 | 60.98 | 62.80 | 993,829 | -1.64(-2.55%) |
Feb 14, 2023 | 62.99 | 64.68 | 62.73 | 64.44 | 817,221 | +0.82(+1.28%) |
Feb 13, 2023 | 63.34 | 64.14 | 62.54 | 63.63 | 668,451 | -0.20(-0.31%) |
Feb 10, 2023 | 61.12 | 64.04 | 60.75 | 63.82 | 976,994 | +3.82(+6.37%) |
Feb 09, 2023 | 62.45 | 62.45 | 59.79 | 60.00 | 1,058,126 | -2.18(-3.50%) |
Feb 08, 2023 | 62.33 | 63.14 | 61.81 | 62.18 | 677,461 | -0.75(-1.19%) |
Feb 07, 2023 | 60.30 | 63.00 | 59.78 | 62.93 | 1,002,014 | +3.33(+5.58%) |
Feb 06, 2023 | 61.05 | 61.69 | 59.12 | 59.60 | 908,496 | -1.60(-2.62%) |
Feb 03, 2023 | 60.20 | 63.31 | 59.91 | 61.20 | 1,167,809 | +0.73(+1.20%) |
Feb 02, 2023 | 63.40 | 63.56 | 59.55 | 60.48 | 1,365,314 | -2.90(-4.58%) |
Feb 01, 2023 | 64.35 | 65.27 | 61.63 | 63.38 | 1,289,678 | -1.75(-2.69%) |
Jan 31, 2023 | 63.39 | 65.29 | 63.15 | 65.13 | 875,718 | +1.81(+2.86%) |
Jan 30, 2023 | 64.92 | 65.38 | 63.12 | 63.32 | 993,927 | -2.91(-4.40%) |
Jan 27, 2023 | 67.84 | 68.33 | 65.83 | 66.24 | 1,616,229 | -1.44(-2.12%) |
Jan 26, 2023 | 65.81 | 67.84 | 65.19 | 67.67 | 1,481,371 | +2.72(+4.18%) |
Jan 25, 2023 | 62.81 | 65.09 | 62.18 | 64.96 | 1,547,353 | +2.49(+3.99%) |
Jan 24, 2023 | 61.56 | 62.99 | 60.79 | 62.46 | 1,769,308 | +1.03(+1.68%) |
Jan 23, 2023 | 61.33 | 62.57 | 60.95 | 61.43 | 778,272 | +0.72(+1.18%) |
Jan 20, 2023 | 60.19 | 60.77 | 58.94 | 60.71 | 651,289 | +1.11(+1.87%) |
Jan 19, 2023 | 57.51 | 59.83 | 57.25 | 59.60 | 803,703 | +1.52(+2.61%) |
Jan 18, 2023 | 59.79 | 61.28 | 58.06 | 58.08 | 1,014,528 | -0.95(-1.62%) |
Jan 17, 2023 | 59.31 | 59.85 | 58.61 | 59.04 | 620,155 | -0.03(-0.05%) |
Jan 13, 2023 | 59.12 | 59.30 | 58.30 | 59.07 | 816,775 | +0.01(+0.02%) |
Jan 12, 2023 | 57.78 | 59.74 | 57.59 | 59.06 | 1,084,851 | +2.17(+3.81%) |
Jan 11, 2023 | 56.92 | 57.53 | 55.73 | 56.89 | 706,496 | +0.89(+1.58%) |
Jan 10, 2023 | 55.54 | 56.52 | 54.62 | 56.01 | 650,060 | +0.56(+1.01%) |
Jan 09, 2023 | 55.29 | 56.50 | 55.29 | 55.45 | 651,486 | +1.48(+2.74%) |
Jan 06, 2023 | 53.68 | 54.29 | 52.94 | 53.97 | 593,865 | +1.46(+2.77%) |
Jan 05, 2023 | 52.74 | 53.55 | 51.94 | 52.51 | 668,422 | -0.43(-0.82%) |
Jan 04, 2023 | 51.29 | 53.52 | 50.94 | 52.94 | 944,622 | +0.61(+1.17%) |
Jan 03, 2023 | 55.78 | 56.03 | 51.92 | 52.33 | 1,295,394 | -4.02(-7.13%) |
Dec 30, 2022 | 55.98 | 56.76 | 55.49 | 56.35 | 1,436,710 | -0.01(-0.02%) |
Dec 29, 2022 | 53.98 | 56.57 | 53.70 | 56.36 | 780,110 | +1.92(+3.53%) |
Dec 28, 2022 | 56.48 | 56.48 | 54.22 | 54.44 | 839,564 | -2.25(-3.98%) |
Dec 27, 2022 | 56.69 | 56.84 | 55.73 | 56.70 | 791,830 | +0.47(+0.84%) |
Dec 23, 2022 | 54.66 | 56.53 | 54.53 | 56.22 | 809,684 | +2.26(+4.20%) |
Dec 22, 2022 | 56.16 | 56.49 | 52.55 | 53.96 | 913,076 | -2.50(-4.43%) |
Dec 21, 2022 | 56.32 | 56.85 | 55.17 | 56.46 | 824,594 | +1.78(+3.26%) |
Dec 20, 2022 | 53.38 | 55.27 | 53.28 | 54.68 | 773,344 | +0.97(+1.81%) |
Dec 19, 2022 | 55.40 | 55.64 | 52.85 | 53.70 | 1,095,306 | -0.52(-0.96%) |
Dec 16, 2022 | 54.34 | 55.26 | 52.88 | 54.22 | 2,467,256 | -1.67(-2.99%) |
Dec 15, 2022 | 55.88 | 56.64 | 54.68 | 55.90 | 1,103,593 | -0.89(-1.56%) |
Dec 14, 2022 | 57.47 | 58.26 | 56.24 | 56.78 | 1,141,076 | -0.22(-0.38%) |
Dec 13, 2022 | 57.73 | 58.11 | 56.18 | 57.00 | 1,078,894 | +1.14(+2.04%) |
Dec 12, 2022 | 54.39 | 56.17 | 53.95 | 55.86 | 1,124,683 | +1.98(+3.67%) |
Dec 09, 2022 | 56.11 | 56.66 | 53.85 | 53.88 | 1,123,368 | -2.21(-3.93%) |
Dec 08, 2022 | 59.54 | 60.10 | 55.83 | 56.09 | 1,005,902 | -2.03(-3.49%) |
Dec 07, 2022 | 58.63 | 59.86 | 57.49 | 58.11 | 661,496 | -0.26(-0.44%) |
Dec 06, 2022 | 60.23 | 61.65 | 57.64 | 58.37 | 1,134,748 | -2.14(-3.53%) |
Dec 05, 2022 | 66.23 | 66.35 | 59.59 | 60.51 | 1,056,444 | -4.31(-6.65%) |
Dec 02, 2022 | 64.35 | 65.30 | 63.91 | 64.82 | 935,423 | +0.18(+0.27%) |
Dec 01, 2022 | 65.97 | 66.51 | 64.41 | 64.64 | 780,981 | -0.69(-1.05%) |
Nov 30, 2022 | 65.85 | 66.06 | 63.66 | 65.33 | 943,450 | +0.70(+1.08%) |
Nov 29, 2022 | 64.99 | 65.39 | 63.50 | 64.63 | 585,649 | +1.15(+1.81%) |
Nov 28, 2022 | 63.12 | 64.27 | 61.92 | 63.48 | 811,411 | -2.03(-3.10%) |
Nov 25, 2022 | 66.50 | 67.17 | 65.44 | 65.51 | 240,811 | -0.20(-0.30%) |
Nov 23, 2022 | 66.49 | 66.88 | 64.93 | 65.70 | 565,437 | -2.16(-3.18%) |
Nov 22, 2022 | 66.65 | 67.93 | 65.79 | 67.86 | 595,727 | +2.74(+4.20%) |
Nov 21, 2022 | 64.75 | 65.51 | 61.29 | 65.12 | 1,299,826 | -1.51(-2.26%) |
Nov 18, 2022 | 66.32 | 66.76 | 63.25 | 66.63 | 892,955 | -1.07(-1.58%) |
Nov 17, 2022 | 66.75 | 67.78 | 65.62 | 67.70 | 667,540 | -0.31(-0.45%) |
Nov 16, 2022 | 68.83 | 69.39 | 67.44 | 68.01 | 780,682 | -2.19(-3.11%) |
Nov 15, 2022 | 68.90 | 70.69 | 67.87 | 70.19 | 892,761 | +1.98(+2.90%) |
Nov 14, 2022 | 68.72 | 70.57 | 68.19 | 68.21 | 775,108 | -0.96(-1.39%) |
Nov 11, 2022 | 69.09 | 70.72 | 68.61 | 69.18 | 1,117,569 | +1.91(+2.84%) |
Nov 10, 2022 | 66.82 | 68.17 | 65.37 | 67.27 | 1,247,146 | +2.82(+4.37%) |
Nov 09, 2022 | 69.15 | 69.15 | 64.31 | 64.45 | 1,396,155 | -6.60(-9.28%) |
Nov 08, 2022 | 71.77 | 72.18 | 69.51 | 71.05 | 1,026,756 | -1.08(-1.50%) |
Nov 07, 2022 | 70.17 | 72.53 | 69.91 | 72.13 | 1,456,789 | +2.69(+3.88%) |
Nov 04, 2022 | 68.94 | 71.48 | 67.72 | 69.44 | 1,574,043 | +2.11(+3.14%) |
Nov 03, 2022 | 65.28 | 68.28 | 64.92 | 67.32 | 1,029,848 | +1.09(+1.65%) |
Nov 02, 2022 | 66.57 | 68.81 | 65.79 | 66.23 | 1,437,186 | -1.07(-1.59%) |
Nov 01, 2022 | 66.89 | 67.94 | 66.15 | 67.30 | 1,534,934 | +1.98(+3.02%) |
Oct 31, 2022 | 64.34 | 66.47 | 64.10 | 65.33 | 935,259 | +0.52(+0.80%) |
Oct 28, 2022 | 66.01 | 66.30 | 62.66 | 64.81 | 1,023,871 | -0.12(-0.18%) |
Oct 27, 2022 | 68.41 | 68.82 | 64.79 | 64.92 | 1,534,859 | -2.06(-3.08%) |
Oct 26, 2022 | 66.36 | 69.56 | 66.32 | 66.99 | 2,165,711 | +0.33(+0.50%) |
Oct 25, 2022 | 65.51 | 67.20 | 64.91 | 66.65 | 1,195,613 | +1.07(+1.63%) |
Oct 24, 2022 | 66.12 | 67.21 | 65.00 | 65.58 | 1,195,933 | -0.60(-0.91%) |
Oct 21, 2022 | 64.15 | 66.23 | 63.23 | 66.18 | 1,508,046 | +2.67(+4.21%) |
Oct 20, 2022 | 64.83 | 65.37 | 62.78 | 63.51 | 1,045,215 | -0.60(-0.94%) |
Oct 19, 2022 | 60.85 | 64.43 | 60.62 | 64.11 | 1,638,947 | +3.25(+5.35%) |
Oct 18, 2022 | 61.34 | 62.39 | 60.13 | 60.85 | 1,413,629 | -0.08(-0.13%) |
Oct 17, 2022 | 60.59 | 61.86 | 59.93 | 60.93 | 1,425,964 | +1.90(+3.21%) |
Oct 14, 2022 | 61.30 | 62.13 | 58.85 | 59.04 | 966,863 | -3.39(-5.43%) |
Oct 13, 2022 | 59.29 | 62.78 | 58.79 | 62.43 | 1,400,463 | +1.83(+3.02%) |
Oct 12, 2022 | 58.69 | 61.03 | 58.05 | 60.60 | 1,474,126 | +1.52(+2.58%) |
Oct 11, 2022 | 59.11 | 60.65 | 57.96 | 59.08 | 1,186,754 | -1.33(-2.20%) |
Oct 10, 2022 | 61.42 | 62.66 | 59.86 | 60.40 | 1,059,501 | -0.73(-1.19%) |
Oct 07, 2022 | 61.44 | 63.22 | 60.57 | 61.13 | 1,429,676 | -0.36(-0.59%) |
Oct 06, 2022 | 58.64 | 62.12 | 58.64 | 61.49 | 1,608,676 | +2.40(+4.06%) |
Oct 05, 2022 | 56.56 | 59.45 | 56.05 | 59.09 | 1,496,270 | +2.61(+4.61%) |
Oct 04, 2022 | 54.73 | 56.55 | 53.98 | 56.49 | 1,332,809 | +3.58(+6.76%) |
Oct 03, 2022 | 50.82 | 53.38 | 50.58 | 52.91 | 1,589,761 | +4.82(+10.02%) |
Sep 30, 2022 | 47.67 | 49.30 | 47.38 | 48.09 | 1,897,007 | -0.24(-0.49%) |
Sep 29, 2022 | 47.66 | 48.37 | 46.32 | 48.33 | 1,853,620 | +0.25(+0.51%) |
Sep 28, 2022 | 45.34 | 48.21 | 44.77 | 48.08 | 1,925,537 | +3.17(+7.05%) |
Sep 27, 2022 | 45.71 | 46.06 | 44.42 | 44.92 | 1,274,743 | +0.28(+0.62%) |
Sep 26, 2022 | 47.91 | 48.02 | 44.63 | 44.64 | 1,797,034 | -3.91(-8.06%) |
Sep 23, 2022 | 49.93 | 50.04 | 47.82 | 48.56 | 2,000,552 | -4.25(-8.04%) |
Sep 22, 2022 | 54.62 | 55.26 | 52.68 | 52.80 | 932,431 | -0.65(-1.21%) |
Sep 21, 2022 | 55.87 | 56.27 | 53.45 | 53.45 | 1,332,266 | -1.00(-1.84%) |
Sep 20, 2022 | 55.20 | 55.20 | 53.52 | 54.45 | 1,023,853 | -0.93(-1.69%) |
Sep 19, 2022 | 53.49 | 55.81 | 53.27 | 55.39 | 1,003,179 | -0.45(-0.81%) |
Sep 16, 2022 | 57.97 | 58.02 | 54.05 | 55.84 | 2,676,056 | -1.74(-3.02%) |
Sep 15, 2022 | 58.57 | 59.32 | 57.33 | 57.58 | 1,044,778 | -2.91(-4.81%) |
Sep 14, 2022 | 58.43 | 61.50 | 58.40 | 60.49 | 1,717,399 | +3.16(+5.50%) |
Sep 13, 2022 | 57.33 | 58.69 | 57.04 | 57.34 | 943,556 | -1.12(-1.92%) |
Sep 12, 2022 | 58.44 | 59.50 | 57.64 | 58.46 | 965,591 | +1.12(+1.95%) |
Sep 09, 2022 | 56.77 | 57.80 | 56.03 | 57.34 | 1,031,291 | +1.79(+3.22%) |
Sep 08, 2022 | 55.52 | 55.65 | 54.34 | 55.55 | 831,152 | +0.45(+0.82%) |
Sep 07, 2022 | 54.62 | 55.39 | 53.34 | 55.09 | 1,176,194 | -1.29(-2.28%) |
Sep 06, 2022 | 58.06 | 58.36 | 56.05 | 56.38 | 1,111,986 | -1.00(-1.75%) |
Sep 02, 2022 | 58.95 | 59.16 | 56.68 | 57.38 | 1,270,590 | +0.81(+1.42%) |
Sep 01, 2022 | 57.45 | 57.73 | 55.79 | 56.58 | 1,083,389 | -2.02(-3.44%) |
Aug 31, 2022 | 56.80 | 59.22 | 55.55 | 58.59 | 1,065,387 | +0.06(+0.10%) |
Aug 30, 2022 | 60.08 | 60.08 | 57.46 | 58.53 | 864,965 | -3.10(-5.02%) |
Aug 29, 2022 | 59.96 | 62.76 | 59.35 | 61.63 | 1,140,226 | +1.16(+1.92%) |
Aug 26, 2022 | 61.26 | 61.54 | 59.86 | 60.47 | 896,051 | -1.20(-1.94%) |
Aug 25, 2022 | 62.25 | 62.65 | 60.85 | 61.67 | 717,541 | +0.05(+0.08%) |
Aug 24, 2022 | 60.72 | 61.82 | 60.17 | 61.62 | 1,452,741 | +1.24(+2.05%) |
Aug 23, 2022 | 59.71 | 62.34 | 59.63 | 60.38 | 1,284,475 | +1.93(+3.30%) |
Aug 22, 2022 | 57.31 | 58.57 | 55.70 | 58.46 | 790,716 | -0.13(-0.22%) |
Aug 19, 2022 | 59.04 | 59.56 | 58.08 | 58.58 | 1,060,325 | -0.96(-1.62%) |
Aug 18, 2022 | 57.59 | 59.70 | 57.59 | 59.55 | 1,070,046 | +2.67(+4.70%) |
Aug 17, 2022 | 55.93 | 57.39 | 55.29 | 56.87 | 867,710 | +0.90(+1.62%) |
Aug 16, 2022 | 58.11 | 59.06 | 55.70 | 55.97 | 985,210 | -1.62(-2.82%) |
Aug 15, 2022 | 56.62 | 57.95 | 55.45 | 57.59 | 964,580 | -2.06(-3.46%) |
Aug 12, 2022 | 58.85 | 59.79 | 57.36 | 59.65 | 757,392 | +0.52(+0.88%) |
Aug 11, 2022 | 57.88 | 59.69 | 57.57 | 59.13 | 1,501,309 | +2.93(+5.22%) |
Aug 10, 2022 | 54.26 | 56.45 | 53.06 | 56.20 | 1,483,780 | +2.29(+4.24%) |
Aug 09, 2022 | 54.12 | 54.76 | 53.20 | 53.91 | 913,306 | +0.78(+1.46%) |
Aug 08, 2022 | 52.56 | 53.80 | 52.04 | 53.13 | 787,606 | +0.39(+0.74%) |
Aug 05, 2022 | 50.00 | 53.59 | 49.91 | 52.74 | 669,402 | +1.78(+3.49%) |
Aug 04, 2022 | 53.61 | 54.26 | 50.70 | 50.97 | 1,191,958 | -3.19(-5.89%) |
Aug 03, 2022 | 56.81 | 56.83 | 53.14 | 54.16 | 1,079,047 | -1.91(-3.41%) |
Aug 02, 2022 | 55.83 | 56.72 | 54.96 | 56.07 | 1,028,202 | +0.26(+0.46%) |
Aug 01, 2022 | 55.36 | 56.30 | 53.87 | 55.81 | 1,160,433 | -0.89(-1.57%) |
Jul 29, 2022 | 57.26 | 57.49 | 55.78 | 56.71 | 1,377,836 | +1.19(+2.14%) |
Jul 28, 2022 | 56.02 | 56.55 | 53.51 | 55.52 | 1,484,241 | +0.84(+1.54%) |
Jul 27, 2022 | 50.53 | 55.19 | 50.53 | 54.68 | 3,094,533 | +4.34(+8.62%) |
Jul 26, 2022 | 50.98 | 51.30 | 48.87 | 50.34 | 2,124,333 | -0.06(-0.12%) |
Jul 25, 2022 | 48.26 | 50.71 | 47.59 | 50.40 | 1,300,692 | +3.52(+7.52%) |
Jul 22, 2022 | 48.02 | 48.91 | 46.31 | 46.87 | 1,073,696 | -1.13(-2.35%) |
Jul 21, 2022 | 47.28 | 48.05 | 45.94 | 48.00 | 1,046,956 | -1.10(-2.24%) |
Jul 20, 2022 | 46.62 | 49.20 | 46.31 | 49.10 | 1,022,495 | +2.08(+4.43%) |
Jul 19, 2022 | 44.63 | 47.12 | 44.49 | 47.02 | 901,228 | +2.09(+4.65%) |
Jul 18, 2022 | 44.42 | 46.22 | 43.99 | 44.93 | 1,293,913 | +1.84(+4.26%) |
Jul 15, 2022 | 43.81 | 43.88 | 42.25 | 43.09 | 1,379,587 | +0.40(+0.94%) |
Jul 14, 2022 | 41.65 | 42.85 | 40.41 | 42.69 | 1,195,594 | -0.98(-2.25%) |
Jul 13, 2022 | 42.27 | 44.30 | 41.84 | 43.67 | 1,206,499 | +0.61(+1.41%) |
Jul 12, 2022 | 43.09 | 44.21 | 42.57 | 43.07 | 1,154,747 | -1.97(-4.38%) |
Jul 11, 2022 | 44.77 | 45.26 | 43.03 | 45.04 | 1,390,824 | -0.73(-1.59%) |
Jul 08, 2022 | 46.88 | 47.12 | 45.06 | 45.76 | 1,187,945 | -0.22(-0.47%) |
Jul 07, 2022 | 45.07 | 46.56 | 44.77 | 45.98 | 1,151,116 | +2.86(+6.62%) |
Jul 06, 2022 | 42.79 | 43.77 | 41.01 | 43.12 | 2,057,878 | +0.13(+0.30%) |
Jul 05, 2022 | 44.50 | 44.54 | 41.62 | 43.00 | 1,921,605 | -2.90(-6.31%) |
Jul 01, 2022 | 46.08 | 46.37 | 44.02 | 45.89 | 1,384,678 | +0.17(+0.37%) |
Jun 30, 2022 | 46.41 | 47.96 | 45.20 | 45.73 | 1,524,012 | -2.30(-4.78%) |
Jun 29, 2022 | 51.30 | 51.61 | 47.79 | 48.02 | 1,485,601 | -2.36(-4.68%) |
Jun 28, 2022 | 49.81 | 50.53 | 48.38 | 50.38 | 1,596,145 | +1.89(+3.91%) |
Jun 27, 2022 | 47.11 | 49.19 | 46.50 | 48.48 | 2,141,273 | +2.35(+5.08%) |
Jun 24, 2022 | 46.68 | 48.64 | 45.94 | 46.14 | 3,562,883 | +0.37(+0.81%) |
Jun 23, 2022 | 48.34 | 48.65 | 45.05 | 45.76 | 2,135,611 | -2.05(-4.29%) |
Jun 22, 2022 | 49.38 | 50.39 | 47.75 | 47.82 | 1,642,375 | -4.83(-9.17%) |
Jun 21, 2022 | 51.36 | 53.04 | 50.91 | 52.64 | 1,457,543 | +2.39(+4.77%) |
Jun 17, 2022 | 55.16 | 55.40 | 49.52 | 50.25 | 4,372,275 | -4.75(-8.64%) |
Jun 16, 2022 | 56.95 | 57.73 | 54.32 | 55.00 | 1,896,291 | -3.96(-6.71%) |
Jun 15, 2022 | 59.91 | 60.72 | 57.46 | 58.95 | 1,347,121 | -1.30(-2.15%) |
Jun 14, 2022 | 60.93 | 62.35 | 58.88 | 60.25 | 1,513,043 | +0.75(+1.25%) |
Jun 13, 2022 | 61.22 | 61.32 | 57.32 | 59.50 | 1,688,183 | -4.51(-7.05%) |
Jun 10, 2022 | 64.28 | 66.44 | 62.74 | 64.02 | 1,675,336 | -0.91(-1.41%) |
Jun 09, 2022 | 63.98 | 66.10 | 63.59 | 64.93 | 1,093,067 | -0.03(-0.05%) |
Jun 08, 2022 | 66.23 | 66.52 | 63.87 | 64.96 | 1,628,638 | -0.36(-0.56%) |
Jun 07, 2022 | 62.22 | 65.51 | 62.22 | 65.32 | 1,527,435 | +2.80(+4.47%) |
Jun 06, 2022 | 62.39 | 63.21 | 60.80 | 62.53 | 1,260,297 | +0.94(+1.53%) |
Jun 03, 2022 | 61.53 | 62.64 | 60.59 | 61.59 | 1,311,861 | +0.17(+0.27%) |
Jun 02, 2022 | 61.21 | 62.68 | 60.67 | 61.42 | 1,503,211 | -0.67(-1.07%) |