Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 68.70 | 68.99 | 67.80 | 68.36 | 3,353,897 | -0.76(-1.11%) |
Jul 28, 2023 | 68.50 | 69.46 | 68.21 | 69.13 | 3,894,805 | +1.26(+1.86%) |
Jul 27, 2023 | 69.25 | 69.29 | 67.31 | 67.86 | 1,987,771 | -1.21(-1.74%) |
Jul 26, 2023 | 69.24 | 69.47 | 68.65 | 69.07 | 1,337,639 | -0.18(-0.25%) |
Jul 25, 2023 | 68.38 | 69.31 | 67.92 | 69.24 | 1,749,798 | +0.80(+1.17%) |
Jul 24, 2023 | 68.54 | 69.28 | 68.37 | 68.44 | 1,073,362 | -0.10(-0.14%) |
Jul 21, 2023 | 68.78 | 69.08 | 68.45 | 68.54 | 1,165,602 | -0.11(-0.16%) |
Jul 20, 2023 | 67.97 | 68.80 | 67.91 | 68.65 | 1,382,965 | +0.86(+1.27%) |
Jul 19, 2023 | 66.88 | 67.89 | 66.68 | 67.78 | 1,863,072 | +1.25(+1.89%) |
Jul 18, 2023 | 67.03 | 67.66 | 66.20 | 66.53 | 1,821,489 | -0.09(-0.13%) |
Jul 17, 2023 | 65.91 | 66.63 | 65.46 | 66.62 | 2,760,174 | +0.70(+1.06%) |
Jul 14, 2023 | 65.33 | 65.99 | 65.16 | 65.92 | 1,571,747 | +0.57(+0.87%) |
Jul 13, 2023 | 64.59 | 65.50 | 64.59 | 65.35 | 3,147,444 | +0.70(+1.08%) |
Jul 12, 2023 | 63.32 | 64.69 | 63.21 | 64.66 | 3,199,624 | +1.52(+2.41%) |
Jul 11, 2023 | 64.32 | 64.40 | 62.45 | 63.14 | 2,773,253 | -1.07(-1.66%) |
Jul 10, 2023 | 64.46 | 64.62 | 63.97 | 64.21 | 1,474,648 | -0.38(-0.59%) |
Jul 07, 2023 | 64.67 | 65.02 | 64.45 | 64.59 | 1,937,790 | -0.17(-0.26%) |
Jul 06, 2023 | 65.17 | 65.17 | 64.62 | 64.76 | 2,093,324 | -0.54(-0.83%) |
Jul 05, 2023 | 65.02 | 65.47 | 64.91 | 65.30 | 2,136,472 | +0.03(+0.05%) |
Jul 03, 2023 | 64.32 | 65.47 | 64.31 | 65.27 | 1,984,004 | +0.75(+1.17%) |
Jun 30, 2023 | 64.18 | 64.60 | 64.06 | 64.51 | 2,458,356 | +0.22(+0.34%) |
Jun 29, 2023 | 64.28 | 64.63 | 64.09 | 64.30 | 1,857,786 | -0.03(-0.05%) |
Jun 28, 2023 | 64.19 | 64.49 | 64.09 | 64.33 | 1,733,009 | -0.16(-0.24%) |
Jun 27, 2023 | 64.26 | 64.63 | 63.98 | 64.48 | 2,078,991 | +0.14(+0.21%) |
Jun 26, 2023 | 64.96 | 65.06 | 63.99 | 64.34 | 2,337,267 | -0.50(-0.77%) |
Jun 23, 2023 | 65.27 | 65.65 | 64.75 | 64.84 | 1,736,202 | -0.28(-0.44%) |
Jun 22, 2023 | 65.50 | 65.52 | 64.85 | 65.13 | 1,071,124 | -0.07(-0.11%) |
Jun 21, 2023 | 65.45 | 65.55 | 64.91 | 65.20 | 2,172,433 | -0.06(-0.09%) |
Jun 20, 2023 | 64.97 | 65.53 | 64.86 | 65.26 | 1,443,284 | +0.31(+0.48%) |
Jun 16, 2023 | 65.49 | 65.61 | 64.72 | 64.94 | 2,575,037 | -0.31(-0.48%) |
Jun 15, 2023 | 66.14 | 66.39 | 65.11 | 65.26 | 2,074,262 | +2.49(+3.97%) |
May 08, 2023 | 62.77 | 63.21 | 62.65 | 62.77 | 1,885,528 | -0.41(-0.65%) |
May 05, 2023 | 63.07 | 63.76 | 62.88 | 63.18 | 1,629,462 | -0.12(-0.18%) |
May 04, 2023 | 63.40 | 63.75 | 62.76 | 63.29 | 2,556,242 | +0.05(+0.08%) |
May 03, 2023 | 63.99 | 64.19 | 62.83 | 63.24 | 4,783,636 | -0.12(-0.18%) |
May 02, 2023 | 61.15 | 64.91 | 61.15 | 63.36 | 8,921,600 | +4.51(+7.66%) |
May 01, 2023 | 57.90 | 59.13 | 57.90 | 58.85 | 2,665,664 | +0.94(+1.63%) |
Apr 28, 2023 | 57.41 | 58.04 | 56.88 | 57.91 | 1,958,052 | +0.38(+0.66%) |
Apr 27, 2023 | 57.60 | 57.97 | 57.40 | 57.53 | 1,783,233 | -0.04(-0.07%) |
Apr 26, 2023 | 57.16 | 57.70 | 57.15 | 57.57 | 1,373,737 | +0.41(+0.72%) |
Apr 25, 2023 | 56.54 | 57.22 | 56.54 | 57.16 | 1,705,318 | +0.41(+0.72%) |
Apr 24, 2023 | 56.96 | 57.69 | 56.72 | 56.75 | 1,911,101 | -0.03(-0.05%) |
Apr 21, 2023 | 56.03 | 56.98 | 56.03 | 56.78 | 1,940,231 | +0.60(+1.07%) |
Apr 20, 2023 | 55.49 | 56.34 | 55.49 | 56.18 | 2,249,958 | +0.26(+0.47%) |
Apr 19, 2023 | 55.52 | 56.13 | 55.52 | 55.91 | 1,939,340 | +0.11(+0.19%) |
Apr 18, 2023 | 55.24 | 56.20 | 55.24 | 55.81 | 2,654,358 | +0.33(+0.60%) |
Apr 17, 2023 | 54.68 | 55.50 | 54.52 | 55.48 | 2,037,662 | +0.90(+1.64%) |
Apr 14, 2023 | 54.49 | 55.16 | 54.38 | 54.58 | 1,956,732 | -0.17(-0.30%) |
Apr 13, 2023 | 52.74 | 55.46 | 52.74 | 54.74 | 4,365,557 | +1.91(+3.61%) |
Apr 12, 2023 | 52.67 | 52.98 | 52.33 | 52.84 | 2,378,159 | +0.21(+0.41%) |
Apr 11, 2023 | 51.82 | 52.84 | 51.82 | 52.62 | 1,527,967 | +0.88(+1.69%) |
Apr 10, 2023 | 50.65 | 51.76 | 50.53 | 51.75 | 1,527,981 | +0.97(+1.92%) |
Apr 06, 2023 | 51.35 | 51.55 | 50.61 | 50.77 | 1,097,757 | -0.34(-0.67%) |
Apr 05, 2023 | 50.65 | 51.11 | 50.56 | 51.11 | 1,761,255 | +0.55(+1.08%) |
Apr 04, 2023 | 51.02 | 51.16 | 50.09 | 50.57 | 1,625,772 | -0.18(-0.35%) |
Apr 03, 2023 | 50.44 | 51.29 | 50.44 | 50.74 | 1,298,248 | +0.43(+0.85%) |
Mar 31, 2023 | 50.57 | 50.57 | 50.08 | 50.31 | 1,520,746 | -0.01(-0.02%) |
Mar 30, 2023 | 51.03 | 51.17 | 50.05 | 50.32 | 1,303,778 | -0.25(-0.50%) |
Mar 29, 2023 | 50.47 | 50.66 | 50.20 | 50.58 | 1,064,483 | +0.54(+1.07%) |
Mar 28, 2023 | 49.74 | 50.50 | 49.73 | 50.04 | 880,288 | +0.31(+0.63%) |
Mar 27, 2023 | 49.71 | 50.10 | 49.63 | 49.73 | 1,155,518 | +0.37(+0.75%) |
Mar 24, 2023 | 48.26 | 49.40 | 48.02 | 49.36 | 1,113,056 | +1.11(+2.30%) |
Mar 23, 2023 | 48.67 | 49.07 | 48.08 | 48.25 | 1,117,252 | -0.42(-0.86%) |
Mar 22, 2023 | 49.64 | 49.82 | 48.66 | 48.67 | 1,023,974 | -0.90(-1.81%) |
Mar 21, 2023 | 49.99 | 49.99 | 49.36 | 49.57 | 1,558,311 | +0.05(+0.10%) |
Mar 20, 2023 | 48.97 | 49.77 | 48.94 | 49.52 | 1,524,629 | +0.92(+1.90%) |
Mar 17, 2023 | 49.63 | 49.79 | 48.25 | 48.59 | 5,392,518 | -1.53(-3.05%) |
Mar 16, 2023 | 50.60 | 50.67 | 49.81 | 50.12 | 1,452,389 | -0.56(-1.11%) |
Mar 15, 2023 | 49.58 | 50.72 | 49.08 | 50.69 | 1,571,342 | +0.20(+0.41%) |
Mar 14, 2023 | 51.12 | 51.44 | 49.91 | 50.48 | 1,496,256 | -0.22(-0.44%) |
Mar 13, 2023 | 50.43 | 51.23 | 50.08 | 50.70 | 1,713,198 | -0.22(-0.44%) |
Mar 10, 2023 | 51.84 | 52.10 | 50.70 | 50.93 | 1,601,602 | -0.73(-1.41%) |
Mar 09, 2023 | 53.20 | 53.20 | 51.07 | 51.66 | 2,632,420 | -1.26(-2.37%) |
Mar 08, 2023 | 51.93 | 54.21 | 51.93 | 52.91 | 5,035,803 | +1.47(+2.86%) |
Mar 07, 2023 | 51.63 | 51.95 | 51.12 | 51.44 | 1,414,802 | -0.24(-0.47%) |
Mar 06, 2023 | 51.85 | 52.24 | 51.56 | 51.69 | 1,709,531 | -0.36(-0.69%) |
Mar 03, 2023 | 51.86 | 52.14 | 51.39 | 52.05 | 1,204,772 | +0.18(+0.34%) |
Mar 02, 2023 | 51.17 | 51.89 | 51.04 | 51.87 | 1,359,842 | +0.62(+1.22%) |
Mar 01, 2023 | 51.09 | 51.35 | 50.62 | 51.25 | 2,126,806 | -0.14(-0.26%) |
Feb 28, 2023 | 51.83 | 52.30 | 51.37 | 51.38 | 1,905,908 | -0.54(-1.04%) |
Feb 27, 2023 | 52.30 | 52.38 | 51.65 | 51.93 | 1,490,389 | -0.03(-0.06%) |
Feb 24, 2023 | 51.37 | 52.06 | 51.16 | 51.95 | 1,381,176 | +0.27(+0.52%) |
Feb 23, 2023 | 51.51 | 51.83 | 51.09 | 51.68 | 1,892,028 | +0.51(+1.00%) |
Feb 22, 2023 | 51.30 | 51.75 | 50.65 | 51.17 | 2,561,858 | -0.66(-1.27%) |
Feb 21, 2023 | 54.37 | 54.37 | 51.38 | 51.83 | 3,526,718 | +1.57(+3.13%) |
Feb 17, 2023 | 49.62 | 50.35 | 49.51 | 50.25 | 1,986,602 | +0.60(+1.21%) |
Feb 16, 2023 | 49.65 | 50.04 | 49.57 | 49.66 | 1,064,986 | -0.88(-1.74%) |
Feb 15, 2023 | 49.90 | 50.55 | 49.57 | 50.53 | 953,332 | +0.64(+1.28%) |
Feb 14, 2023 | 50.12 | 50.34 | 49.69 | 49.90 | 1,250,089 | -0.31(-0.62%) |
Feb 13, 2023 | 49.76 | 50.24 | 49.46 | 50.21 | 1,275,287 | +0.51(+1.03%) |
Feb 10, 2023 | 49.48 | 49.72 | 49.24 | 49.69 | 932,842 | +0.21(+0.43%) |
Feb 09, 2023 | 49.86 | 49.97 | 49.32 | 49.48 | 1,125,395 | -0.18(-0.37%) |
Feb 08, 2023 | 50.25 | 50.73 | 49.46 | 49.67 | 2,048,649 | -0.86(-1.70%) |
Feb 07, 2023 | 51.22 | 51.22 | 50.31 | 50.53 | 2,061,006 | -1.24(-2.39%) |
Feb 06, 2023 | 51.48 | 51.89 | 51.22 | 51.76 | 2,007,972 | -0.04(-0.07%) |
Feb 03, 2023 | 52.34 | 52.46 | 51.12 | 51.80 | 1,915,562 | -0.54(-1.03%) |
Feb 02, 2023 | 51.22 | 52.39 | 50.95 | 52.34 | 2,069,318 | +0.84(+1.63%) |
Feb 01, 2023 | 50.62 | 51.66 | 50.59 | 51.50 | 2,087,321 | +0.71(+1.39%) |
Jan 31, 2023 | 49.79 | 50.81 | 49.15 | 50.80 | 1,436,014 | +1.30(+2.64%) |
Jan 30, 2023 | 49.50 | 50.28 | 49.33 | 49.49 | 1,228,949 | -0.07(-0.14%) |
Jan 27, 2023 | 50.53 | 50.69 | 49.22 | 49.56 | 2,289,515 | -1.42(-2.79%) |
Jan 26, 2023 | 51.02 | 51.76 | 50.73 | 50.98 | 2,691,621 | -0.14(-0.28%) |
Jan 25, 2023 | 49.79 | 51.42 | 49.51 | 51.12 | 1,964,895 | +1.40(+2.82%) |
Jan 24, 2023 | 48.56 | 50.24 | 48.56 | 49.72 | 1,369,188 | +1.33(+2.76%) |
Jan 23, 2023 | 48.45 | 48.63 | 47.97 | 48.39 | 1,107,435 | +0.11(+0.22%) |
Jan 20, 2023 | 48.01 | 48.29 | 47.58 | 48.28 | 938,187 | +0.38(+0.79%) |
Jan 19, 2023 | 47.24 | 48.03 | 46.84 | 47.91 | 1,403,848 | +0.54(+1.14%) |
Jan 18, 2023 | 48.61 | 48.90 | 47.30 | 47.37 | 1,534,681 | -1.30(-2.68%) |
Jan 17, 2023 | 49.10 | 49.39 | 48.65 | 48.67 | 1,751,019 | -0.37(-0.75%) |
Jan 13, 2023 | 48.41 | 49.17 | 48.26 | 49.04 | 1,165,617 | +0.42(+0.85%) |
Jan 12, 2023 | 49.13 | 49.23 | 48.46 | 48.62 | 1,183,163 | -0.57(-1.16%) |
Jan 11, 2023 | 49.21 | 49.55 | 48.99 | 49.19 | 1,699,029 | +0.06(+0.12%) |
Jan 10, 2023 | 48.62 | 49.26 | 48.53 | 49.13 | 1,267,752 | +0.63(+1.29%) |
Jan 09, 2023 | 49.01 | 49.44 | 48.46 | 48.51 | 1,518,253 | -0.65(-1.32%) |
Jan 06, 2023 | 49.13 | 49.46 | 48.74 | 49.15 | 2,220,352 | +1.26(+2.62%) |
Jan 05, 2023 | 48.75 | 49.04 | 47.54 | 47.90 | 1,914,799 | -1.72(-3.47%) |
Jan 04, 2023 | 48.09 | 49.83 | 47.97 | 49.62 | 1,730,849 | +1.85(+3.88%) |
Jan 03, 2023 | 48.83 | 48.95 | 47.01 | 47.76 | 2,867,707 | -2.01(-4.04%) |
Dec 30, 2022 | 49.65 | 49.87 | 49.38 | 49.77 | 1,028,118 | -0.08(-0.16%) |
Dec 29, 2022 | 49.63 | 49.93 | 49.61 | 49.85 | 771,169 | +0.21(+0.43%) |
Dec 28, 2022 | 50.48 | 50.70 | 49.58 | 49.64 | 953,572 | -0.92(-1.82%) |
Dec 27, 2022 | 50.24 | 50.76 | 50.22 | 50.55 | 662,481 | +0.39(+0.77%) |
Dec 23, 2022 | 49.72 | 50.17 | 49.53 | 50.17 | 555,044 | +0.47(+0.95%) |
Dec 22, 2022 | 49.60 | 49.82 | 49.04 | 49.69 | 789,970 | -0.01(-0.02%) |
Dec 21, 2022 | 49.28 | 49.82 | 49.16 | 49.70 | 819,486 | +0.66(+1.34%) |
Dec 20, 2022 | 50.01 | 50.04 | 49.00 | 49.05 | 1,062,331 | -0.89(-1.78%) |
Dec 19, 2022 | 49.49 | 50.36 | 49.36 | 49.94 | 1,212,791 | +0.49(+1.00%) |
Dec 16, 2022 | 49.45 | 49.73 | 48.91 | 49.44 | 2,322,818 | -0.54(-1.08%) |
Dec 15, 2022 | 50.57 | 50.80 | 49.74 | 49.98 | 1,219,035 | -1.11(-2.17%) |
Dec 14, 2022 | 50.69 | 51.53 | 50.51 | 51.10 | 1,333,586 | +0.27(+0.53%) |
Dec 13, 2022 | 51.85 | 51.94 | 50.68 | 50.82 | 1,653,862 | -0.34(-0.66%) |
Dec 12, 2022 | 50.63 | 51.17 | 50.29 | 51.16 | 989,982 | +0.48(+0.95%) |
Dec 09, 2022 | 50.77 | 51.05 | 50.19 | 50.68 | 1,198,339 | -0.19(-0.38%) |
Dec 08, 2022 | 51.30 | 51.36 | 50.60 | 50.87 | 1,103,367 | -0.38(-0.74%) |
Dec 07, 2022 | 51.56 | 51.87 | 51.01 | 51.25 | 1,254,295 | -0.20(-0.39%) |
Dec 06, 2022 | 51.93 | 52.40 | 50.69 | 51.45 | 1,722,735 | -1.20(-2.28%) |
Dec 05, 2022 | 53.22 | 53.36 | 52.60 | 52.65 | 1,102,389 | -1.03(-1.93%) |
Dec 02, 2022 | 52.90 | 53.81 | 52.88 | 53.68 | 1,150,902 | +0.58(+1.09%) |
Dec 01, 2022 | 52.96 | 53.60 | 52.96 | 53.10 | 1,104,796 | +0.23(+0.44%) |
Nov 30, 2022 | 52.89 | 53.22 | 51.85 | 52.87 | 2,369,083 | +0.18(+0.35%) |
Nov 29, 2022 | 52.65 | 53.11 | 52.34 | 52.69 | 897,015 | -0.01(-0.02%) |
Nov 28, 2022 | 52.93 | 53.44 | 52.69 | 52.70 | 1,020,770 | -0.62(-1.17%) |
Nov 25, 2022 | 53.03 | 53.39 | 52.90 | 53.32 | 394,217 | +0.30(+0.56%) |
Nov 23, 2022 | 52.66 | 53.06 | 52.57 | 53.03 | 765,767 | +0.45(+0.86%) |
Nov 22, 2022 | 52.43 | 52.91 | 52.01 | 52.58 | 993,020 | +0.45(+0.87%) |
Nov 21, 2022 | 50.93 | 52.40 | 50.93 | 52.12 | 1,200,976 | +0.80(+1.55%) |
Nov 18, 2022 | 51.40 | 51.56 | 51.03 | 51.33 | 1,074,379 | +0.47(+0.92%) |
Nov 17, 2022 | 49.52 | 50.92 | 49.52 | 50.86 | 989,275 | +0.86(+1.73%) |
Nov 16, 2022 | 50.15 | 50.25 | 49.54 | 49.99 | 677,381 | +0.03(+0.06%) |
Nov 15, 2022 | 50.03 | 50.42 | 49.77 | 49.97 | 1,302,113 | +0.12(+0.25%) |
Nov 14, 2022 | 49.79 | 50.50 | 49.65 | 49.84 | 840,230 | +0.05(+0.10%) |
Nov 11, 2022 | 49.37 | 50.02 | 48.57 | 49.79 | 1,501,290 | +0.43(+0.87%) |
Nov 10, 2022 | 48.83 | 49.99 | 48.78 | 49.36 | 1,113,333 | +1.62(+3.40%) |
Nov 09, 2022 | 48.97 | 48.97 | 47.69 | 47.74 | 1,117,777 | -1.47(-2.98%) |
Nov 08, 2022 | 48.93 | 49.50 | 48.69 | 49.21 | 1,048,248 | +0.30(+0.61%) |
Nov 07, 2022 | 49.42 | 49.77 | 48.15 | 48.91 | 1,167,342 | -0.21(-0.43%) |
Nov 04, 2022 | 48.11 | 49.15 | 47.88 | 49.12 | 1,306,096 | +1.65(+3.48%) |
Nov 03, 2022 | 46.87 | 47.70 | 46.64 | 47.47 | 1,463,928 | +0.13(+0.28%) |
Nov 02, 2022 | 47.14 | 47.34 | 2,916,644 | +0.51(+1.09%) | ||
Nov 01, 2022 | 48.31 | 48.31 | 45.00 | 46.83 | 3,703,724 | -1.55(-3.21%) |
Oct 31, 2022 | 49.08 | 49.48 | 48.25 | 48.38 | 1,813,477 | -0.64(-1.31%) |
Oct 28, 2022 | 48.09 | 49.05 | 48.07 | 49.03 | 929,730 | +1.18(+2.47%) |
Oct 27, 2022 | 48.28 | 48.82 | 47.75 | 47.85 | 1,370,859 | -0.18(-0.38%) |
Oct 26, 2022 | 48.55 | 49.03 | 47.96 | 48.03 | 1,194,132 | -0.49(-1.01%) |
Oct 25, 2022 | 47.71 | 48.69 | 47.49 | 48.52 | 1,046,382 | +0.74(+1.55%) |
Oct 24, 2022 | 47.48 | 48.24 | 47.26 | 47.78 | 845,812 | +0.61(+1.30%) |
Oct 21, 2022 | 46.45 | 47.34 | 46.24 | 47.16 | 994,641 | +0.88(+1.91%) |
Oct 20, 2022 | 46.46 | 46.67 | 46.05 | 46.28 | 949,102 | -0.07(-0.14%) |
Oct 19, 2022 | 47.11 | 47.27 | 46.30 | 46.35 | 960,110 | -0.87(-1.85%) |
Oct 18, 2022 | 47.66 | 47.90 | 46.84 | 47.22 | 1,067,116 | +0.10(+0.20%) |
Oct 17, 2022 | 47.45 | 47.64 | 46.93 | 47.13 | 1,056,084 | +0.31(+0.66%) |
Oct 14, 2022 | 47.61 | 47.93 | 46.67 | 46.82 | 945,199 | -0.62(-1.31%) |
Oct 13, 2022 | 46.32 | 47.65 | 46.07 | 47.44 | 1,257,456 | +0.66(+1.41%) |
Oct 12, 2022 | 46.07 | 47.41 | 45.82 | 46.78 | 1,473,714 | +0.97(+2.12%) |
Oct 11, 2022 | 45.42 | 46.15 | 44.92 | 45.81 | 1,031,519 | +0.42(+0.93%) |
Oct 10, 2022 | 45.24 | 45.51 | 45.01 | 45.39 | 875,711 | +0.28(+0.62%) |
Oct 07, 2022 | 45.59 | 45.78 | 44.79 | 45.11 | 1,076,141 | -0.68(-1.49%) |
Oct 06, 2022 | 46.29 | 46.50 | 45.60 | 45.79 | 941,667 | -0.70(-1.51%) |
Oct 05, 2022 | 46.69 | 46.93 | 46.06 | 46.49 | 1,194,563 | -0.76(-1.60%) |
Oct 04, 2022 | 47.04 | 47.73 | 47.01 | 47.25 | 1,012,980 | +0.64(+1.38%) |
Oct 03, 2022 | 46.33 | 46.89 | 46.07 | 46.61 | 1,138,999 | +0.57(+1.23%) |
Sep 30, 2022 | 46.39 | 46.90 | 46.00 | 46.04 | 1,476,755 | -0.17(-0.37%) |
Sep 29, 2022 | 46.48 | 46.49 | 45.47 | 46.21 | 1,598,672 | -0.14(-0.31%) |
Sep 28, 2022 | 45.87 | 46.51 | 45.47 | 46.36 | 1,141,435 | +0.70(+1.53%) |
Sep 27, 2022 | 45.99 | 46.29 | 45.41 | 45.66 | 1,306,474 | +0.10(+0.21%) |
Sep 26, 2022 | 45.39 | 45.82 | 45.08 | 45.56 | 1,521,101 | -0.18(-0.40%) |
Sep 23, 2022 | 46.30 | 46.47 | 44.95 | 45.74 | 1,685,069 | -1.41(-2.99%) |
Sep 22, 2022 | 47.53 | 47.61 | 47.11 | 47.15 | 1,438,148 | -0.13(-0.28%) |
Sep 21, 2022 | 48.05 | 48.50 | 47.29 | 47.29 | 1,015,307 | -0.60(-1.26%) |
Sep 20, 2022 | 48.75 | 48.75 | 47.55 | 47.89 | 1,551,690 | -1.14(-2.33%) |
Sep 19, 2022 | 47.97 | 49.20 | 47.97 | 49.04 | 923,601 | +0.64(+1.33%) |
Sep 16, 2022 | 48.80 | 49.01 | 48.01 | 48.39 | 2,296,440 | -0.48(-0.98%) |
Sep 15, 2022 | 48.62 | 49.29 | 48.38 | 48.87 | 1,172,599 | +0.28(+0.57%) |
Sep 14, 2022 | 49.18 | 49.49 | 48.22 | 48.59 | 988,502 | -0.56(-1.13%) |
Sep 13, 2022 | 50.51 | 50.88 | 48.99 | 49.15 | 1,221,330 | -1.97(-3.85%) |
Sep 12, 2022 | 50.47 | 51.26 | 50.40 | 51.12 | 1,542,990 | +1.06(+2.13%) |
Sep 09, 2022 | 50.05 | 50.57 | 49.73 | 50.05 | 941,753 | +0.34(+0.68%) |
Sep 08, 2022 | 49.91 | 49.95 | 48.97 | 49.72 | 1,116,457 | -0.39(-0.79%) |
Sep 07, 2022 | 49.39 | 50.19 | 49.25 | 50.11 | 984,249 | +0.56(+1.12%) |
Sep 06, 2022 | 50.15 | 50.32 | 49.26 | 49.55 | 1,059,950 | -0.05(-0.10%) |
Sep 02, 2022 | 49.83 | 50.45 | 49.39 | 49.60 | 1,210,065 | +0.32(+0.64%) |
Sep 01, 2022 | 48.89 | 49.46 | 48.40 | 49.28 | 1,415,782 | +0.08(+0.16%) |
Aug 31, 2022 | 49.85 | 50.10 | 48.95 | 49.21 | 1,967,097 | -0.55(-1.11%) |
Aug 30, 2022 | 50.86 | 51.01 | 49.70 | 49.76 | 1,459,029 | -0.91(-1.80%) |
Aug 29, 2022 | 51.02 | 51.19 | 50.57 | 50.67 | 1,070,702 | -0.63(-1.23%) |
Aug 26, 2022 | 53.05 | 53.23 | 51.26 | 51.30 | 1,071,478 | -1.71(-3.23%) |
Aug 25, 2022 | 53.93 | 54.16 | 52.86 | 53.02 | 1,241,269 | -0.90(-1.68%) |
Aug 24, 2022 | 53.30 | 54.02 | 52.97 | 53.92 | 928,680 | +0.70(+1.32%) |
Aug 23, 2022 | 52.92 | 53.33 | 52.84 | 53.22 | 818,731 | +0.52(+0.99%) |
Aug 22, 2022 | 53.09 | 53.18 | 52.60 | 52.69 | 866,733 | -0.72(-1.35%) |
Aug 19, 2022 | 53.17 | 53.61 | 52.81 | 53.42 | 983,719 | -0.03(-0.05%) |
Aug 18, 2022 | 52.96 | 53.59 | 52.60 | 53.45 | 1,069,393 | +0.42(+0.79%) |
Aug 17, 2022 | 53.37 | 53.66 | 52.54 | 53.03 | 1,425,534 | -0.76(-1.42%) |
Aug 16, 2022 | 53.75 | 54.06 | 53.48 | 53.79 | 1,249,961 | +0.02(+0.04%) |
Aug 15, 2022 | 53.72 | 54.05 | 53.37 | 53.77 | 1,036,766 | -0.24(-0.44%) |
Aug 12, 2022 | 54.14 | 54.34 | 53.44 | 54.01 | 1,132,280 | +0.01(+0.02%) |
Aug 11, 2022 | 53.32 | 54.85 | 53.06 | 54.00 | 1,339,022 | +0.93(+1.76%) |
Aug 10, 2022 | 52.80 | 53.58 | 52.53 | 53.06 | 1,198,212 | +0.56(+1.07%) |
Aug 09, 2022 | 52.38 | 52.57 | 52.06 | 52.50 | 1,279,977 | +0.47(+0.90%) |
Aug 08, 2022 | 51.54 | 52.61 | 51.52 | 52.04 | 1,444,755 | +0.54(+1.05%) |
Aug 05, 2022 | 50.42 | 51.51 | 50.08 | 51.49 | 1,310,211 | +1.10(+2.19%) |
Aug 04, 2022 | 51.35 | 51.75 | 50.32 | 50.39 | 2,179,814 | -1.22(-2.36%) |
Aug 03, 2022 | 50.90 | 52.68 | 50.90 | 51.61 | 2,927,748 | +0.71(+1.40%) |
Aug 02, 2022 | 54.29 | 54.42 | 50.61 | 50.89 | 6,548,103 | -5.94(-10.46%) |