Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 68.93 | 69.39 | 68.82 | 69.31 | 149,691 | +1.00(+1.47%) |
Jun 29, 2023 | 67.48 | 68.30 | 67.40 | 68.30 | 158,406 | +0.49(+0.73%) |
Jun 28, 2023 | 67.47 | 67.93 | 67.33 | 67.81 | 320,617 | +0.13(+0.19%) |
Jun 27, 2023 | 66.96 | 67.69 | 66.83 | 67.68 | 154,388 | +1.59(+2.41%) |
Jun 26, 2023 | 66.61 | 66.99 | 66.04 | 66.09 | 161,050 | -0.56(-0.84%) |
Jun 23, 2023 | 66.81 | 67.01 | 66.48 | 66.65 | 105,482 | -1.26(-1.85%) |
Jun 22, 2023 | 68.20 | 68.31 | 67.73 | 67.91 | 67,820 | -0.22(-0.32%) |
Jun 21, 2023 | 67.79 | 68.41 | 67.78 | 68.12 | 81,182 | -0.20(-0.29%) |
Jun 20, 2023 | 68.82 | 68.94 | 68.22 | 68.32 | 182,335 | -1.75(-2.50%) |
Jun 16, 2023 | 70.27 | 70.28 | 69.86 | 70.07 | 92,257 | -0.31(-0.45%) |
Jun 15, 2023 | 70.24 | 70.53 | 69.82 | 70.39 | 307,100 | +0.34(+0.49%) |
Jun 14, 2023 | 70.15 | 70.51 | 69.76 | 70.04 | 371,602 | +0.13(+0.18%) |
Jun 13, 2023 | 69.62 | 69.97 | 69.32 | 69.91 | 276,615 | +1.03(+1.50%) |
Jun 12, 2023 | 69.06 | 69.43 | 68.86 | 68.88 | 676,513 | +0.51(+0.75%) |
Jun 09, 2023 | 68.06 | 68.45 | 67.97 | 68.37 | 293,393 | +0.41(+0.61%) |
Jun 08, 2023 | 67.49 | 68.19 | 67.21 | 67.96 | 75,222 | +0.49(+0.73%) |
Jun 07, 2023 | 68.01 | 68.26 | 67.18 | 67.47 | 135,088 | -0.34(-0.51%) |
Jun 06, 2023 | 67.06 | 67.90 | 67.05 | 67.81 | 123,139 | +1.01(+1.52%) |
Jun 05, 2023 | 66.78 | 67.10 | 66.40 | 66.80 | 208,300 | -0.81(-1.19%) |
Jun 02, 2023 | 66.61 | 67.63 | 66.61 | 67.60 | 145,465 | +1.11(+1.67%) |
Jun 01, 2023 | 65.67 | 66.83 | 65.67 | 66.49 | 93,850 | +1.22(+1.87%) |
May 31, 2023 | 65.78 | 65.85 | 64.59 | 65.27 | 157,910 | +0.12(+0.18%) |
May 30, 2023 | 66.20 | 66.57 | 65.06 | 65.15 | 114,282 | -0.55(-0.84%) |
May 26, 2023 | 65.43 | 66.16 | 65.43 | 65.70 | 90,948 | +0.25(+0.38%) |
May 25, 2023 | 64.91 | 65.67 | 64.78 | 65.46 | 150,651 | +0.42(+0.65%) |
May 24, 2023 | 64.60 | 65.23 | 64.16 | 65.04 | 100,278 | -0.50(-0.77%) |
May 23, 2023 | 66.57 | 66.62 | 65.38 | 65.54 | 90,516 | -1.50(-2.23%) |
May 22, 2023 | 66.78 | 67.10 | 66.54 | 67.03 | 72,080 | +0.30(+0.44%) |
May 19, 2023 | 67.02 | 67.03 | 66.57 | 66.74 | 87,282 | -0.64(-0.95%) |
May 18, 2023 | 66.60 | 67.50 | 66.55 | 67.38 | 92,318 | +0.39(+0.59%) |
May 17, 2023 | 66.58 | 67.30 | 66.32 | 66.98 | 127,157 | +0.88(+1.32%) |
May 16, 2023 | 66.05 | 66.71 | 66.05 | 66.11 | 86,588 | -0.02(-0.03%) |
May 15, 2023 | 65.73 | 66.21 | 65.55 | 66.13 | 105,304 | +0.72(+1.10%) |
May 12, 2023 | 65.99 | 66.05 | 65.15 | 65.41 | 105,305 | -1.00(-1.51%) |
May 11, 2023 | 66.24 | 66.47 | 65.84 | 66.41 | 74,352 | -0.54(-0.81%) |
May 10, 2023 | 68.22 | 68.22 | 66.12 | 66.95 | 257,802 | -1.97(-2.85%) |
May 09, 2023 | 67.92 | 69.13 | 67.86 | 68.92 | 201,069 | +0.71(+1.04%) |
May 08, 2023 | 67.73 | 68.28 | 67.39 | 68.21 | 81,717 | +0.60(+0.89%) |
May 05, 2023 | 67.70 | 67.97 | 67.39 | 67.61 | 127,635 | -0.87(-1.26%) |
May 04, 2023 | 69.15 | 69.25 | 68.45 | 68.48 | 117,055 | -0.30(-0.43%) |
May 03, 2023 | 69.14 | 69.67 | 68.77 | 68.77 | 64,522 | -0.17(-0.24%) |
May 02, 2023 | 68.62 | 69.07 | 68.06 | 68.94 | 90,477 | +0.60(+0.88%) |
May 01, 2023 | 68.20 | 69.05 | 68.13 | 68.34 | 62,460 | +0.19(+0.27%) |
Apr 28, 2023 | 67.20 | 68.38 | 67.05 | 68.15 | 93,899 | +0.84(+1.24%) |
Apr 27, 2023 | 67.35 | 67.57 | 66.70 | 67.32 | 189,110 | -0.16(-0.23%) |
Apr 26, 2023 | 69.12 | 69.21 | 67.43 | 67.48 | 159,492 | -0.66(-0.97%) |
Apr 25, 2023 | 68.98 | 69.14 | 68.12 | 68.13 | 84,198 | -1.20(-1.73%) |
Apr 24, 2023 | 69.37 | 69.47 | 68.77 | 69.33 | 75,908 | +0.03(+0.04%) |
Apr 21, 2023 | 68.70 | 69.36 | 68.31 | 69.31 | 66,895 | +0.23(+0.33%) |
Apr 20, 2023 | 69.21 | 69.46 | 68.63 | 69.08 | 122,936 | -0.64(-0.92%) |
Apr 19, 2023 | 69.83 | 70.07 | 69.52 | 69.72 | 90,369 | -0.14(-0.20%) |
Apr 18, 2023 | 68.82 | 69.92 | 68.79 | 69.86 | 103,485 | +1.08(+1.57%) |
Apr 17, 2023 | 68.25 | 68.86 | 68.21 | 68.77 | 81,520 | +0.62(+0.91%) |
Apr 14, 2023 | 67.71 | 68.19 | 67.66 | 68.15 | 104,469 | +0.24(+0.35%) |
Apr 13, 2023 | 67.67 | 68.11 | 67.33 | 67.92 | 97,893 | +1.39(+2.08%) |
Apr 12, 2023 | 67.70 | 67.75 | 66.46 | 66.53 | 156,618 | -0.22(-0.32%) |
Apr 11, 2023 | 66.87 | 67.07 | 66.67 | 66.75 | 113,763 | +0.05(+0.07%) |
Apr 10, 2023 | 65.89 | 66.80 | 65.89 | 66.70 | 62,028 | +0.43(+0.65%) |
Apr 06, 2023 | 65.72 | 66.58 | 65.67 | 66.27 | 175,089 | +1.31(+2.01%) |
Apr 05, 2023 | 65.30 | 65.31 | 64.42 | 64.96 | 89,731 | -0.70(-1.06%) |
Apr 04, 2023 | 66.46 | 66.50 | 65.32 | 65.66 | 180,748 | -0.15(-0.22%) |
Apr 03, 2023 | 65.73 | 66.06 | 65.37 | 65.80 | 126,822 | +0.29(+0.44%) |
Mar 31, 2023 | 64.78 | 65.62 | 64.78 | 65.52 | 90,648 | +1.42(+2.21%) |
Mar 30, 2023 | 64.44 | 64.66 | 63.75 | 64.10 | 218,405 | +0.87(+1.38%) |
Mar 29, 2023 | 62.77 | 63.40 | 62.66 | 63.23 | 105,810 | +0.95(+1.53%) |
Mar 28, 2023 | 62.13 | 62.62 | 62.06 | 62.28 | 114,406 | -0.10(-0.16%) |
Mar 27, 2023 | 62.36 | 62.69 | 61.94 | 62.38 | 147,703 | +0.40(+0.64%) |
Mar 24, 2023 | 62.30 | 62.33 | 61.19 | 61.98 | 249,622 | -1.11(-1.77%) |
Mar 23, 2023 | 64.38 | 64.66 | 62.61 | 63.09 | 141,121 | -0.97(-1.51%) |
Mar 22, 2023 | 64.53 | 65.13 | 64.04 | 64.06 | 112,444 | -0.73(-1.12%) |
Mar 21, 2023 | 64.79 | 65.21 | 64.59 | 64.79 | 166,180 | +0.65(+1.01%) |
Mar 20, 2023 | 63.38 | 64.49 | 63.31 | 64.14 | 342,130 | +1.08(+1.71%) |
Mar 17, 2023 | 63.00 | 63.55 | 62.48 | 63.07 | 214,522 | -1.80(-2.78%) |
Mar 16, 2023 | 62.12 | 64.88 | 62.12 | 64.87 | 388,882 | +2.10(+3.35%) |
Mar 15, 2023 | 62.04 | 63.00 | 61.75 | 62.77 | 467,471 | -2.72(-4.16%) |
Mar 14, 2023 | 65.69 | 65.94 | 65.02 | 65.49 | 412,112 | +1.37(+2.13%) |
Mar 13, 2023 | 63.71 | 64.50 | 63.60 | 64.12 | 607,708 | -0.89(-1.37%) |
Mar 10, 2023 | 64.72 | 65.61 | 64.45 | 65.01 | 482,399 | -1.15(-1.74%) |
Mar 09, 2023 | 66.84 | 66.92 | 66.11 | 66.17 | 337,504 | -0.70(-1.04%) |
Mar 08, 2023 | 66.16 | 66.99 | 66.13 | 66.87 | 288,375 | +0.40(+0.60%) |
Mar 07, 2023 | 67.05 | 67.51 | 66.37 | 66.47 | 319,149 | -0.66(-0.98%) |
Mar 06, 2023 | 66.50 | 67.25 | 66.48 | 67.13 | 120,837 | -0.08(-0.12%) |
Mar 03, 2023 | 66.77 | 67.27 | 66.59 | 67.21 | 129,598 | +0.33(+0.49%) |
Mar 02, 2023 | 65.74 | 66.91 | 65.72 | 66.88 | 138,403 | +0.48(+0.72%) |
Mar 01, 2023 | 66.10 | 66.66 | 65.83 | 66.40 | 183,989 | -0.36(-0.54%) |
Feb 28, 2023 | 66.48 | 67.15 | 66.39 | 66.76 | 113,051 | +0.28(+0.42%) |
Feb 27, 2023 | 66.48 | 66.69 | 66.20 | 66.48 | 77,518 | +0.70(+1.06%) |
Feb 24, 2023 | 64.98 | 65.85 | 64.90 | 65.78 | 115,784 | -0.24(-0.37%) |
Feb 23, 2023 | 65.66 | 66.14 | 65.25 | 66.02 | 142,058 | +0.75(+1.14%) |
Feb 22, 2023 | 65.25 | 65.73 | 64.69 | 65.28 | 159,252 | -0.87(-1.32%) |
Feb 21, 2023 | 65.60 | 66.93 | 65.56 | 66.15 | 134,094 | -0.05(-0.07%) |
Feb 17, 2023 | 66.37 | 66.66 | 65.86 | 66.20 | 74,710 | -0.21(-0.32%) |
Feb 16, 2023 | 66.77 | 67.47 | 66.40 | 66.41 | 79,692 | -0.86(-1.28%) |
Feb 15, 2023 | 66.57 | 67.38 | 66.57 | 67.27 | 101,752 | -0.03(-0.04%) |
Feb 14, 2023 | 65.44 | 67.44 | 65.35 | 67.30 | 101,102 | +1.08(+1.62%) |
Feb 13, 2023 | 64.89 | 66.42 | 64.89 | 66.23 | 90,595 | +1.54(+2.38%) |
Feb 10, 2023 | 65.61 | 65.72 | 64.47 | 64.68 | 156,049 | -2.85(-4.22%) |
Feb 09, 2023 | 68.92 | 69.13 | 67.48 | 67.53 | 79,252 | -0.40(-0.59%) |
Feb 08, 2023 | 68.35 | 68.50 | 67.92 | 67.93 | 77,082 | -0.22(-0.33%) |
Feb 07, 2023 | 67.22 | 68.31 | 66.98 | 68.16 | 90,741 | +0.28(+0.41%) |
Feb 06, 2023 | 67.92 | 68.41 | 67.53 | 67.87 | 97,381 | -1.02(-1.48%) |
Feb 03, 2023 | 68.14 | 69.00 | 68.04 | 68.89 | 108,259 | -0.51(-0.74%) |
Feb 02, 2023 | 69.44 | 69.90 | 68.81 | 69.41 | 98,213 | +0.51(+0.75%) |
Feb 01, 2023 | 68.32 | 69.29 | 67.70 | 68.89 | 149,986 | +0.30(+0.44%) |
Jan 31, 2023 | 68.11 | 68.59 | 67.69 | 68.59 | 632,318 | +0.16(+0.24%) |
Jan 30, 2023 | 68.44 | 68.86 | 68.38 | 68.43 | 85,640 | -1.12(-1.62%) |
Jan 27, 2023 | 69.12 | 69.77 | 69.02 | 69.55 | 764,049 | +0.01(+0.01%) |
Jan 26, 2023 | 69.44 | 69.56 | 68.93 | 69.54 | 70,930 | +0.37(+0.53%) |
Jan 25, 2023 | 68.73 | 69.21 | 68.39 | 69.17 | 101,319 | +0.55(+0.81%) |
Jan 24, 2023 | 69.09 | 69.28 | 68.61 | 68.62 | 178,791 | +0.01(+0.01%) |
Jan 23, 2023 | 68.44 | 69.04 | 68.27 | 68.61 | 95,406 | -0.87(-1.26%) |
Jan 20, 2023 | 68.32 | 69.48 | 68.11 | 69.48 | 78,766 | +1.07(+1.56%) |
Jan 19, 2023 | 67.30 | 68.57 | 67.30 | 68.42 | 102,948 | +1.15(+1.72%) |
Jan 18, 2023 | 68.35 | 68.65 | 67.25 | 67.26 | 138,787 | +1.45(+2.21%) |
Jan 17, 2023 | 66.00 | 66.41 | 65.53 | 65.81 | 72,499 | +0.38(+0.58%) |
Jan 13, 2023 | 64.73 | 65.62 | 64.73 | 65.43 | 90,275 | +1.06(+1.64%) |
Jan 12, 2023 | 64.12 | 64.66 | 63.43 | 64.37 | 128,298 | +0.85(+1.34%) |
Jan 11, 2023 | 62.47 | 63.52 | 62.32 | 63.52 | 401,952 | +0.79(+1.25%) |
Jan 10, 2023 | 62.27 | 62.76 | 61.88 | 62.74 | 110,645 | +0.78(+1.25%) |
Jan 09, 2023 | 61.78 | 62.30 | 61.52 | 61.96 | 368,760 | +0.15(+0.24%) |
Jan 06, 2023 | 59.54 | 61.87 | 59.17 | 61.81 | 286,113 | +3.51(+6.02%) |
Jan 05, 2023 | 58.46 | 58.90 | 58.12 | 58.31 | 75,149 | -0.20(-0.35%) |
Jan 04, 2023 | 57.33 | 58.67 | 57.33 | 58.51 | 149,192 | +1.75(+3.09%) |
Jan 03, 2023 | 57.52 | 57.66 | 56.58 | 56.75 | 86,136 | +0.19(+0.34%) |
Dec 30, 2022 | 56.24 | 56.59 | 55.90 | 56.56 | 56,494 | -0.05(-0.09%) |
Dec 29, 2022 | 56.19 | 56.76 | 56.19 | 56.61 | 52,016 | +0.71(+1.27%) |
Dec 28, 2022 | 56.92 | 57.02 | 55.81 | 55.90 | 88,852 | -0.58(-1.03%) |
Dec 27, 2022 | 56.63 | 56.92 | 56.41 | 56.48 | 57,238 | -0.21(-0.38%) |
Dec 23, 2022 | 55.84 | 56.70 | 55.74 | 56.70 | 41,233 | +0.38(+0.67%) |
Dec 22, 2022 | 56.77 | 56.78 | 55.75 | 56.32 | 92,421 | -0.31(-0.55%) |
Dec 21, 2022 | 57.10 | 57.25 | 56.63 | 56.63 | 84,420 | -0.27(-0.48%) |
Dec 20, 2022 | 56.78 | 57.10 | 56.69 | 56.90 | 126,452 | +0.10(+0.17%) |
Dec 19, 2022 | 57.73 | 57.74 | 56.48 | 56.80 | 81,404 | -0.73(-1.26%) |
Dec 16, 2022 | 57.60 | 57.96 | 57.23 | 57.53 | 76,098 | -0.85(-1.46%) |
Dec 15, 2022 | 59.27 | 59.36 | 58.31 | 58.38 | 72,483 | -1.39(-2.32%) |
Dec 14, 2022 | 60.19 | 60.44 | 59.40 | 59.77 | 93,109 | -0.57(-0.95%) |
Dec 13, 2022 | 61.45 | 61.49 | 60.14 | 60.34 | 110,534 | -0.16(-0.27%) |
Dec 12, 2022 | 59.59 | 60.51 | 59.44 | 60.51 | 156,491 | +0.18(+0.31%) |
Dec 09, 2022 | 60.05 | 60.75 | 59.83 | 60.32 | 158,197 | +2.24(+3.86%) |
Dec 08, 2022 | 57.63 | 58.08 | 57.44 | 58.08 | 106,386 | +1.00(+1.75%) |
Dec 07, 2022 | 57.66 | 57.85 | 57.08 | 57.08 | 287,143 | +0.07(+0.12%) |
Dec 06, 2022 | 57.05 | 57.33 | 56.72 | 57.02 | 291,321 | +0.10(+0.17%) |
Dec 05, 2022 | 57.25 | 57.66 | 56.90 | 56.92 | 102,865 | -0.68(-1.18%) |
Dec 02, 2022 | 57.75 | 58.00 | 57.40 | 57.60 | 68,504 | -0.28(-0.49%) |
Dec 01, 2022 | 58.37 | 58.56 | 57.59 | 57.88 | 88,560 | +0.85(+1.50%) |
Nov 30, 2022 | 57.02 | 57.24 | 55.93 | 57.03 | 101,408 | +1.13(+2.03%) |
Nov 29, 2022 | 55.62 | 56.16 | 55.60 | 55.89 | 73,940 | +0.23(+0.42%) |
Nov 28, 2022 | 56.31 | 56.64 | 55.47 | 55.66 | 85,922 | -0.92(-1.63%) |
Nov 25, 2022 | 56.32 | 56.88 | 56.32 | 56.58 | 59,929 | +0.40(+0.71%) |
Nov 23, 2022 | 56.32 | 56.77 | 55.94 | 56.18 | 82,626 | +0.16(+0.28%) |
Nov 22, 2022 | 55.61 | 56.03 | 55.25 | 56.03 | 47,122 | +0.71(+1.28%) |
Nov 21, 2022 | 55.42 | 55.70 | 55.17 | 55.32 | 74,194 | -0.38(-0.68%) |
Nov 18, 2022 | 55.43 | 55.77 | 55.23 | 55.70 | 113,689 | +0.46(+0.82%) |
Nov 17, 2022 | 54.34 | 55.40 | 54.28 | 55.24 | 156,963 | +0.14(+0.25%) |
Nov 16, 2022 | 54.61 | 55.22 | 54.43 | 55.11 | 120,603 | +0.10(+0.18%) |
Nov 15, 2022 | 55.99 | 56.13 | 54.74 | 55.01 | 106,312 | +0.57(+1.05%) |
Nov 14, 2022 | 55.19 | 55.38 | 54.44 | 54.44 | 108,510 | -1.35(-2.42%) |
Nov 11, 2022 | 55.16 | 55.82 | 55.04 | 55.78 | 73,918 | +1.36(+2.49%) |
Nov 10, 2022 | 53.90 | 54.64 | 53.62 | 54.43 | 174,768 | +2.02(+3.85%) |
Nov 09, 2022 | 52.36 | 53.05 | 52.16 | 52.41 | 109,468 | -1.43(-2.65%) |
Nov 08, 2022 | 53.46 | 54.14 | 53.24 | 53.84 | 98,696 | +0.58(+1.09%) |
Nov 07, 2022 | 54.10 | 54.16 | 52.89 | 53.25 | 125,446 | -0.66(-1.22%) |
Nov 04, 2022 | 53.32 | 54.05 | 52.78 | 53.91 | 172,679 | +2.15(+4.16%) |
Nov 03, 2022 | 50.85 | 52.25 | 50.78 | 51.76 | 195,940 | +0.09(+0.17%) |
Nov 02, 2022 | 52.83 | 51.67 | 51.67 | 114,569 | -1.43(-2.68%) | |
Nov 01, 2022 | 53.66 | 53.96 | 52.83 | 53.10 | 127,146 | -0.07(-0.13%) |
Oct 31, 2022 | 53.08 | 53.72 | 52.79 | 53.17 | 216,191 | -0.57(-1.06%) |
Oct 28, 2022 | 52.52 | 53.83 | 52.43 | 53.74 | 134,156 | +0.99(+1.87%) |
Oct 27, 2022 | 53.54 | 53.74 | 52.46 | 52.75 | 132,020 | +0.60(+1.15%) |
Oct 26, 2022 | 52.29 | 53.01 | 51.85 | 52.15 | 142,800 | +0.58(+1.13%) |
Oct 25, 2022 | 51.07 | 51.74 | 51.07 | 51.57 | 101,166 | +1.19(+2.37%) |
Oct 24, 2022 | 51.18 | 51.28 | 50.07 | 50.37 | 138,244 | +0.26(+0.52%) |
Oct 21, 2022 | 48.21 | 50.34 | 48.21 | 50.11 | 122,684 | +0.22(+0.45%) |
Oct 20, 2022 | 50.32 | 51.28 | 49.61 | 49.89 | 182,508 | -0.45(-0.89%) |
Oct 19, 2022 | 50.06 | 50.51 | 50.00 | 50.34 | 114,734 | -0.79(-1.54%) |
Oct 18, 2022 | 51.37 | 51.63 | 50.66 | 51.12 | 127,248 | +0.79(+1.56%) |
Oct 17, 2022 | 50.08 | 50.71 | 49.95 | 50.34 | 153,632 | +1.72(+3.53%) |
Oct 14, 2022 | 49.72 | 49.88 | 48.59 | 48.62 | 121,785 | -0.36(-0.73%) |
Oct 13, 2022 | 47.73 | 49.31 | 47.29 | 48.98 | 274,351 | +1.43(+3.02%) |
Oct 12, 2022 | 46.65 | 47.69 | 46.45 | 47.54 | 146,205 | +0.54(+1.16%) |
Oct 11, 2022 | 47.74 | 47.96 | 46.85 | 47.00 | 214,036 | -0.72(-1.50%) |
Oct 10, 2022 | 48.22 | 48.32 | 47.38 | 47.72 | 145,755 | -0.23(-0.49%) |
Oct 07, 2022 | 48.19 | 48.35 | 47.73 | 47.95 | 146,053 | -0.80(-1.63%) |
Oct 06, 2022 | 49.10 | 49.67 | 48.64 | 48.75 | 162,674 | -1.18(-2.37%) |
Oct 05, 2022 | 49.33 | 50.12 | 48.99 | 49.93 | 125,198 | -0.61(-1.21%) |
Oct 04, 2022 | 49.73 | 50.84 | 49.73 | 50.54 | 226,580 | +2.52(+5.25%) |
Oct 03, 2022 | 47.67 | 48.61 | 47.09 | 48.02 | 207,090 | +0.89(+1.89%) |
Sep 30, 2022 | 47.35 | 48.10 | 47.08 | 47.13 | 162,309 | -0.19(-0.41%) |
Sep 29, 2022 | 47.26 | 47.74 | 46.62 | 47.32 | 169,308 | -1.41(-2.88%) |
Sep 28, 2022 | 46.65 | 48.95 | 46.36 | 48.73 | 230,172 | +2.35(+5.06%) |
Sep 27, 2022 | 47.06 | 47.70 | 46.11 | 46.38 | 222,313 | +0.59(+1.29%) |
Sep 26, 2022 | 46.37 | 47.18 | 45.62 | 45.79 | 266,508 | -0.46(-0.99%) |
Sep 23, 2022 | 46.58 | 46.62 | 45.82 | 46.24 | 184,215 | -1.39(-2.91%) |
Sep 22, 2022 | 48.50 | 48.63 | 47.45 | 47.63 | 149,880 | -1.38(-2.81%) |
Sep 21, 2022 | 51.24 | 51.24 | 48.99 | 49.01 | 137,184 | -2.65(-5.12%) |
Sep 20, 2022 | 51.76 | 52.19 | 51.41 | 51.65 | 172,263 | -1.03(-1.95%) |
Sep 19, 2022 | 52.06 | 53.24 | 52.06 | 52.68 | 124,648 | +0.30(+0.57%) |
Sep 16, 2022 | 52.78 | 52.99 | 52.12 | 52.38 | 188,291 | -2.72(-4.94%) |
Sep 15, 2022 | 54.69 | 55.82 | 54.69 | 55.11 | 100,389 | -0.02(-0.04%) |
Sep 14, 2022 | 54.33 | 55.14 | 54.04 | 55.13 | 124,678 | +1.17(+2.17%) |
Sep 13, 2022 | 54.70 | 55.29 | 53.82 | 53.95 | 130,726 | -1.75(-3.13%) |
Sep 12, 2022 | 55.84 | 56.23 | 55.64 | 55.70 | 156,302 | +0.71(+1.29%) |
Sep 09, 2022 | 54.29 | 55.02 | 54.27 | 54.99 | 108,957 | +1.47(+2.75%) |
Sep 08, 2022 | 51.95 | 53.56 | 51.78 | 53.52 | 119,142 | +0.58(+1.10%) |
Sep 07, 2022 | 51.48 | 53.02 | 51.45 | 52.93 | 104,025 | +1.24(+2.40%) |
Sep 06, 2022 | 53.33 | 53.45 | 51.27 | 51.69 | 364,550 | -0.90(-1.71%) |
Sep 02, 2022 | 52.86 | 53.52 | 52.38 | 52.59 | 87,187 | +0.23(+0.44%) |
Sep 01, 2022 | 52.29 | 52.40 | 51.40 | 52.36 | 142,595 | -0.52(-0.99%) |
Aug 31, 2022 | 53.48 | 53.84 | 52.85 | 52.89 | 184,476 | -0.10(-0.18%) |
Aug 30, 2022 | 53.99 | 54.21 | 52.90 | 52.98 | 172,429 | -0.46(-0.86%) |
Aug 29, 2022 | 53.38 | 53.72 | 53.15 | 53.44 | 109,553 | -0.33(-0.61%) |
Aug 26, 2022 | 56.49 | 56.64 | 53.72 | 53.77 | 162,084 | -3.90(-6.75%) |
Aug 25, 2022 | 57.15 | 57.84 | 57.04 | 57.67 | 86,889 | +0.51(+0.89%) |
Aug 24, 2022 | 56.52 | 57.34 | 56.43 | 57.16 | 116,369 | +0.00(+0.00%) |
Aug 23, 2022 | 56.64 | 57.44 | 56.60 | 57.16 | 83,043 | +0.16(+0.29%) |
Aug 22, 2022 | 57.21 | 57.36 | 56.83 | 56.99 | 88,184 | -1.03(-1.77%) |
Aug 19, 2022 | 58.87 | 58.93 | 57.92 | 58.02 | 63,772 | -1.44(-2.43%) |
Aug 18, 2022 | 59.09 | 59.47 | 58.85 | 59.47 | 87,603 | -0.29(-0.48%) |
Aug 17, 2022 | 59.87 | 60.08 | 59.22 | 59.75 | 49,174 | -0.88(-1.46%) |
Aug 16, 2022 | 60.01 | 60.75 | 59.96 | 60.64 | 81,931 | +0.69(+1.16%) |
Aug 15, 2022 | 59.76 | 60.20 | 59.67 | 59.95 | 78,787 | -0.30(-0.49%) |
Aug 12, 2022 | 59.42 | 60.28 | 59.32 | 60.24 | 84,594 | +0.73(+1.23%) |
Aug 11, 2022 | 60.42 | 60.61 | 59.19 | 59.51 | 120,991 | -0.81(-1.34%) |
Aug 10, 2022 | 60.25 | 60.66 | 59.91 | 60.32 | 126,639 | +1.43(+2.43%) |
Aug 09, 2022 | 58.38 | 59.04 | 58.19 | 58.89 | 180,867 | +0.60(+1.02%) |
Aug 08, 2022 | 59.09 | 59.44 | 58.21 | 58.29 | 147,444 | +0.68(+1.19%) |
Aug 05, 2022 | 57.74 | 58.25 | 57.54 | 57.61 | 119,512 | -0.93(-1.59%) |
Aug 04, 2022 | 58.40 | 58.67 | 58.16 | 58.54 | 89,558 | +0.59(+1.01%) |
Aug 03, 2022 | 57.43 | 58.34 | 57.39 | 57.96 | 76,257 | +0.67(+1.18%) |
Aug 02, 2022 | 57.04 | 58.09 | 56.85 | 57.28 | 119,816 | -0.88(-1.52%) |
Aug 01, 2022 | 57.94 | 58.55 | 57.58 | 58.17 | 89,583 | +0.16(+0.28%) |
Jul 29, 2022 | 57.49 | 58.01 | 57.09 | 58.00 | 92,276 | +0.29(+0.50%) |
Jul 28, 2022 | 57.65 | 57.87 | 56.95 | 57.71 | 98,354 | -0.42(-0.73%) |
Jul 27, 2022 | 57.35 | 58.36 | 57.08 | 58.14 | 165,288 | +2.82(+5.09%) |
Jul 26, 2022 | 55.79 | 55.83 | 55.23 | 55.32 | 113,749 | -0.62(-1.10%) |
Jul 25, 2022 | 55.95 | 55.98 | 55.33 | 55.94 | 113,463 | +0.65(+1.18%) |
Jul 22, 2022 | 55.97 | 56.31 | 55.05 | 55.28 | 94,479 | -0.49(-0.88%) |
Jul 21, 2022 | 55.63 | 55.88 | 54.91 | 55.77 | 100,044 | -0.40(-0.72%) |
Jul 20, 2022 | 55.57 | 56.43 | 55.41 | 56.18 | 159,430 | +0.14(+0.26%) |
Jul 19, 2022 | 55.20 | 56.19 | 55.14 | 56.03 | 131,912 | +1.63(+2.99%) |
Jul 18, 2022 | 54.64 | 55.60 | 54.15 | 54.41 | 157,537 | +0.33(+0.60%) |
Jul 15, 2022 | 53.90 | 54.38 | 53.32 | 54.08 | 126,637 | +1.35(+2.55%) |
Jul 14, 2022 | 52.23 | 52.88 | 51.93 | 52.73 | 213,204 | -0.53(-0.99%) |
Jul 13, 2022 | 52.19 | 53.47 | 52.11 | 53.26 | 110,350 | +0.41(+0.78%) |
Jul 12, 2022 | 52.32 | 53.66 | 52.32 | 52.85 | 183,324 | +0.38(+0.73%) |
Jul 11, 2022 | 52.16 | 52.74 | 51.66 | 52.46 | 137,255 | +0.14(+0.28%) |
Jul 08, 2022 | 52.53 | 53.04 | 51.93 | 52.32 | 134,794 | +0.20(+0.39%) |
Jul 07, 2022 | 51.53 | 52.36 | 51.53 | 52.12 | 155,192 | +1.41(+2.79%) |
Jul 06, 2022 | 50.92 | 51.13 | 50.35 | 50.70 | 220,920 | -0.14(-0.28%) |
Jul 05, 2022 | 49.66 | 50.87 | 49.42 | 50.85 | 254,097 | -1.16(-2.24%) |