Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 53.55 | 54.66 | 53.48 | 54.13 | 1,291,687 | +1.50(+2.85%) |
Aug 30, 2023 | 53.12 | 53.47 | 52.21 | 52.63 | 959,600 | -0.34(-0.64%) |
Aug 29, 2023 | 51.32 | 53.55 | 51.08 | 52.97 | 1,323,332 | +1.89(+3.70%) |
Aug 28, 2023 | 51.37 | 52.00 | 50.79 | 51.08 | 1,471,266 | -0.51(-0.99%) |
Aug 25, 2023 | 52.30 | 52.47 | 51.50 | 51.59 | 1,243,936 | -0.53(-1.02%) |
Aug 24, 2023 | 53.91 | 54.28 | 51.78 | 52.12 | 2,254,498 | -1.06(-1.99%) |
Aug 23, 2023 | 51.54 | 53.60 | 51.10 | 53.18 | 1,652,835 | +1.87(+3.64%) |
Aug 22, 2023 | 49.56 | 51.50 | 48.72 | 51.31 | 2,343,693 | +2.65(+5.45%) |
Aug 21, 2023 | 47.82 | 48.95 | 47.64 | 48.66 | 1,211,658 | +0.68(+1.42%) |
Aug 18, 2023 | 45.51 | 48.58 | 45.51 | 47.98 | 2,704,102 | +1.78(+3.85%) |
Aug 17, 2023 | 48.85 | 49.00 | 44.75 | 46.20 | 4,135,044 | -0.61(-1.30%) |
Aug 16, 2023 | 48.44 | 49.44 | 45.07 | 46.81 | 6,120,121 | -4.53(-8.82%) |
Aug 15, 2023 | 50.15 | 51.98 | 49.89 | 51.34 | 2,070,562 | +0.76(+1.50%) |
Aug 14, 2023 | 49.26 | 50.76 | 49.00 | 50.58 | 1,246,668 | +1.05(+2.12%) |
Aug 11, 2023 | 49.25 | 49.79 | 48.57 | 49.53 | 1,402,685 | -0.38(-0.76%) |
Aug 10, 2023 | 50.50 | 51.08 | 49.81 | 49.91 | 1,126,941 | -0.41(-0.81%) |
Aug 09, 2023 | 52.40 | 52.50 | 50.13 | 50.32 | 1,379,327 | -2.14(-4.08%) |
Aug 08, 2023 | 51.93 | 53.23 | 51.64 | 52.46 | 1,718,950 | +0.10(+0.19%) |
Aug 07, 2023 | 52.30 | 52.58 | 52.01 | 52.36 | 694,522 | -0.04(-0.08%) |
Aug 04, 2023 | 51.32 | 52.86 | 50.57 | 52.40 | 1,316,028 | +1.44(+2.83%) |
Aug 03, 2023 | 50.25 | 51.09 | 49.91 | 50.96 | 1,089,967 | +0.45(+0.89%) |
Aug 02, 2023 | 50.55 | 50.96 | 50.37 | 50.51 | 979,791 | -0.93(-1.81%) |
Aug 01, 2023 | 51.55 | 51.73 | 50.83 | 51.44 | 1,634,298 | -0.92(-1.76%) |
Jul 31, 2023 | 52.29 | 52.97 | 51.78 | 52.36 | 870,306 | +0.00(+0.00%) |
Jul 28, 2023 | 53.27 | 53.75 | 52.27 | 52.36 | 1,095,818 | -0.40(-0.76%) |
Jul 27, 2023 | 53.46 | 53.71 | 52.37 | 52.76 | 1,188,822 | -0.03(-0.06%) |
Jul 26, 2023 | 53.36 | 53.36 | 52.34 | 52.79 | 989,685 | -0.21(-0.40%) |
Jul 25, 2023 | 52.16 | 53.50 | 51.42 | 53.00 | 1,657,305 | +1.11(+2.14%) |
Jul 24, 2023 | 52.17 | 52.58 | 51.66 | 51.89 | 798,139 | +0.04(+0.08%) |
Jul 21, 2023 | 53.08 | 53.08 | 51.66 | 51.85 | 879,273 | -0.61(-1.16%) |
Jul 20, 2023 | 51.93 | 52.83 | 50.74 | 52.46 | 1,819,331 | -0.52(-0.98%) |
Jul 19, 2023 | 52.85 | 53.80 | 52.20 | 52.98 | 1,430,509 | +0.88(+1.69%) |
Jul 18, 2023 | 51.03 | 52.20 | 50.02 | 52.10 | 2,435,074 | -0.29(-0.55%) |
Jul 17, 2023 | 51.64 | 52.98 | 51.27 | 52.39 | 1,371,572 | +0.47(+0.91%) |
Jul 14, 2023 | 54.93 | 54.93 | 51.18 | 51.92 | 3,227,598 | -3.66(-6.59%) |
Jul 13, 2023 | 55.06 | 55.60 | 54.48 | 55.58 | 1,247,523 | +1.10(+2.02%) |
Jul 12, 2023 | 55.27 | 55.27 | 53.05 | 54.48 | 1,440,966 | -0.34(-0.62%) |
Jul 11, 2023 | 55.05 | 55.18 | 53.55 | 54.82 | 1,634,414 | +0.27(+0.49%) |
Jul 10, 2023 | 53.83 | 54.63 | 53.81 | 54.55 | 1,040,673 | +0.15(+0.28%) |
Jul 07, 2023 | 53.17 | 55.92 | 53.17 | 54.40 | 1,605,744 | +0.80(+1.49%) |
Jul 06, 2023 | 53.70 | 54.25 | 52.99 | 53.60 | 1,532,498 | -1.02(-1.87%) |
Jul 05, 2023 | 55.14 | 55.59 | 54.15 | 54.62 | 2,063,601 | -2.78(-4.84%) |
Jul 03, 2023 | 57.51 | 58.09 | 57.10 | 57.40 | 601,250 | +0.67(+1.18%) |
Jun 30, 2023 | 57.69 | 58.12 | 56.72 | 56.73 | 1,313,440 | -0.19(-0.33%) |
Jun 29, 2023 | 56.40 | 57.18 | 55.87 | 56.92 | 1,175,704 | +0.61(+1.08%) |
Jun 28, 2023 | 56.70 | 56.96 | 55.17 | 56.31 | 1,920,259 | -1.60(-2.76%) |
Jun 27, 2023 | 55.76 | 58.33 | 54.95 | 57.91 | 1,575,387 | +2.20(+3.95%) |
Jun 26, 2023 | 55.37 | 56.29 | 54.69 | 55.71 | 1,617,521 | +0.42(+0.76%) |
Jun 23, 2023 | 55.18 | 56.06 | 54.64 | 55.29 | 1,939,326 | -1.34(-2.37%) |
Jun 22, 2023 | 55.63 | 57.85 | 55.28 | 56.63 | 1,809,097 | +0.83(+1.49%) |
Jun 21, 2023 | 59.80 | 60.19 | 54.94 | 55.80 | 4,449,521 | -5.57(-9.08%) |
Jun 20, 2023 | 60.00 | 65.16 | 59.94 | 61.37 | 7,399,923 | +3.57(+6.18%) |
Jun 16, 2023 | 59.11 | 59.74 | 56.58 | 57.80 | 3,553,891 | +1.41(+2.50%) |
Jun 15, 2023 | 55.80 | 57.38 | 54.76 | 56.39 | 2,614,469 | +8.50(+17.75%) |
May 08, 2023 | 47.96 | 48.54 | 47.68 | 47.89 | 1,270,643 | +0.11(+0.23%) |
May 05, 2023 | 48.00 | 48.23 | 47.52 | 47.78 | 505,103 | +0.28(+0.59%) |
May 04, 2023 | 48.10 | 48.17 | 46.97 | 47.50 | 911,856 | -0.96(-1.98%) |
May 03, 2023 | 47.27 | 49.28 | 47.23 | 48.46 | 1,108,143 | +1.27(+2.69%) |
May 02, 2023 | 48.00 | 48.00 | 47.09 | 47.19 | 777,426 | -1.11(-2.30%) |
May 01, 2023 | 48.25 | 48.48 | 47.90 | 48.30 | 638,325 | +0.05(+0.10%) |
Apr 28, 2023 | 48.57 | 48.82 | 47.87 | 48.25 | 683,518 | -0.18(-0.37%) |
Apr 27, 2023 | 48.00 | 48.58 | 47.38 | 48.43 | 566,233 | +0.53(+1.11%) |
Apr 26, 2023 | 47.56 | 48.72 | 47.51 | 47.90 | 1,064,318 | +0.38(+0.80%) |
Apr 25, 2023 | 47.43 | 48.18 | 47.06 | 47.52 | 974,000 | -0.08(-0.17%) |
Apr 24, 2023 | 46.87 | 47.67 | 46.28 | 47.60 | 760,463 | +0.55(+1.17%) |
Apr 21, 2023 | 46.10 | 47.26 | 45.95 | 47.05 | 847,259 | +0.95(+2.06%) |
Apr 20, 2023 | 46.14 | 46.90 | 45.93 | 46.10 | 641,225 | -0.37(-0.80%) |
Apr 19, 2023 | 45.70 | 46.55 | 45.52 | 46.47 | 946,076 | -0.02(-0.04%) |
Apr 18, 2023 | 46.03 | 46.66 | 45.10 | 46.49 | 1,431,240 | +0.27(+0.58%) |
Apr 17, 2023 | 46.81 | 46.88 | 45.57 | 46.22 | 1,400,864 | +0.98(+2.17%) |
Apr 14, 2023 | 45.42 | 46.12 | 44.94 | 45.24 | 659,623 | -0.39(-0.85%) |
Apr 13, 2023 | 45.72 | 46.11 | 45.03 | 45.63 | 768,939 | +0.25(+0.55%) |
Apr 12, 2023 | 47.15 | 47.35 | 45.19 | 45.38 | 966,160 | -1.46(-3.12%) |
Apr 11, 2023 | 47.54 | 48.06 | 46.79 | 46.84 | 765,204 | -0.63(-1.33%) |
Apr 10, 2023 | 46.08 | 48.19 | 45.86 | 47.47 | 1,324,937 | +1.14(+2.46%) |
Apr 06, 2023 | 45.92 | 48.06 | 45.33 | 46.33 | 4,938,611 | -4.98(-9.71%) |
Apr 05, 2023 | 51.97 | 51.97 | 51.16 | 51.31 | 498,095 | -1.14(-2.17%) |
Apr 04, 2023 | 52.96 | 53.15 | 52.06 | 52.45 | 646,376 | -0.50(-0.94%) |
Apr 03, 2023 | 53.83 | 53.83 | 52.50 | 52.95 | 667,580 | -1.06(-1.96%) |
Mar 31, 2023 | 53.52 | 54.23 | 53.52 | 54.01 | 589,344 | +0.74(+1.39%) |
Mar 30, 2023 | 53.04 | 53.31 | 52.73 | 53.27 | 585,552 | +1.03(+1.97%) |
Mar 29, 2023 | 51.21 | 52.54 | 51.20 | 52.24 | 596,828 | +1.35(+2.65%) |
Mar 28, 2023 | 50.75 | 51.03 | 50.00 | 50.89 | 698,442 | -0.20(-0.39%) |
Mar 27, 2023 | 51.84 | 51.99 | 50.76 | 51.09 | 543,301 | -0.30(-0.58%) |
Mar 24, 2023 | 51.40 | 51.42 | 50.35 | 51.39 | 588,942 | -0.08(-0.16%) |
Mar 23, 2023 | 51.38 | 52.52 | 50.70 | 51.47 | 803,498 | +0.61(+1.20%) |
Mar 22, 2023 | 52.09 | 52.61 | 50.81 | 50.86 | 687,021 | -1.12(-2.15%) |
Mar 21, 2023 | 51.73 | 52.28 | 50.81 | 51.98 | 1,102,111 | +0.73(+1.42%) |
Mar 20, 2023 | 50.07 | 51.49 | 49.76 | 51.25 | 798,724 | +1.28(+2.56%) |
Mar 17, 2023 | 50.57 | 50.65 | 49.58 | 49.97 | 1,373,572 | -0.64(-1.26%) |
Mar 16, 2023 | 49.49 | 50.86 | 48.97 | 50.61 | 686,292 | +0.53(+1.06%) |
Mar 15, 2023 | 49.39 | 50.34 | 49.26 | 50.08 | 1,269,196 | -0.46(-0.91%) |
Mar 14, 2023 | 51.45 | 51.75 | 49.80 | 50.54 | 1,079,166 | +0.20(+0.40%) |
Mar 13, 2023 | 50.73 | 51.91 | 49.46 | 50.34 | 1,396,795 | -1.20(-2.33%) |
Mar 10, 2023 | 52.60 | 52.63 | 51.13 | 51.54 | 1,181,265 | -0.93(-1.77%) |
Mar 09, 2023 | 54.03 | 54.99 | 52.45 | 52.47 | 1,274,672 | -1.38(-2.56%) |
Mar 08, 2023 | 52.00 | 53.88 | 52.00 | 53.85 | 1,232,370 | +1.63(+3.12%) |
Mar 07, 2023 | 53.34 | 53.51 | 51.30 | 52.22 | 996,130 | -0.91(-1.71%) |
Mar 06, 2023 | 54.18 | 54.70 | 52.95 | 53.13 | 937,347 | -0.78(-1.45%) |
Mar 03, 2023 | 53.89 | 54.21 | 53.02 | 53.91 | 1,134,915 | +0.73(+1.37%) |
Mar 02, 2023 | 52.31 | 53.63 | 51.60 | 53.18 | 1,276,197 | +0.34(+0.64%) |
Mar 01, 2023 | 54.06 | 54.20 | 52.49 | 52.84 | 1,126,395 | -0.97(-1.80%) |
Feb 28, 2023 | 52.09 | 54.82 | 51.84 | 53.81 | 2,133,714 | +1.30(+2.48%) |
Feb 27, 2023 | 54.53 | 54.56 | 52.36 | 52.51 | 1,751,441 | -1.32(-2.45%) |
Feb 24, 2023 | 56.87 | 56.87 | 52.03 | 53.83 | 3,638,299 | -4.07(-7.03%) |
Feb 23, 2023 | 57.72 | 58.36 | 56.81 | 57.90 | 1,257,336 | +0.95(+1.67%) |
Feb 22, 2023 | 57.05 | 57.66 | 56.69 | 56.95 | 878,375 | -0.01(-0.02%) |
Feb 21, 2023 | 57.42 | 58.10 | 56.75 | 56.96 | 1,198,604 | -1.20(-2.06%) |
Feb 17, 2023 | 58.36 | 58.93 | 57.42 | 58.16 | 673,778 | -0.25(-0.43%) |
Feb 16, 2023 | 58.97 | 59.28 | 58.29 | 58.41 | 664,218 | -1.52(-2.54%) |
Feb 15, 2023 | 58.92 | 59.94 | 58.64 | 59.93 | 534,555 | +0.61(+1.03%) |
Feb 14, 2023 | 58.67 | 59.78 | 57.84 | 59.32 | 828,248 | +0.22(+0.37%) |
Feb 13, 2023 | 59.64 | 59.68 | 58.39 | 59.10 | 981,104 | -0.30(-0.51%) |
Feb 10, 2023 | 58.14 | 59.96 | 57.18 | 59.40 | 1,083,525 | -0.90(-1.49%) |
Feb 09, 2023 | 59.70 | 62.37 | 57.50 | 60.30 | 1,722,030 | -0.87(-1.42%) |
Feb 08, 2023 | 61.31 | 62.09 | 60.54 | 61.17 | 1,346,734 | -0.27(-0.44%) |
Feb 07, 2023 | 60.40 | 61.60 | 59.69 | 61.44 | 868,509 | +0.52(+0.85%) |
Feb 06, 2023 | 61.24 | 61.85 | 60.38 | 60.92 | 696,074 | -1.02(-1.65%) |
Feb 03, 2023 | 61.53 | 62.34 | 60.96 | 61.94 | 705,337 | -0.42(-0.67%) |
Feb 02, 2023 | 61.43 | 63.44 | 61.28 | 62.36 | 1,183,851 | +1.56(+2.57%) |
Feb 01, 2023 | 59.99 | 60.98 | 59.42 | 60.80 | 701,332 | +0.62(+1.03%) |
Jan 31, 2023 | 59.02 | 60.27 | 59.02 | 60.18 | 673,123 | +0.82(+1.38%) |
Jan 30, 2023 | 59.86 | 59.99 | 58.86 | 59.36 | 591,373 | -0.94(-1.56%) |
Jan 27, 2023 | 59.80 | 60.67 | 59.33 | 60.30 | 511,118 | +0.43(+0.72%) |
Jan 26, 2023 | 60.05 | 60.45 | 59.05 | 59.87 | 672,169 | +0.57(+0.96%) |
Jan 25, 2023 | 59.05 | 59.32 | 57.72 | 59.30 | 847,873 | +0.40(+0.68%) |
Jan 24, 2023 | 59.91 | 60.57 | 58.75 | 58.90 | 638,432 | -1.40(-2.32%) |
Jan 23, 2023 | 59.34 | 61.00 | 59.19 | 60.30 | 611,402 | +1.46(+2.48%) |
Jan 20, 2023 | 58.68 | 59.58 | 57.95 | 58.84 | 788,433 | +0.16(+0.27%) |
Jan 19, 2023 | 58.47 | 58.78 | 57.82 | 58.68 | 465,992 | +0.21(+0.36%) |
Jan 18, 2023 | 58.32 | 59.51 | 58.01 | 58.47 | 866,278 | +0.26(+0.45%) |
Jan 17, 2023 | 57.57 | 58.47 | 57.48 | 58.21 | 536,799 | +0.63(+1.09%) |
Jan 13, 2023 | 56.35 | 57.61 | 56.30 | 57.58 | 475,738 | +0.33(+0.58%) |
Jan 12, 2023 | 56.97 | 57.53 | 56.33 | 57.25 | 674,175 | +0.64(+1.13%) |
Jan 11, 2023 | 56.82 | 57.10 | 56.18 | 56.61 | 637,160 | +0.10(+0.18%) |
Jan 10, 2023 | 56.29 | 56.73 | 55.41 | 56.51 | 528,145 | +0.00(+0.00%) |
Jan 09, 2023 | 55.98 | 57.53 | 55.88 | 56.51 | 1,169,807 | +1.35(+2.45%) |
Jan 06, 2023 | 53.45 | 55.27 | 53.20 | 55.16 | 698,411 | +1.95(+3.66%) |
Jan 05, 2023 | 52.98 | 53.45 | 52.18 | 53.21 | 451,895 | +0.09(+0.17%) |
Jan 04, 2023 | 53.23 | 53.88 | 52.45 | 53.12 | 693,626 | +0.38(+0.72%) |
Jan 03, 2023 | 52.27 | 52.98 | 52.20 | 52.74 | 797,122 | +0.57(+1.09%) |
Dec 30, 2022 | 50.93 | 52.45 | 50.66 | 52.17 | 1,030,598 | +0.78(+1.52%) |
Dec 29, 2022 | 49.74 | 51.47 | 49.58 | 51.39 | 697,994 | +1.98(+4.01%) |
Dec 28, 2022 | 50.73 | 51.27 | 49.35 | 49.41 | 547,014 | -1.38(-2.72%) |
Dec 27, 2022 | 50.83 | 50.88 | 49.60 | 50.79 | 552,641 | +0.23(+0.45%) |
Dec 23, 2022 | 50.67 | 50.99 | 49.70 | 50.56 | 800,304 | -0.04(-0.08%) |
Dec 22, 2022 | 49.78 | 50.63 | 48.73 | 50.60 | 1,363,800 | +0.25(+0.50%) |
Dec 21, 2022 | 50.66 | 51.09 | 50.20 | 50.35 | 807,231 | -0.10(-0.20%) |
Dec 20, 2022 | 49.57 | 51.45 | 49.50 | 50.45 | 1,092,543 | -0.35(-0.69%) |
Dec 19, 2022 | 52.02 | 52.21 | 50.57 | 50.80 | 829,338 | -1.29(-2.48%) |
Dec 16, 2022 | 51.98 | 52.96 | 51.80 | 52.09 | 1,813,445 | -0.57(-1.08%) |
Dec 15, 2022 | 53.99 | 54.02 | 52.41 | 52.66 | 1,096,164 | -1.80(-3.31%) |
Dec 14, 2022 | 55.07 | 55.85 | 54.27 | 54.46 | 713,794 | -0.93(-1.68%) |
Dec 13, 2022 | 56.06 | 56.81 | 55.08 | 55.39 | 1,208,786 | +0.94(+1.73%) |
Dec 12, 2022 | 54.34 | 54.60 | 53.25 | 54.45 | 858,756 | +0.04(+0.07%) |
Dec 09, 2022 | 55.36 | 55.36 | 54.27 | 54.41 | 813,852 | -1.30(-2.33%) |
Dec 08, 2022 | 55.13 | 56.76 | 54.60 | 55.71 | 1,767,285 | +4.01(+7.76%) |
Dec 07, 2022 | 52.55 | 53.00 | 51.68 | 51.70 | 1,411,539 | -1.02(-1.93%) |
Dec 06, 2022 | 54.19 | 54.42 | 52.10 | 52.72 | 939,002 | -1.73(-3.18%) |
Dec 05, 2022 | 54.72 | 55.33 | 54.20 | 54.45 | 826,909 | -0.55(-1.00%) |
Dec 02, 2022 | 54.48 | 55.04 | 53.54 | 55.00 | 811,000 | +0.65(+1.20%) |
Dec 01, 2022 | 55.00 | 55.50 | 54.25 | 54.35 | 752,972 | -0.59(-1.07%) |
Nov 30, 2022 | 53.39 | 55.10 | 52.12 | 54.94 | 1,870,024 | +1.41(+2.63%) |
Nov 29, 2022 | 54.30 | 54.53 | 53.29 | 53.53 | 1,102,449 | -0.86(-1.58%) |
Nov 28, 2022 | 55.33 | 55.51 | 54.22 | 54.39 | 900,659 | -1.44(-2.58%) |
Nov 25, 2022 | 55.32 | 56.47 | 55.24 | 55.83 | 464,805 | +0.51(+0.92%) |
Nov 23, 2022 | 55.05 | 55.57 | 54.84 | 55.32 | 1,420,703 | +0.32(+0.58%) |
Nov 22, 2022 | 54.96 | 55.25 | 54.51 | 55.00 | 643,213 | +0.16(+0.29%) |
Nov 21, 2022 | 55.43 | 56.00 | 54.59 | 54.84 | 1,074,650 | -1.36(-2.42%) |
Nov 18, 2022 | 55.90 | 56.45 | 55.53 | 56.20 | 875,613 | +0.73(+1.32%) |
Nov 17, 2022 | 55.34 | 56.24 | 55.02 | 55.47 | 754,384 | -0.37(-0.66%) |
Nov 16, 2022 | 56.73 | 57.70 | 54.40 | 55.84 | 1,459,370 | -1.87(-3.24%) |
Nov 15, 2022 | 57.13 | 58.60 | 57.06 | 57.71 | 1,362,575 | +1.12(+1.98%) |
Nov 14, 2022 | 57.80 | 58.33 | 56.50 | 56.59 | 1,270,214 | -1.14(-1.97%) |
Nov 11, 2022 | 55.31 | 58.14 | 55.31 | 57.73 | 2,000,601 | +1.18(+2.09%) |
Nov 10, 2022 | 56.59 | 58.29 | 55.40 | 56.55 | 2,702,120 | +1.30(+2.35%) |
Nov 09, 2022 | 58.01 | 59.77 | 55.18 | 55.25 | 3,049,230 | -3.75(-6.36%) |
Nov 08, 2022 | 61.00 | 61.93 | 58.73 | 59.00 | 5,947,888 | -11.38(-16.17%) |
Nov 07, 2022 | 72.40 | 72.44 | 69.94 | 70.38 | 1,794,367 | -1.18(-1.65%) |
Nov 04, 2022 | 73.03 | 73.63 | 70.78 | 71.56 | 1,241,472 | -0.90(-1.24%) |
Nov 03, 2022 | 72.70 | 73.22 | 71.51 | 72.46 | 683,902 | -0.76(-1.04%) |
Nov 02, 2022 | 75.50 | 73.01 | 73.22 | 746,553 | -2.20(-2.92%) | |
Nov 01, 2022 | 75.31 | 75.47 | 74.18 | 75.42 | 665,813 | +0.97(+1.30%) |
Oct 31, 2022 | 74.88 | 74.94 | 73.64 | 74.45 | 575,769 | -0.40(-0.53%) |
Oct 28, 2022 | 73.39 | 75.06 | 72.81 | 74.85 | 609,655 | +1.97(+2.70%) |
Oct 27, 2022 | 73.89 | 74.48 | 72.84 | 72.88 | 1,159,778 | -0.39(-0.53%) |
Oct 26, 2022 | 73.14 | 74.36 | 72.80 | 73.27 | 616,096 | -0.65(-0.88%) |
Oct 25, 2022 | 71.95 | 75.03 | 71.95 | 73.92 | 703,964 | +1.51(+2.09%) |
Oct 24, 2022 | 71.64 | 72.69 | 70.70 | 72.41 | 491,541 | +0.51(+0.71%) |
Oct 21, 2022 | 70.87 | 72.30 | 69.78 | 71.90 | 587,630 | +1.57(+2.23%) |
Oct 20, 2022 | 70.38 | 72.37 | 69.90 | 70.33 | 703,882 | -0.16(-0.23%) |
Oct 19, 2022 | 70.69 | 71.17 | 69.79 | 70.49 | 385,188 | -0.53(-0.75%) |
Oct 18, 2022 | 71.38 | 71.90 | 70.19 | 71.02 | 768,284 | +1.27(+1.82%) |
Oct 17, 2022 | 67.34 | 70.06 | 67.15 | 69.75 | 875,818 | +4.05(+6.16%) |
Oct 14, 2022 | 68.86 | 69.33 | 65.66 | 65.70 | 1,168,694 | -3.46(-5.00%) |
Oct 13, 2022 | 68.40 | 70.20 | 67.09 | 69.16 | 750,826 | -0.32(-0.46%) |
Oct 12, 2022 | 71.89 | 71.89 | 68.20 | 69.48 | 938,466 | -1.90(-2.66%) |
Oct 11, 2022 | 71.68 | 72.37 | 70.39 | 71.38 | 1,011,692 | -0.73(-1.01%) |
Oct 10, 2022 | 72.92 | 72.92 | 71.29 | 72.11 | 656,191 | -0.59(-0.81%) |
Oct 07, 2022 | 73.04 | 73.20 | 71.75 | 72.70 | 474,782 | -1.27(-1.72%) |
Oct 06, 2022 | 74.23 | 74.98 | 73.33 | 73.97 | 625,135 | -0.31(-0.42%) |
Oct 05, 2022 | 73.02 | 74.73 | 72.80 | 74.28 | 558,868 | +0.25(+0.34%) |
Oct 04, 2022 | 72.30 | 74.10 | 72.30 | 74.03 | 860,128 | +3.09(+4.36%) |
Oct 03, 2022 | 69.55 | 71.54 | 69.19 | 70.94 | 590,662 | +2.37(+3.46%) |
Sep 30, 2022 | 69.65 | 70.84 | 68.46 | 68.57 | 1,138,353 | -0.92(-1.32%) |
Sep 29, 2022 | 69.94 | 70.09 | 68.56 | 69.49 | 576,434 | -1.34(-1.89%) |
Sep 28, 2022 | 70.32 | 71.38 | 69.32 | 70.83 | 911,957 | +0.81(+1.16%) |
Sep 27, 2022 | 69.83 | 70.51 | 69.15 | 70.02 | 734,227 | +1.36(+1.98%) |
Sep 26, 2022 | 69.86 | 70.59 | 68.00 | 68.66 | 1,081,766 | -1.74(-2.47%) |
Sep 23, 2022 | 69.92 | 70.72 | 69.17 | 70.40 | 717,611 | -0.87(-1.22%) |
Sep 22, 2022 | 72.44 | 72.47 | 70.66 | 71.27 | 645,238 | -1.32(-1.82%) |
Sep 21, 2022 | 72.97 | 74.68 | 72.57 | 72.59 | 736,835 | -0.17(-0.23%) |
Sep 20, 2022 | 73.37 | 74.11 | 72.63 | 72.76 | 806,819 | -1.46(-1.97%) |
Sep 19, 2022 | 74.50 | 75.08 | 73.57 | 74.22 | 749,206 | -0.77(-1.03%) |
Sep 16, 2022 | 75.61 | 75.86 | 74.59 | 74.99 | 1,341,231 | -0.93(-1.22%) |
Sep 15, 2022 | 78.34 | 78.77 | 75.73 | 75.92 | 1,503,683 | -2.93(-3.72%) |
Sep 14, 2022 | 79.71 | 80.14 | 78.11 | 78.85 | 514,456 | -0.59(-0.74%) |
Sep 13, 2022 | 80.13 | 80.67 | 79.23 | 79.44 | 629,277 | -2.63(-3.20%) |
Sep 12, 2022 | 82.10 | 82.78 | 81.15 | 82.07 | 500,200 | +0.85(+1.05%) |
Sep 09, 2022 | 81.68 | 82.27 | 81.11 | 81.22 | 461,164 | +0.62(+0.77%) |
Sep 08, 2022 | 78.35 | 80.63 | 78.05 | 80.60 | 578,347 | +1.51(+1.91%) |
Sep 07, 2022 | 79.06 | 79.69 | 77.80 | 79.09 | 725,883 | +0.65(+0.83%) |
Sep 06, 2022 | 80.75 | 80.75 | 78.13 | 78.44 | 1,114,453 | -1.15(-1.44%) |
Sep 02, 2022 | 80.50 | 81.45 | 79.25 | 79.59 | 711,504 | -0.58(-0.72%) |