Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 55.85 | 56.38 | 55.85 | 56.19 | 490,603 | +0.74(+1.33%) |
Jun 29, 2023 | 54.97 | 55.47 | 54.91 | 55.46 | 746,410 | +0.40(+0.72%) |
Jun 28, 2023 | 54.95 | 55.19 | 54.87 | 55.06 | 586,115 | +0.11(+0.20%) |
Jun 27, 2023 | 55.25 | 55.25 | 54.45 | 54.95 | 1,365,355 | -0.12(-0.22%) |
Jun 26, 2023 | 55.23 | 55.39 | 54.58 | 55.07 | 1,001,833 | -0.25(-0.45%) |
Jun 23, 2023 | 55.34 | 55.57 | 55.17 | 55.32 | 597,312 | -0.26(-0.47%) |
Jun 22, 2023 | 55.33 | 55.70 | 55.20 | 55.58 | 572,999 | +0.31(+0.56%) |
Jun 21, 2023 | 55.41 | 55.45 | 55.07 | 55.27 | 699,984 | -0.28(-0.50%) |
Jun 20, 2023 | 54.86 | 55.76 | 54.75 | 55.55 | 2,082,737 | -0.17(-0.30%) |
Jun 16, 2023 | 55.66 | 56.08 | 55.58 | 55.72 | 1,140,065 | +0.28(+0.50%) |
Jun 15, 2023 | 54.58 | 55.56 | 54.50 | 55.44 | 1,246,427 | +0.85(+1.55%) |
Jun 14, 2023 | 54.94 | 55.28 | 54.43 | 54.59 | 1,871,516 | +0.64(+1.18%) |
Jun 13, 2023 | 53.66 | 54.04 | 53.58 | 53.95 | 663,352 | +0.39(+0.72%) |
Jun 12, 2023 | 53.26 | 53.63 | 53.12 | 53.57 | 450,816 | +0.35(+0.65%) |
Jun 09, 2023 | 53.07 | 53.30 | 52.88 | 53.22 | 750,116 | +0.24(+0.45%) |
Jun 08, 2023 | 52.99 | 53.10 | 52.80 | 52.98 | 712,818 | -0.17(-0.32%) |
Jun 07, 2023 | 53.45 | 53.56 | 52.92 | 53.15 | 1,610,668 | -0.34(-0.63%) |
Jun 06, 2023 | 53.81 | 53.95 | 53.22 | 53.48 | 1,026,689 | -0.32(-0.59%) |
Jun 05, 2023 | 53.74 | 54.03 | 53.58 | 53.80 | 669,538 | +0.08(+0.15%) |
Jun 02, 2023 | 53.55 | 53.86 | 53.33 | 53.72 | 1,453,338 | +0.49(+0.92%) |
Jun 01, 2023 | 52.71 | 53.32 | 52.36 | 53.23 | 705,541 | +0.63(+1.19%) |
May 31, 2023 | 52.26 | 52.74 | 51.84 | 52.61 | 1,077,602 | +0.23(+0.44%) |
May 30, 2023 | 52.67 | 53.12 | 52.28 | 52.38 | 1,264,916 | -0.37(-0.70%) |
May 26, 2023 | 52.85 | 53.16 | 52.62 | 52.75 | 744,690 | -0.03(-0.06%) |
May 25, 2023 | 52.95 | 52.97 | 52.36 | 52.78 | 1,579,347 | -0.47(-0.88%) |
May 24, 2023 | 53.27 | 53.49 | 52.90 | 53.24 | 2,813,053 | -0.49(-0.91%) |
May 23, 2023 | 54.89 | 55.01 | 53.53 | 53.73 | 847,808 | -1.48(-2.68%) |
May 22, 2023 | 55.03 | 55.61 | 55.03 | 55.21 | 962,229 | +0.14(+0.25%) |
May 19, 2023 | 55.06 | 55.58 | 54.91 | 55.07 | 1,157,039 | +0.10(+0.18%) |
May 18, 2023 | 54.77 | 55.06 | 54.57 | 54.97 | 668,658 | +0.09(+0.16%) |
May 17, 2023 | 55.21 | 55.26 | 54.34 | 54.88 | 721,306 | -0.14(-0.25%) |
May 16, 2023 | 55.05 | 55.22 | 54.93 | 55.02 | 553,868 | -0.28(-0.50%) |
May 15, 2023 | 55.38 | 55.44 | 55.10 | 55.30 | 645,171 | +0.02(+0.04%) |
May 12, 2023 | 55.35 | 55.41 | 54.99 | 55.28 | 638,071 | +0.00(+0.00%) |
May 11, 2023 | 55.24 | 55.47 | 55.00 | 55.28 | 1,584,436 | -0.08(-0.14%) |
May 10, 2023 | 55.51 | 55.57 | 54.97 | 55.36 | 708,070 | +0.19(+0.34%) |
May 09, 2023 | 55.32 | 55.43 | 54.99 | 55.17 | 528,352 | -0.57(-1.02%) |
May 08, 2023 | 55.80 | 55.80 | 55.49 | 55.74 | 515,421 | -0.09(-0.16%) |
May 05, 2023 | 55.81 | 55.96 | 55.44 | 55.83 | 517,464 | +0.34(+0.61%) |
May 04, 2023 | 55.90 | 55.94 | 55.33 | 55.49 | 1,043,683 | -0.71(-1.26%) |
May 03, 2023 | 55.95 | 56.83 | 55.95 | 56.20 | 1,391,602 | +0.32(+0.57%) |
May 02, 2023 | 56.05 | 56.42 | 55.50 | 55.88 | 1,096,104 | -0.50(-0.88%) |
May 01, 2023 | 56.40 | 56.64 | 56.24 | 56.38 | 983,618 | -0.07(-0.12%) |
Apr 28, 2023 | 55.77 | 56.68 | 55.72 | 56.45 | 1,343,240 | +0.58(+1.03%) |
Apr 27, 2023 | 55.50 | 55.93 | 55.13 | 55.87 | 1,354,705 | +0.46(+0.83%) |
Apr 26, 2023 | 55.38 | 55.65 | 54.96 | 55.41 | 1,521,787 | -0.40(-0.71%) |
Apr 25, 2023 | 56.47 | 56.62 | 55.70 | 55.81 | 1,021,104 | -1.03(-1.82%) |
Apr 24, 2023 | 56.62 | 56.92 | 56.59 | 56.84 | 1,006,977 | +0.35(+0.62%) |
Apr 21, 2023 | 56.20 | 56.63 | 56.15 | 56.50 | 1,380,305 | +0.56(+1.00%) |
Apr 20, 2023 | 56.10 | 56.26 | 55.76 | 55.94 | 1,047,766 | -0.51(-0.90%) |
Apr 19, 2023 | 55.28 | 56.55 | 55.26 | 56.45 | 2,694,472 | +1.56(+2.84%) |
Apr 18, 2023 | 55.30 | 55.38 | 54.77 | 54.88 | 574,084 | -0.21(-0.38%) |
Apr 17, 2023 | 54.92 | 55.13 | 54.77 | 55.09 | 551,219 | +0.26(+0.47%) |
Apr 14, 2023 | 54.90 | 55.11 | 54.60 | 54.84 | 628,050 | -0.19(-0.34%) |
Apr 13, 2023 | 54.38 | 55.04 | 54.36 | 55.02 | 754,555 | +0.84(+1.54%) |
Apr 12, 2023 | 54.63 | 54.88 | 54.14 | 54.19 | 794,352 | -0.06(-0.11%) |
Apr 11, 2023 | 54.05 | 54.50 | 54.05 | 54.25 | 832,305 | +0.38(+0.70%) |
Apr 10, 2023 | 53.74 | 53.90 | 53.32 | 53.87 | 319,045 | -0.09(-0.17%) |
Apr 06, 2023 | 54.03 | 54.11 | 53.67 | 53.96 | 509,295 | -0.01(-0.02%) |
Apr 05, 2023 | 53.60 | 54.02 | 53.54 | 53.97 | 609,588 | +0.31(+0.57%) |
Apr 04, 2023 | 53.47 | 53.99 | 53.47 | 53.66 | 627,540 | +0.28(+0.52%) |
Apr 03, 2023 | 53.47 | 53.52 | 52.95 | 53.38 | 681,865 | -0.29(-0.54%) |
Mar 31, 2023 | 52.99 | 53.75 | 52.99 | 53.67 | 623,944 | +0.84(+1.58%) |
Mar 30, 2023 | 52.82 | 52.89 | 52.57 | 52.84 | 584,044 | +0.42(+0.80%) |
Mar 29, 2023 | 52.31 | 52.49 | 52.16 | 52.42 | 465,949 | +0.34(+0.65%) |
Mar 28, 2023 | 52.31 | 52.54 | 51.90 | 52.08 | 511,157 | -0.42(-0.80%) |
Mar 27, 2023 | 52.52 | 53.03 | 52.44 | 52.50 | 759,197 | +0.28(+0.53%) |
Mar 24, 2023 | 51.38 | 52.30 | 51.32 | 52.22 | 529,567 | +0.65(+1.25%) |
Mar 23, 2023 | 51.92 | 52.31 | 51.28 | 51.57 | 749,081 | -0.09(-0.17%) |
Mar 22, 2023 | 52.57 | 52.99 | 51.66 | 51.66 | 805,375 | -0.90(-1.72%) |
Mar 21, 2023 | 52.10 | 52.66 | 52.06 | 52.57 | 732,546 | +0.72(+1.38%) |
Mar 20, 2023 | 51.31 | 51.94 | 51.24 | 51.85 | 716,937 | +0.62(+1.20%) |
Mar 17, 2023 | 51.76 | 51.96 | 51.09 | 51.24 | 1,032,400 | -0.77(-1.47%) |
Mar 16, 2023 | 50.74 | 52.09 | 50.74 | 52.00 | 1,120,502 | +0.81(+1.59%) |
Mar 15, 2023 | 50.90 | 51.24 | 50.46 | 51.19 | 1,654,951 | -0.44(-0.85%) |
Mar 14, 2023 | 51.40 | 51.79 | 51.02 | 51.62 | 1,384,704 | +0.90(+1.78%) |
Mar 13, 2023 | 49.86 | 51.30 | 49.82 | 50.72 | 1,954,365 | +0.57(+1.13%) |
Mar 10, 2023 | 50.99 | 51.15 | 49.79 | 50.15 | 1,618,378 | -0.92(-1.81%) |
Mar 09, 2023 | 51.57 | 52.07 | 50.96 | 51.08 | 884,979 | -0.41(-0.79%) |
Mar 08, 2023 | 51.45 | 51.73 | 51.23 | 51.48 | 773,708 | -0.09(-0.17%) |
Mar 07, 2023 | 52.47 | 52.65 | 51.52 | 51.57 | 927,841 | -0.88(-1.69%) |
Mar 06, 2023 | 52.97 | 53.13 | 52.34 | 52.46 | 639,440 | -0.69(-1.29%) |
Mar 03, 2023 | 52.36 | 53.19 | 52.35 | 53.14 | 565,048 | +0.92(+1.77%) |
Mar 02, 2023 | 51.14 | 52.34 | 51.13 | 52.22 | 508,447 | +0.77(+1.49%) |
Mar 01, 2023 | 51.51 | 51.60 | 51.16 | 51.45 | 600,975 | -0.22(-0.42%) |
Feb 28, 2023 | 51.52 | 52.07 | 51.44 | 51.67 | 473,025 | +0.13(+0.25%) |
Feb 27, 2023 | 51.85 | 52.21 | 51.45 | 51.54 | 664,751 | -0.08(-0.15%) |
Feb 24, 2023 | 51.73 | 51.89 | 51.36 | 51.62 | 555,656 | -0.71(-1.35%) |
Feb 23, 2023 | 52.33 | 52.49 | 51.80 | 52.33 | 507,338 | +0.19(+0.36%) |
Feb 22, 2023 | 52.30 | 52.57 | 51.88 | 52.14 | 847,753 | -0.12(-0.23%) |
Feb 21, 2023 | 52.67 | 52.83 | 52.10 | 52.26 | 814,899 | -0.99(-1.87%) |
Feb 17, 2023 | 52.96 | 53.36 | 52.82 | 53.25 | 659,345 | +0.15(+0.28%) |
Feb 16, 2023 | 53.02 | 53.70 | 52.90 | 53.10 | 606,623 | -0.64(-1.18%) |
Feb 15, 2023 | 53.26 | 53.78 | 53.17 | 53.74 | 534,111 | +0.26(+0.48%) |
Feb 14, 2023 | 53.81 | 54.09 | 53.10 | 53.48 | 559,890 | -0.42(-0.77%) |
Feb 13, 2023 | 53.61 | 53.99 | 53.57 | 53.90 | 369,477 | +0.37(+0.69%) |
Feb 10, 2023 | 53.26 | 53.73 | 53.12 | 53.53 | 745,639 | +0.24(+0.45%) |
Feb 09, 2023 | 54.55 | 54.59 | 53.11 | 53.29 | 912,896 | -1.25(-2.30%) |
Feb 08, 2023 | 54.90 | 55.21 | 54.45 | 54.55 | 452,299 | -0.60(-1.08%) |
Feb 07, 2023 | 54.12 | 55.34 | 53.95 | 55.14 | 583,670 | +0.75(+1.37%) |
Feb 06, 2023 | 54.95 | 55.04 | 54.28 | 54.40 | 649,278 | -0.89(-1.62%) |
Feb 03, 2023 | 55.38 | 55.75 | 55.00 | 55.29 | 549,384 | -0.43(-0.77%) |
Feb 02, 2023 | 55.05 | 55.82 | 54.91 | 55.72 | 1,028,820 | +0.79(+1.43%) |
Feb 01, 2023 | 54.15 | 55.24 | 53.87 | 54.93 | 1,051,782 | +1.26(+2.35%) |
Jan 31, 2023 | 53.09 | 53.67 | 52.96 | 53.67 | 640,092 | +0.59(+1.10%) |
Jan 30, 2023 | 53.39 | 53.70 | 53.03 | 53.08 | 511,740 | -0.65(-1.20%) |
Jan 27, 2023 | 53.68 | 54.01 | 53.38 | 53.73 | 594,874 | -0.08(-0.15%) |
Jan 26, 2023 | 53.68 | 53.91 | 53.29 | 53.81 | 521,197 | +0.32(+0.59%) |
Jan 25, 2023 | 53.08 | 53.52 | 52.78 | 53.49 | 806,955 | -0.32(-0.59%) |
Jan 24, 2023 | 54.27 | 54.38 | 53.72 | 53.81 | 1,004,858 | -0.97(-1.78%) |
Jan 23, 2023 | 54.19 | 55.09 | 54.19 | 54.78 | 1,259,295 | +0.58(+1.06%) |
Jan 20, 2023 | 53.71 | 54.29 | 53.44 | 54.21 | 2,823,358 | +0.74(+1.38%) |
Jan 19, 2023 | 53.02 | 53.72 | 52.98 | 53.47 | 521,046 | +0.06(+0.11%) |
Jan 18, 2023 | 54.29 | 54.52 | 53.34 | 53.41 | 712,838 | -0.73(-1.34%) |
Jan 17, 2023 | 54.00 | 54.30 | 53.84 | 54.14 | 688,165 | -0.01(-0.02%) |
Jan 13, 2023 | 53.28 | 54.19 | 53.28 | 54.15 | 436,606 | +0.52(+0.96%) |
Jan 12, 2023 | 53.71 | 53.88 | 53.11 | 53.63 | 583,004 | -0.16(-0.30%) |
Jan 11, 2023 | 53.82 | 54.06 | 53.28 | 53.79 | 890,419 | +0.06(+0.11%) |
Jan 10, 2023 | 52.66 | 53.78 | 52.66 | 53.73 | 785,258 | +1.10(+2.10%) |
Jan 09, 2023 | 53.24 | 53.44 | 52.57 | 52.63 | 712,348 | -0.43(-0.81%) |
Jan 06, 2023 | 53.29 | 53.30 | 51.92 | 53.05 | 649,067 | +0.08(+0.15%) |
Jan 05, 2023 | 53.14 | 53.36 | 52.64 | 52.97 | 879,375 | -0.33(-0.62%) |
Jan 04, 2023 | 52.67 | 53.46 | 52.63 | 53.30 | 850,294 | +1.00(+1.92%) |
Jan 03, 2023 | 52.58 | 53.04 | 51.84 | 52.30 | 667,320 | +0.05(+0.10%) |
Dec 30, 2022 | 52.09 | 52.32 | 51.65 | 52.25 | 560,617 | -0.26(-0.49%) |
Dec 29, 2022 | 51.78 | 52.84 | 51.63 | 52.51 | 415,907 | +1.11(+2.17%) |
Dec 28, 2022 | 51.90 | 52.40 | 51.38 | 51.39 | 2,015,944 | -0.42(-0.81%) |
Dec 27, 2022 | 51.70 | 52.06 | 51.26 | 51.81 | 1,893,209 | +0.03(+0.06%) |
Dec 23, 2022 | 51.68 | 51.95 | 51.41 | 51.78 | 364,094 | -0.11(-0.21%) |
Dec 22, 2022 | 51.64 | 51.90 | 50.98 | 51.89 | 543,042 | -0.10(-0.19%) |
Dec 21, 2022 | 51.47 | 52.23 | 51.46 | 51.99 | 488,615 | +0.78(+1.51%) |
Dec 20, 2022 | 51.04 | 51.37 | 50.67 | 51.22 | 422,284 | +0.13(+0.25%) |
Dec 19, 2022 | 51.28 | 51.42 | 50.85 | 51.09 | 520,124 | -0.30(-0.58%) |
Dec 16, 2022 | 51.86 | 51.92 | 51.10 | 51.38 | 1,085,522 | -0.89(-1.71%) |
Dec 15, 2022 | 52.91 | 53.07 | 52.19 | 52.28 | 551,643 | -1.34(-2.50%) |
Dec 14, 2022 | 53.76 | 54.39 | 53.23 | 53.62 | 689,240 | -0.33(-0.61%) |
Dec 13, 2022 | 54.27 | 54.72 | 53.66 | 53.95 | 791,873 | +0.80(+1.50%) |
Dec 12, 2022 | 52.58 | 53.18 | 52.58 | 53.15 | 598,687 | +0.65(+1.23%) |
Dec 09, 2022 | 52.61 | 53.05 | 52.48 | 52.51 | 512,515 | -0.35(-0.66%) |
Dec 08, 2022 | 52.23 | 53.04 | 52.00 | 52.85 | 719,309 | +0.86(+1.66%) |
Dec 07, 2022 | 51.44 | 52.11 | 51.41 | 51.99 | 580,292 | +0.53(+1.02%) |
Dec 06, 2022 | 51.94 | 52.05 | 51.18 | 51.46 | 517,130 | -0.68(-1.31%) |
Dec 05, 2022 | 52.77 | 52.77 | 52.06 | 52.15 | 472,623 | -1.08(-2.03%) |
Dec 02, 2022 | 52.53 | 53.32 | 52.36 | 53.23 | 504,117 | -0.01(-0.02%) |
Dec 01, 2022 | 52.96 | 53.45 | 52.74 | 53.24 | 624,254 | +0.59(+1.11%) |
Nov 30, 2022 | 51.10 | 52.67 | 50.89 | 52.65 | 585,179 | +1.62(+3.17%) |
Nov 29, 2022 | 50.89 | 51.19 | 50.75 | 51.04 | 566,102 | +0.00(+0.00%) |
Nov 28, 2022 | 51.56 | 51.86 | 50.92 | 51.04 | 670,999 | -0.89(-1.72%) |
Nov 25, 2022 | 51.87 | 51.99 | 51.75 | 51.93 | 203,414 | +0.17(+0.33%) |
Nov 23, 2022 | 51.25 | 51.88 | 51.21 | 51.76 | 619,247 | +0.56(+1.09%) |
Nov 22, 2022 | 50.91 | 51.26 | 50.48 | 51.21 | 498,198 | +0.19(+0.37%) |
Nov 21, 2022 | 50.68 | 51.45 | 50.68 | 51.02 | 424,276 | +0.09(+0.18%) |
Nov 18, 2022 | 50.87 | 51.16 | 50.57 | 50.93 | 769,834 | +0.62(+1.22%) |
Nov 17, 2022 | 50.52 | 50.58 | 49.94 | 50.31 | 782,421 | -0.78(-1.53%) |
Nov 16, 2022 | 51.47 | 51.77 | 50.95 | 51.10 | 476,867 | -0.38(-0.73%) |
Nov 15, 2022 | 51.45 | 51.82 | 50.98 | 51.47 | 756,460 | +0.71(+1.41%) |
Nov 14, 2022 | 51.34 | 51.52 | 50.76 | 50.76 | 1,327,333 | -0.74(-1.45%) |
Nov 11, 2022 | 51.07 | 51.89 | 50.87 | 51.50 | 931,012 | +0.68(+1.35%) |
Nov 10, 2022 | 49.73 | 50.91 | 49.73 | 50.82 | 1,632,782 | +2.77(+5.76%) |
Nov 09, 2022 | 48.33 | 48.92 | 47.98 | 48.05 | 785,818 | -0.48(-0.98%) |
Nov 08, 2022 | 48.78 | 49.17 | 48.09 | 48.53 | 1,177,903 | -0.45(-0.91%) |
Nov 07, 2022 | 48.93 | 49.12 | 48.64 | 48.97 | 634,677 | +0.30(+0.61%) |
Nov 04, 2022 | 48.53 | 48.69 | 47.71 | 48.67 | 667,007 | +0.80(+1.68%) |
Nov 03, 2022 | 48.19 | 48.32 | 47.40 | 47.87 | 765,821 | -0.89(-1.83%) |
Nov 02, 2022 | 50.14 | 48.73 | 48.76 | 1,076,071 | -1.54(-3.06%) | |
Nov 01, 2022 | 50.35 | 50.82 | 49.80 | 50.30 | 852,437 | +0.47(+0.94%) |
Oct 31, 2022 | 49.36 | 49.96 | 49.34 | 49.84 | 598,979 | +0.21(+0.42%) |
Oct 28, 2022 | 48.89 | 49.77 | 48.67 | 49.63 | 683,647 | +0.60(+1.21%) |
Oct 27, 2022 | 49.64 | 49.64 | 48.88 | 49.03 | 1,103,868 | -0.51(-1.02%) |
Oct 26, 2022 | 48.94 | 50.40 | 48.94 | 49.54 | 573,889 | +0.35(+0.71%) |
Oct 25, 2022 | 48.35 | 49.24 | 48.35 | 49.19 | 752,473 | +0.90(+1.87%) |
Oct 24, 2022 | 47.86 | 48.43 | 47.70 | 48.29 | 702,314 | +0.63(+1.31%) |
Oct 21, 2022 | 46.81 | 47.74 | 46.16 | 47.66 | 889,198 | +0.72(+1.54%) |
Oct 20, 2022 | 47.63 | 48.03 | 46.93 | 46.94 | 624,911 | -0.90(-1.89%) |
Oct 19, 2022 | 48.54 | 48.59 | 47.24 | 47.84 | 698,680 | -1.07(-2.19%) |
Oct 18, 2022 | 49.66 | 49.95 | 48.66 | 48.91 | 1,118,233 | +0.46(+0.94%) |
Oct 17, 2022 | 47.76 | 48.62 | 47.76 | 48.46 | 571,983 | +1.25(+2.65%) |
Oct 14, 2022 | 48.51 | 48.91 | 47.09 | 47.21 | 602,042 | -0.95(-1.98%) |
Oct 13, 2022 | 46.06 | 48.56 | 45.87 | 48.16 | 1,151,983 | +1.17(+2.49%) |
Oct 12, 2022 | 47.36 | 47.48 | 46.93 | 46.99 | 726,945 | -0.34(-0.71%) |
Oct 11, 2022 | 47.24 | 47.90 | 46.68 | 47.32 | 808,869 | -0.10(-0.21%) |
Oct 10, 2022 | 48.38 | 48.44 | 47.26 | 47.42 | 599,310 | -0.77(-1.61%) |
Oct 07, 2022 | 49.00 | 49.25 | 47.94 | 48.20 | 635,116 | -1.15(-2.33%) |
Oct 06, 2022 | 49.65 | 49.95 | 49.14 | 49.35 | 1,398,807 | -0.54(-1.07%) |
Oct 05, 2022 | 49.24 | 50.14 | 49.03 | 49.89 | 765,574 | +0.16(+0.32%) |
Oct 04, 2022 | 48.85 | 49.74 | 48.80 | 49.73 | 1,079,095 | +1.56(+3.24%) |
Oct 03, 2022 | 47.19 | 48.43 | 46.94 | 48.17 | 905,548 | +1.34(+2.86%) |
Sep 30, 2022 | 47.56 | 48.30 | 46.74 | 46.83 | 551,984 | -0.64(-1.34%) |
Sep 29, 2022 | 47.30 | 47.70 | 46.92 | 47.46 | 1,029,175 | -0.23(-0.48%) |
Sep 28, 2022 | 46.87 | 47.96 | 46.76 | 47.69 | 1,257,987 | +0.97(+2.08%) |
Sep 27, 2022 | 47.47 | 47.64 | 46.42 | 46.72 | 914,476 | -0.44(-0.93%) |
Sep 26, 2022 | 47.32 | 47.71 | 46.80 | 47.16 | 811,246 | -0.45(-0.94%) |
Sep 23, 2022 | 47.45 | 47.63 | 46.84 | 47.60 | 1,093,272 | -0.22(-0.46%) |
Sep 22, 2022 | 48.37 | 48.52 | 47.70 | 47.82 | 871,994 | -0.78(-1.61%) |
Sep 21, 2022 | 49.72 | 50.13 | 48.57 | 48.60 | 854,481 | -0.99(-2.00%) |
Sep 20, 2022 | 49.93 | 49.93 | 49.19 | 49.59 | 959,715 | -0.78(-1.55%) |
Sep 19, 2022 | 50.29 | 50.42 | 49.52 | 50.38 | 705,151 | -0.41(-0.80%) |
Sep 16, 2022 | 51.10 | 51.12 | 50.42 | 50.78 | 1,081,000 | -0.80(-1.56%) |
Sep 15, 2022 | 51.84 | 52.62 | 51.49 | 51.58 | 687,803 | -0.30(-0.57%) |
Sep 14, 2022 | 51.89 | 52.31 | 51.47 | 51.88 | 524,316 | +0.08(+0.15%) |
Sep 13, 2022 | 52.39 | 52.55 | 51.76 | 51.80 | 918,492 | -1.82(-3.40%) |
Sep 12, 2022 | 53.10 | 53.67 | 53.06 | 53.62 | 644,136 | +0.65(+1.23%) |
Sep 09, 2022 | 52.35 | 53.19 | 52.25 | 52.97 | 469,836 | +0.83(+1.60%) |
Sep 08, 2022 | 50.65 | 52.17 | 50.59 | 52.14 | 712,596 | +1.16(+2.27%) |
Sep 07, 2022 | 49.56 | 51.10 | 49.56 | 50.98 | 522,353 | +1.39(+2.80%) |
Sep 06, 2022 | 49.87 | 50.09 | 49.38 | 49.59 | 661,655 | -0.15(-0.30%) |
Sep 02, 2022 | 50.80 | 50.94 | 49.47 | 49.74 | 862,128 | -0.66(-1.32%) |
Sep 01, 2022 | 49.76 | 50.46 | 49.32 | 50.41 | 774,876 | +0.37(+0.73%) |
Aug 31, 2022 | 50.36 | 50.98 | 50.04 | 50.04 | 432,194 | -0.08(-0.16%) |
Aug 30, 2022 | 50.63 | 50.75 | 49.95 | 50.12 | 666,536 | -0.32(-0.63%) |
Aug 29, 2022 | 50.44 | 50.79 | 50.21 | 50.43 | 842,578 | -0.37(-0.72%) |
Aug 26, 2022 | 52.87 | 52.92 | 50.75 | 50.80 | 742,911 | -2.11(-3.99%) |
Aug 25, 2022 | 52.23 | 52.94 | 52.00 | 52.91 | 1,111,476 | +1.02(+1.97%) |
Aug 24, 2022 | 51.59 | 52.12 | 51.44 | 51.89 | 715,380 | +0.26(+0.50%) |
Aug 23, 2022 | 52.06 | 52.06 | 51.32 | 51.63 | 644,035 | -0.61(-1.18%) |
Aug 22, 2022 | 52.87 | 53.05 | 52.10 | 52.25 | 842,856 | -1.18(-2.21%) |
Aug 19, 2022 | 53.76 | 53.99 | 53.25 | 53.43 | 925,593 | -0.53(-0.99%) |
Aug 18, 2022 | 54.15 | 54.17 | 53.47 | 53.96 | 434,634 | -0.09(-0.17%) |
Aug 17, 2022 | 54.43 | 54.51 | 53.93 | 54.05 | 893,862 | -0.68(-1.25%) |
Aug 16, 2022 | 54.77 | 54.91 | 54.32 | 54.73 | 846,497 | -0.29(-0.52%) |
Aug 15, 2022 | 54.68 | 55.19 | 54.56 | 55.02 | 643,457 | +0.20(+0.36%) |
Aug 12, 2022 | 54.38 | 54.88 | 54.13 | 54.82 | 747,348 | +0.67(+1.24%) |
Aug 11, 2022 | 54.47 | 55.11 | 54.07 | 54.15 | 670,540 | -0.03(-0.05%) |
Aug 10, 2022 | 53.77 | 54.20 | 53.53 | 54.18 | 567,710 | +1.26(+2.38%) |
Aug 09, 2022 | 53.63 | 53.76 | 52.83 | 52.92 | 1,018,979 | -0.81(-1.51%) |
Aug 08, 2022 | 53.93 | 54.37 | 53.58 | 53.73 | 721,919 | -0.04(-0.07%) |
Aug 05, 2022 | 53.14 | 53.80 | 52.96 | 53.77 | 873,827 | +0.20(+0.37%) |
Aug 04, 2022 | 53.76 | 53.86 | 53.35 | 53.57 | 707,520 | -0.11(-0.20%) |
Aug 03, 2022 | 53.69 | 53.94 | 53.27 | 53.68 | 1,256,323 | +0.32(+0.59%) |
Aug 02, 2022 | 53.22 | 54.13 | 53.04 | 53.37 | 826,128 | +0.21(+0.39%) |
Aug 01, 2022 | 52.83 | 53.42 | 52.75 | 53.16 | 1,260,497 | -0.06(-0.11%) |
Jul 29, 2022 | 53.47 | 53.64 | 53.00 | 53.22 | 978,255 | -0.51(-0.94%) |
Jul 28, 2022 | 53.22 | 54.01 | 52.41 | 53.72 | 787,650 | +0.52(+0.99%) |
Jul 27, 2022 | 52.70 | 53.46 | 52.54 | 53.20 | 1,091,203 | +1.01(+1.94%) |
Jul 26, 2022 | 51.96 | 52.41 | 51.77 | 52.19 | 793,813 | +0.28(+0.53%) |
Jul 25, 2022 | 51.84 | 52.00 | 51.51 | 51.91 | 493,922 | +0.06(+0.11%) |
Jul 22, 2022 | 52.50 | 52.77 | 51.47 | 51.85 | 2,273,456 | -0.70(-1.34%) |
Jul 21, 2022 | 51.54 | 52.58 | 51.42 | 52.55 | 2,717,737 | +1.53(+3.01%) |
Jul 20, 2022 | 50.84 | 51.41 | 50.63 | 51.02 | 830,829 | +0.11(+0.21%) |
Jul 19, 2022 | 50.07 | 50.98 | 49.97 | 50.91 | 505,662 | +1.42(+2.86%) |
Jul 18, 2022 | 50.70 | 50.72 | 49.32 | 49.49 | 802,020 | -1.02(-2.02%) |
Jul 15, 2022 | 50.15 | 50.59 | 49.83 | 50.51 | 921,405 | +1.13(+2.29%) |
Jul 14, 2022 | 48.91 | 49.46 | 48.48 | 49.39 | 725,801 | -0.04(-0.08%) |
Jul 13, 2022 | 49.14 | 49.71 | 48.88 | 49.42 | 1,101,707 | -0.46(-0.91%) |
Jul 12, 2022 | 50.64 | 51.09 | 49.66 | 49.88 | 865,630 | -0.90(-1.77%) |
Jul 11, 2022 | 50.77 | 51.08 | 50.39 | 50.78 | 1,734,020 | -0.38(-0.74%) |
Jul 08, 2022 | 51.04 | 51.62 | 50.86 | 51.16 | 430,441 | -0.07(-0.14%) |
Jul 07, 2022 | 50.90 | 51.27 | 50.68 | 51.23 | 551,260 | +0.38(+0.74%) |
Jul 06, 2022 | 50.82 | 51.19 | 50.59 | 50.85 | 754,046 | -0.01(-0.02%) |
Jul 05, 2022 | 50.23 | 50.86 | 49.55 | 50.86 | 759,409 | -0.03(-0.06%) |