Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.45 | 61.71 | 61.18 | 61.39 | 30,953 | -0.64(-1.03%) |
May 30, 2023 | 62.88 | 62.88 | 62.00 | 62.03 | 91,523 | -0.19(-0.31%) |
May 26, 2023 | 61.00 | 62.38 | 61.00 | 62.22 | 66,453 | +1.52(+2.51%) |
May 25, 2023 | 59.91 | 60.80 | 59.91 | 60.70 | 76,143 | +1.02(+1.70%) |
May 24, 2023 | 60.03 | 60.03 | 59.46 | 59.68 | 14,654 | -1.01(-1.66%) |
May 23, 2023 | 61.09 | 61.26 | 60.69 | 60.69 | 11,601 | -0.78(-1.27%) |
May 22, 2023 | 61.42 | 61.62 | 61.26 | 61.47 | 24,774 | +0.16(+0.26%) |
May 19, 2023 | 61.50 | 61.68 | 61.08 | 61.31 | 43,058 | -0.04(-0.07%) |
May 18, 2023 | 60.34 | 61.44 | 60.34 | 61.35 | 14,225 | +1.00(+1.66%) |
May 17, 2023 | 59.67 | 60.46 | 59.51 | 60.35 | 17,427 | +0.93(+1.57%) |
May 16, 2023 | 59.74 | 59.81 | 59.40 | 59.42 | 21,388 | -0.38(-0.64%) |
May 15, 2023 | 59.16 | 59.82 | 59.01 | 59.80 | 106,807 | +0.57(+0.96%) |
May 12, 2023 | 59.15 | 59.25 | 58.86 | 59.23 | 7,367 | +0.04(+0.07%) |
May 11, 2023 | 59.63 | 59.63 | 58.86 | 59.19 | 29,632 | -0.36(-0.60%) |
May 10, 2023 | 59.41 | 59.55 | 59.00 | 59.55 | 15,483 | +0.80(+1.36%) |
May 09, 2023 | 58.83 | 58.86 | 58.80 | 58.75 | 23,709 | -0.42(-0.72%) |
May 08, 2023 | 59.43 | 59.51 | 58.90 | 59.17 | 33,502 | -0.20(-0.34%) |
May 05, 2023 | 58.73 | 59.52 | 58.73 | 59.38 | 8,203 | +0.97(+1.66%) |
May 04, 2023 | 58.65 | 58.65 | 58.27 | 58.41 | 34,415 | -0.34(-0.58%) |
May 03, 2023 | 59.10 | 59.53 | 58.74 | 58.75 | 37,832 | -0.24(-0.41%) |
May 02, 2023 | 59.34 | 59.59 | 58.45 | 58.99 | 39,573 | -0.48(-0.81%) |
May 01, 2023 | 59.23 | 59.64 | 59.23 | 59.47 | 114,772 | +0.26(+0.44%) |
Apr 28, 2023 | 58.89 | 59.21 | 58.75 | 59.21 | 10,229 | +0.53(+0.91%) |
Apr 27, 2023 | 57.95 | 58.72 | 57.73 | 58.68 | 26,146 | +0.88(+1.52%) |
Apr 26, 2023 | 58.24 | 58.24 | 57.68 | 57.80 | 16,001 | -0.28(-0.48%) |
Apr 25, 2023 | 59.12 | 59.12 | 58.08 | 58.08 | 25,561 | -1.21(-2.04%) |
Apr 24, 2023 | 59.58 | 59.58 | 59.14 | 59.29 | 13,355 | -0.11(-0.19%) |
Apr 21, 2023 | 59.51 | 59.51 | 59.26 | 59.40 | 14,313 | -0.11(-0.18%) |
Apr 20, 2023 | 59.14 | 59.94 | 59.14 | 59.51 | 15,260 | +0.06(+0.10%) |
Apr 19, 2023 | 59.68 | 59.68 | 59.35 | 59.45 | 19,857 | -0.75(-1.25%) |
Apr 18, 2023 | 60.78 | 60.78 | 60.07 | 60.20 | 13,410 | -0.24(-0.40%) |
Apr 17, 2023 | 60.13 | 60.44 | 60.00 | 60.44 | 15,453 | +0.18(+0.30%) |
Apr 14, 2023 | 60.52 | 61.04 | 59.90 | 60.26 | 141,599 | -0.30(-0.50%) |
Apr 13, 2023 | 60.10 | 60.65 | 59.79 | 60.56 | 32,865 | +0.72(+1.20%) |
Apr 12, 2023 | 60.62 | 60.62 | 59.83 | 59.84 | 13,929 | -0.19(-0.32%) |
Apr 11, 2023 | 60.22 | 60.34 | 60.01 | 60.03 | 16,071 | +0.01(+0.02%) |
Apr 10, 2023 | 59.21 | 60.06 | 59.21 | 60.02 | 13,405 | +0.43(+0.72%) |
Apr 06, 2023 | 59.38 | 59.77 | 59.15 | 59.59 | 28,215 | -0.14(-0.23%) |
Apr 05, 2023 | 60.20 | 60.20 | 59.48 | 59.73 | 56,841 | -0.59(-0.98%) |
Apr 04, 2023 | 61.19 | 61.19 | 60.07 | 60.32 | 11,855 | -0.78(-1.28%) |
Apr 03, 2023 | 60.98 | 61.13 | 60.72 | 61.10 | 6,638 | -0.07(-0.11%) |
Mar 31, 2023 | 60.36 | 61.22 | 60.36 | 61.17 | 22,317 | +0.78(+1.29%) |
Mar 30, 2023 | 60.21 | 60.56 | 60.21 | 60.39 | 30,458 | +0.61(+1.01%) |
Mar 29, 2023 | 59.29 | 59.93 | 59.19 | 59.78 | 20,641 | +1.17(+2.00%) |
Mar 28, 2023 | 58.83 | 58.83 | 58.30 | 58.61 | 17,224 | -0.35(-0.59%) |
Mar 27, 2023 | 59.23 | 59.45 | 58.92 | 58.96 | 23,222 | +0.06(+0.10%) |
Mar 24, 2023 | 58.72 | 58.93 | 58.32 | 58.90 | 18,548 | -0.19(-0.32%) |
Mar 23, 2023 | 58.86 | 59.68 | 58.65 | 59.08 | 18,877 | +0.71(+1.22%) |
Mar 22, 2023 | 59.27 | 59.88 | 58.37 | 58.37 | 38,275 | -1.03(-1.73%) |
Mar 21, 2023 | 59.61 | 59.75 | 58.92 | 59.40 | 18,848 | +0.31(+0.53%) |
Mar 20, 2023 | 58.79 | 59.13 | 58.69 | 59.09 | 11,968 | +0.71(+1.22%) |
Mar 17, 2023 | 59.01 | 59.01 | 58.21 | 58.38 | 12,299 | -0.57(-0.98%) |
Mar 16, 2023 | 57.54 | 58.99 | 57.26 | 58.95 | 25,419 | +1.34(+2.33%) |
Mar 15, 2023 | 57.40 | 57.88 | 56.84 | 57.61 | 21,435 | -0.67(-1.16%) |
Mar 14, 2023 | 58.15 | 58.62 | 57.71 | 58.28 | 8,590 | +1.04(+1.83%) |
Mar 13, 2023 | 57.07 | 57.84 | 56.66 | 57.24 | 18,396 | -0.32(-0.55%) |
Mar 10, 2023 | 58.40 | 58.50 | 57.31 | 57.56 | 13,161 | -1.11(-1.90%) |
Mar 09, 2023 | 59.49 | 60.04 | 58.67 | 58.67 | 13,560 | -0.79(-1.33%) |
Mar 08, 2023 | 58.96 | 59.53 | 58.96 | 59.46 | 47,167 | +0.53(+0.90%) |
Mar 07, 2023 | 59.85 | 59.85 | 58.80 | 58.93 | 8,062 | -0.69(-1.16%) |
Mar 06, 2023 | 60.29 | 60.30 | 59.53 | 59.62 | 14,569 | -0.25(-0.41%) |
Mar 03, 2023 | 59.56 | 59.95 | 59.29 | 59.87 | 16,814 | +0.76(+1.28%) |
Mar 02, 2023 | 58.18 | 59.22 | 58.18 | 59.11 | 11,136 | +0.37(+0.63%) |
Mar 01, 2023 | 58.85 | 58.99 | 58.69 | 58.74 | 30,422 | -0.14(-0.24%) |
Feb 28, 2023 | 58.83 | 59.39 | 58.77 | 58.88 | 16,197 | -0.12(-0.20%) |
Feb 27, 2023 | 59.44 | 59.66 | 58.99 | 58.99 | 8,803 | +0.08(+0.13%) |
Feb 24, 2023 | 59.00 | 59.00 | 58.62 | 58.92 | 34,113 | -0.64(-1.07%) |
Feb 23, 2023 | 59.41 | 59.72 | 58.89 | 59.55 | 10,094 | +0.48(+0.82%) |
Feb 22, 2023 | 59.37 | 59.62 | 58.90 | 59.07 | 26,953 | -0.24(-0.40%) |
Feb 21, 2023 | 60.15 | 60.27 | 59.31 | 59.31 | 25,609 | -1.42(-2.34%) |
Feb 17, 2023 | 60.90 | 60.90 | 60.41 | 60.73 | 20,811 | -0.55(-0.90%) |
Feb 16, 2023 | 61.07 | 61.87 | 61.07 | 61.28 | 16,309 | -0.52(-0.84%) |
Feb 15, 2023 | 60.95 | 61.80 | 60.95 | 61.80 | 16,291 | +0.40(+0.65%) |
Feb 14, 2023 | 61.31 | 61.85 | 60.92 | 61.40 | 13,042 | -0.09(-0.15%) |
Feb 13, 2023 | 60.90 | 61.49 | 60.90 | 61.49 | 11,267 | +0.79(+1.29%) |
Feb 10, 2023 | 60.85 | 60.85 | 60.27 | 60.70 | 29,622 | -0.09(-0.14%) |
Feb 09, 2023 | 61.70 | 61.92 | 60.72 | 60.79 | 29,967 | -0.22(-0.36%) |
Feb 08, 2023 | 61.95 | 61.95 | 60.98 | 61.01 | 16,458 | -1.22(-1.96%) |
Feb 07, 2023 | 61.22 | 62.34 | 61.21 | 62.23 | 59,122 | +0.88(+1.43%) |
Feb 06, 2023 | 61.53 | 62.12 | 61.20 | 61.35 | 53,500 | -0.85(-1.36%) |
Feb 03, 2023 | 62.13 | 62.86 | 62.01 | 62.20 | 64,257 | -0.39(-0.62%) |
Feb 02, 2023 | 62.01 | 62.87 | 62.00 | 62.59 | 43,056 | +1.09(+1.77%) |
Feb 01, 2023 | 60.08 | 61.94 | 60.08 | 61.50 | 17,504 | +1.22(+2.03%) |
Jan 31, 2023 | 59.61 | 60.28 | 59.59 | 60.28 | 24,660 | +0.71(+1.19%) |
Jan 30, 2023 | 59.70 | 60.00 | 59.51 | 59.57 | 25,312 | -0.54(-0.90%) |
Jan 27, 2023 | 60.06 | 60.50 | 59.52 | 60.11 | 104,333 | -0.36(-0.60%) |
Jan 26, 2023 | 60.43 | 60.47 | 59.70 | 60.47 | 18,015 | +0.57(+0.95%) |
Jan 25, 2023 | 59.49 | 59.97 | 58.91 | 59.90 | 10,391 | -0.13(-0.22%) |
Jan 24, 2023 | 60.15 | 60.26 | 59.91 | 60.03 | 9,230 | -0.22(-0.36%) |
Jan 23, 2023 | 59.41 | 60.56 | 59.41 | 60.25 | 83,808 | +1.15(+1.95%) |
Jan 20, 2023 | 57.98 | 59.10 | 57.98 | 59.10 | 9,887 | +1.23(+2.13%) |
Jan 19, 2023 | 58.47 | 58.47 | 57.87 | 57.87 | 5,601 | -0.89(-1.51%) |
Jan 18, 2023 | 59.78 | 59.91 | 58.76 | 58.76 | 21,945 | -0.58(-0.98%) |
Jan 17, 2023 | 59.46 | 59.62 | 59.28 | 59.34 | 15,084 | +0.00(+0.00%) |
Jan 13, 2023 | 58.78 | 59.41 | 58.78 | 59.34 | 21,445 | +0.20(+0.34%) |
Jan 12, 2023 | 59.11 | 59.35 | 58.48 | 59.14 | 22,237 | +0.20(+0.34%) |
Jan 11, 2023 | 58.39 | 58.94 | 58.17 | 58.94 | 24,507 | +0.78(+1.34%) |
Jan 10, 2023 | 57.61 | 58.17 | 57.59 | 58.16 | 15,227 | +0.49(+0.85%) |
Jan 09, 2023 | 57.77 | 58.50 | 57.67 | 57.67 | 16,778 | +0.41(+0.72%) |
Jan 06, 2023 | 56.22 | 57.43 | 55.73 | 57.26 | 12,080 | +1.85(+3.34%) |
Jan 05, 2023 | 55.84 | 55.95 | 55.41 | 55.41 | 7,485 | -0.78(-1.39%) |
Jan 04, 2023 | 56.20 | 56.47 | 55.69 | 56.19 | 225,689 | +0.81(+1.46%) |
Jan 03, 2023 | 56.02 | 56.02 | 55.05 | 55.38 | 8,230 | +0.03(+0.06%) |
Dec 30, 2022 | 55.08 | 55.35 | 54.74 | 55.35 | 11,988 | -0.19(-0.34%) |
Dec 29, 2022 | 54.97 | 55.67 | 54.97 | 55.53 | 14,319 | +1.27(+2.35%) |
Dec 28, 2022 | 55.20 | 55.34 | 54.21 | 54.26 | 54,049 | -0.81(-1.48%) |
Dec 27, 2022 | 55.15 | 55.19 | 54.73 | 55.07 | 16,330 | -0.02(-0.03%) |
Dec 23, 2022 | 54.85 | 55.09 | 54.33 | 55.09 | 10,837 | +0.22(+0.40%) |
Dec 22, 2022 | 55.48 | 55.59 | 54.06 | 54.87 | 15,344 | -1.42(-2.53%) |
Dec 21, 2022 | 55.91 | 56.42 | 55.91 | 56.30 | 18,817 | +0.77(+1.39%) |
Dec 20, 2022 | 55.13 | 55.74 | 55.13 | 55.52 | 7,037 | +0.02(+0.04%) |
Dec 19, 2022 | 55.98 | 56.08 | 55.28 | 55.50 | 12,808 | -0.58(-1.03%) |
Dec 16, 2022 | 56.08 | 56.40 | 55.71 | 56.08 | 18,145 | -0.63(-1.11%) |
Dec 15, 2022 | 57.98 | 57.98 | 56.60 | 56.71 | 8,842 | -2.03(-3.45%) |
Dec 14, 2022 | 59.24 | 59.66 | 58.28 | 58.74 | 16,615 | -0.44(-0.74%) |
Dec 13, 2022 | 60.32 | 60.58 | 58.81 | 59.18 | 13,497 | +0.49(+0.83%) |
Dec 12, 2022 | 57.75 | 58.69 | 57.75 | 58.69 | 6,555 | +1.02(+1.77%) |
Dec 09, 2022 | 57.77 | 58.30 | 57.64 | 57.67 | 15,683 | -0.38(-0.65%) |
Dec 08, 2022 | 57.67 | 58.13 | 57.67 | 58.05 | 6,464 | +0.77(+1.34%) |
Dec 07, 2022 | 57.14 | 57.54 | 56.94 | 57.28 | 12,827 | -0.14(-0.24%) |
Dec 06, 2022 | 58.44 | 58.45 | 57.07 | 57.42 | 33,674 | -1.01(-1.73%) |
Dec 05, 2022 | 59.01 | 59.01 | 58.16 | 58.43 | 32,337 | -0.95(-1.60%) |
Dec 02, 2022 | 59.04 | 59.56 | 59.03 | 59.38 | 11,730 | -0.36(-0.61%) |
Dec 01, 2022 | 59.76 | 60.09 | 59.57 | 59.74 | 6,777 | +0.18(+0.31%) |
Nov 30, 2022 | 57.52 | 59.60 | 57.40 | 59.56 | 9,172 | +1.90(+3.29%) |
Nov 29, 2022 | 58.08 | 58.08 | 57.42 | 57.66 | 9,043 | -0.20(-0.35%) |
Nov 28, 2022 | 58.52 | 58.62 | 57.65 | 57.86 | 6,758 | -1.12(-1.89%) |
Nov 25, 2022 | 58.85 | 59.21 | 58.85 | 58.98 | 4,847 | -0.15(-0.25%) |
Nov 23, 2022 | 59.31 | 59.39 | 58.80 | 59.13 | 7,639 | +0.33(+0.56%) |
Nov 22, 2022 | 57.92 | 58.80 | 57.92 | 58.80 | 12,695 | +1.17(+2.03%) |
Nov 21, 2022 | 57.74 | 57.86 | 57.62 | 57.63 | 2,994 | -0.38(-0.65%) |
Nov 18, 2022 | 58.08 | 58.08 | 57.79 | 58.00 | 4,273 | +0.31(+0.54%) |
Nov 17, 2022 | 57.00 | 57.81 | 56.97 | 57.69 | 9,583 | +0.06(+0.10%) |
Nov 16, 2022 | 58.39 | 58.39 | 57.47 | 57.63 | 7,160 | -1.04(-1.77%) |
Nov 15, 2022 | 58.98 | 59.05 | 58.18 | 58.67 | 13,407 | +0.93(+1.61%) |
Nov 14, 2022 | 57.79 | 58.57 | 57.74 | 57.74 | 3,989 | -0.27(-0.47%) |
Nov 11, 2022 | 57.55 | 58.20 | 57.52 | 58.01 | 8,534 | +0.58(+1.02%) |
Nov 10, 2022 | 56.32 | 57.43 | 56.32 | 57.43 | 7,475 | +3.42(+6.34%) |
Nov 09, 2022 | 54.76 | 54.76 | 53.97 | 54.00 | 4,718 | -1.18(-2.14%) |
Nov 08, 2022 | 55.14 | 55.80 | 54.64 | 55.18 | 29,964 | +0.41(+0.75%) |
Nov 07, 2022 | 54.13 | 54.87 | 53.92 | 54.77 | 8,627 | +0.80(+1.48%) |
Nov 04, 2022 | 53.62 | 54.07 | 53.11 | 53.97 | 31,936 | +1.42(+2.70%) |
Nov 03, 2022 | 53.06 | 53.10 | 52.42 | 52.55 | 22,749 | -1.21(-2.25%) |
Nov 02, 2022 | 55.23 | 55.47 | 53.76 | 53.76 | 38,396 | -1.68(-3.03%) |
Nov 01, 2022 | 55.52 | 55.52 | 55.28 | 55.44 | 5,791 | +0.15(+0.28%) |
Oct 31, 2022 | 55.36 | 55.52 | 55.18 | 55.28 | 1,711 | -0.49(-0.88%) |
Oct 28, 2022 | 54.86 | 55.77 | 54.72 | 55.77 | 5,511 | +1.60(+2.95%) |
Oct 27, 2022 | 54.58 | 54.86 | 54.17 | 54.18 | 3,778 | -0.19(-0.36%) |
Oct 26, 2022 | 54.16 | 55.14 | 54.16 | 54.37 | 4,862 | -0.27(-0.49%) |
Oct 25, 2022 | 53.55 | 54.64 | 53.55 | 54.64 | 12,653 | +1.04(+1.94%) |
Oct 24, 2022 | 53.56 | 53.72 | 53.12 | 53.60 | 6,576 | +0.46(+0.86%) |
Oct 21, 2022 | 51.83 | 53.16 | 51.83 | 53.14 | 2,471 | +1.46(+2.82%) |
Oct 20, 2022 | 52.00 | 52.59 | 51.43 | 51.68 | 3,964 | -0.07(-0.13%) |
Oct 19, 2022 | 51.93 | 51.93 | 51.27 | 51.75 | 9,840 | -0.05(-0.11%) |
Oct 18, 2022 | 52.77 | 52.77 | 51.53 | 51.80 | 23,536 | +0.31(+0.61%) |
Oct 17, 2022 | 51.23 | 51.58 | 51.23 | 51.49 | 40,536 | +1.29(+2.57%) |
Oct 14, 2022 | 51.94 | 51.94 | 50.19 | 50.20 | 60,626 | -1.21(-2.35%) |
Oct 13, 2022 | 49.00 | 51.52 | 48.69 | 51.41 | 30,298 | +1.42(+2.84%) |
Oct 12, 2022 | 50.23 | 50.31 | 49.99 | 49.99 | 7,405 | -0.21(-0.41%) |
Oct 11, 2022 | 50.47 | 50.76 | 50.01 | 50.20 | 9,237 | -0.76(-1.50%) |
Oct 10, 2022 | 51.74 | 51.74 | 50.59 | 50.96 | 13,226 | -0.73(-1.41%) |
Oct 07, 2022 | 52.70 | 52.70 | 51.62 | 51.69 | 13,500 | -1.73(-3.25%) |
Oct 06, 2022 | 53.63 | 54.09 | 53.42 | 53.42 | 2,161 | -0.40(-0.75%) |
Oct 05, 2022 | 53.52 | 54.05 | 53.52 | 53.83 | 4,665 | +0.15(+0.27%) |
Oct 04, 2022 | 52.95 | 53.68 | 52.95 | 53.68 | 15,922 | +1.70(+3.28%) |
Oct 03, 2022 | 51.26 | 52.28 | 51.26 | 51.98 | 8,252 | +1.42(+2.80%) |
Sep 30, 2022 | 51.17 | 51.44 | 50.56 | 50.56 | 8,619 | -0.73(-1.43%) |
Sep 29, 2022 | 51.74 | 51.74 | 50.90 | 51.29 | 11,288 | -0.92(-1.76%) |
Sep 28, 2022 | 51.41 | 52.47 | 51.41 | 52.21 | 8,587 | +0.76(+1.48%) |
Sep 27, 2022 | 51.96 | 52.09 | 51.10 | 51.45 | 14,464 | -0.06(-0.12%) |
Sep 26, 2022 | 51.94 | 52.48 | 51.48 | 51.51 | 35,412 | -0.45(-0.86%) |
Sep 23, 2022 | 52.24 | 52.24 | 51.49 | 51.96 | 31,796 | -0.86(-1.64%) |
Sep 22, 2022 | 53.05 | 53.05 | 52.75 | 52.82 | 42,673 | -0.64(-1.19%) |
Sep 21, 2022 | 54.57 | 54.77 | 53.46 | 53.46 | 4,359 | -0.90(-1.65%) |
Sep 20, 2022 | 54.71 | 54.71 | 54.09 | 54.36 | 5,423 | -0.66(-1.19%) |
Sep 19, 2022 | 54.22 | 55.05 | 54.22 | 55.01 | 5,050 | +0.20(+0.37%) |
Sep 16, 2022 | 54.33 | 54.81 | 54.04 | 54.81 | 10,091 | -0.04(-0.07%) |
Sep 15, 2022 | 55.47 | 55.47 | 54.68 | 54.85 | 6,480 | -0.78(-1.40%) |
Sep 14, 2022 | 55.49 | 55.83 | 55.21 | 55.63 | 4,642 | -0.07(-0.13%) |
Sep 13, 2022 | 56.59 | 56.66 | 55.51 | 55.70 | 9,429 | -2.21(-3.82%) |
Sep 12, 2022 | 58.07 | 58.07 | 57.69 | 57.91 | 5,697 | +0.47(+0.82%) |
Sep 09, 2022 | 57.25 | 57.47 | 57.25 | 57.44 | 1,410 | +0.90(+1.59%) |
Sep 08, 2022 | 55.81 | 56.54 | 55.81 | 56.54 | 37,558 | +0.32(+0.58%) |
Sep 07, 2022 | 55.70 | 56.41 | 55.70 | 56.22 | 5,168 | +0.87(+1.57%) |
Sep 06, 2022 | 55.83 | 55.83 | 55.23 | 55.35 | 19,873 | -0.31(-0.56%) |
Sep 02, 2022 | 56.89 | 56.89 | 55.64 | 55.66 | 1,275 | -0.64(-1.14%) |
Sep 01, 2022 | 56.03 | 56.30 | 55.59 | 56.30 | 9,222 | -0.37(-0.65%) |
Aug 31, 2022 | 57.20 | 57.20 | 56.48 | 56.67 | 54,036 | -0.36(-0.64%) |
Aug 30, 2022 | 57.74 | 57.74 | 56.77 | 57.03 | 13,306 | -0.59(-1.02%) |
Aug 29, 2022 | 57.68 | 58.00 | 57.42 | 57.62 | 30,777 | -0.48(-0.83%) |
Aug 26, 2022 | 60.29 | 60.29 | 58.06 | 58.10 | 8,059 | -2.23(-3.69%) |
Aug 25, 2022 | 59.95 | 60.33 | 59.84 | 60.33 | 11,212 | +1.09(+1.83%) |
Aug 24, 2022 | 59.13 | 59.41 | 59.04 | 59.24 | 5,363 | -0.03(-0.06%) |
Aug 23, 2022 | 59.35 | 59.86 | 59.27 | 59.27 | 6,152 | -0.18(-0.30%) |
Aug 22, 2022 | 60.00 | 60.00 | 59.41 | 59.45 | 8,411 | -1.47(-2.42%) |
Aug 19, 2022 | 61.30 | 61.30 | 60.80 | 60.92 | 8,243 | -0.94(-1.51%) |
Aug 18, 2022 | 61.19 | 61.93 | 61.19 | 61.86 | 10,038 | +0.79(+1.30%) |
Aug 17, 2022 | 60.95 | 61.26 | 60.55 | 61.07 | 4,576 | -0.74(-1.20%) |
Aug 16, 2022 | 61.53 | 61.98 | 61.53 | 61.81 | 13,155 | +0.02(+0.03%) |
Aug 15, 2022 | 61.45 | 61.79 | 61.33 | 61.79 | 3,653 | +0.22(+0.36%) |
Aug 12, 2022 | 60.92 | 61.57 | 60.87 | 61.57 | 7,101 | +1.21(+2.00%) |
Aug 11, 2022 | 60.77 | 61.07 | 60.36 | 60.36 | 3,706 | -0.12(-0.19%) |
Aug 10, 2022 | 60.10 | 60.48 | 60.10 | 60.48 | 7,742 | +1.52(+2.59%) |
Aug 09, 2022 | 59.86 | 59.86 | 58.88 | 58.95 | 10,543 | -1.17(-1.95%) |
Aug 08, 2022 | 60.40 | 60.56 | 59.78 | 60.12 | 7,490 | -0.14(-0.23%) |
Aug 05, 2022 | 59.98 | 60.26 | 59.90 | 60.26 | 4,106 | -0.09(-0.15%) |
Aug 04, 2022 | 60.76 | 60.76 | 60.04 | 60.34 | 11,626 | -0.27(-0.45%) |
Aug 03, 2022 | 59.79 | 60.65 | 59.79 | 60.62 | 6,705 | +1.08(+1.82%) |
Aug 02, 2022 | 59.63 | 60.02 | 59.27 | 59.54 | 11,463 | -0.44(-0.73%) |
Aug 01, 2022 | 59.69 | 60.35 | 59.60 | 59.98 | 8,206 | -0.03(-0.05%) |
Jul 29, 2022 | 59.11 | 60.13 | 59.11 | 60.01 | 4,293 | +0.68(+1.15%) |
Jul 28, 2022 | 58.69 | 59.40 | 58.34 | 59.32 | 7,160 | +0.71(+1.21%) |
Jul 27, 2022 | 57.99 | 58.81 | 57.79 | 58.62 | 5,998 | +1.72(+3.02%) |
Jul 26, 2022 | 57.05 | 57.05 | 56.79 | 56.90 | 5,281 | -0.30(-0.52%) |
Jul 25, 2022 | 57.00 | 57.23 | 56.90 | 57.20 | 2,427 | -0.09(-0.16%) |
Jul 22, 2022 | 57.70 | 57.90 | 57.11 | 57.28 | 5,919 | -0.58(-1.00%) |
Jul 21, 2022 | 57.04 | 57.86 | 56.98 | 57.86 | 4,142 | +0.82(+1.44%) |
Jul 20, 2022 | 56.30 | 57.06 | 56.30 | 57.04 | 2,363 | +0.76(+1.35%) |
Jul 19, 2022 | 55.22 | 56.34 | 55.22 | 56.28 | 4,380 | +1.66(+3.05%) |
Jul 18, 2022 | 55.35 | 55.42 | 54.62 | 54.62 | 4,739 | -0.45(-0.82%) |
Jul 15, 2022 | 54.67 | 55.07 | 54.67 | 55.07 | 6,316 | +1.06(+1.97%) |
Jul 14, 2022 | 53.28 | 54.00 | 53.11 | 54.00 | 5,387 | +0.22(+0.40%) |
Jul 13, 2022 | 53.76 | 53.92 | 53.62 | 53.79 | 3,479 | +0.06(+0.11%) |
Jul 12, 2022 | 54.21 | 54.34 | 53.53 | 53.73 | 3,646 | -0.34(-0.63%) |
Jul 11, 2022 | 54.30 | 54.46 | 53.94 | 54.07 | 7,862 | -0.61(-1.12%) |
Jul 08, 2022 | 54.40 | 54.69 | 54.24 | 54.68 | 6,766 | +0.08(+0.14%) |
Jul 07, 2022 | 54.33 | 54.68 | 54.33 | 54.61 | 5,907 | +1.07(+2.00%) |
Jul 06, 2022 | 53.19 | 53.78 | 53.19 | 53.53 | 9,785 | +0.25(+0.47%) |
Jul 05, 2022 | 52.14 | 53.29 | 52.14 | 53.28 | 7,805 | +0.20(+0.39%) |
Jul 01, 2022 | 53.40 | 53.40 | 52.51 | 53.08 | 3,186 | -0.52(-0.98%) |
Jun 30, 2022 | 53.23 | 53.99 | 52.95 | 53.60 | 6,789 | -0.30(-0.56%) |
Jun 29, 2022 | 54.05 | 54.05 | 53.47 | 53.90 | 12,812 | -0.37(-0.68%) |
Jun 28, 2022 | 55.91 | 56.00 | 54.27 | 54.27 | 21,840 | -1.14(-2.06%) |
Jun 27, 2022 | 55.70 | 55.83 | 55.20 | 55.41 | 19,536 | +0.06(+0.11%) |
Jun 24, 2022 | 54.15 | 55.39 | 54.15 | 55.35 | 14,441 | +1.89(+3.53%) |
Jun 23, 2022 | 53.42 | 53.55 | 52.97 | 53.46 | 7,719 | +0.21(+0.39%) |
Jun 22, 2022 | 52.86 | 53.55 | 52.86 | 53.26 | 3,830 | -0.43(-0.81%) |
Jun 21, 2022 | 53.21 | 53.83 | 53.21 | 53.69 | 11,705 | +1.09(+2.06%) |
Jun 17, 2022 | 52.31 | 52.84 | 51.94 | 52.60 | 7,975 | +0.48(+0.93%) |
Jun 16, 2022 | 53.29 | 53.29 | 52.01 | 52.12 | 12,761 | -2.34(-4.30%) |
Jun 15, 2022 | 54.17 | 54.71 | 53.95 | 54.46 | 3,740 | +0.76(+1.41%) |
Jun 14, 2022 | 53.74 | 53.81 | 53.46 | 53.70 | 7,484 | +0.40(+0.75%) |
Jun 13, 2022 | 54.29 | 54.32 | 53.30 | 53.30 | 8,505 | -2.19(-3.95%) |
Jun 10, 2022 | 56.03 | 56.14 | 55.49 | 55.49 | 10,489 | -1.45(-2.55%) |
Jun 09, 2022 | 58.00 | 58.02 | 56.94 | 56.94 | 4,792 | -1.35(-2.32%) |
Jun 08, 2022 | 58.70 | 58.75 | 58.29 | 58.29 | 7,910 | -0.96(-1.63%) |
Jun 07, 2022 | 58.48 | 59.25 | 58.40 | 59.25 | 4,906 | +0.51(+0.86%) |
Jun 06, 2022 | 59.48 | 59.48 | 58.65 | 58.75 | 14,143 | -0.05(-0.09%) |
Jun 03, 2022 | 58.72 | 59.04 | 58.64 | 58.80 | 4,094 | -0.88(-1.47%) |
Jun 02, 2022 | 58.35 | 59.68 | 58.35 | 59.68 | 9,033 | +1.20(+2.05%) |