Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 51.50 | 52.21 | 51.50 | 51.98 | 8,041 | +0.79(+1.54%) |
Jun 29, 2023 | 51.12 | 51.67 | 50.96 | 51.19 | 18,557 | -0.55(-1.06%) |
Jun 28, 2023 | 50.73 | 51.74 | 50.46 | 51.74 | 12,552 | +0.52(+1.01%) |
Jun 27, 2023 | 52.29 | 52.29 | 50.88 | 51.22 | 16,389 | -1.19(-2.27%) |
Jun 26, 2023 | 53.62 | 53.62 | 52.11 | 52.41 | 5,725 | -1.37(-2.55%) |
Jun 23, 2023 | 54.22 | 54.40 | 53.52 | 53.78 | 4,715 | -1.37(-2.48%) |
Jun 22, 2023 | 54.78 | 55.15 | 54.58 | 55.15 | 3,868 | +0.11(+0.20%) |
Jun 21, 2023 | 54.98 | 55.24 | 54.48 | 55.04 | 5,475 | -0.53(-0.95%) |
Jun 20, 2023 | 55.79 | 55.82 | 55.11 | 55.57 | 7,665 | -0.61(-1.09%) |
Jun 16, 2023 | 56.71 | 57.30 | 55.91 | 56.18 | 9,071 | -0.39(-0.69%) |
Jun 15, 2023 | 54.94 | 56.57 | 54.94 | 56.57 | 14,882 | +1.28(+2.31%) |
Jun 14, 2023 | 55.96 | 56.51 | 54.81 | 55.29 | 10,095 | -0.86(-1.53%) |
Jun 13, 2023 | 54.76 | 56.22 | 54.76 | 56.15 | 17,778 | +1.27(+2.31%) |
Jun 12, 2023 | 54.41 | 55.06 | 53.96 | 54.88 | 13,781 | +0.50(+0.92%) |
Jun 09, 2023 | 54.66 | 54.66 | 53.46 | 54.38 | 10,441 | -0.24(-0.44%) |
Jun 08, 2023 | 54.07 | 54.73 | 53.72 | 54.62 | 4,369 | +0.49(+0.90%) |
Jun 07, 2023 | 54.28 | 54.31 | 53.43 | 54.13 | 11,722 | -0.35(-0.64%) |
Jun 06, 2023 | 54.79 | 54.79 | 54.09 | 54.48 | 10,605 | +0.01(+0.02%) |
Jun 05, 2023 | 53.95 | 54.95 | 53.95 | 54.47 | 83,008 | +0.19(+0.35%) |
Jun 02, 2023 | 52.53 | 54.29 | 52.53 | 54.28 | 55,903 | +1.84(+3.51%) |
Jun 01, 2023 | 52.16 | 52.69 | 51.52 | 52.44 | 6,189 | +0.23(+0.44%) |
May 31, 2023 | 51.47 | 52.82 | 51.34 | 52.21 | 11,974 | +0.46(+0.89%) |
May 30, 2023 | 52.07 | 52.43 | 51.03 | 51.75 | 20,407 | -0.59(-1.13%) |
May 26, 2023 | 52.29 | 52.37 | 51.91 | 52.34 | 10,046 | +0.07(+0.13%) |
May 25, 2023 | 54.01 | 54.01 | 51.52 | 52.27 | 13,093 | -2.26(-4.14%) |
May 24, 2023 | 55.37 | 55.73 | 54.16 | 54.53 | 9,292 | -1.44(-2.57%) |
May 23, 2023 | 55.55 | 56.96 | 55.55 | 55.97 | 5,517 | +0.05(+0.09%) |
May 22, 2023 | 55.31 | 56.38 | 55.31 | 55.92 | 4,196 | +0.69(+1.25%) |
May 19, 2023 | 54.48 | 55.58 | 54.48 | 55.23 | 5,331 | +0.88(+1.62%) |
May 18, 2023 | 54.46 | 54.46 | 53.11 | 54.35 | 6,768 | -0.47(-0.86%) |
May 17, 2023 | 54.33 | 54.84 | 53.30 | 54.82 | 6,658 | +0.38(+0.70%) |
May 16, 2023 | 55.62 | 55.62 | 54.21 | 54.44 | 14,409 | -2.82(-4.92%) |
May 15, 2023 | 55.87 | 57.32 | 55.87 | 57.26 | 12,666 | +1.39(+2.49%) |
May 12, 2023 | 55.87 | 55.87 | 55.29 | 55.87 | 5,083 | -0.27(-0.48%) |
May 11, 2023 | 56.56 | 56.56 | 55.51 | 56.14 | 4,363 | -0.87(-1.53%) |
May 10, 2023 | 56.95 | 57.39 | 56.46 | 57.01 | 7,691 | +0.42(+0.74%) |
May 09, 2023 | 55.73 | 56.77 | 55.73 | 56.59 | 5,118 | +0.09(+0.16%) |
May 08, 2023 | 57.10 | 57.10 | 55.90 | 56.50 | 14,792 | -0.81(-1.41%) |
May 05, 2023 | 55.85 | 57.51 | 55.85 | 57.31 | 10,782 | +1.81(+3.26%) |
May 04, 2023 | 55.66 | 55.66 | 54.69 | 55.50 | 10,013 | -0.20(-0.36%) |
May 03, 2023 | 55.34 | 56.71 | 55.34 | 55.70 | 21,876 | +0.80(+1.46%) |
May 02, 2023 | 55.88 | 56.30 | 54.76 | 54.90 | 12,702 | -1.67(-2.95%) |
May 01, 2023 | 55.87 | 56.59 | 55.75 | 56.57 | 4,684 | +1.05(+1.89%) |
Apr 28, 2023 | 54.11 | 55.96 | 53.91 | 55.52 | 43,182 | +0.86(+1.57%) |
Apr 27, 2023 | 54.08 | 54.85 | 53.28 | 54.66 | 50,523 | +0.37(+0.68%) |
Apr 26, 2023 | 55.51 | 55.51 | 53.58 | 54.29 | 17,319 | -1.59(-2.84%) |
Apr 25, 2023 | 57.05 | 57.73 | 55.73 | 55.88 | 21,021 | -1.44(-2.51%) |
Apr 24, 2023 | 58.10 | 58.10 | 56.96 | 57.32 | 19,208 | -0.64(-1.10%) |
Apr 21, 2023 | 56.85 | 57.98 | 56.75 | 57.96 | 12,890 | +1.30(+2.29%) |
Apr 20, 2023 | 56.81 | 57.03 | 56.33 | 56.66 | 12,619 | -0.87(-1.51%) |
Apr 19, 2023 | 56.26 | 57.73 | 56.26 | 57.53 | 22,974 | +0.55(+0.96%) |
Apr 18, 2023 | 58.18 | 58.18 | 56.35 | 56.98 | 12,598 | -0.37(-0.64%) |
Apr 17, 2023 | 57.52 | 57.67 | 57.17 | 57.35 | 11,770 | +0.93(+1.65%) |
Apr 14, 2023 | 57.29 | 57.40 | 56.02 | 56.42 | 5,706 | -1.02(-1.77%) |
Apr 13, 2023 | 55.08 | 57.64 | 55.08 | 57.44 | 19,558 | +2.27(+4.11%) |
Apr 12, 2023 | 55.86 | 56.20 | 54.96 | 55.17 | 10,160 | -0.23(-0.41%) |
Apr 11, 2023 | 55.55 | 55.78 | 55.01 | 55.40 | 6,255 | +0.24(+0.43%) |
Apr 10, 2023 | 55.41 | 55.41 | 54.59 | 55.16 | 11,969 | -0.70(-1.25%) |
Apr 06, 2023 | 54.56 | 56.07 | 54.56 | 55.86 | 7,397 | +1.27(+2.32%) |
Apr 05, 2023 | 54.15 | 54.96 | 54.15 | 54.59 | 10,199 | +0.67(+1.24%) |
Apr 04, 2023 | 54.84 | 54.84 | 53.55 | 53.92 | 9,338 | -0.89(-1.62%) |
Apr 03, 2023 | 54.23 | 54.81 | 53.61 | 54.81 | 7,907 | +0.67(+1.24%) |
Mar 31, 2023 | 53.60 | 54.20 | 53.48 | 54.14 | 14,240 | +1.44(+2.73%) |
Mar 30, 2023 | 53.56 | 53.81 | 52.30 | 52.70 | 15,132 | -0.74(-1.38%) |
Mar 29, 2023 | 52.57 | 53.51 | 52.57 | 53.44 | 14,148 | +1.25(+2.39%) |
Mar 28, 2023 | 51.96 | 52.46 | 51.93 | 52.19 | 7,908 | +0.08(+0.15%) |
Mar 27, 2023 | 51.96 | 52.65 | 51.87 | 52.11 | 17,435 | +0.39(+0.75%) |
Mar 24, 2023 | 50.26 | 51.96 | 49.96 | 51.72 | 13,317 | +1.26(+2.50%) |
Mar 23, 2023 | 51.12 | 51.40 | 49.97 | 50.46 | 16,215 | +1.06(+2.14%) |
Mar 22, 2023 | 50.96 | 51.45 | 49.38 | 49.41 | 49,989 | -2.22(-4.30%) |
Mar 21, 2023 | 51.96 | 51.96 | 51.10 | 51.62 | 4,882 | -0.13(-0.25%) |
Mar 20, 2023 | 50.67 | 51.75 | 50.67 | 51.75 | 13,849 | +1.09(+2.15%) |
Mar 17, 2023 | 51.62 | 51.62 | 50.25 | 50.66 | 24,615 | -1.70(-3.24%) |
Mar 16, 2023 | 50.36 | 52.42 | 49.96 | 52.36 | 6,291 | +0.65(+1.26%) |
Mar 15, 2023 | 51.05 | 51.96 | 50.67 | 51.71 | 60,739 | -0.45(-0.86%) |
Mar 14, 2023 | 52.40 | 52.64 | 51.55 | 52.16 | 43,005 | +0.96(+1.87%) |
Mar 13, 2023 | 48.97 | 52.20 | 48.97 | 51.20 | 32,582 | +2.80(+5.78%) |
Mar 10, 2023 | 49.61 | 50.10 | 47.58 | 48.41 | 52,710 | -1.42(-2.85%) |
Mar 09, 2023 | 52.13 | 52.22 | 49.62 | 49.82 | 19,714 | -2.04(-3.93%) |
Mar 08, 2023 | 52.96 | 52.96 | 51.48 | 51.86 | 19,528 | -1.05(-1.98%) |
Mar 07, 2023 | 53.85 | 53.86 | 52.81 | 52.91 | 10,671 | -1.08(-2.00%) |
Mar 06, 2023 | 55.34 | 55.34 | 53.89 | 53.99 | 13,801 | -1.19(-2.15%) |
Mar 03, 2023 | 53.66 | 55.55 | 53.66 | 55.18 | 10,665 | +1.37(+2.54%) |
Mar 02, 2023 | 53.15 | 53.91 | 53.05 | 53.81 | 7,760 | -0.20(-0.37%) |
Mar 01, 2023 | 53.39 | 54.24 | 53.39 | 54.01 | 7,887 | +0.66(+1.24%) |
Feb 28, 2023 | 53.43 | 53.72 | 53.11 | 53.35 | 7,793 | +0.28(+0.53%) |
Feb 27, 2023 | 53.47 | 54.11 | 53.07 | 53.07 | 6,959 | +0.40(+0.76%) |
Feb 24, 2023 | 53.46 | 53.51 | 52.67 | 52.67 | 22,063 | -2.25(-4.09%) |
Feb 23, 2023 | 55.16 | 55.61 | 53.89 | 54.92 | 30,888 | -0.43(-0.78%) |
Feb 22, 2023 | 55.21 | 56.17 | 55.06 | 55.35 | 15,349 | -0.21(-0.38%) |
Feb 21, 2023 | 58.08 | 58.08 | 55.47 | 55.56 | 21,829 | -2.76(-4.73%) |
Feb 17, 2023 | 56.71 | 58.51 | 55.97 | 58.32 | 26,583 | +1.44(+2.53%) |
Feb 16, 2023 | 57.48 | 58.00 | 56.79 | 56.88 | 14,644 | -1.68(-2.87%) |
Feb 15, 2023 | 57.98 | 58.56 | 57.37 | 58.56 | 7,052 | -0.15(-0.26%) |
Feb 14, 2023 | 58.85 | 59.34 | 57.40 | 58.71 | 26,521 | -0.05(-0.09%) |
Feb 13, 2023 | 57.86 | 58.79 | 56.88 | 58.76 | 9,662 | +1.25(+2.17%) |
Feb 10, 2023 | 56.75 | 57.78 | 56.23 | 57.51 | 9,287 | +0.35(+0.61%) |
Feb 09, 2023 | 58.20 | 58.96 | 56.94 | 57.16 | 25,620 | -0.50(-0.87%) |
Feb 08, 2023 | 60.26 | 60.26 | 57.60 | 57.66 | 44,559 | -2.95(-4.86%) |
Feb 07, 2023 | 60.25 | 60.73 | 58.71 | 60.61 | 25,955 | +0.44(+0.73%) |
Feb 06, 2023 | 60.78 | 61.41 | 59.77 | 60.17 | 25,144 | -0.63(-1.04%) |
Feb 03, 2023 | 60.65 | 62.32 | 60.65 | 60.80 | 29,609 | -0.51(-0.83%) |
Feb 02, 2023 | 61.44 | 61.44 | 59.76 | 61.31 | 23,634 | +0.03(+0.05%) |
Feb 01, 2023 | 61.44 | 61.96 | 59.16 | 61.28 | 37,579 | -0.29(-0.47%) |
Jan 31, 2023 | 60.36 | 61.57 | 60.36 | 61.57 | 22,301 | +1.40(+2.33%) |
Jan 30, 2023 | 62.02 | 62.02 | 59.77 | 60.17 | 26,272 | -1.90(-3.06%) |
Jan 27, 2023 | 61.98 | 62.42 | 61.46 | 62.07 | 25,815 | +0.03(+0.05%) |
Jan 26, 2023 | 62.87 | 62.87 | 60.90 | 62.04 | 21,316 | +0.06(+0.10%) |
Jan 25, 2023 | 61.70 | 61.99 | 60.62 | 61.98 | 24,879 | +0.07(+0.11%) |
Jan 24, 2023 | 61.64 | 62.02 | 60.86 | 61.91 | 102,757 | +0.54(+0.88%) |
Jan 23, 2023 | 61.27 | 61.83 | 60.46 | 61.37 | 124,486 | +0.71(+1.17%) |
Jan 20, 2023 | 59.46 | 60.75 | 59.44 | 60.66 | 51,229 | +1.01(+1.69%) |
Jan 19, 2023 | 60.18 | 60.95 | 59.16 | 59.65 | 38,187 | -1.14(-1.87%) |
Jan 18, 2023 | 62.73 | 63.46 | 60.79 | 60.79 | 16,646 | -1.11(-1.79%) |
Jan 17, 2023 | 61.97 | 62.28 | 60.90 | 61.90 | 19,425 | -0.01(-0.02%) |
Jan 13, 2023 | 59.99 | 62.21 | 59.99 | 61.91 | 20,892 | +0.91(+1.49%) |
Jan 12, 2023 | 59.67 | 61.00 | 57.89 | 61.00 | 15,526 | +1.49(+2.50%) |
Jan 11, 2023 | 59.11 | 59.56 | 57.76 | 59.51 | 32,145 | +0.30(+0.51%) |
Jan 10, 2023 | 57.15 | 59.21 | 57.15 | 59.21 | 13,383 | +2.17(+3.80%) |
Jan 09, 2023 | 60.19 | 60.19 | 56.95 | 57.04 | 34,719 | -2.82(-4.71%) |
Jan 06, 2023 | 58.51 | 60.71 | 57.71 | 59.86 | 27,866 | +1.55(+2.66%) |
Jan 05, 2023 | 58.13 | 58.51 | 57.05 | 58.31 | 13,325 | +0.16(+0.27%) |
Jan 04, 2023 | 57.73 | 58.26 | 57.02 | 58.15 | 57,682 | +1.34(+2.36%) |
Jan 03, 2023 | 57.90 | 58.62 | 56.26 | 56.81 | 15,356 | -0.85(-1.47%) |
Dec 30, 2022 | 56.42 | 57.78 | 55.93 | 57.66 | 31,134 | +0.36(+0.63%) |
Dec 29, 2022 | 55.43 | 58.12 | 55.43 | 57.30 | 36,840 | +2.07(+3.75%) |
Dec 28, 2022 | 55.56 | 56.46 | 54.70 | 55.23 | 105,202 | -0.41(-0.74%) |
Dec 27, 2022 | 58.13 | 58.26 | 55.46 | 55.64 | 73,964 | -2.58(-4.43%) |
Dec 23, 2022 | 59.30 | 59.47 | 57.59 | 58.22 | 8,485 | -1.88(-3.13%) |
Dec 22, 2022 | 59.75 | 60.10 | 58.23 | 60.10 | 14,628 | +0.26(+0.43%) |
Dec 21, 2022 | 58.83 | 60.57 | 58.05 | 59.84 | 26,968 | +1.24(+2.11%) |
Dec 20, 2022 | 56.33 | 58.83 | 56.33 | 58.60 | 60,001 | +1.69(+2.97%) |
Dec 19, 2022 | 58.58 | 58.58 | 56.67 | 56.91 | 27,025 | -2.24(-3.78%) |
Dec 16, 2022 | 59.54 | 59.94 | 58.39 | 59.15 | 14,768 | -1.42(-2.34%) |
Dec 15, 2022 | 61.55 | 62.19 | 59.89 | 60.57 | 36,006 | -1.98(-3.16%) |
Dec 14, 2022 | 61.94 | 63.76 | 61.70 | 62.54 | 39,880 | +0.50(+0.80%) |
Dec 13, 2022 | 62.84 | 63.62 | 61.18 | 62.05 | 79,495 | +2.01(+3.34%) |
Dec 12, 2022 | 58.83 | 60.05 | 58.61 | 60.04 | 15,211 | +0.85(+1.43%) |
Dec 09, 2022 | 61.00 | 61.42 | 59.08 | 59.19 | 16,890 | -2.57(-4.16%) |
Dec 08, 2022 | 61.09 | 61.95 | 60.13 | 61.76 | 11,735 | +1.52(+2.52%) |
Dec 07, 2022 | 59.38 | 60.54 | 59.38 | 60.24 | 30,459 | +1.00(+1.69%) |
Dec 06, 2022 | 60.76 | 60.84 | 58.37 | 59.24 | 23,133 | -1.99(-3.25%) |
Dec 05, 2022 | 63.32 | 63.49 | 60.60 | 61.23 | 27,223 | -2.76(-4.31%) |
Dec 02, 2022 | 61.05 | 64.05 | 61.05 | 63.98 | 23,801 | +1.34(+2.14%) |
Dec 01, 2022 | 62.03 | 63.02 | 61.75 | 62.64 | 34,554 | +0.72(+1.16%) |
Nov 30, 2022 | 59.25 | 61.94 | 58.73 | 61.93 | 36,660 | +3.59(+6.15%) |
Nov 29, 2022 | 58.68 | 58.98 | 58.04 | 58.34 | 8,056 | -0.34(-0.58%) |
Nov 28, 2022 | 58.99 | 60.81 | 58.49 | 58.68 | 14,262 | -0.85(-1.43%) |
Nov 25, 2022 | 59.09 | 59.61 | 58.52 | 59.53 | 9,374 | +0.35(+0.59%) |
Nov 23, 2022 | 59.91 | 60.55 | 58.96 | 59.18 | 7,734 | -0.67(-1.12%) |
Nov 22, 2022 | 58.76 | 59.85 | 57.58 | 59.85 | 19,785 | +1.19(+2.03%) |
Nov 21, 2022 | 59.78 | 59.78 | 58.66 | 58.66 | 15,768 | -0.79(-1.33%) |
Nov 18, 2022 | 59.99 | 60.07 | 59.04 | 59.45 | 33,077 | +0.71(+1.21%) |
Nov 17, 2022 | 58.29 | 59.28 | 57.36 | 58.74 | 45,091 | -0.55(-0.93%) |
Nov 16, 2022 | 60.34 | 60.51 | 58.91 | 59.29 | 25,152 | -0.92(-1.53%) |
Nov 15, 2022 | 61.90 | 61.90 | 59.13 | 60.21 | 84,338 | +0.23(+0.38%) |
Nov 14, 2022 | 59.56 | 61.69 | 59.56 | 59.98 | 30,089 | +0.44(+0.74%) |
Nov 11, 2022 | 59.10 | 59.84 | 57.11 | 59.54 | 38,827 | +0.13(+0.22%) |
Nov 10, 2022 | 58.84 | 59.41 | 57.31 | 59.41 | 35,018 | +3.96(+7.13%) |
Nov 09, 2022 | 56.07 | 57.44 | 55.35 | 55.45 | 13,691 | -1.49(-2.61%) |
Nov 08, 2022 | 56.32 | 58.33 | 55.73 | 56.94 | 43,146 | +1.15(+2.06%) |
Nov 07, 2022 | 55.54 | 56.41 | 54.81 | 55.79 | 39,433 | +0.61(+1.10%) |
Nov 04, 2022 | 55.24 | 55.29 | 53.61 | 55.18 | 44,847 | -0.06(-0.11%) |
Nov 03, 2022 | 53.90 | 55.60 | 52.94 | 55.24 | 16,566 | +0.07(+0.13%) |
Nov 02, 2022 | 55.92 | 55.12 | 55.17 | 58,535 | -1.55(-2.73%) | |
Nov 01, 2022 | 56.47 | 57.40 | 56.20 | 56.72 | 84,831 | +0.90(+1.61%) |
Oct 31, 2022 | 56.09 | 56.88 | 55.38 | 55.82 | 124,772 | -0.89(-1.57%) |
Oct 28, 2022 | 53.51 | 56.72 | 53.51 | 56.71 | 43,980 | +4.18(+7.95%) |
Oct 27, 2022 | 54.70 | 54.70 | 52.39 | 52.54 | 35,084 | -1.49(-2.76%) |
Oct 26, 2022 | 52.54 | 55.64 | 52.54 | 54.02 | 54,452 | +1.49(+2.83%) |
Oct 25, 2022 | 50.93 | 52.70 | 50.93 | 52.54 | 20,755 | +1.69(+3.32%) |
Oct 24, 2022 | 50.71 | 50.99 | 49.03 | 50.85 | 11,428 | +0.93(+1.86%) |
Oct 21, 2022 | 47.41 | 49.92 | 47.41 | 49.92 | 18,905 | +2.42(+5.09%) |
Oct 20, 2022 | 48.06 | 48.96 | 47.31 | 47.50 | 11,453 | -0.53(-1.10%) |
Oct 19, 2022 | 50.97 | 50.97 | 47.74 | 48.03 | 7,020 | -3.38(-6.57%) |
Oct 18, 2022 | 52.84 | 53.04 | 51.00 | 51.41 | 12,574 | +0.12(+0.23%) |
Oct 17, 2022 | 50.25 | 51.50 | 50.25 | 51.29 | 11,206 | +1.81(+3.65%) |
Oct 14, 2022 | 51.52 | 51.95 | 49.27 | 49.48 | 12,159 | -1.31(-2.58%) |
Oct 13, 2022 | 46.71 | 51.26 | 46.71 | 50.79 | 15,570 | +1.71(+3.48%) |
Oct 12, 2022 | 48.88 | 49.21 | 48.58 | 49.08 | 5,010 | +0.53(+1.09%) |
Oct 11, 2022 | 48.21 | 49.98 | 47.37 | 48.55 | 14,672 | +0.61(+1.27%) |
Oct 10, 2022 | 48.75 | 48.75 | 47.63 | 47.94 | 22,590 | -0.69(-1.42%) |
Oct 07, 2022 | 50.61 | 50.61 | 48.29 | 48.63 | 10,873 | -2.63(-5.13%) |
Oct 06, 2022 | 51.49 | 51.89 | 50.84 | 51.26 | 6,280 | -0.55(-1.06%) |
Oct 05, 2022 | 50.47 | 52.27 | 49.76 | 51.81 | 26,126 | +0.09(+0.17%) |
Oct 04, 2022 | 50.66 | 51.86 | 50.61 | 51.72 | 28,038 | +2.83(+5.78%) |
Oct 03, 2022 | 48.58 | 49.27 | 47.25 | 48.89 | 19,471 | +1.29(+2.71%) |
Sep 30, 2022 | 47.56 | 49.50 | 47.53 | 47.60 | 9,497 | -0.16(-0.33%) |
Sep 29, 2022 | 48.77 | 48.80 | 46.97 | 47.76 | 16,514 | -1.88(-3.78%) |
Sep 28, 2022 | 47.94 | 50.03 | 47.75 | 49.64 | 55,145 | +4.07(+8.92%) |
Sep 27, 2022 | 46.11 | 46.70 | 45.23 | 45.57 | 32,825 | +1.18(+2.66%) |
Sep 26, 2022 | 46.31 | 46.47 | 44.21 | 44.39 | 17,550 | -1.37(-2.99%) |
Sep 23, 2022 | 46.14 | 46.42 | 44.69 | 45.76 | 21,409 | -1.46(-3.09%) |
Sep 22, 2022 | 47.23 | 47.74 | 46.15 | 47.22 | 12,241 | -0.55(-1.15%) |
Sep 21, 2022 | 50.28 | 50.88 | 47.74 | 47.77 | 82,345 | -2.33(-4.65%) |
Sep 20, 2022 | 49.76 | 50.37 | 49.30 | 50.10 | 31,456 | -0.73(-1.43%) |
Sep 19, 2022 | 50.84 | 50.93 | 49.09 | 50.83 | 40,905 | -1.00(-1.93%) |
Sep 16, 2022 | 51.67 | 52.17 | 50.78 | 51.83 | 15,778 | -1.14(-2.15%) |
Sep 15, 2022 | 53.17 | 53.77 | 52.00 | 52.96 | 43,079 | +0.45(+0.86%) |
Sep 14, 2022 | 51.79 | 52.99 | 51.62 | 52.52 | 63,197 | +0.77(+1.49%) |
Sep 13, 2022 | 53.84 | 53.84 | 51.46 | 51.75 | 60,395 | -4.72(-8.35%) |
Sep 12, 2022 | 56.77 | 56.77 | 56.05 | 56.46 | 21,148 | +0.17(+0.30%) |
Sep 09, 2022 | 55.75 | 56.82 | 55.62 | 56.29 | 12,321 | +1.23(+2.23%) |
Sep 08, 2022 | 53.14 | 55.17 | 53.14 | 55.06 | 50,670 | +3.36(+6.49%) |
Sep 07, 2022 | 48.67 | 51.95 | 48.67 | 51.71 | 15,104 | +2.73(+5.57%) |
Sep 06, 2022 | 50.77 | 51.01 | 48.81 | 48.98 | 20,316 | -1.62(-3.20%) |
Sep 02, 2022 | 53.09 | 53.12 | 50.25 | 50.60 | 13,087 | -1.66(-3.17%) |
Sep 01, 2022 | 49.92 | 52.40 | 49.40 | 52.26 | 17,834 | +1.67(+3.30%) |
Aug 31, 2022 | 51.40 | 51.92 | 50.19 | 50.59 | 30,011 | +0.33(+0.66%) |
Aug 30, 2022 | 51.39 | 51.40 | 49.77 | 50.26 | 24,115 | -1.12(-2.18%) |
Aug 29, 2022 | 51.00 | 52.16 | 50.57 | 51.38 | 11,841 | -0.65(-1.25%) |
Aug 26, 2022 | 54.98 | 54.98 | 51.91 | 52.03 | 19,383 | -3.63(-6.52%) |
Aug 25, 2022 | 56.12 | 56.58 | 55.02 | 55.65 | 9,357 | +0.11(+0.20%) |
Aug 24, 2022 | 53.90 | 56.00 | 53.90 | 55.54 | 30,849 | +1.53(+2.83%) |
Aug 23, 2022 | 53.37 | 54.51 | 52.90 | 54.01 | 31,837 | +0.10(+0.19%) |
Aug 22, 2022 | 54.79 | 55.14 | 53.65 | 53.91 | 33,436 | -1.92(-3.44%) |
Aug 19, 2022 | 56.26 | 56.26 | 55.26 | 55.83 | 25,412 | -0.78(-1.38%) |
Aug 18, 2022 | 58.07 | 58.07 | 55.72 | 56.61 | 28,529 | -1.51(-2.60%) |
Aug 17, 2022 | 59.56 | 59.99 | 57.84 | 58.12 | 33,801 | -2.57(-4.23%) |
Aug 16, 2022 | 62.07 | 62.07 | 60.07 | 60.69 | 15,274 | -1.58(-2.53%) |
Aug 15, 2022 | 59.99 | 62.39 | 59.99 | 62.27 | 24,423 | +1.98(+3.28%) |
Aug 12, 2022 | 59.01 | 60.48 | 59.01 | 60.29 | 21,452 | +1.51(+2.57%) |
Aug 11, 2022 | 60.77 | 62.19 | 58.45 | 58.78 | 56,909 | -2.03(-3.33%) |
Aug 10, 2022 | 59.43 | 60.81 | 58.95 | 60.81 | 20,386 | +2.57(+4.41%) |
Aug 09, 2022 | 59.94 | 59.95 | 57.56 | 58.24 | 65,974 | -2.08(-3.44%) |
Aug 08, 2022 | 59.46 | 61.35 | 58.94 | 60.32 | 45,941 | +1.19(+2.01%) |
Aug 05, 2022 | 56.63 | 59.21 | 55.41 | 59.13 | 53,963 | +1.75(+3.05%) |
Aug 04, 2022 | 55.05 | 57.80 | 55.05 | 57.38 | 85,613 | +2.35(+4.27%) |
Aug 03, 2022 | 52.70 | 55.69 | 52.70 | 55.03 | 46,353 | +4.06(+7.96%) |
Aug 02, 2022 | 49.98 | 51.93 | 49.98 | 50.98 | 19,259 | +0.78(+1.55%) |
Aug 01, 2022 | 51.94 | 52.01 | 50.13 | 50.20 | 24,539 | -1.95(-3.74%) |
Jul 29, 2022 | 51.97 | 52.23 | 51.28 | 52.15 | 31,964 | -0.52(-0.99%) |
Jul 28, 2022 | 52.97 | 53.22 | 50.40 | 52.67 | 33,231 | -0.63(-1.18%) |
Jul 27, 2022 | 52.69 | 53.75 | 51.30 | 53.29 | 41,402 | +0.96(+1.83%) |
Jul 26, 2022 | 51.79 | 53.41 | 51.17 | 52.34 | 31,092 | +0.20(+0.38%) |
Jul 25, 2022 | 51.95 | 52.50 | 51.18 | 52.14 | 27,014 | +0.31(+0.60%) |
Jul 22, 2022 | 54.81 | 54.81 | 51.61 | 51.83 | 36,621 | -2.29(-4.23%) |
Jul 21, 2022 | 53.87 | 54.54 | 53.58 | 54.11 | 113,078 | -0.15(-0.28%) |
Jul 20, 2022 | 54.23 | 55.55 | 53.21 | 54.26 | 48,913 | +0.10(+0.18%) |
Jul 19, 2022 | 52.46 | 54.19 | 52.37 | 54.16 | 44,798 | +2.74(+5.32%) |
Jul 18, 2022 | 54.65 | 54.67 | 50.87 | 51.43 | 139,222 | -2.18(-4.06%) |
Jul 15, 2022 | 52.24 | 53.78 | 51.45 | 53.60 | 19,819 | +1.62(+3.11%) |
Jul 14, 2022 | 52.29 | 52.55 | 51.03 | 51.99 | 23,136 | -1.61(-3.00%) |
Jul 13, 2022 | 51.85 | 54.40 | 51.36 | 53.59 | 18,147 | -0.13(-0.24%) |
Jul 12, 2022 | 53.68 | 54.24 | 51.87 | 53.72 | 19,811 | -0.08(-0.15%) |
Jul 11, 2022 | 55.53 | 55.53 | 53.70 | 53.80 | 22,646 | -2.33(-4.15%) |
Jul 08, 2022 | 54.98 | 56.49 | 54.42 | 56.13 | 61,687 | +0.79(+1.43%) |
Jul 07, 2022 | 53.48 | 55.75 | 53.48 | 55.34 | 42,373 | +2.52(+4.77%) |
Jul 06, 2022 | 52.84 | 53.94 | 52.18 | 52.83 | 68,752 | +0.24(+0.46%) |
Jul 05, 2022 | 49.82 | 52.67 | 49.34 | 52.59 | 42,393 | +2.14(+4.24%) |