Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 58.45 | 58.61 | 58.23 | 58.61 | 10,138 | +0.30(+0.51%) |
May 05, 2023 | 58.40 | 58.43 | 58.21 | 58.31 | 29,196 | +0.57(+1.00%) |
May 04, 2023 | 57.80 | 57.85 | 57.19 | 57.74 | 31,875 | -0.74(-1.27%) |
May 03, 2023 | 58.79 | 58.97 | 58.38 | 58.48 | 41,404 | -1.28(-2.15%) |
May 02, 2023 | 60.59 | 60.65 | 59.67 | 59.76 | 14,474 | -0.94(-1.54%) |
May 01, 2023 | 60.10 | 60.70 | 60.01 | 60.70 | 57,829 | +1.32(+2.21%) |
Apr 28, 2023 | 59.29 | 59.64 | 59.23 | 59.38 | 14,922 | +1.90(+3.31%) |
Apr 27, 2023 | 57.56 | 57.60 | 57.46 | 57.48 | 13,623 | +0.26(+0.45%) |
Apr 26, 2023 | 56.75 | 57.31 | 56.70 | 57.22 | 18,348 | +0.15(+0.26%) |
Apr 25, 2023 | 57.39 | 57.51 | 56.97 | 57.07 | 4,948 | -0.64(-1.11%) |
Apr 24, 2023 | 58.00 | 58.00 | 57.69 | 57.71 | 2,919 | +0.24(+0.41%) |
Apr 21, 2023 | 57.09 | 57.78 | 57.09 | 57.48 | 10,144 | -0.16(-0.28%) |
Apr 20, 2023 | 57.73 | 57.73 | 57.62 | 57.64 | 2,837 | -0.44(-0.76%) |
Apr 19, 2023 | 57.70 | 58.08 | 57.68 | 58.08 | 5,403 | +0.63(+1.10%) |
Apr 18, 2023 | 57.54 | 57.54 | 57.37 | 57.45 | 2,521 | -0.25(-0.43%) |
Apr 17, 2023 | 57.60 | 57.80 | 57.52 | 57.70 | 15,438 | +0.60(+1.05%) |
Apr 14, 2023 | 56.52 | 57.10 | 56.45 | 57.10 | 32,564 | +0.94(+1.67%) |
Apr 13, 2023 | 55.72 | 56.19 | 55.71 | 56.16 | 27,207 | -0.43(-0.76%) |
Apr 12, 2023 | 56.27 | 56.65 | 56.27 | 56.59 | 40,693 | -0.33(-0.58%) |
Apr 11, 2023 | 56.50 | 56.97 | 56.49 | 56.92 | 8,849 | +0.10(+0.18%) |
Apr 10, 2023 | 56.68 | 57.04 | 56.68 | 56.82 | 4,720 | +1.57(+2.84%) |
Apr 06, 2023 | 55.18 | 55.29 | 55.18 | 55.25 | 14,150 | +0.38(+0.69%) |
Apr 05, 2023 | 54.27 | 54.91 | 54.27 | 54.87 | 13,124 | -0.15(-0.26%) |
Apr 04, 2023 | 55.81 | 55.85 | 54.99 | 55.02 | 12,989 | -0.69(-1.24%) |
Apr 03, 2023 | 56.14 | 56.20 | 55.59 | 55.71 | 18,858 | -0.29(-0.52%) |
Mar 31, 2023 | 56.17 | 56.42 | 55.92 | 56.00 | 40,412 | +0.16(+0.28%) |
Mar 30, 2023 | 56.01 | 56.01 | 55.78 | 55.84 | 8,304 | -0.12(-0.21%) |
Mar 29, 2023 | 55.84 | 56.02 | 55.52 | 55.96 | 20,556 | +1.39(+2.54%) |
Mar 28, 2023 | 54.31 | 54.57 | 54.15 | 54.57 | 9,699 | -0.39(-0.71%) |
Mar 27, 2023 | 54.95 | 55.00 | 54.82 | 54.96 | 33,149 | +0.74(+1.36%) |
Mar 24, 2023 | 53.98 | 54.24 | 53.95 | 54.22 | 26,028 | +0.15(+0.28%) |
Mar 23, 2023 | 54.61 | 54.62 | 53.88 | 54.07 | 6,230 | -0.44(-0.81%) |
Mar 22, 2023 | 55.80 | 55.80 | 54.51 | 54.51 | 6,965 | -1.00(-1.80%) |
Mar 21, 2023 | 55.29 | 55.67 | 55.09 | 55.51 | 5,019 | +0.77(+1.41%) |
Mar 20, 2023 | 53.96 | 55.02 | 53.95 | 54.74 | 17,520 | -0.34(-0.61%) |
Mar 17, 2023 | 55.42 | 55.48 | 54.83 | 55.08 | 9,044 | -1.29(-2.28%) |
Mar 16, 2023 | 55.12 | 56.53 | 54.97 | 56.36 | 53,301 | +0.27(+0.49%) |
Mar 15, 2023 | 55.67 | 56.35 | 55.37 | 56.09 | 46,692 | -0.79(-1.39%) |
Mar 14, 2023 | 57.12 | 57.48 | 56.78 | 56.88 | 52,115 | +0.69(+1.23%) |
Mar 13, 2023 | 55.63 | 56.45 | 55.52 | 56.19 | 29,791 | -1.32(-2.29%) |
Mar 10, 2023 | 57.92 | 57.94 | 56.98 | 57.51 | 70,486 | -1.07(-1.83%) |
Mar 09, 2023 | 58.72 | 58.76 | 58.48 | 58.58 | 22,368 | -0.92(-1.55%) |
Mar 08, 2023 | 59.12 | 59.56 | 59.03 | 59.50 | 17,273 | +0.10(+0.18%) |
Mar 07, 2023 | 58.62 | 59.44 | 58.62 | 59.40 | 20,511 | +0.96(+1.63%) |
Mar 06, 2023 | 58.27 | 58.45 | 58.12 | 58.44 | 18,866 | +0.24(+0.41%) |
Mar 03, 2023 | 58.37 | 58.58 | 58.14 | 58.20 | 12,726 | -0.78(-1.32%) |
Mar 02, 2023 | 58.99 | 59.19 | 58.78 | 58.98 | 32,208 | +0.42(+0.72%) |
Mar 01, 2023 | 58.26 | 58.56 | 58.20 | 58.56 | 9,019 | +0.08(+0.14%) |
Feb 28, 2023 | 59.08 | 59.08 | 58.14 | 58.48 | 8,881 | -0.02(-0.03%) |
Feb 27, 2023 | 58.30 | 58.55 | 58.12 | 58.50 | 14,440 | -0.12(-0.21%) |
Feb 24, 2023 | 58.54 | 58.68 | 58.44 | 58.62 | 22,074 | +1.48(+2.59%) |
Feb 23, 2023 | 57.50 | 57.59 | 57.00 | 57.14 | 16,568 | -0.24(-0.41%) |
Feb 22, 2023 | 57.09 | 57.45 | 56.94 | 57.38 | 12,594 | +0.01(+0.01%) |
Feb 21, 2023 | 57.32 | 57.60 | 57.19 | 57.37 | 21,249 | +0.74(+1.31%) |
Feb 17, 2023 | 56.95 | 57.01 | 56.56 | 56.63 | 20,478 | +0.26(+0.45%) |
Feb 16, 2023 | 56.83 | 56.83 | 56.24 | 56.37 | 39,360 | -0.20(-0.35%) |
Feb 15, 2023 | 56.51 | 56.97 | 56.43 | 56.57 | 18,561 | +0.92(+1.65%) |
Feb 14, 2023 | 55.58 | 55.83 | 55.16 | 55.65 | 31,387 | +0.63(+1.15%) |
Feb 13, 2023 | 55.40 | 55.48 | 54.95 | 55.02 | 37,802 | +0.80(+1.48%) |
Feb 10, 2023 | 53.68 | 54.35 | 53.68 | 54.22 | 8,577 | -0.18(-0.34%) |
Feb 09, 2023 | 53.36 | 54.41 | 53.36 | 54.40 | 14,482 | +0.17(+0.31%) |
Feb 08, 2023 | 53.99 | 54.23 | 53.99 | 54.23 | 7,168 | +0.32(+0.59%) |
Feb 07, 2023 | 54.67 | 54.74 | 53.46 | 53.91 | 35,957 | -1.24(-2.25%) |
Feb 06, 2023 | 55.07 | 55.37 | 55.02 | 55.15 | 24,554 | +1.22(+2.27%) |
Feb 03, 2023 | 53.34 | 53.94 | 53.23 | 53.93 | 20,837 | +1.91(+3.68%) |
Feb 02, 2023 | 51.53 | 52.03 | 51.51 | 52.02 | 41,836 | -0.09(-0.16%) |
Feb 01, 2023 | 52.45 | 52.69 | 51.95 | 52.10 | 53,154 | -1.00(-1.88%) |
Jan 31, 2023 | 52.78 | 53.27 | 52.78 | 53.10 | 9,425 | -0.27(-0.51%) |
Jan 30, 2023 | 53.15 | 53.39 | 53.15 | 53.37 | 13,842 | +0.47(+0.89%) |
Jan 27, 2023 | 52.89 | 52.94 | 52.79 | 52.90 | 11,860 | -0.24(-0.45%) |
Jan 26, 2023 | 52.90 | 53.27 | 52.90 | 53.14 | 34,410 | +0.61(+1.17%) |
Jan 25, 2023 | 52.65 | 52.81 | 52.35 | 52.53 | 9,359 | -0.45(-0.86%) |
Jan 24, 2023 | 53.18 | 53.73 | 52.80 | 52.98 | 5,747 | -0.42(-0.79%) |
Jan 23, 2023 | 53.33 | 53.42 | 53.22 | 53.40 | 12,750 | +0.94(+1.79%) |
Jan 20, 2023 | 53.02 | 53.11 | 52.38 | 52.46 | 30,288 | +0.94(+1.82%) |
Jan 19, 2023 | 51.48 | 51.59 | 51.42 | 51.52 | 10,882 | -0.29(-0.56%) |
Jan 18, 2023 | 50.99 | 51.87 | 50.99 | 51.82 | 17,764 | +0.47(+0.92%) |
Jan 17, 2023 | 51.49 | 51.64 | 51.27 | 51.34 | 14,902 | +0.33(+0.64%) |
Jan 13, 2023 | 51.21 | 51.21 | 50.40 | 51.02 | 43,418 | -1.06(-2.03%) |
Jan 12, 2023 | 53.02 | 53.36 | 51.89 | 52.07 | 51,093 | -2.80(-5.10%) |
Jan 11, 2023 | 54.97 | 54.98 | 54.70 | 54.87 | 26,836 | +0.25(+0.47%) |
Jan 10, 2023 | 54.35 | 54.61 | 54.27 | 54.61 | 7,332 | +0.34(+0.64%) |
Jan 09, 2023 | 54.44 | 54.44 | 54.05 | 54.27 | 31,519 | -0.14(-0.26%) |
Jan 06, 2023 | 55.80 | 56.04 | 54.40 | 54.41 | 23,225 | -1.05(-1.89%) |
Jan 05, 2023 | 55.65 | 56.00 | 55.20 | 55.46 | 20,427 | +0.60(+1.09%) |
Jan 04, 2023 | 53.42 | 54.86 | 53.42 | 54.86 | 36,670 | +1.34(+2.50%) |
Jan 03, 2023 | 53.20 | 53.53 | 52.80 | 53.52 | 44,890 | -0.05(-0.09%) |
Dec 30, 2022 | 54.09 | 54.41 | 53.29 | 53.57 | 22,427 | -1.47(-2.67%) |
Dec 29, 2022 | 55.15 | 55.33 | 55.01 | 55.04 | 23,730 | -1.25(-2.23%) |
Dec 28, 2022 | 55.63 | 56.29 | 55.54 | 56.29 | 107,196 | +0.84(+1.51%) |
Dec 27, 2022 | 55.42 | 55.47 | 55.17 | 55.45 | 37,273 | +0.59(+1.08%) |
Dec 23, 2022 | 54.90 | 55.06 | 54.79 | 54.86 | 14,871 | +0.41(+0.76%) |
Dec 22, 2022 | 54.50 | 54.70 | 54.40 | 54.45 | 50,740 | +0.09(+0.16%) |
Dec 21, 2022 | 54.35 | 54.47 | 53.95 | 54.36 | 125,543 | +0.50(+0.93%) |
Dec 20, 2022 | 54.40 | 54.50 | 52.80 | 53.86 | 123,106 | -4.72(-8.05%) |
Dec 19, 2022 | 58.15 | 58.65 | 58.15 | 58.58 | 92,547 | +0.34(+0.58%) |
Dec 16, 2022 | 58.65 | 58.74 | 57.92 | 58.24 | 23,680 | -0.81(-1.36%) |
Dec 15, 2022 | 58.18 | 59.47 | 58.07 | 59.05 | 160,852 | +1.96(+3.43%) |
Dec 14, 2022 | 56.88 | 57.38 | 56.55 | 57.09 | 38,650 | -0.23(-0.40%) |
Dec 13, 2022 | 56.68 | 57.32 | 56.59 | 57.32 | 51,361 | -1.82(-3.08%) |
Dec 12, 2022 | 58.57 | 59.25 | 58.51 | 59.14 | 52,248 | +0.96(+1.66%) |
Dec 09, 2022 | 57.78 | 58.28 | 57.78 | 58.18 | 20,789 | -0.02(-0.04%) |
Dec 08, 2022 | 58.07 | 58.30 | 57.90 | 58.20 | 40,453 | +0.20(+0.34%) |
Dec 07, 2022 | 58.11 | 58.34 | 57.85 | 58.00 | 38,276 | -0.47(-0.80%) |
Dec 06, 2022 | 58.04 | 58.50 | 57.95 | 58.47 | 29,982 | +0.16(+0.27%) |
Dec 05, 2022 | 57.43 | 58.31 | 57.43 | 58.31 | 69,872 | +2.11(+3.75%) |
Dec 02, 2022 | 56.95 | 57.28 | 56.13 | 56.20 | 62,796 | -0.62(-1.09%) |
Dec 01, 2022 | 57.73 | 57.83 | 56.82 | 56.82 | 109,638 | -2.50(-4.21%) |
Nov 30, 2022 | 60.42 | 60.96 | 59.28 | 59.32 | 49,630 | -0.67(-1.12%) |
Nov 29, 2022 | 60.02 | 60.02 | 59.56 | 59.99 | 9,577 | -0.11(-0.18%) |
Nov 28, 2022 | 59.78 | 60.18 | 59.65 | 60.10 | 14,964 | -0.10(-0.17%) |
Nov 25, 2022 | 60.50 | 60.50 | 60.16 | 60.20 | 7,698 | -0.33(-0.54%) |
Nov 23, 2022 | 61.77 | 61.77 | 60.25 | 60.53 | 38,233 | -1.44(-2.32%) |
Nov 22, 2022 | 62.17 | 62.23 | 61.95 | 61.97 | 37,730 | -0.78(-1.25%) |
Nov 21, 2022 | 62.16 | 62.88 | 62.14 | 62.75 | 55,450 | +1.50(+2.44%) |
Nov 18, 2022 | 60.73 | 61.28 | 60.73 | 61.26 | 21,360 | +0.16(+0.27%) |
Nov 17, 2022 | 61.26 | 61.49 | 60.98 | 61.09 | 39,315 | +0.64(+1.06%) |
Nov 16, 2022 | 60.30 | 60.67 | 60.14 | 60.45 | 45,172 | +0.23(+0.38%) |
Nov 15, 2022 | 59.97 | 60.57 | 59.97 | 60.22 | 71,969 | -0.40(-0.66%) |
Nov 14, 2022 | 61.24 | 61.44 | 60.54 | 60.62 | 84,057 | +0.88(+1.47%) |
Nov 11, 2022 | 60.43 | 60.62 | 59.55 | 59.74 | 110,152 | -2.25(-3.63%) |
Nov 10, 2022 | 63.93 | 63.93 | 61.92 | 61.99 | 149,686 | -5.04(-7.52%) |
Nov 09, 2022 | 66.79 | 67.18 | 66.51 | 67.03 | 36,460 | +0.90(+1.36%) |
Nov 08, 2022 | 66.70 | 66.70 | 65.87 | 66.13 | 78,975 | -0.91(-1.36%) |
Nov 07, 2022 | 66.72 | 67.10 | 66.57 | 67.04 | 25,892 | +0.02(+0.03%) |
Nov 04, 2022 | 67.52 | 67.71 | 66.93 | 67.02 | 36,912 | -1.51(-2.20%) |
Nov 03, 2022 | 68.37 | 68.73 | 67.95 | 68.53 | 36,160 | +0.45(+0.66%) |
Nov 02, 2022 | 67.28 | 68.15 | 68.08 | 100,925 | -0.31(-0.45%) | |
Nov 01, 2022 | 67.53 | 68.57 | 67.52 | 68.39 | 57,734 | -0.50(-0.73%) |
Oct 31, 2022 | 68.90 | 69.16 | 68.75 | 68.89 | 38,295 | +1.17(+1.73%) |
Oct 28, 2022 | 67.92 | 67.96 | 67.61 | 67.72 | 41,629 | +1.13(+1.70%) |
Oct 27, 2022 | 66.57 | 66.69 | 66.09 | 66.59 | 56,305 | -0.05(-0.07%) |
Oct 26, 2022 | 67.44 | 67.44 | 66.54 | 66.64 | 54,661 | -1.42(-2.09%) |
Oct 25, 2022 | 68.35 | 68.41 | 67.77 | 68.06 | 114,420 | -1.03(-1.49%) |
Oct 24, 2022 | 69.22 | 69.29 | 68.80 | 69.09 | 80,417 | +1.68(+2.49%) |
Oct 21, 2022 | 71.53 | 71.58 | 66.58 | 67.41 | 508,642 | -2.78(-3.96%) |
Oct 20, 2022 | 70.04 | 70.38 | 69.64 | 70.19 | 115,005 | +0.26(+0.37%) |
Oct 19, 2022 | 69.77 | 70.03 | 69.72 | 69.93 | 54,651 | +0.68(+0.98%) |
Oct 18, 2022 | 69.16 | 69.46 | 69.10 | 69.25 | 37,815 | +0.11(+0.16%) |
Oct 17, 2022 | 68.90 | 69.14 | 68.69 | 69.14 | 29,988 | +0.46(+0.67%) |
Oct 14, 2022 | 68.07 | 68.95 | 68.07 | 68.68 | 41,603 | +1.24(+1.84%) |
Oct 13, 2022 | 67.38 | 67.65 | 67.15 | 67.44 | 28,889 | +0.35(+0.52%) |
Oct 12, 2022 | 67.05 | 67.20 | 66.91 | 67.09 | 34,987 | +0.94(+1.42%) |
Oct 11, 2022 | 66.04 | 66.18 | 65.80 | 66.15 | 16,743 | +0.09(+0.14%) |
Oct 10, 2022 | 65.90 | 66.10 | 65.85 | 66.06 | 38,550 | +0.32(+0.49%) |
Oct 07, 2022 | 65.41 | 65.80 | 65.41 | 65.74 | 14,724 | +0.27(+0.41%) |
Oct 06, 2022 | 65.23 | 65.47 | 65.13 | 65.47 | 16,020 | +0.48(+0.74%) |
Oct 05, 2022 | 64.91 | 65.22 | 64.81 | 64.99 | 29,474 | +0.55(+0.85%) |
Oct 04, 2022 | 65.06 | 65.12 | 64.41 | 64.44 | 130,648 | -0.62(-0.95%) |
Oct 03, 2022 | 65.21 | 65.34 | 64.66 | 65.06 | 50,144 | +0.04(+0.06%) |
Sep 30, 2022 | 64.92 | 65.14 | 64.79 | 65.02 | 27,456 | +0.18(+0.28%) |
Sep 29, 2022 | 64.88 | 65.00 | 64.69 | 64.84 | 26,127 | +0.42(+0.65%) |
Sep 28, 2022 | 64.68 | 64.93 | 64.34 | 64.42 | 54,594 | -0.74(-1.14%) |
Sep 27, 2022 | 65.02 | 65.19 | 64.88 | 65.16 | 39,772 | +0.23(+0.35%) |
Sep 26, 2022 | 64.53 | 65.10 | 64.40 | 64.93 | 76,641 | +1.16(+1.82%) |
Sep 23, 2022 | 63.39 | 63.85 | 63.29 | 63.77 | 35,345 | +0.85(+1.35%) |
Sep 22, 2022 | 62.00 | 62.99 | 61.88 | 62.92 | 101,849 | -1.35(-2.10%) |
Sep 21, 2022 | 64.28 | 64.80 | 63.81 | 64.27 | 30,956 | +0.25(+0.39%) |
Sep 20, 2022 | 64.17 | 64.22 | 63.95 | 64.02 | 18,570 | +0.45(+0.71%) |
Sep 19, 2022 | 63.84 | 63.93 | 63.56 | 63.57 | 12,608 | +0.24(+0.37%) |
Sep 16, 2022 | 63.63 | 63.65 | 63.32 | 63.33 | 30,811 | -0.51(-0.80%) |
Sep 15, 2022 | 63.81 | 63.95 | 63.59 | 63.84 | 17,712 | +0.30(+0.46%) |
Sep 14, 2022 | 63.29 | 63.60 | 63.02 | 63.55 | 79,713 | -1.19(-1.84%) |
Sep 13, 2022 | 64.62 | 64.75 | 64.20 | 64.74 | 23,906 | +1.49(+2.36%) |
Sep 12, 2022 | 63.20 | 63.30 | 62.73 | 63.25 | 33,133 | +0.15(+0.24%) |
Sep 09, 2022 | 62.98 | 63.20 | 62.80 | 63.10 | 35,218 | -1.19(-1.85%) |
Sep 08, 2022 | 64.52 | 64.52 | 64.12 | 64.29 | 71,517 | +0.27(+0.42%) |
Sep 07, 2022 | 65.26 | 65.26 | 64.02 | 64.02 | 67,037 | +0.74(+1.17%) |
Sep 06, 2022 | 62.92 | 63.49 | 62.87 | 63.28 | 64,063 | +2.24(+3.68%) |
Sep 02, 2022 | 61.05 | 61.10 | 60.81 | 61.03 | 39,571 | -0.58(-0.93%) |
Sep 01, 2022 | 60.51 | 61.61 | 60.50 | 61.61 | 91,832 | +1.76(+2.94%) |
Aug 31, 2022 | 59.76 | 59.86 | 59.53 | 59.85 | 16,011 | +0.19(+0.32%) |
Aug 30, 2022 | 59.52 | 59.88 | 59.30 | 59.66 | 28,196 | -0.02(-0.04%) |
Aug 29, 2022 | 59.49 | 59.81 | 59.40 | 59.68 | 26,538 | +1.07(+1.83%) |
Aug 26, 2022 | 57.99 | 58.63 | 57.88 | 58.60 | 37,866 | +0.81(+1.41%) |
Aug 25, 2022 | 58.10 | 58.13 | 57.69 | 57.79 | 18,320 | -0.46(-0.79%) |
Aug 24, 2022 | 58.26 | 58.30 | 58.09 | 58.26 | 5,663 | +0.23(+0.40%) |
Aug 23, 2022 | 58.66 | 58.66 | 57.20 | 58.02 | 36,720 | -0.55(-0.94%) |
Aug 22, 2022 | 58.31 | 58.65 | 58.16 | 58.57 | 27,449 | +0.55(+0.95%) |
Aug 19, 2022 | 58.15 | 58.35 | 57.89 | 58.02 | 70,762 | +0.84(+1.46%) |
Aug 18, 2022 | 56.55 | 57.27 | 56.53 | 57.19 | 46,201 | +0.69(+1.21%) |
Aug 17, 2022 | 56.55 | 56.89 | 56.35 | 56.50 | 40,011 | +0.72(+1.29%) |
Aug 16, 2022 | 56.14 | 56.19 | 55.78 | 55.78 | 24,046 | +0.73(+1.32%) |
Aug 15, 2022 | 54.57 | 55.12 | 54.56 | 55.05 | 47,477 | +0.09(+0.16%) |
Aug 12, 2022 | 55.38 | 55.42 | 54.96 | 54.96 | 15,333 | +0.06(+0.12%) |
Aug 11, 2022 | 54.11 | 54.90 | 53.97 | 54.90 | 9,973 | +0.21(+0.37%) |
Aug 10, 2022 | 54.97 | 54.97 | 53.99 | 54.69 | 49,684 | -1.91(-3.38%) |
Aug 09, 2022 | 56.52 | 56.65 | 56.39 | 56.60 | 6,541 | +0.06(+0.11%) |
Aug 08, 2022 | 56.40 | 56.54 | 55.97 | 56.54 | 16,507 | +0.04(+0.07%) |
Aug 05, 2022 | 56.26 | 56.85 | 56.23 | 56.49 | 51,870 | +1.81(+3.30%) |
Aug 04, 2022 | 55.30 | 55.47 | 54.67 | 54.69 | 60,984 | -0.98(-1.76%) |
Aug 03, 2022 | 55.19 | 56.05 | 55.19 | 55.67 | 32,198 | +0.74(+1.35%) |
Aug 02, 2022 | 53.41 | 54.95 | 53.30 | 54.93 | 78,281 | +1.19(+2.21%) |
Aug 01, 2022 | 54.12 | 54.32 | 53.72 | 53.74 | 129,532 | -1.26(-2.29%) |
Jul 29, 2022 | 55.80 | 56.06 | 55.00 | 55.00 | 126,136 | -0.95(-1.69%) |
Jul 28, 2022 | 56.19 | 56.31 | 55.87 | 55.95 | 55,044 | -1.89(-3.27%) |
Jul 27, 2022 | 57.98 | 58.57 | 57.74 | 57.84 | 16,853 | -0.14(-0.24%) |
Jul 26, 2022 | 57.65 | 58.07 | 57.56 | 57.98 | 8,889 | +0.02(+0.04%) |
Jul 25, 2022 | 58.00 | 58.00 | 57.70 | 57.95 | 41,990 | +0.50(+0.86%) |
Jul 22, 2022 | 57.97 | 57.97 | 57.09 | 57.45 | 55,279 | -1.26(-2.14%) |
Jul 21, 2022 | 59.52 | 59.52 | 58.70 | 58.71 | 33,516 | -0.56(-0.95%) |
Jul 20, 2022 | 59.16 | 59.35 | 59.14 | 59.27 | 22,345 | +0.01(+0.02%) |
Jul 19, 2022 | 58.71 | 59.28 | 58.63 | 59.27 | 39,859 | +0.12(+0.20%) |
Jul 18, 2022 | 59.38 | 59.38 | 59.07 | 59.15 | 62,276 | -0.40(-0.67%) |
Jul 15, 2022 | 59.82 | 59.82 | 59.53 | 59.55 | 116,137 | -0.27(-0.45%) |
Jul 14, 2022 | 60.10 | 60.26 | 59.76 | 59.82 | 96,397 | +1.32(+2.26%) |
Jul 13, 2022 | 58.74 | 58.94 | 58.34 | 58.50 | 22,099 | +0.43(+0.74%) |
Jul 12, 2022 | 57.92 | 58.11 | 57.79 | 58.07 | 27,883 | -0.36(-0.62%) |
Jul 11, 2022 | 58.70 | 58.80 | 58.43 | 58.43 | 46,529 | +0.98(+1.70%) |
Jul 08, 2022 | 57.75 | 57.75 | 57.34 | 57.45 | 44,395 | +0.07(+0.12%) |
Jul 07, 2022 | 57.19 | 57.48 | 57.16 | 57.38 | 152,927 | +0.06(+0.10%) |
Jul 06, 2022 | 56.86 | 57.39 | 56.70 | 57.32 | 23,249 | +0.17(+0.30%) |
Jul 05, 2022 | 57.22 | 57.44 | 57.00 | 57.15 | 23,082 | +0.36(+0.63%) |
Jul 01, 2022 | 57.00 | 57.00 | 56.39 | 56.79 | 57,293 | -0.34(-0.60%) |
Jun 30, 2022 | 57.38 | 57.45 | 57.00 | 57.13 | 55,682 | -0.77(-1.32%) |
Jun 29, 2022 | 58.12 | 58.22 | 57.69 | 57.90 | 58,119 | +0.42(+0.72%) |
Jun 28, 2022 | 57.45 | 57.64 | 57.41 | 57.48 | 52,239 | +0.63(+1.11%) |
Jun 27, 2022 | 56.82 | 56.93 | 56.54 | 56.85 | 45,992 | +0.18(+0.32%) |
Jun 24, 2022 | 56.54 | 56.84 | 56.36 | 56.67 | 30,727 | +0.23(+0.40%) |
Jun 23, 2022 | 56.38 | 56.53 | 55.90 | 56.44 | 101,852 | -1.12(-1.94%) |
Jun 22, 2022 | 57.38 | 57.61 | 57.16 | 57.56 | 73,287 | -0.33(-0.57%) |
Jun 21, 2022 | 57.56 | 57.90 | 57.39 | 57.89 | 126,295 | +1.35(+2.39%) |
Jun 17, 2022 | 56.32 | 56.85 | 56.28 | 56.54 | 124,434 | +2.38(+4.39%) |
Jun 16, 2022 | 54.76 | 54.87 | 53.72 | 54.16 | 83,775 | -1.38(-2.48%) |
Jun 15, 2022 | 56.46 | 56.52 | 55.52 | 55.54 | 84,867 | -1.29(-2.27%) |
Jun 14, 2022 | 56.33 | 57.00 | 56.02 | 56.83 | 81,311 | +0.69(+1.23%) |
Jun 13, 2022 | 55.81 | 56.38 | 55.52 | 56.14 | 81,831 | -0.04(-0.07%) |
Jun 10, 2022 | 55.97 | 56.18 | 55.79 | 56.18 | 77,647 | -0.03(-0.05%) |
Jun 09, 2022 | 55.81 | 56.21 | 55.62 | 56.21 | 74,270 | +0.11(+0.20%) |
Jun 08, 2022 | 56.08 | 56.10 | 55.57 | 56.10 | 54,672 | +1.36(+2.48%) |
Jun 07, 2022 | 54.86 | 54.88 | 54.58 | 54.74 | 28,009 | +0.64(+1.18%) |
Jun 06, 2022 | 53.33 | 54.22 | 53.30 | 54.10 | 68,101 | +0.81(+1.52%) |
Jun 03, 2022 | 52.98 | 53.38 | 52.94 | 53.29 | 23,057 | +0.85(+1.62%) |
Jun 02, 2022 | 52.35 | 52.56 | 52.32 | 52.44 | 29,144 | -0.28(-0.53%) |