Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 44.60 | 44.80 | 43.03 | 43.07 | 323,983 | -1.73(-3.86%) |
May 30, 2023 | 45.89 | 46.44 | 44.78 | 44.80 | 239,213 | -1.68(-3.61%) |
May 26, 2023 | 46.87 | 46.97 | 46.09 | 46.48 | 111,629 | -0.25(-0.53%) |
May 25, 2023 | 46.23 | 47.26 | 45.75 | 46.73 | 256,729 | +0.31(+0.67%) |
May 24, 2023 | 46.37 | 46.62 | 45.74 | 46.42 | 141,330 | -0.20(-0.43%) |
May 23, 2023 | 45.81 | 47.05 | 45.78 | 46.62 | 266,399 | +0.71(+1.55%) |
May 22, 2023 | 46.43 | 46.59 | 45.75 | 45.91 | 145,350 | -0.15(-0.33%) |
May 19, 2023 | 47.34 | 47.34 | 45.76 | 46.06 | 157,383 | -0.84(-1.79%) |
May 18, 2023 | 46.33 | 46.96 | 46.12 | 46.90 | 146,532 | +0.72(+1.56%) |
May 17, 2023 | 45.10 | 46.26 | 44.30 | 46.18 | 210,634 | +1.32(+2.94%) |
May 16, 2023 | 45.44 | 45.44 | 44.27 | 44.86 | 135,060 | -0.79(-1.73%) |
May 15, 2023 | 44.45 | 45.70 | 44.30 | 45.65 | 160,212 | +1.44(+3.26%) |
May 12, 2023 | 45.40 | 45.58 | 44.03 | 44.21 | 214,903 | -1.04(-2.30%) |
May 11, 2023 | 45.75 | 45.80 | 45.02 | 45.25 | 142,621 | -0.59(-1.29%) |
May 10, 2023 | 46.20 | 47.69 | 45.23 | 45.84 | 275,613 | +0.26(+0.57%) |
May 09, 2023 | 47.35 | 47.35 | 44.49 | 45.58 | 414,057 | -1.99(-4.18%) |
May 08, 2023 | 48.62 | 48.72 | 46.75 | 47.57 | 196,428 | -1.00(-2.06%) |
May 05, 2023 | 47.58 | 49.00 | 47.48 | 48.57 | 215,561 | +1.63(+3.47%) |
May 04, 2023 | 45.56 | 48.12 | 42.50 | 46.94 | 480,187 | -1.88(-3.85%) |
May 03, 2023 | 49.45 | 49.74 | 48.54 | 48.82 | 237,774 | -0.55(-1.11%) |
May 02, 2023 | 50.81 | 51.10 | 48.52 | 49.37 | 222,353 | -1.68(-3.29%) |
May 01, 2023 | 51.35 | 52.07 | 50.85 | 51.05 | 117,272 | -0.33(-0.64%) |
Apr 28, 2023 | 50.62 | 51.50 | 50.55 | 51.38 | 102,059 | +0.78(+1.54%) |
Apr 27, 2023 | 50.65 | 51.24 | 50.26 | 50.60 | 107,325 | +0.30(+0.60%) |
Apr 26, 2023 | 50.90 | 51.15 | 50.15 | 50.30 | 107,258 | -0.97(-1.89%) |
Apr 25, 2023 | 51.71 | 52.22 | 51.14 | 51.27 | 91,974 | -0.88(-1.69%) |
Apr 24, 2023 | 51.85 | 52.42 | 51.51 | 52.15 | 99,059 | +0.40(+0.77%) |
Apr 21, 2023 | 51.12 | 51.76 | 50.64 | 51.75 | 86,794 | +0.60(+1.17%) |
Apr 20, 2023 | 51.47 | 51.55 | 50.78 | 51.15 | 97,834 | -0.59(-1.14%) |
Apr 19, 2023 | 51.33 | 51.90 | 51.30 | 51.74 | 111,355 | +0.17(+0.33%) |
Apr 18, 2023 | 52.73 | 53.04 | 51.41 | 51.57 | 121,414 | -1.07(-2.03%) |
Apr 17, 2023 | 52.55 | 52.74 | 52.13 | 52.64 | 95,811 | -0.12(-0.23%) |
Apr 14, 2023 | 53.43 | 53.77 | 52.48 | 52.76 | 130,994 | -0.47(-0.88%) |
Apr 13, 2023 | 52.98 | 53.55 | 52.56 | 53.23 | 125,727 | +0.24(+0.45%) |
Apr 12, 2023 | 52.31 | 53.36 | 51.93 | 52.99 | 157,249 | +1.16(+2.24%) |
Apr 11, 2023 | 51.06 | 51.90 | 50.95 | 51.83 | 151,581 | +0.87(+1.71%) |
Apr 10, 2023 | 50.64 | 51.62 | 50.34 | 50.96 | 388,192 | +0.34(+0.67%) |
Apr 06, 2023 | 51.15 | 51.45 | 50.44 | 50.62 | 240,702 | -0.29(-0.57%) |
Apr 05, 2023 | 50.37 | 51.10 | 50.10 | 50.91 | 262,395 | +0.41(+0.81%) |
Apr 04, 2023 | 50.51 | 50.85 | 49.71 | 50.50 | 222,694 | +0.06(+0.12%) |
Apr 03, 2023 | 50.42 | 50.82 | 49.86 | 50.44 | 241,991 | -0.01(-0.02%) |
Mar 31, 2023 | 49.27 | 50.80 | 48.78 | 50.45 | 448,204 | +1.33(+2.71%) |
Mar 30, 2023 | 48.95 | 49.47 | 48.59 | 49.12 | 131,106 | +0.40(+0.82%) |
Mar 29, 2023 | 48.80 | 48.97 | 47.95 | 48.72 | 227,114 | +0.08(+0.16%) |
Mar 28, 2023 | 48.19 | 48.80 | 47.40 | 48.64 | 437,981 | +1.79(+3.82%) |
Mar 27, 2023 | 45.93 | 46.96 | 45.29 | 46.85 | 302,512 | +1.58(+3.49%) |
Mar 24, 2023 | 44.28 | 45.27 | 43.65 | 45.27 | 179,961 | +0.71(+1.59%) |
Mar 23, 2023 | 44.72 | 45.29 | 44.25 | 44.56 | 271,772 | -0.12(-0.27%) |
Mar 22, 2023 | 46.27 | 46.27 | 44.66 | 44.68 | 354,556 | -1.51(-3.27%) |
Mar 21, 2023 | 46.77 | 47.39 | 46.03 | 46.19 | 170,627 | +0.12(+0.26%) |
Mar 20, 2023 | 45.92 | 46.92 | 45.81 | 46.07 | 182,126 | +0.61(+1.34%) |
Mar 17, 2023 | 46.63 | 46.82 | 45.25 | 45.46 | 651,440 | -1.49(-3.17%) |
Mar 16, 2023 | 45.94 | 47.15 | 45.31 | 46.95 | 385,887 | +0.41(+0.88%) |
Mar 15, 2023 | 46.17 | 46.85 | 45.52 | 46.54 | 314,210 | -0.60(-1.27%) |
Mar 14, 2023 | 48.52 | 48.75 | 46.85 | 47.14 | 747,612 | +0.04(+0.08%) |
Mar 13, 2023 | 48.11 | 48.81 | 46.90 | 47.10 | 234,366 | -1.82(-3.72%) |
Mar 10, 2023 | 49.77 | 49.86 | 48.37 | 48.92 | 221,712 | -1.14(-2.28%) |
Mar 09, 2023 | 50.44 | 50.96 | 49.99 | 50.06 | 156,210 | -0.47(-0.93%) |
Mar 08, 2023 | 50.87 | 50.92 | 49.78 | 50.53 | 193,770 | -0.22(-0.43%) |
Mar 07, 2023 | 52.18 | 52.24 | 50.65 | 50.75 | 308,434 | -1.31(-2.52%) |
Mar 06, 2023 | 53.73 | 53.73 | 50.81 | 52.06 | 289,911 | -1.50(-2.80%) |
Mar 03, 2023 | 53.84 | 54.05 | 53.23 | 53.56 | 177,305 | -0.05(-0.09%) |
Mar 02, 2023 | 52.58 | 53.68 | 51.80 | 53.61 | 475,885 | +0.74(+1.40%) |
Mar 01, 2023 | 51.58 | 52.94 | 51.52 | 52.87 | 2,566,378 | +1.19(+2.30%) |
Feb 28, 2023 | 50.76 | 53.51 | 49.70 | 51.68 | 899,629 | -1.91(-3.56%) |
Feb 27, 2023 | 54.05 | 54.84 | 53.34 | 53.59 | 196,282 | -0.15(-0.28%) |
Feb 24, 2023 | 53.26 | 53.76 | 52.26 | 53.74 | 336,251 | +0.00(+0.00%) |
Feb 23, 2023 | 53.37 | 54.09 | 51.26 | 53.74 | 751,140 | -3.36(-5.88%) |
Feb 22, 2023 | 56.57 | 57.71 | 56.40 | 57.10 | 196,679 | -0.36(-0.63%) |
Feb 21, 2023 | 57.20 | 58.16 | 57.20 | 57.46 | 229,310 | -0.06(-0.10%) |
Feb 17, 2023 | 57.07 | 58.46 | 56.91 | 57.52 | 186,076 | +0.63(+1.11%) |
Feb 16, 2023 | 56.36 | 56.98 | 56.22 | 56.89 | 188,141 | +0.21(+0.37%) |
Feb 15, 2023 | 55.54 | 56.68 | 55.48 | 56.68 | 197,662 | +1.07(+1.92%) |
Feb 14, 2023 | 57.00 | 57.00 | 54.24 | 55.61 | 183,313 | -1.93(-3.35%) |
Feb 13, 2023 | 57.30 | 57.75 | 57.23 | 57.54 | 126,772 | +0.16(+0.28%) |
Feb 10, 2023 | 57.29 | 57.68 | 56.37 | 57.38 | 174,959 | +0.04(+0.07%) |
Feb 09, 2023 | 57.41 | 57.86 | 57.00 | 57.34 | 248,844 | +0.07(+0.12%) |
Feb 08, 2023 | 57.09 | 57.54 | 56.95 | 57.27 | 127,690 | -0.22(-0.38%) |
Feb 07, 2023 | 57.07 | 57.76 | 56.80 | 57.49 | 157,924 | +0.17(+0.30%) |
Feb 06, 2023 | 57.33 | 57.38 | 56.23 | 57.32 | 235,158 | -0.09(-0.16%) |
Feb 03, 2023 | 56.63 | 57.92 | 56.60 | 57.41 | 312,830 | +0.36(+0.63%) |
Feb 02, 2023 | 55.38 | 57.24 | 55.38 | 57.05 | 366,994 | +1.76(+3.18%) |
Feb 01, 2023 | 55.64 | 56.50 | 55.10 | 55.29 | 355,419 | -0.43(-0.77%) |
Jan 31, 2023 | 55.24 | 55.98 | 54.71 | 55.72 | 207,261 | +0.75(+1.36%) |
Jan 30, 2023 | 54.66 | 55.27 | 54.62 | 54.97 | 93,700 | +0.24(+0.44%) |
Jan 27, 2023 | 55.02 | 55.41 | 54.41 | 54.73 | 147,805 | -0.22(-0.40%) |
Jan 26, 2023 | 55.05 | 55.39 | 54.57 | 54.95 | 106,136 | +0.13(+0.24%) |
Jan 25, 2023 | 54.50 | 55.16 | 54.50 | 54.82 | 115,844 | +0.29(+0.53%) |
Jan 24, 2023 | 54.40 | 55.09 | 54.03 | 54.53 | 119,120 | -0.08(-0.15%) |
Jan 23, 2023 | 54.33 | 54.69 | 53.22 | 54.61 | 149,785 | +0.48(+0.89%) |
Jan 20, 2023 | 53.94 | 54.54 | 53.23 | 54.13 | 207,254 | +0.50(+0.93%) |
Jan 19, 2023 | 52.42 | 54.23 | 52.31 | 53.63 | 166,732 | +0.95(+1.80%) |
Jan 18, 2023 | 52.86 | 53.38 | 52.60 | 52.68 | 148,257 | -0.06(-0.11%) |
Jan 17, 2023 | 52.52 | 53.02 | 52.42 | 52.74 | 77,756 | +0.21(+0.40%) |
Jan 13, 2023 | 52.27 | 52.94 | 52.13 | 52.53 | 143,697 | +0.22(+0.42%) |
Jan 12, 2023 | 52.01 | 52.94 | 51.80 | 52.31 | 167,443 | +0.39(+0.75%) |
Jan 11, 2023 | 52.88 | 53.54 | 51.74 | 51.92 | 195,946 | -0.61(-1.16%) |
Jan 10, 2023 | 50.98 | 52.85 | 50.60 | 52.53 | 227,902 | +1.53(+3.00%) |
Jan 09, 2023 | 51.06 | 51.44 | 50.53 | 51.00 | 214,052 | -0.04(-0.08%) |
Jan 06, 2023 | 49.85 | 51.22 | 49.80 | 51.04 | 196,757 | +1.60(+3.24%) |
Jan 05, 2023 | 49.44 | 49.74 | 49.18 | 49.44 | 214,775 | -0.39(-0.78%) |
Jan 04, 2023 | 49.57 | 50.29 | 49.14 | 49.83 | 133,481 | +0.50(+1.01%) |
Jan 03, 2023 | 48.04 | 49.37 | 47.88 | 49.33 | 239,324 | +1.39(+2.90%) |
Dec 30, 2022 | 47.57 | 48.74 | 47.05 | 47.94 | 200,609 | +0.31(+0.65%) |
Dec 29, 2022 | 46.87 | 47.78 | 46.59 | 47.63 | 134,363 | +1.04(+2.23%) |
Dec 28, 2022 | 47.13 | 47.50 | 46.53 | 46.59 | 136,556 | -0.58(-1.23%) |
Dec 27, 2022 | 47.56 | 47.56 | 46.92 | 47.17 | 129,288 | +0.00(+0.00%) |
Dec 23, 2022 | 47.12 | 48.03 | 46.93 | 47.17 | 157,599 | +0.02(+0.04%) |
Dec 22, 2022 | 47.51 | 47.90 | 46.21 | 47.15 | 141,737 | -0.33(-0.70%) |
Dec 21, 2022 | 46.84 | 47.51 | 46.76 | 47.48 | 181,289 | +1.07(+2.31%) |
Dec 20, 2022 | 47.08 | 47.14 | 46.26 | 46.41 | 170,340 | -0.58(-1.23%) |
Dec 19, 2022 | 46.87 | 47.72 | 46.46 | 46.99 | 392,084 | +0.11(+0.23%) |
Dec 16, 2022 | 48.03 | 48.51 | 46.81 | 46.88 | 838,003 | -1.72(-3.54%) |
Dec 15, 2022 | 47.06 | 48.77 | 47.06 | 48.60 | 215,723 | +0.94(+1.97%) |
Dec 14, 2022 | 48.86 | 49.11 | 47.31 | 47.66 | 173,734 | -1.15(-2.36%) |
Dec 13, 2022 | 50.03 | 50.74 | 48.29 | 48.81 | 299,073 | -0.34(-0.69%) |
Dec 12, 2022 | 49.40 | 49.76 | 48.81 | 49.15 | 145,194 | -0.11(-0.22%) |
Dec 09, 2022 | 49.21 | 50.28 | 49.21 | 49.26 | 140,027 | -0.23(-0.46%) |
Dec 08, 2022 | 49.90 | 50.29 | 48.66 | 49.49 | 107,353 | -0.44(-0.88%) |
Dec 07, 2022 | 50.16 | 50.66 | 49.58 | 49.93 | 91,596 | -0.45(-0.89%) |
Dec 06, 2022 | 50.69 | 50.92 | 50.37 | 50.38 | 200,268 | -0.11(-0.22%) |
Dec 05, 2022 | 50.11 | 50.84 | 49.80 | 50.49 | 181,403 | +0.11(+0.22%) |
Dec 02, 2022 | 50.77 | 51.19 | 49.81 | 50.38 | 142,021 | -0.55(-1.08%) |
Dec 01, 2022 | 50.60 | 51.17 | 50.28 | 50.93 | 217,393 | +0.53(+1.05%) |
Nov 30, 2022 | 49.37 | 50.58 | 48.21 | 50.40 | 282,925 | +0.59(+1.18%) |
Nov 29, 2022 | 49.12 | 49.82 | 49.09 | 49.81 | 109,209 | +0.74(+1.51%) |
Nov 28, 2022 | 49.36 | 49.74 | 48.84 | 49.07 | 97,840 | -0.59(-1.19%) |
Nov 25, 2022 | 48.82 | 49.88 | 48.82 | 49.66 | 64,691 | +0.67(+1.37%) |
Nov 23, 2022 | 48.57 | 49.25 | 48.38 | 48.99 | 104,945 | +0.20(+0.41%) |
Nov 22, 2022 | 49.81 | 49.99 | 48.72 | 48.79 | 132,096 | -1.09(-2.19%) |
Nov 21, 2022 | 49.59 | 50.18 | 49.31 | 49.88 | 151,640 | +0.41(+0.83%) |
Nov 18, 2022 | 49.93 | 50.15 | 48.80 | 49.47 | 248,887 | +0.16(+0.32%) |
Nov 17, 2022 | 48.76 | 49.42 | 47.44 | 49.31 | 152,155 | +0.26(+0.53%) |
Nov 16, 2022 | 49.68 | 50.12 | 48.26 | 49.05 | 139,547 | -0.59(-1.19%) |
Nov 15, 2022 | 49.28 | 50.39 | 48.68 | 49.64 | 159,128 | +0.91(+1.87%) |
Nov 14, 2022 | 49.55 | 49.55 | 48.40 | 48.73 | 168,292 | -1.09(-2.19%) |
Nov 11, 2022 | 49.31 | 49.95 | 49.09 | 49.82 | 176,742 | +0.58(+1.18%) |
Nov 10, 2022 | 48.26 | 49.49 | 48.19 | 49.24 | 185,457 | +1.95(+4.12%) |
Nov 09, 2022 | 47.49 | 48.38 | 47.01 | 47.29 | 127,063 | -0.54(-1.13%) |
Nov 08, 2022 | 48.16 | 48.28 | 47.09 | 47.83 | 176,864 | -0.27(-0.56%) |
Nov 07, 2022 | 45.57 | 48.34 | 45.57 | 48.10 | 265,782 | +2.53(+5.55%) |
Nov 04, 2022 | 46.20 | 47.11 | 45.04 | 45.57 | 352,768 | -0.49(-1.06%) |
Nov 03, 2022 | 46.59 | 46.91 | 44.06 | 46.06 | 724,323 | -3.19(-6.48%) |
Nov 02, 2022 | 50.83 | 50.97 | 48.85 | 49.25 | 280,612 | -1.73(-3.39%) |
Nov 01, 2022 | 51.15 | 51.33 | 49.87 | 50.98 | 239,879 | +0.06(+0.12%) |
Oct 31, 2022 | 50.63 | 51.49 | 50.20 | 50.92 | 177,735 | +0.11(+0.22%) |
Oct 28, 2022 | 49.95 | 51.31 | 49.77 | 50.81 | 239,490 | +1.03(+2.07%) |
Oct 27, 2022 | 48.99 | 50.37 | 48.99 | 49.78 | 176,723 | +1.26(+2.60%) |
Oct 26, 2022 | 49.10 | 49.45 | 48.45 | 48.52 | 232,806 | -0.18(-0.37%) |
Oct 25, 2022 | 47.16 | 49.14 | 47.16 | 48.70 | 192,616 | +1.65(+3.51%) |
Oct 24, 2022 | 46.27 | 47.26 | 46.04 | 47.05 | 184,595 | +1.02(+2.22%) |
Oct 21, 2022 | 45.17 | 46.12 | 44.77 | 46.03 | 210,802 | +0.97(+2.15%) |
Oct 20, 2022 | 46.19 | 46.41 | 44.95 | 45.06 | 292,866 | -1.13(-2.45%) |
Oct 19, 2022 | 46.06 | 46.55 | 45.35 | 46.19 | 386,991 | -0.21(-0.45%) |
Oct 18, 2022 | 47.02 | 48.19 | 46.24 | 46.40 | 228,736 | -0.18(-0.39%) |
Oct 17, 2022 | 47.54 | 48.02 | 46.39 | 46.58 | 264,337 | -0.39(-0.83%) |
Oct 14, 2022 | 47.71 | 47.99 | 46.93 | 46.97 | 157,899 | -0.80(-1.67%) |
Oct 13, 2022 | 46.91 | 48.68 | 46.68 | 47.77 | 204,952 | +0.56(+1.19%) |
Oct 12, 2022 | 46.50 | 47.34 | 46.34 | 47.21 | 165,200 | +0.46(+0.98%) |
Oct 11, 2022 | 46.24 | 47.50 | 45.71 | 46.75 | 212,578 | +0.58(+1.26%) |
Oct 10, 2022 | 46.24 | 46.66 | 45.85 | 46.17 | 174,184 | +0.13(+0.28%) |
Oct 07, 2022 | 46.15 | 46.50 | 45.66 | 46.04 | 171,515 | -0.18(-0.39%) |
Oct 06, 2022 | 47.29 | 47.42 | 45.62 | 46.22 | 290,659 | -1.33(-2.80%) |
Oct 05, 2022 | 47.16 | 47.76 | 46.54 | 47.55 | 165,085 | -0.16(-0.34%) |
Oct 04, 2022 | 47.28 | 48.07 | 47.28 | 47.71 | 175,614 | +0.84(+1.79%) |
Oct 03, 2022 | 45.78 | 47.31 | 45.61 | 46.87 | 210,790 | +1.39(+3.06%) |
Sep 30, 2022 | 46.58 | 46.72 | 45.42 | 45.48 | 269,272 | -0.88(-1.90%) |
Sep 29, 2022 | 46.20 | 46.46 | 45.12 | 46.36 | 342,414 | -0.35(-0.75%) |
Sep 28, 2022 | 47.26 | 47.38 | 46.54 | 46.71 | 233,160 | -0.25(-0.53%) |
Sep 27, 2022 | 47.33 | 47.89 | 46.63 | 46.96 | 411,893 | -0.27(-0.57%) |
Sep 26, 2022 | 48.20 | 48.73 | 47.00 | 47.23 | 430,152 | -1.54(-3.16%) |
Sep 23, 2022 | 48.61 | 49.00 | 47.99 | 48.77 | 365,261 | -0.41(-0.83%) |
Sep 22, 2022 | 49.66 | 49.99 | 48.40 | 49.18 | 249,198 | -0.40(-0.81%) |
Sep 21, 2022 | 49.79 | 50.33 | 49.48 | 49.58 | 251,942 | +0.18(+0.36%) |
Sep 20, 2022 | 49.81 | 49.96 | 48.90 | 49.40 | 307,115 | -0.67(-1.34%) |
Sep 19, 2022 | 49.73 | 51.00 | 49.56 | 50.07 | 237,734 | +0.14(+0.28%) |
Sep 16, 2022 | 50.64 | 51.05 | 49.54 | 49.93 | 650,495 | -0.73(-1.44%) |
Sep 15, 2022 | 50.81 | 51.22 | 50.30 | 50.66 | 205,589 | -0.38(-0.74%) |
Sep 14, 2022 | 51.76 | 51.82 | 50.46 | 51.04 | 327,475 | -0.52(-1.01%) |
Sep 13, 2022 | 51.60 | 52.24 | 51.19 | 51.56 | 285,623 | -0.38(-0.73%) |
Sep 12, 2022 | 52.80 | 53.42 | 51.88 | 51.94 | 281,277 | -0.51(-0.97%) |
Sep 09, 2022 | 52.62 | 52.86 | 52.20 | 52.45 | 193,304 | +0.29(+0.56%) |
Sep 08, 2022 | 52.23 | 52.62 | 51.96 | 52.16 | 261,784 | -0.34(-0.65%) |
Sep 07, 2022 | 52.64 | 53.33 | 52.34 | 52.50 | 237,177 | -0.37(-0.70%) |
Sep 06, 2022 | 53.27 | 53.68 | 52.48 | 52.87 | 361,094 | -0.60(-1.12%) |
Sep 02, 2022 | 54.23 | 54.94 | 53.39 | 53.47 | 204,347 | -0.46(-0.85%) |
Sep 01, 2022 | 54.23 | 54.45 | 52.83 | 53.93 | 305,495 | -0.75(-1.37%) |
Aug 31, 2022 | 55.29 | 55.40 | 53.77 | 54.68 | 357,704 | -0.61(-1.10%) |
Aug 30, 2022 | 54.56 | 55.70 | 54.55 | 55.29 | 294,288 | +0.48(+0.88%) |
Aug 29, 2022 | 56.24 | 56.81 | 54.47 | 54.81 | 217,357 | -1.40(-2.49%) |
Aug 26, 2022 | 57.03 | 57.62 | 55.78 | 56.21 | 180,478 | -0.91(-1.59%) |
Aug 25, 2022 | 56.01 | 57.47 | 56.01 | 57.12 | 205,443 | +0.82(+1.46%) |
Aug 24, 2022 | 56.51 | 56.52 | 55.39 | 56.30 | 228,956 | -0.21(-0.37%) |
Aug 23, 2022 | 56.19 | 57.98 | 55.94 | 56.51 | 550,703 | +0.32(+0.57%) |
Aug 22, 2022 | 56.55 | 57.08 | 56.00 | 56.19 | 210,208 | -1.01(-1.77%) |
Aug 19, 2022 | 56.21 | 57.38 | 55.96 | 57.20 | 263,541 | +0.75(+1.33%) |
Aug 18, 2022 | 55.76 | 56.64 | 55.68 | 56.45 | 190,804 | +0.89(+1.60%) |
Aug 17, 2022 | 55.73 | 55.73 | 55.08 | 55.56 | 169,826 | -0.43(-0.77%) |
Aug 16, 2022 | 56.34 | 56.60 | 55.58 | 55.99 | 173,330 | -0.38(-0.67%) |
Aug 15, 2022 | 55.28 | 56.72 | 54.93 | 56.37 | 238,911 | +0.60(+1.08%) |
Aug 12, 2022 | 54.90 | 56.23 | 54.24 | 55.77 | 346,497 | +1.22(+2.24%) |
Aug 11, 2022 | 55.22 | 55.40 | 54.17 | 54.55 | 481,203 | -0.62(-1.12%) |
Aug 10, 2022 | 55.20 | 56.62 | 55.16 | 55.17 | 323,705 | +0.34(+0.62%) |
Aug 09, 2022 | 55.05 | 55.74 | 54.36 | 54.83 | 466,869 | -0.45(-0.81%) |
Aug 08, 2022 | 55.88 | 56.90 | 55.02 | 55.28 | 540,306 | -0.70(-1.25%) |
Aug 05, 2022 | 55.26 | 57.30 | 55.00 | 55.98 | 665,482 | -0.35(-0.62%) |
Aug 04, 2022 | 65.02 | 66.00 | 54.80 | 56.33 | 2,336,186 | -13.47(-19.30%) |
Aug 03, 2022 | 69.49 | 70.78 | 69.08 | 69.80 | 307,012 | +0.81(+1.17%) |
Aug 02, 2022 | 71.00 | 71.00 | 68.73 | 68.99 | 324,591 | -2.38(-3.33%) |
Aug 01, 2022 | 72.00 | 72.72 | 70.42 | 71.37 | 388,241 | -1.06(-1.46%) |
Jul 29, 2022 | 70.47 | 72.73 | 70.10 | 72.43 | 376,936 | +2.01(+2.85%) |
Jul 28, 2022 | 70.67 | 70.83 | 68.84 | 70.42 | 400,128 | +0.04(+0.06%) |
Jul 27, 2022 | 71.63 | 71.68 | 69.65 | 70.38 | 453,714 | -1.01(-1.41%) |
Jul 26, 2022 | 67.85 | 71.55 | 67.61 | 71.39 | 690,627 | +3.15(+4.62%) |
Jul 25, 2022 | 68.27 | 69.55 | 68.01 | 68.24 | 267,162 | +0.03(+0.04%) |
Jul 22, 2022 | 67.17 | 69.45 | 66.49 | 68.21 | 416,541 | +1.13(+1.68%) |
Jul 21, 2022 | 66.53 | 67.17 | 65.95 | 67.08 | 190,844 | +0.23(+0.34%) |
Jul 20, 2022 | 65.09 | 67.14 | 65.05 | 66.85 | 338,092 | +1.30(+1.98%) |
Jul 19, 2022 | 65.08 | 66.74 | 65.04 | 65.55 | 336,840 | +0.89(+1.38%) |
Jul 18, 2022 | 65.62 | 66.65 | 63.88 | 64.66 | 678,146 | -0.32(-0.49%) |
Jul 15, 2022 | 64.96 | 65.75 | 63.69 | 64.98 | 530,931 | +0.96(+1.50%) |
Jul 14, 2022 | 64.93 | 65.40 | 61.71 | 64.02 | 554,440 | -1.81(-2.75%) |
Jul 13, 2022 | 63.10 | 65.97 | 62.50 | 65.83 | 793,537 | +3.18(+5.08%) |
Jul 12, 2022 | 60.22 | 64.49 | 60.22 | 62.65 | 1,381,907 | +2.42(+4.02%) |
Jul 11, 2022 | 59.89 | 61.02 | 59.60 | 60.23 | 126,353 | +0.18(+0.30%) |
Jul 08, 2022 | 59.79 | 60.50 | 59.41 | 60.05 | 129,685 | +0.45(+0.76%) |
Jul 07, 2022 | 59.94 | 61.21 | 59.48 | 59.60 | 192,236 | -0.04(-0.07%) |
Jul 06, 2022 | 59.98 | 60.77 | 59.10 | 59.64 | 318,338 | -0.57(-0.95%) |
Jul 05, 2022 | 58.60 | 60.21 | 57.90 | 60.21 | 412,738 | +1.38(+2.35%) |
Jul 01, 2022 | 57.40 | 59.12 | 57.17 | 58.83 | 228,470 | +1.06(+1.83%) |
Jun 30, 2022 | 57.28 | 58.58 | 56.98 | 57.77 | 201,117 | +0.20(+0.35%) |
Jun 29, 2022 | 58.29 | 58.67 | 56.76 | 57.57 | 200,623 | -0.71(-1.22%) |
Jun 28, 2022 | 58.84 | 60.04 | 58.18 | 58.28 | 181,997 | -0.12(-0.21%) |
Jun 27, 2022 | 58.85 | 59.35 | 57.27 | 58.40 | 155,990 | -0.53(-0.90%) |
Jun 24, 2022 | 57.79 | 59.86 | 57.70 | 58.93 | 661,598 | +0.54(+0.92%) |
Jun 23, 2022 | 58.65 | 59.50 | 57.24 | 58.39 | 420,833 | -0.24(-0.41%) |
Jun 22, 2022 | 57.58 | 59.12 | 57.16 | 58.63 | 1,111,612 | +0.64(+1.10%) |
Jun 21, 2022 | 57.42 | 58.23 | 56.51 | 57.99 | 264,203 | +0.94(+1.65%) |
Jun 17, 2022 | 55.71 | 57.15 | 55.33 | 57.05 | 471,009 | +1.45(+2.61%) |
Jun 16, 2022 | 56.61 | 57.22 | 55.04 | 55.60 | 364,934 | -1.63(-2.85%) |
Jun 15, 2022 | 57.77 | 58.01 | 56.67 | 57.23 | 177,008 | -0.15(-0.26%) |
Jun 14, 2022 | 57.19 | 57.87 | 56.44 | 57.38 | 229,491 | +0.19(+0.33%) |
Jun 13, 2022 | 56.91 | 57.45 | 56.36 | 57.19 | 190,030 | -0.41(-0.71%) |
Jun 10, 2022 | 59.93 | 60.39 | 57.45 | 57.60 | 208,761 | -2.81(-4.65%) |
Jun 09, 2022 | 60.50 | 61.33 | 60.29 | 60.41 | 135,160 | -0.07(-0.12%) |
Jun 08, 2022 | 60.84 | 61.22 | 60.04 | 60.48 | 145,055 | -0.36(-0.59%) |
Jun 07, 2022 | 60.26 | 61.02 | 59.96 | 60.84 | 141,485 | +0.28(+0.46%) |
Jun 06, 2022 | 60.36 | 60.94 | 60.05 | 60.56 | 188,680 | +0.20(+0.33%) |
Jun 03, 2022 | 60.82 | 60.82 | 59.85 | 60.36 | 181,505 | -0.36(-0.59%) |
Jun 02, 2022 | 60.88 | 61.28 | 60.16 | 60.72 | 175,684 | -0.04(-0.07%) |