Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.75 | 60.11 | 59.68 | 60.01 | 82,174 | +0.66(+1.11%) |
Jun 29, 2023 | 59.28 | 59.42 | 59.19 | 59.35 | 24,901 | -0.07(-0.12%) |
Jun 28, 2023 | 59.55 | 59.55 | 59.23 | 59.42 | 69,070 | -0.38(-0.64%) |
Jun 27, 2023 | 59.50 | 59.86 | 59.48 | 59.80 | 40,664 | +0.28(+0.48%) |
Jun 26, 2023 | 59.50 | 59.67 | 59.28 | 59.52 | 199,144 | +0.00(+0.00%) |
Jun 23, 2023 | 59.69 | 59.87 | 59.51 | 59.52 | 95,142 | -0.43(-0.72%) |
Jun 22, 2023 | 59.66 | 59.95 | 59.66 | 59.95 | 46,031 | +0.26(+0.43%) |
Jun 21, 2023 | 59.51 | 59.81 | 59.46 | 59.69 | 104,711 | +0.26(+0.45%) |
Jun 20, 2023 | 59.74 | 59.97 | 59.40 | 59.43 | 524,618 | -0.61(-1.01%) |
Jun 16, 2023 | 60.22 | 60.38 | 59.89 | 60.04 | 268,880 | +0.04(+0.07%) |
Jun 15, 2023 | 59.51 | 60.04 | 59.51 | 60.00 | 43,867 | +0.78(+1.32%) |
Jun 14, 2023 | 59.21 | 59.55 | 59.08 | 59.21 | 100,213 | +0.18(+0.30%) |
Jun 13, 2023 | 58.75 | 59.10 | 58.65 | 59.03 | 238,807 | +0.36(+0.62%) |
Jun 12, 2023 | 58.79 | 58.84 | 58.43 | 58.67 | 35,311 | -0.07(-0.12%) |
Jun 09, 2023 | 58.65 | 58.87 | 58.57 | 58.74 | 47,857 | -0.17(-0.28%) |
Jun 08, 2023 | 58.39 | 58.91 | 58.39 | 58.91 | 56,552 | +0.51(+0.87%) |
Jun 07, 2023 | 58.64 | 58.64 | 58.34 | 58.40 | 42,638 | -0.28(-0.48%) |
Jun 06, 2023 | 58.85 | 58.85 | 58.42 | 58.68 | 61,190 | -0.11(-0.18%) |
Jun 05, 2023 | 58.90 | 59.18 | 58.69 | 58.79 | 51,206 | -0.29(-0.49%) |
Jun 02, 2023 | 58.79 | 59.14 | 58.71 | 59.08 | 357,575 | +0.76(+1.30%) |
Jun 01, 2023 | 58.26 | 58.49 | 58.17 | 58.32 | 79,851 | +0.02(+0.03%) |
May 31, 2023 | 58.22 | 58.43 | 58.01 | 58.30 | 84,727 | +0.04(+0.07%) |
May 30, 2023 | 58.88 | 58.92 | 58.22 | 58.26 | 145,476 | -1.16(-1.94%) |
May 26, 2023 | 59.19 | 59.47 | 59.02 | 59.42 | 32,541 | +0.24(+0.41%) |
May 25, 2023 | 59.22 | 59.27 | 58.91 | 59.17 | 36,863 | -0.48(-0.80%) |
May 24, 2023 | 59.84 | 59.84 | 59.49 | 59.65 | 175,253 | -0.45(-0.74%) |
May 23, 2023 | 60.45 | 60.45 | 60.05 | 60.10 | 59,917 | -0.48(-0.79%) |
May 22, 2023 | 61.05 | 61.07 | 60.42 | 60.57 | 57,202 | -0.69(-1.13%) |
May 19, 2023 | 61.23 | 61.27 | 61.01 | 61.26 | 38,860 | +0.23(+0.38%) |
May 18, 2023 | 61.23 | 61.23 | 60.74 | 61.03 | 54,484 | -0.38(-0.62%) |
May 17, 2023 | 61.61 | 61.61 | 61.02 | 61.41 | 167,272 | -0.09(-0.14%) |
May 16, 2023 | 61.83 | 61.83 | 61.49 | 61.49 | 31,905 | -0.55(-0.89%) |
May 15, 2023 | 62.13 | 62.13 | 61.79 | 62.05 | 44,720 | +0.04(+0.06%) |
May 12, 2023 | 61.87 | 62.02 | 61.72 | 62.01 | 66,048 | -0.03(-0.05%) |
May 11, 2023 | 61.76 | 62.04 | 61.47 | 62.04 | 68,622 | +0.12(+0.19%) |
May 10, 2023 | 62.17 | 62.17 | 61.54 | 61.92 | 69,824 | -0.29(-0.47%) |
May 09, 2023 | 62.17 | 62.35 | 62.07 | 62.21 | 119,131 | -0.19(-0.31%) |
May 08, 2023 | 62.52 | 62.58 | 62.34 | 62.41 | 44,928 | -0.19(-0.31%) |
May 05, 2023 | 62.21 | 62.62 | 62.10 | 62.60 | 52,755 | +0.53(+0.86%) |
May 04, 2023 | 62.11 | 62.29 | 61.94 | 62.07 | 103,973 | -0.17(-0.28%) |
May 03, 2023 | 62.48 | 62.67 | 62.15 | 62.24 | 205,723 | -0.25(-0.40%) |
May 02, 2023 | 62.36 | 62.49 | 61.94 | 62.49 | 118,749 | -0.17(-0.28%) |
May 01, 2023 | 62.61 | 62.84 | 62.52 | 62.67 | 57,508 | +0.08(+0.12%) |
Apr 28, 2023 | 62.28 | 62.64 | 62.28 | 62.59 | 52,000 | +0.24(+0.39%) |
Apr 27, 2023 | 61.97 | 62.49 | 61.90 | 62.35 | 81,441 | +0.36(+0.58%) |
Apr 26, 2023 | 62.15 | 62.38 | 61.86 | 61.99 | 74,858 | -0.17(-0.28%) |
Apr 25, 2023 | 62.23 | 62.62 | 62.12 | 62.16 | 502,236 | -0.11(-0.17%) |
Apr 24, 2023 | 62.08 | 62.32 | 62.01 | 62.27 | 283,994 | +0.33(+0.53%) |
Apr 21, 2023 | 61.88 | 62.12 | 61.76 | 61.94 | 362,292 | +0.55(+0.90%) |
Apr 20, 2023 | 61.15 | 61.61 | 61.15 | 61.39 | 291,563 | +0.13(+0.21%) |
Apr 19, 2023 | 61.34 | 61.45 | 61.19 | 61.26 | 355,880 | -0.06(-0.09%) |
Apr 18, 2023 | 61.19 | 61.37 | 61.01 | 61.32 | 204,820 | +0.18(+0.30%) |
Apr 17, 2023 | 60.96 | 61.16 | 60.91 | 61.13 | 175,639 | +0.29(+0.48%) |
Apr 14, 2023 | 61.10 | 61.27 | 60.75 | 60.84 | 212,313 | -0.38(-0.62%) |
Apr 13, 2023 | 60.95 | 61.27 | 60.76 | 61.22 | 44,371 | +0.46(+0.75%) |
Apr 12, 2023 | 61.08 | 61.24 | 60.73 | 60.77 | 43,608 | -0.13(-0.21%) |
Apr 11, 2023 | 60.85 | 61.04 | 60.80 | 60.89 | 31,948 | +0.10(+0.16%) |
Apr 10, 2023 | 60.54 | 60.79 | 60.41 | 60.79 | 232,808 | -0.17(-0.29%) |
Apr 06, 2023 | 60.70 | 61.09 | 60.65 | 60.97 | 57,136 | +0.24(+0.40%) |
Apr 05, 2023 | 60.56 | 60.91 | 60.55 | 60.73 | 52,384 | +0.32(+0.53%) |
Apr 04, 2023 | 60.49 | 60.75 | 60.31 | 60.41 | 56,635 | -0.09(-0.14%) |
Apr 03, 2023 | 60.17 | 60.62 | 60.07 | 60.49 | 121,875 | +0.36(+0.60%) |
Mar 31, 2023 | 59.90 | 60.14 | 59.90 | 60.13 | 71,760 | +0.43(+0.72%) |
Mar 30, 2023 | 59.65 | 59.75 | 59.57 | 59.71 | 123,267 | +0.21(+0.36%) |
Mar 29, 2023 | 59.36 | 59.53 | 59.32 | 59.49 | 36,791 | +0.44(+0.74%) |
Mar 28, 2023 | 58.88 | 59.21 | 58.87 | 59.06 | 93,259 | +0.06(+0.10%) |
Mar 27, 2023 | 58.81 | 59.01 | 58.81 | 59.00 | 52,526 | +0.38(+0.65%) |
Mar 24, 2023 | 57.93 | 58.90 | 57.93 | 58.62 | 55,800 | +0.81(+1.39%) |
Mar 23, 2023 | 58.20 | 58.43 | 57.70 | 57.81 | 42,398 | -0.18(-0.32%) |
Mar 22, 2023 | 58.28 | 58.74 | 58.00 | 58.00 | 51,934 | -0.13(-0.22%) |
Mar 21, 2023 | 58.39 | 58.39 | 57.81 | 58.12 | 35,853 | +0.10(+0.17%) |
Mar 20, 2023 | 57.54 | 58.15 | 57.54 | 58.03 | 49,023 | +0.74(+1.29%) |
Mar 17, 2023 | 57.43 | 57.52 | 57.09 | 57.29 | 111,622 | -0.49(-0.84%) |
Mar 16, 2023 | 57.27 | 57.81 | 57.27 | 57.78 | 109,475 | +0.50(+0.86%) |
Mar 15, 2023 | 56.49 | 57.30 | 56.49 | 57.28 | 77,565 | -0.08(-0.14%) |
Mar 14, 2023 | 57.24 | 57.48 | 56.94 | 57.36 | 63,549 | +0.37(+0.65%) |
Mar 13, 2023 | 56.66 | 57.48 | 56.66 | 56.99 | 35,649 | +0.31(+0.55%) |
Mar 10, 2023 | 57.05 | 57.21 | 56.57 | 56.68 | 140,127 | -0.09(-0.15%) |
Mar 09, 2023 | 57.32 | 57.51 | 56.71 | 56.77 | 153,449 | -0.29(-0.51%) |
Mar 08, 2023 | 56.98 | 57.21 | 56.86 | 57.06 | 49,442 | +0.11(+0.19%) |
Mar 07, 2023 | 57.58 | 57.58 | 56.84 | 56.95 | 34,972 | -0.74(-1.28%) |
Mar 06, 2023 | 57.47 | 57.76 | 57.47 | 57.69 | 41,231 | -0.06(-0.10%) |
Mar 03, 2023 | 57.56 | 57.84 | 57.28 | 57.75 | 43,302 | +0.13(+0.22%) |
Mar 02, 2023 | 56.88 | 57.62 | 56.88 | 57.62 | 51,169 | +0.71(+1.25%) |
Mar 01, 2023 | 57.20 | 57.20 | 56.71 | 56.91 | 86,797 | -0.28(-0.49%) |
Feb 28, 2023 | 57.49 | 57.49 | 57.13 | 57.19 | 49,665 | -0.50(-0.87%) |
Feb 27, 2023 | 57.91 | 58.02 | 57.63 | 57.70 | 50,757 | +0.10(+0.17%) |
Feb 24, 2023 | 57.47 | 57.67 | 57.32 | 57.60 | 42,984 | -0.51(-0.89%) |
Feb 23, 2023 | 58.17 | 58.31 | 57.77 | 58.12 | 66,869 | -0.09(-0.15%) |
Feb 22, 2023 | 58.42 | 58.59 | 58.11 | 58.20 | 46,730 | +0.01(+0.02%) |
Feb 21, 2023 | 58.12 | 58.44 | 58.05 | 58.19 | 98,964 | -0.24(-0.42%) |
Feb 17, 2023 | 57.71 | 58.44 | 57.71 | 58.44 | 71,538 | +0.64(+1.11%) |
Feb 16, 2023 | 57.64 | 58.07 | 57.56 | 57.80 | 32,975 | -0.49(-0.83%) |
Feb 15, 2023 | 57.96 | 58.28 | 57.83 | 58.28 | 59,384 | +0.09(+0.15%) |
Feb 14, 2023 | 58.41 | 58.63 | 58.00 | 58.19 | 48,931 | -0.26(-0.45%) |
Feb 13, 2023 | 57.94 | 58.54 | 57.94 | 58.46 | 127,134 | +0.73(+1.26%) |
Feb 10, 2023 | 57.35 | 57.74 | 57.28 | 57.73 | 64,671 | +0.37(+0.64%) |
Feb 09, 2023 | 57.85 | 57.99 | 57.32 | 57.36 | 67,775 | -0.22(-0.39%) |
Feb 08, 2023 | 57.70 | 57.71 | 57.49 | 57.58 | 197,117 | -0.33(-0.57%) |
Feb 07, 2023 | 57.66 | 57.96 | 57.35 | 57.91 | 74,198 | -0.19(-0.33%) |
Feb 06, 2023 | 57.94 | 58.16 | 57.88 | 58.11 | 68,405 | -0.10(-0.17%) |
Feb 03, 2023 | 58.37 | 58.48 | 57.64 | 58.20 | 458,035 | -0.26(-0.45%) |
Feb 02, 2023 | 58.78 | 58.78 | 58.26 | 58.46 | 136,922 | -0.55(-0.94%) |
Feb 01, 2023 | 58.57 | 59.26 | 58.28 | 59.02 | 155,421 | +0.27(+0.46%) |
Jan 31, 2023 | 58.25 | 58.78 | 58.12 | 58.75 | 235,664 | +0.78(+1.34%) |
Jan 30, 2023 | 57.89 | 58.33 | 57.89 | 57.97 | 412,007 | +0.10(+0.17%) |
Jan 27, 2023 | 57.94 | 58.16 | 57.66 | 57.87 | 179,764 | -0.33(-0.57%) |
Jan 26, 2023 | 58.36 | 58.39 | 57.94 | 58.20 | 45,500 | -0.35(-0.60%) |
Jan 25, 2023 | 58.12 | 58.59 | 58.01 | 58.55 | 77,135 | +0.17(+0.30%) |
Jan 24, 2023 | 58.09 | 58.95 | 57.06 | 58.38 | 168,676 | +0.07(+0.12%) |
Jan 23, 2023 | 58.18 | 58.59 | 58.09 | 58.31 | 312,265 | +0.11(+0.18%) |
Jan 20, 2023 | 57.89 | 58.26 | 57.59 | 58.20 | 121,833 | +0.32(+0.55%) |
Jan 19, 2023 | 57.97 | 58.20 | 57.83 | 57.88 | 97,523 | -0.18(-0.32%) |
Jan 18, 2023 | 59.46 | 59.46 | 58.04 | 58.07 | 131,336 | -1.24(-2.09%) |
Jan 17, 2023 | 59.27 | 59.68 | 59.25 | 59.31 | 136,171 | +0.18(+0.31%) |
Jan 13, 2023 | 58.61 | 59.14 | 58.61 | 59.12 | 125,256 | +0.29(+0.49%) |
Jan 12, 2023 | 59.01 | 59.01 | 58.69 | 58.83 | 33,262 | -0.03(-0.05%) |
Jan 11, 2023 | 59.05 | 59.09 | 58.51 | 58.86 | 79,777 | +0.16(+0.28%) |
Jan 10, 2023 | 58.77 | 58.77 | 58.52 | 58.70 | 49,487 | -0.09(-0.15%) |
Jan 09, 2023 | 59.18 | 59.45 | 58.72 | 58.79 | 86,553 | -0.23(-0.39%) |
Jan 06, 2023 | 58.07 | 59.16 | 58.03 | 59.02 | 123,770 | +1.31(+2.27%) |
Jan 05, 2023 | 57.97 | 58.01 | 57.59 | 57.71 | 45,246 | -0.49(-0.83%) |
Jan 04, 2023 | 58.24 | 58.47 | 57.94 | 58.19 | 283,492 | +0.39(+0.67%) |
Jan 03, 2023 | 57.99 | 58.00 | 57.35 | 57.80 | 122,752 | -0.09(-0.15%) |
Dec 30, 2022 | 58.04 | 58.07 | 57.56 | 57.89 | 62,617 | -0.38(-0.65%) |
Dec 29, 2022 | 58.15 | 58.40 | 58.03 | 58.27 | 66,117 | +0.47(+0.81%) |
Dec 28, 2022 | 58.52 | 58.76 | 57.80 | 57.80 | 71,044 | -0.68(-1.16%) |
Dec 27, 2022 | 58.26 | 58.56 | 58.22 | 58.48 | 94,354 | +0.16(+0.27%) |
Dec 23, 2022 | 57.96 | 58.33 | 57.83 | 58.33 | 62,550 | +0.33(+0.57%) |
Dec 22, 2022 | 58.03 | 58.12 | 57.55 | 58.00 | 107,914 | -0.24(-0.42%) |
Dec 21, 2022 | 57.94 | 58.43 | 57.94 | 58.24 | 113,481 | +0.49(+0.84%) |
Dec 20, 2022 | 57.70 | 57.90 | 57.51 | 57.76 | 114,206 | -0.01(-0.02%) |
Dec 19, 2022 | 57.80 | 58.11 | 57.45 | 57.77 | 127,355 | +0.10(+0.17%) |
Dec 16, 2022 | 57.53 | 57.77 | 57.33 | 57.67 | 92,469 | -0.32(-0.55%) |
Dec 15, 2022 | 58.52 | 58.52 | 57.63 | 57.99 | 183,296 | -1.17(-1.99%) |
Dec 14, 2022 | 59.17 | 59.52 | 58.70 | 59.16 | 456,669 | +0.13(+0.21%) |
Dec 13, 2022 | 59.78 | 59.78 | 58.84 | 59.04 | 230,433 | +0.16(+0.28%) |
Dec 12, 2022 | 58.66 | 58.95 | 58.52 | 58.87 | 140,627 | +0.25(+0.43%) |
Dec 09, 2022 | 58.85 | 59.02 | 58.62 | 58.62 | 170,169 | -0.28(-0.47%) |
Dec 08, 2022 | 58.64 | 58.97 | 58.55 | 58.90 | 93,746 | +0.21(+0.36%) |
Dec 07, 2022 | 58.61 | 59.21 | 58.51 | 58.69 | 89,758 | +0.09(+0.15%) |
Dec 06, 2022 | 58.93 | 59.04 | 58.38 | 58.60 | 93,435 | -0.24(-0.41%) |
Dec 05, 2022 | 59.15 | 59.19 | 58.78 | 58.85 | 105,379 | -0.88(-1.48%) |
Dec 02, 2022 | 59.04 | 59.82 | 59.04 | 59.73 | 140,578 | +0.27(+0.45%) |
Dec 01, 2022 | 59.47 | 59.60 | 59.21 | 59.46 | 182,025 | +0.32(+0.54%) |
Nov 30, 2022 | 58.35 | 59.17 | 57.92 | 59.14 | 33,544 | +1.07(+1.84%) |
Nov 29, 2022 | 58.16 | 58.34 | 57.94 | 58.08 | 43,922 | -0.28(-0.48%) |
Nov 28, 2022 | 58.46 | 58.81 | 58.32 | 58.35 | 83,684 | -0.17(-0.30%) |
Nov 25, 2022 | 58.47 | 58.62 | 58.41 | 58.53 | 30,559 | +0.01(+0.02%) |
Nov 23, 2022 | 58.18 | 58.58 | 58.18 | 58.52 | 122,971 | +0.42(+0.73%) |
Nov 22, 2022 | 57.83 | 58.14 | 57.81 | 58.10 | 111,578 | +0.53(+0.92%) |
Nov 21, 2022 | 57.11 | 57.68 | 57.11 | 57.57 | 4,246,517 | +0.40(+0.71%) |
Nov 18, 2022 | 57.14 | 57.23 | 56.93 | 57.16 | 37,683 | +0.37(+0.64%) |
Nov 17, 2022 | 56.19 | 56.86 | 56.19 | 56.80 | 78,800 | +0.13(+0.24%) |
Nov 16, 2022 | 56.47 | 56.90 | 56.46 | 56.66 | 390,907 | +0.33(+0.58%) |
Nov 15, 2022 | 56.74 | 56.80 | 56.00 | 56.34 | 122,573 | +0.22(+0.39%) |
Nov 14, 2022 | 56.38 | 56.76 | 56.11 | 56.12 | 123,662 | -0.29(-0.51%) |
Nov 11, 2022 | 56.24 | 56.43 | 55.65 | 56.40 | 773,826 | +0.18(+0.32%) |
Nov 10, 2022 | 56.05 | 56.22 | 55.51 | 56.22 | 59,749 | +1.58(+2.89%) |
Nov 09, 2022 | 54.99 | 55.29 | 54.58 | 54.64 | 108,939 | -0.48(-0.87%) |
Nov 08, 2022 | 54.99 | 55.45 | 54.77 | 55.12 | 49,503 | +0.29(+0.53%) |
Nov 07, 2022 | 54.65 | 54.98 | 54.58 | 54.84 | 82,850 | +0.34(+0.62%) |
Nov 04, 2022 | 54.24 | 54.74 | 53.94 | 54.50 | 65,137 | +1.11(+2.08%) |
Nov 03, 2022 | 53.19 | 53.58 | 53.09 | 53.39 | 44,129 | -0.34(-0.64%) |
Nov 02, 2022 | 54.52 | 53.61 | 53.73 | 49,413 | -0.88(-1.62%) | |
Nov 01, 2022 | 55.08 | 55.23 | 54.49 | 54.62 | 56,735 | +0.01(+0.02%) |
Oct 31, 2022 | 54.62 | 54.82 | 54.50 | 54.61 | 41,147 | -0.23(-0.42%) |
Oct 28, 2022 | 53.94 | 54.90 | 53.94 | 54.84 | 46,635 | +1.01(+1.88%) |
Oct 27, 2022 | 54.07 | 54.30 | 53.81 | 53.83 | 93,554 | -0.27(-0.50%) |
Oct 26, 2022 | 53.77 | 54.42 | 53.75 | 54.10 | 49,490 | +0.22(+0.41%) |
Oct 25, 2022 | 53.26 | 53.89 | 53.18 | 53.88 | 38,555 | +0.76(+1.43%) |
Oct 24, 2022 | 52.63 | 53.18 | 52.63 | 53.12 | 38,986 | +0.65(+1.25%) |
Oct 21, 2022 | 51.56 | 52.57 | 51.43 | 52.46 | 53,962 | +0.72(+1.39%) |
Oct 20, 2022 | 52.38 | 52.46 | 51.73 | 51.74 | 75,811 | -0.53(-1.01%) |
Oct 19, 2022 | 52.56 | 52.76 | 52.10 | 52.27 | 30,548 | -0.53(-1.00%) |
Oct 18, 2022 | 52.84 | 53.01 | 52.48 | 52.80 | 50,533 | +0.53(+1.01%) |
Oct 17, 2022 | 52.30 | 52.49 | 52.17 | 52.27 | 63,881 | +0.79(+1.53%) |
Oct 14, 2022 | 52.57 | 52.62 | 51.45 | 51.48 | 98,321 | -0.81(-1.54%) |
Oct 13, 2022 | 50.89 | 52.46 | 50.75 | 52.29 | 77,668 | +0.59(+1.13%) |
Oct 12, 2022 | 51.62 | 52.14 | 51.62 | 51.70 | 38,185 | +0.35(+0.67%) |
Oct 11, 2022 | 51.29 | 51.97 | 51.19 | 51.36 | 233,331 | +0.12(+0.24%) |
Oct 10, 2022 | 51.24 | 51.46 | 50.99 | 51.23 | 63,171 | -0.04(-0.07%) |
Oct 07, 2022 | 51.82 | 51.86 | 51.11 | 51.27 | 68,628 | -0.71(-1.37%) |
Oct 06, 2022 | 52.58 | 52.67 | 51.90 | 51.98 | 37,535 | -0.83(-1.57%) |
Oct 05, 2022 | 52.78 | 53.13 | 52.45 | 52.81 | 69,096 | -0.50(-0.94%) |
Oct 04, 2022 | 52.86 | 53.44 | 52.86 | 53.31 | 55,795 | +1.00(+1.91%) |
Oct 03, 2022 | 51.81 | 52.47 | 51.54 | 52.31 | 81,894 | +0.78(+1.51%) |
Sep 30, 2022 | 52.25 | 52.28 | 51.53 | 51.53 | 29,899 | -0.77(-1.47%) |
Sep 29, 2022 | 52.44 | 52.51 | 51.85 | 52.30 | 430,193 | -0.43(-0.82%) |
Sep 28, 2022 | 52.13 | 52.85 | 51.75 | 52.73 | 114,685 | +0.76(+1.46%) |
Sep 27, 2022 | 52.96 | 53.16 | 51.95 | 51.97 | 58,301 | -0.73(-1.39%) |
Sep 26, 2022 | 52.70 | 53.10 | 52.39 | 52.70 | 58,649 | -0.11(-0.20%) |
Sep 23, 2022 | 53.52 | 53.52 | 52.41 | 52.81 | 46,288 | -1.32(-2.43%) |
Sep 22, 2022 | 54.22 | 54.35 | 53.91 | 54.12 | 68,986 | +0.08(+0.14%) |
Sep 21, 2022 | 54.63 | 54.96 | 54.04 | 54.05 | 133,923 | -0.40(-0.74%) |
Sep 20, 2022 | 54.59 | 54.59 | 54.13 | 54.45 | 33,536 | -0.50(-0.91%) |
Sep 19, 2022 | 54.34 | 54.95 | 54.32 | 54.95 | 112,579 | +0.25(+0.46%) |
Sep 16, 2022 | 54.41 | 54.70 | 54.38 | 54.70 | 77,118 | +0.01(+0.02%) |
Sep 15, 2022 | 54.93 | 54.98 | 54.55 | 54.69 | 84,064 | -0.40(-0.73%) |
Sep 14, 2022 | 55.35 | 55.35 | 54.86 | 55.10 | 55,742 | -0.16(-0.30%) |
Sep 13, 2022 | 56.34 | 56.52 | 55.17 | 55.26 | 56,835 | -1.70(-2.99%) |
Sep 12, 2022 | 56.94 | 57.14 | 56.79 | 56.96 | 136,122 | +0.50(+0.89%) |
Sep 09, 2022 | 56.18 | 56.66 | 56.00 | 56.46 | 114,587 | +0.84(+1.50%) |
Sep 08, 2022 | 55.29 | 55.74 | 55.10 | 55.62 | 32,984 | -0.13(-0.24%) |
Sep 07, 2022 | 54.92 | 55.81 | 54.92 | 55.76 | 148,391 | +0.68(+1.24%) |
Sep 06, 2022 | 55.42 | 55.65 | 54.99 | 55.08 | 69,815 | -0.16(-0.30%) |
Sep 02, 2022 | 56.21 | 56.39 | 55.09 | 55.24 | 18,638 | -0.63(-1.14%) |
Sep 01, 2022 | 55.45 | 55.95 | 55.32 | 55.87 | 138,649 | -0.05(-0.09%) |
Aug 31, 2022 | 56.27 | 56.43 | 55.92 | 55.92 | 22,437 | -0.31(-0.55%) |
Aug 30, 2022 | 56.83 | 56.83 | 56.15 | 56.23 | 68,211 | -0.50(-0.88%) |
Aug 29, 2022 | 56.54 | 56.92 | 56.38 | 56.73 | 59,909 | -0.03(-0.05%) |
Aug 26, 2022 | 58.09 | 58.15 | 56.73 | 56.76 | 38,049 | -1.37(-2.36%) |
Aug 25, 2022 | 57.90 | 58.13 | 57.66 | 58.13 | 33,153 | +0.28(+0.48%) |
Aug 24, 2022 | 57.72 | 58.03 | 57.67 | 57.86 | 130,653 | +0.02(+0.03%) |
Aug 23, 2022 | 57.86 | 57.97 | 57.69 | 57.84 | 27,118 | -0.37(-0.63%) |
Aug 22, 2022 | 58.43 | 58.57 | 58.08 | 58.20 | 88,957 | -0.52(-0.88%) |
Aug 19, 2022 | 58.84 | 58.93 | 58.61 | 58.72 | 30,248 | -0.25(-0.42%) |
Aug 18, 2022 | 59.09 | 59.11 | 58.72 | 58.97 | 47,433 | -0.12(-0.21%) |
Aug 17, 2022 | 58.93 | 59.35 | 58.93 | 59.10 | 103,340 | +0.04(+0.07%) |
Aug 16, 2022 | 58.69 | 59.25 | 58.69 | 59.06 | 60,624 | +0.35(+0.59%) |
Aug 15, 2022 | 58.20 | 58.71 | 58.20 | 58.71 | 37,217 | +0.44(+0.76%) |
Aug 12, 2022 | 58.04 | 58.38 | 57.91 | 58.27 | 262,449 | +0.29(+0.50%) |
Aug 11, 2022 | 58.29 | 58.43 | 57.93 | 57.98 | 146,312 | -0.13(-0.23%) |
Aug 10, 2022 | 58.18 | 58.28 | 57.97 | 58.11 | 40,849 | +0.74(+1.29%) |
Aug 09, 2022 | 57.61 | 57.67 | 57.37 | 57.37 | 72,608 | -0.23(-0.40%) |
Aug 08, 2022 | 57.83 | 58.07 | 57.50 | 57.61 | 866,924 | +0.16(+0.28%) |
Aug 05, 2022 | 57.40 | 57.51 | 57.11 | 57.44 | 460,029 | -0.21(-0.37%) |
Aug 04, 2022 | 57.94 | 57.96 | 57.61 | 57.65 | 135,494 | -0.32(-0.55%) |
Aug 03, 2022 | 57.84 | 58.05 | 57.49 | 57.97 | 95,261 | +0.22(+0.38%) |
Aug 02, 2022 | 58.22 | 58.32 | 57.72 | 57.75 | 104,532 | -0.53(-0.91%) |
Aug 01, 2022 | 57.70 | 58.41 | 57.70 | 58.28 | 155,287 | +0.58(+1.00%) |
Jul 29, 2022 | 57.57 | 57.82 | 57.42 | 57.70 | 46,493 | -0.24(-0.41%) |
Jul 28, 2022 | 57.27 | 58.07 | 57.11 | 57.94 | 123,330 | +0.58(+1.01%) |
Jul 27, 2022 | 56.97 | 57.43 | 56.57 | 57.36 | 27,077 | +0.55(+0.96%) |
Jul 26, 2022 | 56.66 | 56.86 | 56.44 | 56.82 | 22,097 | -0.20(-0.35%) |
Jul 25, 2022 | 56.86 | 57.11 | 56.73 | 57.02 | 76,139 | +0.49(+0.87%) |
Jul 22, 2022 | 56.51 | 56.86 | 56.33 | 56.53 | 67,272 | +0.29(+0.51%) |
Jul 21, 2022 | 55.77 | 56.29 | 55.77 | 56.24 | 101,880 | +0.43(+0.78%) |
Jul 20, 2022 | 56.35 | 56.47 | 55.61 | 55.81 | 81,751 | -0.58(-1.02%) |
Jul 19, 2022 | 56.32 | 56.59 | 56.17 | 56.38 | 107,857 | +0.82(+1.47%) |
Jul 18, 2022 | 56.21 | 56.23 | 55.47 | 55.57 | 165,998 | -0.37(-0.65%) |
Jul 15, 2022 | 55.71 | 56.00 | 55.70 | 55.93 | 59,901 | +0.41(+0.74%) |
Jul 14, 2022 | 55.01 | 55.54 | 54.65 | 55.52 | 135,493 | -0.29(-0.52%) |
Jul 13, 2022 | 55.32 | 56.15 | 55.32 | 55.81 | 58,067 | +0.08(+0.14%) |
Jul 12, 2022 | 55.68 | 56.25 | 55.63 | 55.73 | 41,237 | +0.08(+0.14%) |
Jul 11, 2022 | 55.69 | 55.97 | 55.58 | 55.65 | 45,973 | -0.27(-0.48%) |
Jul 08, 2022 | 55.93 | 56.27 | 55.78 | 55.92 | 46,676 | -0.17(-0.31%) |
Jul 07, 2022 | 55.93 | 56.12 | 55.81 | 56.10 | 80,802 | +0.15(+0.27%) |
Jul 06, 2022 | 55.97 | 56.21 | 55.84 | 55.94 | 78,091 | +0.16(+0.29%) |
Jul 05, 2022 | 55.45 | 55.78 | 54.90 | 55.78 | 50,457 | -0.37(-0.65%) |