Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 64.87 | 66.12 | 64.13 | 65.81 | 416,950 | +1.43(+2.22%) |
Jun 29, 2023 | 64.14 | 66.26 | 64.03 | 64.38 | 505,976 | +0.65(+1.02%) |
Jun 28, 2023 | 62.13 | 63.77 | 61.36 | 63.73 | 418,668 | +0.96(+1.53%) |
Jun 27, 2023 | 62.22 | 63.84 | 62.11 | 62.77 | 411,614 | +0.45(+0.72%) |
Jun 26, 2023 | 62.21 | 63.92 | 61.16 | 62.32 | 502,467 | +0.47(+0.76%) |
Jun 23, 2023 | 61.59 | 63.05 | 60.76 | 61.85 | 637,043 | +0.07(+0.11%) |
Jun 22, 2023 | 62.14 | 62.95 | 60.92 | 61.78 | 422,444 | -0.52(-0.83%) |
Jun 21, 2023 | 61.68 | 62.85 | 60.35 | 62.30 | 485,354 | +0.30(+0.48%) |
Jun 20, 2023 | 63.73 | 64.52 | 61.22 | 62.00 | 981,189 | -1.89(-2.96%) |
Jun 16, 2023 | 66.04 | 66.93 | 63.60 | 63.89 | 610,668 | -1.93(-2.93%) |
Jun 15, 2023 | 66.82 | 67.54 | 65.53 | 65.82 | 504,494 | -1.27(-1.89%) |
Jun 14, 2023 | 67.38 | 67.90 | 66.21 | 67.09 | 421,630 | -0.03(-0.04%) |
Jun 13, 2023 | 66.52 | 68.25 | 66.23 | 67.12 | 453,981 | +0.47(+0.71%) |
Jun 12, 2023 | 66.58 | 66.94 | 65.44 | 66.65 | 321,562 | +0.58(+0.88%) |
Jun 09, 2023 | 66.39 | 67.35 | 65.44 | 66.07 | 424,136 | -0.21(-0.32%) |
Jun 08, 2023 | 65.40 | 66.54 | 64.11 | 66.28 | 506,819 | +0.77(+1.18%) |
Jun 07, 2023 | 64.62 | 66.93 | 64.53 | 65.51 | 993,599 | +1.18(+1.83%) |
Jun 06, 2023 | 61.59 | 66.14 | 61.53 | 64.33 | 745,916 | +2.43(+3.93%) |
Jun 05, 2023 | 61.65 | 62.54 | 61.26 | 61.90 | 591,869 | +0.23(+0.37%) |
Jun 02, 2023 | 61.95 | 62.09 | 61.05 | 61.67 | 656,104 | +0.29(+0.47%) |
Jun 01, 2023 | 59.87 | 61.93 | 59.01 | 61.38 | 667,015 | +1.62(+2.71%) |
May 31, 2023 | 63.08 | 63.48 | 57.66 | 59.76 | 1,168,828 | -3.61(-5.70%) |
May 30, 2023 | 62.86 | 64.47 | 62.51 | 63.37 | 521,667 | +0.57(+0.91%) |
May 26, 2023 | 63.69 | 64.08 | 62.51 | 62.80 | 463,801 | -1.31(-2.04%) |
May 25, 2023 | 66.17 | 66.17 | 63.63 | 64.11 | 541,446 | -2.09(-3.16%) |
May 24, 2023 | 67.08 | 68.30 | 64.72 | 66.20 | 786,240 | -1.15(-1.71%) |
May 23, 2023 | 65.97 | 67.92 | 64.81 | 67.35 | 813,123 | +1.25(+1.89%) |
May 22, 2023 | 64.83 | 66.84 | 64.00 | 66.10 | 919,359 | +1.27(+1.96%) |
May 19, 2023 | 65.93 | 67.78 | 63.59 | 64.83 | 921,725 | -1.05(-1.59%) |
May 18, 2023 | 63.49 | 66.75 | 61.86 | 65.88 | 873,588 | +1.78(+2.78%) |
May 17, 2023 | 64.08 | 64.90 | 61.50 | 64.10 | 858,043 | +0.02(+0.03%) |
May 16, 2023 | 69.15 | 69.16 | 61.95 | 64.08 | 1,679,733 | -5.43(-7.81%) |
May 15, 2023 | 69.32 | 69.81 | 68.84 | 69.51 | 354,611 | +0.41(+0.59%) |
May 12, 2023 | 70.13 | 71.02 | 68.87 | 69.10 | 416,098 | -1.15(-1.64%) |
May 11, 2023 | 70.63 | 70.65 | 69.61 | 70.25 | 502,803 | -0.28(-0.40%) |
May 10, 2023 | 69.59 | 71.50 | 69.41 | 70.53 | 1,185,495 | +2.01(+2.93%) |
May 09, 2023 | 68.16 | 69.09 | 66.54 | 68.52 | 716,590 | +0.88(+1.30%) |
May 08, 2023 | 69.90 | 73.48 | 64.21 | 67.64 | 1,429,313 | -1.90(-2.73%) |
May 05, 2023 | 69.48 | 70.63 | 66.01 | 69.54 | 940,673 | +0.74(+1.08%) |
May 04, 2023 | 69.21 | 69.80 | 68.06 | 68.80 | 534,841 | -0.33(-0.48%) |
May 03, 2023 | 68.04 | 69.58 | 67.21 | 69.13 | 760,276 | +1.03(+1.51%) |
May 02, 2023 | 69.34 | 69.95 | 66.65 | 68.10 | 492,245 | -1.25(-1.80%) |
May 01, 2023 | 68.93 | 69.94 | 68.18 | 69.35 | 494,211 | +0.38(+0.55%) |
Apr 28, 2023 | 67.59 | 69.00 | 66.86 | 68.97 | 382,372 | +1.25(+1.85%) |
Apr 27, 2023 | 67.82 | 69.67 | 66.99 | 67.72 | 919,542 | +0.26(+0.39%) |
Apr 26, 2023 | 65.94 | 68.99 | 65.48 | 67.46 | 909,012 | +1.96(+2.99%) |
Apr 25, 2023 | 64.77 | 65.66 | 64.19 | 65.50 | 474,183 | +0.31(+0.48%) |
Apr 24, 2023 | 64.85 | 65.44 | 64.07 | 65.19 | 480,737 | +0.18(+0.28%) |
Apr 21, 2023 | 63.72 | 65.36 | 63.06 | 65.01 | 1,220,094 | +1.38(+2.17%) |
Apr 20, 2023 | 61.52 | 63.70 | 61.52 | 63.63 | 847,558 | +1.32(+2.12%) |
Apr 19, 2023 | 65.26 | 65.30 | 62.24 | 62.31 | 563,016 | -2.93(-4.49%) |
Apr 18, 2023 | 65.56 | 66.84 | 63.10 | 65.24 | 1,792,287 | +0.08(+0.12%) |
Apr 17, 2023 | 65.40 | 66.93 | 64.39 | 65.16 | 1,887,699 | -0.04(-0.06%) |
Apr 14, 2023 | 66.37 | 67.17 | 64.48 | 65.20 | 365,151 | -1.02(-1.54%) |
Apr 13, 2023 | 63.83 | 67.02 | 63.83 | 66.22 | 602,318 | +2.94(+4.65%) |
Apr 12, 2023 | 65.54 | 66.06 | 63.15 | 63.28 | 441,788 | -1.29(-2.00%) |
Apr 11, 2023 | 65.99 | 67.07 | 64.45 | 64.57 | 911,383 | -1.01(-1.54%) |
Apr 10, 2023 | 65.69 | 66.54 | 64.50 | 65.58 | 354,520 | -0.51(-0.77%) |
Apr 06, 2023 | 65.07 | 66.15 | 64.38 | 66.09 | 389,453 | +0.69(+1.06%) |
Apr 05, 2023 | 66.80 | 67.94 | 64.42 | 65.40 | 879,522 | -1.67(-2.49%) |
Apr 04, 2023 | 67.52 | 67.93 | 65.93 | 67.07 | 609,700 | -0.04(-0.06%) |
Apr 03, 2023 | 66.19 | 68.05 | 65.20 | 67.11 | 665,485 | +0.92(+1.39%) |
Mar 31, 2023 | 66.12 | 68.17 | 65.25 | 66.19 | 901,539 | +0.31(+0.47%) |
Mar 30, 2023 | 64.82 | 66.76 | 64.62 | 65.88 | 858,625 | +1.10(+1.70%) |
Mar 29, 2023 | 64.68 | 65.75 | 64.00 | 64.78 | 603,151 | +1.09(+1.71%) |
Mar 28, 2023 | 63.09 | 64.23 | 62.36 | 63.69 | 1,004,003 | +0.68(+1.08%) |
Mar 27, 2023 | 62.45 | 63.81 | 61.59 | 63.01 | 649,926 | +0.89(+1.43%) |
Mar 24, 2023 | 59.21 | 62.76 | 58.77 | 62.12 | 880,659 | +2.39(+4.00%) |
Mar 23, 2023 | 62.47 | 62.86 | 59.49 | 59.73 | 727,383 | -2.32(-3.74%) |
Mar 22, 2023 | 62.13 | 64.41 | 61.12 | 62.05 | 1,016,298 | +0.67(+1.09%) |
Mar 21, 2023 | 60.29 | 62.46 | 59.80 | 61.38 | 1,277,725 | +2.33(+3.95%) |
Mar 20, 2023 | 59.99 | 60.17 | 58.01 | 59.05 | 854,671 | -0.57(-0.96%) |
Mar 17, 2023 | 57.86 | 59.67 | 57.08 | 59.62 | 1,378,202 | +1.35(+2.32%) |
Mar 16, 2023 | 54.58 | 59.38 | 52.72 | 58.27 | 3,639,041 | +3.62(+6.62%) |
Mar 15, 2023 | 47.18 | 56.16 | 45.13 | 54.65 | 5,532,134 | -1.02(-1.83%) |
Mar 14, 2023 | 56.95 | 57.96 | 54.09 | 55.67 | 536,887 | +0.43(+0.78%) |
Mar 13, 2023 | 55.10 | 56.94 | 53.85 | 55.24 | 616,808 | -1.54(-2.71%) |
Mar 10, 2023 | 59.62 | 60.26 | 53.78 | 56.78 | 1,084,846 | -3.01(-5.03%) |
Mar 09, 2023 | 61.59 | 62.04 | 59.71 | 59.79 | 289,869 | -1.64(-2.67%) |
Mar 08, 2023 | 61.65 | 62.09 | 60.71 | 61.43 | 408,294 | -0.26(-0.42%) |
Mar 07, 2023 | 62.72 | 63.55 | 61.63 | 61.69 | 288,981 | -1.15(-1.83%) |
Mar 06, 2023 | 63.11 | 63.97 | 62.02 | 62.84 | 320,204 | +0.16(+0.26%) |
Mar 03, 2023 | 62.78 | 64.01 | 62.29 | 62.68 | 503,726 | +0.12(+0.19%) |
Mar 02, 2023 | 63.37 | 63.84 | 61.77 | 62.56 | 523,732 | -1.29(-2.02%) |
Mar 01, 2023 | 62.28 | 64.69 | 61.75 | 63.85 | 742,557 | +1.67(+2.69%) |
Feb 28, 2023 | 62.70 | 63.83 | 61.27 | 62.18 | 733,213 | +0.09(+0.14%) |
Feb 27, 2023 | 59.00 | 63.55 | 57.10 | 62.09 | 1,031,036 | +1.03(+1.69%) |
Feb 24, 2023 | 60.68 | 61.30 | 59.67 | 61.06 | 891,752 | -1.33(-2.13%) |
Feb 23, 2023 | 63.41 | 64.78 | 57.92 | 62.39 | 888,161 | -0.85(-1.34%) |
Feb 22, 2023 | 62.45 | 65.97 | 62.45 | 63.24 | 835,718 | +0.79(+1.27%) |
Feb 21, 2023 | 66.19 | 66.19 | 62.39 | 62.45 | 691,109 | -4.86(-7.22%) |
Feb 17, 2023 | 64.98 | 67.80 | 64.65 | 67.31 | 836,446 | +2.09(+3.20%) |
Feb 16, 2023 | 66.62 | 67.92 | 64.13 | 65.22 | 691,096 | -2.71(-3.99%) |
Feb 15, 2023 | 65.59 | 68.61 | 64.89 | 67.93 | 1,018,944 | +2.36(+3.60%) |
Feb 14, 2023 | 62.18 | 66.25 | 60.85 | 65.57 | 953,667 | +3.06(+4.90%) |
Feb 13, 2023 | 62.84 | 63.91 | 61.93 | 62.51 | 510,761 | -0.06(-0.10%) |
Feb 10, 2023 | 61.81 | 63.05 | 60.66 | 62.57 | 481,187 | +0.10(+0.16%) |
Feb 09, 2023 | 62.96 | 65.42 | 61.93 | 62.47 | 701,209 | -0.33(-0.53%) |
Feb 08, 2023 | 63.99 | 64.14 | 62.66 | 62.80 | 451,057 | -1.63(-2.53%) |
Feb 07, 2023 | 65.07 | 65.56 | 62.54 | 64.43 | 512,350 | -0.91(-1.39%) |
Feb 06, 2023 | 64.50 | 66.46 | 64.50 | 65.34 | 519,188 | +0.07(+0.11%) |
Feb 03, 2023 | 65.03 | 66.66 | 63.82 | 65.27 | 607,974 | -0.65(-0.99%) |
Feb 02, 2023 | 65.35 | 68.80 | 64.47 | 65.92 | 1,287,708 | +1.50(+2.33%) |
Feb 01, 2023 | 62.50 | 64.90 | 60.88 | 64.42 | 838,116 | +1.09(+1.72%) |
Jan 31, 2023 | 62.04 | 63.69 | 61.38 | 63.33 | 465,108 | +1.49(+2.41%) |
Jan 30, 2023 | 63.89 | 64.26 | 61.83 | 61.84 | 728,463 | -2.42(-3.77%) |
Jan 27, 2023 | 61.31 | 65.01 | 61.16 | 64.26 | 772,951 | +2.80(+4.56%) |
Jan 26, 2023 | 62.92 | 63.55 | 61.04 | 61.46 | 352,002 | -0.80(-1.28%) |
Jan 25, 2023 | 60.88 | 62.32 | 60.45 | 62.26 | 326,759 | +1.00(+1.63%) |
Jan 24, 2023 | 61.88 | 62.48 | 61.01 | 61.26 | 282,437 | -0.73(-1.18%) |
Jan 23, 2023 | 63.06 | 64.18 | 60.46 | 61.99 | 596,974 | -0.64(-1.02%) |
Jan 20, 2023 | 62.34 | 62.65 | 60.68 | 62.63 | 515,764 | +1.20(+1.95%) |
Jan 19, 2023 | 62.42 | 65.34 | 60.41 | 61.43 | 845,979 | -1.08(-1.73%) |
Jan 18, 2023 | 63.50 | 63.71 | 61.58 | 62.51 | 714,186 | -0.72(-1.14%) |
Jan 17, 2023 | 61.00 | 63.99 | 60.50 | 63.23 | 702,938 | +2.03(+3.32%) |
Jan 13, 2023 | 60.40 | 62.01 | 60.26 | 61.20 | 697,525 | +0.69(+1.14%) |
Jan 12, 2023 | 60.20 | 60.88 | 58.35 | 60.51 | 504,391 | +0.67(+1.12%) |
Jan 11, 2023 | 59.04 | 61.78 | 58.24 | 59.84 | 1,080,570 | +1.93(+3.33%) |
Jan 10, 2023 | 52.77 | 60.19 | 52.77 | 57.91 | 1,764,094 | +5.28(+10.03%) |
Jan 09, 2023 | 51.97 | 55.25 | 51.60 | 52.63 | 607,256 | +0.65(+1.25%) |
Jan 06, 2023 | 52.61 | 53.67 | 51.31 | 51.98 | 823,900 | -0.74(-1.40%) |
Jan 05, 2023 | 53.59 | 53.60 | 52.71 | 52.72 | 298,892 | -1.18(-2.19%) |
Jan 04, 2023 | 53.20 | 54.28 | 52.84 | 53.90 | 380,691 | +1.23(+2.34%) |
Jan 03, 2023 | 53.16 | 53.70 | 51.29 | 52.67 | 433,544 | -0.10(-0.19%) |
Dec 30, 2022 | 51.81 | 52.87 | 51.23 | 52.77 | 475,240 | +0.66(+1.27%) |
Dec 29, 2022 | 51.05 | 52.15 | 50.07 | 52.11 | 403,957 | +1.27(+2.50%) |
Dec 28, 2022 | 51.15 | 51.21 | 49.72 | 50.84 | 376,038 | -0.08(-0.16%) |
Dec 27, 2022 | 51.16 | 51.52 | 49.28 | 50.92 | 696,592 | -0.58(-1.13%) |
Dec 23, 2022 | 52.18 | 52.18 | 50.82 | 51.50 | 379,244 | -0.86(-1.64%) |
Dec 22, 2022 | 51.38 | 52.82 | 50.10 | 52.36 | 426,510 | +0.41(+0.79%) |
Dec 21, 2022 | 52.54 | 54.37 | 51.42 | 51.95 | 402,512 | -0.13(-0.25%) |
Dec 20, 2022 | 51.84 | 53.23 | 49.74 | 52.08 | 907,897 | -0.57(-1.08%) |
Dec 19, 2022 | 55.65 | 55.91 | 52.27 | 52.65 | 828,890 | -2.57(-4.65%) |
Dec 16, 2022 | 54.55 | 55.65 | 53.98 | 55.22 | 606,388 | +0.05(+0.09%) |
Dec 15, 2022 | 54.64 | 55.54 | 53.04 | 55.17 | 586,075 | -0.36(-0.65%) |
Dec 14, 2022 | 56.36 | 57.10 | 54.94 | 55.53 | 611,787 | -0.40(-0.72%) |
Dec 13, 2022 | 57.69 | 58.14 | 55.62 | 55.93 | 647,240 | +0.14(+0.25%) |
Dec 12, 2022 | 57.92 | 57.92 | 54.43 | 55.79 | 708,629 | -2.01(-3.48%) |
Dec 09, 2022 | 58.69 | 59.91 | 57.60 | 57.80 | 438,009 | -1.43(-2.41%) |
Dec 08, 2022 | 60.50 | 61.00 | 59.11 | 59.23 | 343,487 | -1.56(-2.57%) |
Dec 07, 2022 | 59.88 | 61.86 | 59.34 | 60.79 | 505,591 | +2.10(+3.58%) |
Dec 06, 2022 | 60.75 | 61.47 | 58.44 | 58.69 | 522,359 | -2.13(-3.50%) |
Dec 05, 2022 | 63.67 | 63.84 | 59.24 | 60.82 | 654,499 | -3.13(-4.89%) |
Dec 02, 2022 | 64.07 | 64.61 | 62.28 | 63.95 | 604,032 | -0.99(-1.52%) |
Dec 01, 2022 | 66.93 | 67.70 | 64.84 | 64.94 | 387,572 | -2.08(-3.10%) |
Nov 30, 2022 | 64.33 | 67.21 | 64.33 | 67.02 | 586,001 | +2.96(+4.62%) |
Nov 29, 2022 | 64.54 | 65.44 | 62.05 | 64.06 | 518,206 | -0.54(-0.84%) |
Nov 28, 2022 | 66.25 | 67.72 | 64.59 | 64.60 | 270,555 | -2.12(-3.18%) |
Nov 25, 2022 | 64.49 | 67.13 | 64.49 | 66.72 | 156,835 | +1.70(+2.61%) |
Nov 23, 2022 | 64.03 | 66.39 | 64.03 | 65.02 | 288,273 | +1.33(+2.09%) |
Nov 22, 2022 | 64.34 | 64.39 | 62.04 | 63.69 | 414,063 | -0.59(-0.92%) |
Nov 21, 2022 | 64.73 | 64.82 | 63.13 | 64.28 | 354,174 | +0.22(+0.34%) |
Nov 18, 2022 | 63.83 | 64.72 | 63.07 | 64.06 | 592,460 | +0.66(+1.04%) |
Nov 17, 2022 | 64.86 | 64.86 | 62.89 | 63.40 | 496,217 | -2.51(-3.81%) |
Nov 16, 2022 | 66.60 | 67.50 | 65.62 | 65.91 | 298,718 | -1.78(-2.63%) |
Nov 15, 2022 | 68.93 | 69.78 | 66.21 | 67.69 | 489,606 | +0.57(+0.85%) |
Nov 14, 2022 | 68.86 | 69.90 | 67.02 | 67.12 | 398,172 | -2.09(-3.02%) |
Nov 11, 2022 | 66.95 | 69.97 | 65.61 | 69.21 | 792,856 | +2.20(+3.28%) |
Nov 10, 2022 | 67.39 | 69.20 | 66.86 | 67.01 | 587,956 | +2.98(+4.65%) |
Nov 09, 2022 | 66.80 | 67.64 | 63.06 | 64.03 | 518,218 | -3.79(-5.59%) |
Nov 08, 2022 | 66.80 | 68.35 | 66.01 | 67.82 | 696,057 | +1.76(+2.66%) |
Nov 07, 2022 | 67.63 | 67.63 | 65.26 | 66.06 | 671,122 | -1.20(-1.78%) |
Nov 04, 2022 | 67.69 | 67.69 | 65.75 | 67.26 | 759,848 | +0.80(+1.20%) |
Nov 03, 2022 | 64.23 | 67.18 | 63.59 | 66.46 | 1,132,453 | +3.34(+5.29%) |
Nov 02, 2022 | 58.12 | 66.26 | 58.00 | 63.12 | 1,703,364 | +3.70(+6.23%) |
Nov 01, 2022 | 59.82 | 60.01 | 58.75 | 59.42 | 807,100 | +0.47(+0.80%) |
Oct 31, 2022 | 59.25 | 59.76 | 58.69 | 58.95 | 785,231 | -0.59(-0.99%) |
Oct 28, 2022 | 58.49 | 59.78 | 58.49 | 59.54 | 523,320 | +0.68(+1.16%) |
Oct 27, 2022 | 59.35 | 59.67 | 58.13 | 58.86 | 497,595 | -0.19(-0.32%) |
Oct 26, 2022 | 56.93 | 59.47 | 56.88 | 59.05 | 765,732 | +1.37(+2.38%) |
Oct 25, 2022 | 55.10 | 58.16 | 55.10 | 57.68 | 535,899 | +2.52(+4.57%) |
Oct 24, 2022 | 54.12 | 57.83 | 53.78 | 55.16 | 849,344 | +1.08(+2.00%) |
Oct 21, 2022 | 54.51 | 54.51 | 52.90 | 54.08 | 772,430 | +0.08(+0.15%) |
Oct 20, 2022 | 55.24 | 55.60 | 53.77 | 54.00 | 562,975 | -0.95(-1.73%) |
Oct 19, 2022 | 57.20 | 57.68 | 54.10 | 54.95 | 764,294 | -2.63(-4.57%) |
Oct 18, 2022 | 56.58 | 57.80 | 56.23 | 57.58 | 427,085 | +2.14(+3.86%) |
Oct 17, 2022 | 57.19 | 58.64 | 55.43 | 55.44 | 923,271 | -1.15(-2.03%) |
Oct 14, 2022 | 58.53 | 59.24 | 55.73 | 56.59 | 603,199 | -1.28(-2.21%) |
Oct 13, 2022 | 55.95 | 58.50 | 55.59 | 57.87 | 619,702 | +0.31(+0.54%) |
Oct 12, 2022 | 58.88 | 59.04 | 57.31 | 57.56 | 875,478 | -0.59(-1.01%) |
Oct 11, 2022 | 57.32 | 59.57 | 55.85 | 58.15 | 706,805 | +0.63(+1.10%) |
Oct 10, 2022 | 60.11 | 60.38 | 57.06 | 57.52 | 868,118 | -2.69(-4.47%) |
Oct 07, 2022 | 59.48 | 60.65 | 58.74 | 60.21 | 1,055,599 | -0.18(-0.30%) |
Oct 06, 2022 | 58.63 | 60.49 | 58.02 | 60.39 | 1,507,836 | +1.44(+2.43%) |
Oct 05, 2022 | 55.57 | 59.07 | 55.30 | 58.95 | 1,106,921 | +2.41(+4.25%) |
Oct 04, 2022 | 55.30 | 57.30 | 55.30 | 56.55 | 1,430,583 | +1.89(+3.46%) |
Oct 03, 2022 | 54.85 | 55.75 | 52.91 | 54.66 | 1,879,017 | +4.57(+9.12%) |
Sep 30, 2022 | 51.23 | 53.04 | 49.77 | 50.09 | 1,848,237 | -0.07(-0.14%) |
Sep 29, 2022 | 49.73 | 50.90 | 49.53 | 50.16 | 1,016,653 | -0.17(-0.34%) |
Sep 28, 2022 | 46.04 | 50.52 | 46.48 | 50.33 | 1,427,631 | +4.37(+9.51%) |
Sep 27, 2022 | 47.86 | 48.35 | 44.92 | 45.96 | 1,506,313 | -0.84(-1.79%) |
Sep 26, 2022 | 45.38 | 49.49 | 45.38 | 46.80 | 1,536,154 | +1.43(+3.15%) |
Sep 23, 2022 | 44.10 | 48.50 | 43.96 | 45.37 | 3,835,048 | -0.10(-0.22%) |
Sep 22, 2022 | 39.22 | 48.66 | 37.92 | 45.47 | 3,343,392 | +6.23(+15.88%) |
Sep 21, 2022 | 40.29 | 41.69 | 39.04 | 39.24 | 1,382,803 | -0.65(-1.63%) |
Sep 20, 2022 | 40.13 | 40.95 | 39.60 | 39.89 | 803,999 | -0.75(-1.85%) |
Sep 19, 2022 | 40.71 | 41.10 | 40.03 | 40.64 | 992,198 | -0.16(-0.39%) |
Sep 16, 2022 | 41.19 | 41.25 | 40.33 | 40.80 | 1,324,659 | -0.82(-1.97%) |
Sep 15, 2022 | 41.30 | 43.25 | 40.29 | 41.62 | 1,263,946 | +0.02(+0.05%) |
Sep 14, 2022 | 41.47 | 42.04 | 40.81 | 41.60 | 1,258,290 | +0.07(+0.17%) |
Sep 13, 2022 | 40.25 | 42.80 | 40.08 | 41.53 | 1,141,049 | -0.49(-1.17%) |
Sep 12, 2022 | 39.97 | 42.02 | 39.97 | 42.02 | 1,050,064 | +2.51(+6.35%) |
Sep 09, 2022 | 39.84 | 40.96 | 38.70 | 39.51 | 1,186,137 | +0.71(+1.83%) |
Sep 08, 2022 | 36.69 | 39.04 | 36.02 | 38.80 | 1,788,842 | -0.19(-0.49%) |
Sep 07, 2022 | 40.02 | 40.62 | 37.52 | 38.99 | 3,221,845 | -2.02(-4.93%) |
Sep 06, 2022 | 41.63 | 41.79 | 39.73 | 41.01 | 1,101,549 | +0.01(+0.02%) |
Sep 02, 2022 | 43.73 | 43.73 | 40.52 | 41.00 | 718,094 | -1.89(-4.41%) |
Sep 01, 2022 | 42.96 | 43.05 | 40.86 | 42.89 | 887,883 | -0.64(-1.47%) |
Aug 31, 2022 | 44.61 | 46.00 | 43.27 | 43.53 | 1,039,456 | -0.65(-1.47%) |
Aug 30, 2022 | 45.24 | 45.50 | 43.89 | 44.18 | 822,314 | -0.52(-1.16%) |
Aug 29, 2022 | 44.75 | 45.63 | 44.51 | 44.70 | 647,484 | -0.62(-1.37%) |
Aug 26, 2022 | 47.34 | 47.47 | 44.71 | 45.32 | 1,027,153 | -2.17(-4.57%) |
Aug 25, 2022 | 47.80 | 47.90 | 46.67 | 47.49 | 486,988 | +0.19(+0.40%) |
Aug 24, 2022 | 46.80 | 48.09 | 46.01 | 47.30 | 608,799 | +1.01(+2.18%) |
Aug 23, 2022 | 45.19 | 47.33 | 44.81 | 46.29 | 1,013,274 | +1.27(+2.82%) |
Aug 22, 2022 | 45.56 | 45.88 | 43.50 | 45.02 | 1,267,118 | -1.39(-3.00%) |
Aug 19, 2022 | 47.36 | 47.42 | 44.45 | 46.41 | 1,175,713 | -1.57(-3.27%) |
Aug 18, 2022 | 48.29 | 48.51 | 45.87 | 47.98 | 1,088,162 | +0.98(+2.09%) |
Aug 17, 2022 | 47.68 | 48.49 | 45.38 | 47.00 | 1,021,067 | -1.67(-3.43%) |
Aug 16, 2022 | 48.14 | 50.08 | 45.89 | 48.67 | 1,464,012 | -0.09(-0.18%) |
Aug 15, 2022 | 47.80 | 49.55 | 47.07 | 48.76 | 1,077,449 | +1.06(+2.22%) |
Aug 12, 2022 | 48.88 | 49.51 | 47.52 | 47.70 | 910,252 | -0.99(-2.03%) |
Aug 11, 2022 | 48.25 | 52.07 | 47.62 | 48.69 | 1,993,850 | +1.44(+3.05%) |
Aug 10, 2022 | 48.10 | 50.06 | 46.94 | 47.25 | 1,817,671 | -0.59(-1.23%) |
Aug 09, 2022 | 51.08 | 53.18 | 46.99 | 47.84 | 3,603,688 | -8.53(-15.13%) |
Aug 08, 2022 | 55.66 | 59.35 | 55.13 | 56.37 | 959,605 | +1.89(+3.47%) |
Aug 05, 2022 | 52.49 | 54.55 | 51.25 | 54.48 | 657,991 | +0.73(+1.36%) |
Aug 04, 2022 | 54.61 | 55.61 | 53.12 | 53.75 | 384,852 | -0.98(-1.79%) |
Aug 03, 2022 | 54.00 | 55.15 | 53.07 | 54.73 | 356,232 | +1.43(+2.68%) |
Aug 02, 2022 | 52.00 | 54.78 | 51.85 | 53.30 | 395,431 | +0.30(+0.57%) |
Aug 01, 2022 | 52.09 | 54.17 | 51.56 | 53.00 | 667,853 | -0.44(-0.82%) |
Jul 29, 2022 | 52.04 | 53.97 | 51.36 | 53.44 | 901,819 | +1.38(+2.65%) |
Jul 28, 2022 | 49.70 | 52.16 | 48.70 | 52.06 | 673,330 | +2.62(+5.30%) |
Jul 27, 2022 | 47.30 | 49.49 | 46.12 | 49.44 | 639,162 | +2.81(+6.03%) |
Jul 26, 2022 | 47.09 | 47.10 | 45.81 | 46.63 | 615,614 | -1.32(-2.75%) |
Jul 25, 2022 | 48.64 | 48.70 | 46.98 | 47.95 | 370,704 | -0.34(-0.70%) |
Jul 22, 2022 | 50.44 | 51.71 | 47.36 | 48.29 | 397,835 | -1.90(-3.79%) |
Jul 21, 2022 | 51.36 | 51.83 | 49.78 | 50.19 | 583,654 | -1.45(-2.81%) |
Jul 20, 2022 | 49.98 | 53.50 | 49.98 | 51.64 | 755,230 | +2.09(+4.22%) |
Jul 19, 2022 | 46.99 | 49.85 | 46.42 | 49.55 | 1,072,102 | +3.01(+6.47%) |
Jul 18, 2022 | 47.32 | 47.91 | 46.21 | 46.54 | 834,870 | -0.12(-0.26%) |
Jul 15, 2022 | 46.66 | 47.48 | 45.34 | 46.66 | 973,232 | +0.80(+1.74%) |
Jul 14, 2022 | 47.31 | 47.31 | 45.23 | 45.86 | 811,625 | -1.86(-3.90%) |
Jul 13, 2022 | 46.28 | 48.04 | 46.10 | 47.72 | 825,556 | -0.01(-0.02%) |
Jul 12, 2022 | 47.94 | 49.03 | 47.06 | 47.73 | 579,676 | -0.31(-0.65%) |
Jul 11, 2022 | 52.63 | 52.97 | 47.87 | 48.04 | 753,622 | -4.51(-8.58%) |
Jul 08, 2022 | 51.00 | 54.70 | 50.13 | 52.55 | 716,426 | +0.97(+1.88%) |
Jul 07, 2022 | 52.61 | 53.70 | 48.78 | 51.58 | 1,440,388 | -1.30(-2.46%) |
Jul 06, 2022 | 53.78 | 54.64 | 52.21 | 52.88 | 710,075 | -0.25(-0.47%) |
Jul 05, 2022 | 52.00 | 53.76 | 50.54 | 53.13 | 1,125,828 | +0.45(+0.85%) |