Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 55.31 | 55.38 | 53.16 | 54.77 | 716,967 | -0.51(-0.92%) |
Jul 28, 2023 | 55.72 | 57.00 | 55.25 | 55.28 | 901,454 | +0.47(+0.86%) |
Jul 27, 2023 | 56.73 | 57.53 | 54.27 | 54.81 | 441,742 | -1.22(-2.18%) |
Jul 26, 2023 | 56.62 | 57.33 | 55.82 | 56.03 | 504,949 | -0.59(-1.04%) |
Jul 25, 2023 | 57.38 | 58.35 | 56.26 | 56.62 | 444,750 | -1.10(-1.91%) |
Jul 24, 2023 | 55.70 | 58.14 | 55.48 | 57.72 | 611,257 | +2.35(+4.24%) |
Jul 21, 2023 | 53.82 | 55.58 | 53.64 | 55.37 | 413,118 | +1.91(+3.57%) |
Jul 20, 2023 | 54.51 | 55.33 | 53.40 | 53.46 | 493,211 | -1.20(-2.20%) |
Jul 19, 2023 | 54.97 | 55.57 | 54.13 | 54.66 | 567,745 | -0.31(-0.56%) |
Jul 18, 2023 | 55.73 | 56.07 | 54.45 | 54.97 | 744,040 | -0.84(-1.51%) |
Jul 17, 2023 | 54.98 | 56.18 | 53.96 | 55.81 | 543,717 | -0.50(-0.89%) |
Jul 14, 2023 | 58.13 | 58.40 | 56.13 | 56.31 | 538,473 | -1.81(-3.11%) |
Jul 13, 2023 | 56.00 | 58.82 | 56.00 | 58.12 | 1,112,773 | +2.28(+4.08%) |
Jul 12, 2023 | 53.68 | 55.97 | 52.90 | 55.84 | 805,301 | +3.36(+6.40%) |
Jul 11, 2023 | 51.59 | 52.60 | 51.50 | 52.48 | 453,111 | +1.04(+2.02%) |
Jul 10, 2023 | 50.14 | 51.60 | 50.14 | 51.44 | 349,183 | +1.17(+2.33%) |
Jul 07, 2023 | 50.31 | 51.25 | 50.19 | 50.27 | 245,902 | +0.20(+0.40%) |
Jul 06, 2023 | 50.64 | 51.02 | 49.59 | 50.07 | 299,669 | -1.39(-2.70%) |
Jul 05, 2023 | 51.90 | 51.90 | 51.20 | 51.46 | 318,161 | -0.89(-1.70%) |
Jul 03, 2023 | 52.62 | 52.88 | 51.48 | 52.35 | 196,833 | -0.22(-0.42%) |
Jun 30, 2023 | 52.29 | 52.89 | 52.07 | 52.57 | 566,476 | +0.73(+1.41%) |
Jun 29, 2023 | 50.72 | 51.97 | 50.67 | 51.84 | 429,224 | +0.65(+1.27%) |
Jun 28, 2023 | 50.95 | 51.20 | 50.04 | 51.19 | 651,149 | +0.39(+0.77%) |
Jun 27, 2023 | 51.36 | 51.48 | 50.10 | 50.80 | 898,359 | -0.29(-0.57%) |
Jun 26, 2023 | 50.66 | 51.92 | 50.66 | 51.09 | 551,258 | +0.13(+0.26%) |
Jun 23, 2023 | 50.45 | 51.27 | 50.30 | 50.96 | 882,647 | -0.31(-0.60%) |
Jun 22, 2023 | 50.38 | 51.54 | 50.09 | 51.27 | 404,834 | +0.82(+1.63%) |
Jun 21, 2023 | 51.08 | 51.28 | 50.10 | 50.45 | 614,150 | -1.23(-2.38%) |
Jun 20, 2023 | 51.51 | 52.04 | 49.84 | 51.68 | 735,031 | -0.93(-1.77%) |
Jun 16, 2023 | 53.83 | 53.91 | 52.54 | 52.61 | 1,292,048 | -0.06(-0.11%) |
Jun 15, 2023 | 50.02 | 52.79 | 49.65 | 52.67 | 682,787 | +2.19(+4.34%) |
Jun 14, 2023 | 52.99 | 53.01 | 49.70 | 50.48 | 1,006,853 | -1.81(-3.46%) |
Jun 13, 2023 | 52.11 | 52.93 | 51.54 | 52.29 | 520,440 | +0.66(+1.28%) |
Jun 12, 2023 | 51.44 | 51.99 | 50.55 | 51.63 | 766,461 | +0.42(+0.82%) |
Jun 09, 2023 | 51.83 | 52.21 | 50.50 | 51.21 | 793,008 | -0.83(-1.59%) |
Jun 08, 2023 | 51.94 | 52.49 | 50.09 | 52.04 | 1,135,635 | +0.41(+0.79%) |
Jun 07, 2023 | 50.90 | 53.00 | 50.26 | 51.63 | 2,255,384 | -3.16(-5.77%) |
Jun 06, 2023 | 56.00 | 56.30 | 52.00 | 54.79 | 1,878,025 | -1.66(-2.94%) |
Jun 05, 2023 | 57.50 | 57.86 | 56.23 | 56.45 | 788,837 | -1.25(-2.17%) |
Jun 02, 2023 | 58.98 | 59.24 | 57.22 | 57.70 | 781,178 | -0.08(-0.14%) |
Jun 01, 2023 | 58.03 | 58.42 | 56.73 | 57.78 | 639,896 | -0.24(-0.41%) |
May 31, 2023 | 57.64 | 58.40 | 57.05 | 58.02 | 588,827 | +0.02(+0.03%) |
May 30, 2023 | 60.22 | 60.49 | 57.62 | 58.00 | 525,111 | -1.79(-2.99%) |
May 26, 2023 | 59.12 | 60.79 | 58.54 | 59.79 | 440,741 | +0.47(+0.79%) |
May 25, 2023 | 60.45 | 60.45 | 58.60 | 59.32 | 458,227 | -1.00(-1.66%) |
May 24, 2023 | 58.29 | 60.45 | 56.87 | 60.32 | 1,109,739 | +1.36(+2.31%) |
May 23, 2023 | 64.08 | 64.71 | 56.62 | 58.96 | 1,549,546 | -5.47(-8.49%) |
May 22, 2023 | 63.15 | 65.06 | 62.97 | 64.43 | 280,167 | +1.14(+1.80%) |
May 19, 2023 | 64.92 | 65.07 | 62.36 | 63.29 | 445,800 | -0.62(-0.97%) |
May 18, 2023 | 62.16 | 64.34 | 61.50 | 63.91 | 455,077 | +1.62(+2.60%) |
May 17, 2023 | 61.75 | 62.59 | 60.58 | 62.29 | 336,184 | +0.46(+0.74%) |
May 16, 2023 | 62.21 | 62.21 | 60.43 | 61.83 | 560,637 | -0.92(-1.47%) |
May 15, 2023 | 63.04 | 63.49 | 61.02 | 62.75 | 478,831 | +0.15(+0.24%) |
May 12, 2023 | 64.32 | 65.05 | 61.88 | 62.60 | 567,485 | -1.74(-2.70%) |
May 11, 2023 | 67.01 | 67.36 | 64.02 | 64.34 | 494,305 | -3.28(-4.85%) |
May 10, 2023 | 67.50 | 68.27 | 66.50 | 67.62 | 389,000 | +1.29(+1.94%) |
May 09, 2023 | 67.00 | 67.33 | 65.65 | 66.33 | 378,903 | -1.30(-1.92%) |
May 08, 2023 | 67.06 | 68.00 | 66.56 | 67.63 | 603,663 | +0.30(+0.45%) |
May 05, 2023 | 65.83 | 67.93 | 65.51 | 67.33 | 617,602 | +2.69(+4.16%) |
May 04, 2023 | 69.00 | 69.00 | 63.08 | 64.64 | 1,482,731 | -5.45(-7.78%) |
May 03, 2023 | 68.55 | 73.03 | 68.50 | 70.09 | 801,175 | +1.46(+2.13%) |
May 02, 2023 | 72.27 | 72.83 | 68.41 | 68.63 | 605,902 | -4.19(-5.75%) |
May 01, 2023 | 70.20 | 73.13 | 70.00 | 72.82 | 526,992 | +2.35(+3.33%) |
Apr 28, 2023 | 68.43 | 71.04 | 68.43 | 70.47 | 402,101 | +1.95(+2.85%) |
Apr 27, 2023 | 68.10 | 68.63 | 67.01 | 68.52 | 485,630 | +0.92(+1.36%) |
Apr 26, 2023 | 68.50 | 69.09 | 67.45 | 67.60 | 547,353 | -0.70(-1.02%) |
Apr 25, 2023 | 70.03 | 70.12 | 67.81 | 68.30 | 615,262 | -2.64(-3.72%) |
Apr 24, 2023 | 69.91 | 71.04 | 69.25 | 70.94 | 572,653 | +0.69(+0.98%) |
Apr 21, 2023 | 70.34 | 71.36 | 69.59 | 70.25 | 622,672 | -0.22(-0.31%) |
Apr 20, 2023 | 68.37 | 70.80 | 68.00 | 70.47 | 479,140 | +1.37(+1.98%) |
Apr 19, 2023 | 67.73 | 69.78 | 67.73 | 69.10 | 342,774 | +0.93(+1.36%) |
Apr 18, 2023 | 68.29 | 68.29 | 67.10 | 68.17 | 390,637 | +0.40(+0.59%) |
Apr 17, 2023 | 66.10 | 68.17 | 66.10 | 67.77 | 306,748 | +1.30(+1.96%) |
Apr 14, 2023 | 67.20 | 68.02 | 65.87 | 66.47 | 331,853 | -0.76(-1.13%) |
Apr 13, 2023 | 64.25 | 67.56 | 64.13 | 67.23 | 563,552 | +3.71(+5.84%) |
Apr 12, 2023 | 66.42 | 66.99 | 63.49 | 63.52 | 326,336 | -1.99(-3.04%) |
Apr 11, 2023 | 63.72 | 65.84 | 63.72 | 65.51 | 349,549 | +2.14(+3.38%) |
Apr 10, 2023 | 61.78 | 63.50 | 60.79 | 63.37 | 261,371 | +0.89(+1.42%) |
Apr 06, 2023 | 61.59 | 62.53 | 60.64 | 62.48 | 246,015 | +0.93(+1.51%) |
Apr 05, 2023 | 62.56 | 62.56 | 61.09 | 61.55 | 281,933 | -1.44(-2.29%) |
Apr 04, 2023 | 63.22 | 63.65 | 61.90 | 62.99 | 477,302 | +0.15(+0.24%) |
Apr 03, 2023 | 63.64 | 63.64 | 62.06 | 62.84 | 363,873 | -1.11(-1.74%) |
Mar 31, 2023 | 62.85 | 64.11 | 62.74 | 63.95 | 413,306 | +1.54(+2.47%) |
Mar 30, 2023 | 62.64 | 63.61 | 62.22 | 62.41 | 338,326 | +0.71(+1.15%) |
Mar 29, 2023 | 62.62 | 62.62 | 60.78 | 61.70 | 369,520 | -0.07(-0.11%) |
Mar 28, 2023 | 63.09 | 63.09 | 61.72 | 61.77 | 321,708 | -1.74(-2.74%) |
Mar 27, 2023 | 64.49 | 64.70 | 62.44 | 63.51 | 369,065 | -0.11(-0.17%) |
Mar 24, 2023 | 62.77 | 63.64 | 62.31 | 63.62 | 234,871 | +0.14(+0.22%) |
Mar 23, 2023 | 63.93 | 65.18 | 62.77 | 63.48 | 370,835 | +1.00(+1.60%) |
Mar 22, 2023 | 65.36 | 65.86 | 62.46 | 62.48 | 666,559 | -2.73(-4.19%) |
Mar 21, 2023 | 63.07 | 65.75 | 62.98 | 65.21 | 929,434 | +3.14(+5.06%) |
Mar 20, 2023 | 57.96 | 62.33 | 57.96 | 62.07 | 959,989 | +2.11(+3.52%) |
Mar 17, 2023 | 61.97 | 62.62 | 58.88 | 59.96 | 1,102,049 | -2.02(-3.26%) |
Mar 16, 2023 | 60.60 | 62.90 | 60.27 | 61.98 | 786,639 | +0.74(+1.21%) |
Mar 15, 2023 | 60.14 | 61.44 | 59.69 | 61.24 | 846,208 | -1.03(-1.65%) |
Mar 14, 2023 | 61.35 | 63.47 | 60.11 | 62.27 | 1,017,753 | +3.23(+5.47%) |
Mar 13, 2023 | 55.94 | 60.78 | 55.01 | 59.04 | 969,510 | +2.41(+4.26%) |
Mar 10, 2023 | 61.46 | 61.47 | 56.08 | 56.63 | 802,774 | -4.36(-7.15%) |
Mar 09, 2023 | 58.43 | 62.06 | 58.08 | 60.99 | 1,557,504 | +2.60(+4.45%) |
Mar 08, 2023 | 58.22 | 59.51 | 58.01 | 58.39 | 362,005 | +0.26(+0.45%) |
Mar 07, 2023 | 58.84 | 59.27 | 57.84 | 58.13 | 405,917 | -0.71(-1.21%) |
Mar 06, 2023 | 60.00 | 60.17 | 58.29 | 58.84 | 393,351 | -1.10(-1.84%) |
Mar 03, 2023 | 59.17 | 61.46 | 58.89 | 59.94 | 666,284 | +1.46(+2.50%) |
Mar 02, 2023 | 55.56 | 58.65 | 55.25 | 58.48 | 505,073 | +1.79(+3.16%) |
Mar 01, 2023 | 56.06 | 57.13 | 55.02 | 56.69 | 612,116 | +1.30(+2.35%) |
Feb 28, 2023 | 56.08 | 56.59 | 55.05 | 55.39 | 718,405 | -0.86(-1.53%) |
Feb 27, 2023 | 58.20 | 58.20 | 56.03 | 56.25 | 685,785 | -1.08(-1.88%) |
Feb 24, 2023 | 58.30 | 58.71 | 56.48 | 57.33 | 1,210,208 | -2.62(-4.37%) |
Feb 23, 2023 | 62.28 | 62.55 | 59.78 | 59.95 | 817,260 | -1.34(-2.19%) |
Feb 22, 2023 | 61.36 | 63.49 | 59.33 | 61.29 | 1,899,401 | -6.24(-9.24%) |
Feb 21, 2023 | 69.32 | 70.36 | 67.06 | 67.53 | 921,888 | -2.71(-3.86%) |
Feb 17, 2023 | 69.77 | 70.25 | 67.53 | 70.24 | 681,773 | +0.46(+0.66%) |
Feb 16, 2023 | 70.12 | 72.44 | 69.33 | 69.78 | 421,476 | -1.97(-2.75%) |
Feb 15, 2023 | 69.16 | 72.17 | 68.70 | 71.75 | 432,879 | +1.84(+2.63%) |
Feb 14, 2023 | 68.57 | 71.03 | 68.36 | 69.91 | 571,769 | +0.50(+0.72%) |
Feb 13, 2023 | 68.82 | 69.78 | 67.91 | 69.41 | 501,813 | +0.85(+1.24%) |
Feb 10, 2023 | 69.66 | 70.18 | 67.83 | 68.56 | 545,310 | -2.17(-3.07%) |
Feb 09, 2023 | 73.72 | 74.10 | 70.20 | 70.73 | 398,611 | -1.53(-2.12%) |
Feb 08, 2023 | 74.09 | 75.23 | 72.11 | 72.26 | 268,475 | -2.38(-3.19%) |
Feb 07, 2023 | 73.26 | 74.80 | 71.36 | 74.64 | 512,613 | +1.15(+1.56%) |
Feb 06, 2023 | 75.65 | 77.70 | 72.76 | 73.49 | 747,371 | -4.48(-5.75%) |
Feb 03, 2023 | 77.36 | 79.43 | 76.59 | 77.97 | 453,165 | -1.37(-1.73%) |
Feb 02, 2023 | 74.50 | 81.81 | 74.39 | 79.34 | 1,121,986 | +6.38(+8.74%) |
Feb 01, 2023 | 70.96 | 73.15 | 69.06 | 72.96 | 559,981 | +2.41(+3.42%) |
Jan 31, 2023 | 68.08 | 70.58 | 66.87 | 70.55 | 459,237 | +2.12(+3.10%) |
Jan 30, 2023 | 70.95 | 70.95 | 68.33 | 68.43 | 742,925 | -3.47(-4.83%) |
Jan 27, 2023 | 69.28 | 72.72 | 69.20 | 71.90 | 763,327 | +1.98(+2.83%) |
Jan 26, 2023 | 70.34 | 70.96 | 68.11 | 69.92 | 325,002 | +0.50(+0.72%) |
Jan 25, 2023 | 67.88 | 69.50 | 66.59 | 69.42 | 477,910 | +0.54(+0.78%) |
Jan 24, 2023 | 71.82 | 72.15 | 68.40 | 68.88 | 486,929 | -3.72(-5.12%) |
Jan 23, 2023 | 71.52 | 73.64 | 70.60 | 72.60 | 596,976 | +1.97(+2.79%) |
Jan 20, 2023 | 70.39 | 71.00 | 69.33 | 70.63 | 466,588 | +1.10(+1.58%) |
Jan 19, 2023 | 70.10 | 70.36 | 65.71 | 69.53 | 1,245,741 | -1.18(-1.67%) |
Jan 18, 2023 | 74.73 | 76.25 | 70.52 | 70.71 | 980,366 | -3.22(-4.36%) |
Jan 17, 2023 | 72.15 | 74.41 | 71.37 | 73.93 | 609,482 | +1.43(+1.97%) |
Jan 13, 2023 | 69.86 | 73.61 | 69.86 | 72.50 | 734,982 | +2.20(+3.13%) |
Jan 12, 2023 | 68.60 | 70.75 | 68.21 | 70.30 | 694,659 | +1.70(+2.48%) |
Jan 11, 2023 | 67.08 | 68.98 | 66.48 | 68.60 | 602,333 | +1.63(+2.43%) |
Jan 10, 2023 | 65.48 | 68.36 | 65.48 | 66.97 | 1,534,012 | +1.53(+2.34%) |
Jan 09, 2023 | 56.99 | 67.31 | 56.88 | 65.44 | 2,246,705 | +5.40(+8.99%) |
Jan 06, 2023 | 58.50 | 60.28 | 57.04 | 60.04 | 1,146,991 | +1.89(+3.25%) |
Jan 05, 2023 | 54.46 | 59.30 | 54.19 | 58.15 | 2,201,950 | +3.06(+5.55%) |
Jan 04, 2023 | 52.23 | 56.37 | 52.23 | 55.09 | 1,324,264 | +3.84(+7.49%) |
Jan 03, 2023 | 49.83 | 51.92 | 49.25 | 51.25 | 1,149,425 | +2.71(+5.58%) |
Dec 30, 2022 | 48.17 | 48.90 | 47.17 | 48.54 | 851,894 | +0.63(+1.31%) |
Dec 29, 2022 | 47.37 | 48.67 | 47.00 | 47.91 | 897,481 | +1.09(+2.33%) |
Dec 28, 2022 | 47.71 | 49.25 | 46.35 | 46.82 | 984,577 | -1.16(-2.42%) |
Dec 27, 2022 | 48.21 | 48.44 | 46.38 | 47.98 | 605,670 | -0.41(-0.85%) |
Dec 23, 2022 | 49.89 | 50.10 | 48.11 | 48.39 | 406,922 | -1.68(-3.36%) |
Dec 22, 2022 | 49.55 | 50.67 | 48.24 | 50.07 | 662,596 | +0.09(+0.18%) |
Dec 21, 2022 | 49.19 | 51.64 | 49.19 | 49.98 | 760,488 | +0.91(+1.85%) |
Dec 20, 2022 | 48.81 | 50.38 | 48.07 | 49.07 | 912,775 | -0.04(-0.08%) |
Dec 19, 2022 | 53.13 | 53.13 | 48.90 | 49.11 | 2,008,649 | -5.13(-9.46%) |
Dec 16, 2022 | 55.48 | 56.80 | 53.70 | 54.24 | 1,004,242 | -2.26(-4.00%) |
Dec 15, 2022 | 57.25 | 57.65 | 54.85 | 56.50 | 964,172 | -2.06(-3.52%) |
Dec 14, 2022 | 61.16 | 61.94 | 57.62 | 58.56 | 877,166 | -3.33(-5.38%) |
Dec 13, 2022 | 63.26 | 64.62 | 60.91 | 61.89 | 543,450 | +2.32(+3.89%) |
Dec 12, 2022 | 59.93 | 61.12 | 59.20 | 59.57 | 364,771 | -0.40(-0.67%) |
Dec 09, 2022 | 62.25 | 63.18 | 59.80 | 59.97 | 533,015 | -2.63(-4.20%) |
Dec 08, 2022 | 61.12 | 63.78 | 61.00 | 62.60 | 451,161 | +1.45(+2.37%) |
Dec 07, 2022 | 60.33 | 62.29 | 59.85 | 61.15 | 470,950 | +0.88(+1.46%) |
Dec 06, 2022 | 62.17 | 62.31 | 58.81 | 60.27 | 491,249 | -2.06(-3.30%) |
Dec 05, 2022 | 62.46 | 64.45 | 61.72 | 62.33 | 621,738 | -0.99(-1.56%) |
Dec 02, 2022 | 58.00 | 63.69 | 57.60 | 63.32 | 973,941 | +4.19(+7.09%) |
Dec 01, 2022 | 57.17 | 60.55 | 56.70 | 59.13 | 714,980 | +2.02(+3.54%) |
Nov 30, 2022 | 55.96 | 57.57 | 54.71 | 57.11 | 1,074,799 | +1.81(+3.27%) |
Nov 29, 2022 | 59.02 | 60.20 | 54.46 | 55.30 | 1,488,275 | -3.63(-6.16%) |
Nov 28, 2022 | 59.63 | 60.21 | 58.23 | 58.93 | 347,391 | -0.93(-1.55%) |
Nov 25, 2022 | 61.60 | 61.60 | 59.66 | 59.86 | 154,838 | -1.18(-1.93%) |
Nov 23, 2022 | 60.50 | 61.73 | 59.69 | 61.04 | 354,528 | +0.82(+1.36%) |
Nov 22, 2022 | 60.01 | 60.46 | 58.13 | 60.22 | 410,880 | +0.45(+0.75%) |
Nov 21, 2022 | 59.37 | 60.64 | 58.88 | 59.77 | 543,176 | -0.49(-0.81%) |
Nov 18, 2022 | 62.45 | 62.45 | 59.83 | 60.26 | 626,339 | -0.22(-0.36%) |
Nov 17, 2022 | 62.00 | 62.42 | 59.57 | 60.48 | 487,653 | -3.28(-5.14%) |
Nov 16, 2022 | 65.65 | 65.72 | 63.19 | 63.76 | 478,681 | -2.54(-3.83%) |
Nov 15, 2022 | 66.47 | 67.64 | 65.30 | 66.30 | 401,485 | +1.72(+2.66%) |
Nov 14, 2022 | 65.14 | 65.80 | 63.31 | 64.58 | 425,869 | -1.61(-2.43%) |
Nov 11, 2022 | 64.44 | 67.71 | 63.92 | 66.19 | 624,380 | +3.06(+4.85%) |
Nov 10, 2022 | 62.27 | 63.44 | 61.27 | 63.13 | 629,031 | +5.13(+8.84%) |
Nov 09, 2022 | 59.45 | 59.87 | 57.55 | 58.00 | 440,494 | -2.16(-3.59%) |
Nov 08, 2022 | 59.50 | 61.64 | 58.07 | 60.16 | 366,412 | +1.18(+2.00%) |
Nov 07, 2022 | 62.35 | 62.35 | 58.73 | 58.98 | 682,123 | -1.87(-3.07%) |
Nov 04, 2022 | 61.41 | 62.65 | 60.00 | 60.85 | 683,665 | +1.01(+1.69%) |
Nov 03, 2022 | 62.68 | 62.97 | 58.02 | 59.84 | 2,339,114 | -10.78(-15.26%) |
Nov 02, 2022 | 73.05 | 70.54 | 70.62 | 673,544 | -3.13(-4.24%) | |
Nov 01, 2022 | 72.71 | 74.49 | 72.08 | 73.75 | 578,671 | +2.88(+4.06%) |
Oct 31, 2022 | 71.12 | 73.49 | 70.65 | 70.87 | 487,499 | -0.30(-0.42%) |
Oct 28, 2022 | 70.03 | 71.30 | 67.51 | 71.17 | 543,815 | +1.24(+1.77%) |
Oct 27, 2022 | 72.92 | 72.92 | 69.74 | 69.93 | 389,733 | -2.39(-3.30%) |
Oct 26, 2022 | 72.00 | 75.00 | 70.74 | 72.32 | 354,347 | +0.75(+1.05%) |
Oct 25, 2022 | 69.14 | 72.91 | 68.71 | 71.57 | 494,715 | +2.91(+4.24%) |
Oct 24, 2022 | 70.18 | 70.18 | 66.81 | 68.66 | 476,248 | -1.52(-2.17%) |
Oct 21, 2022 | 70.42 | 70.53 | 67.61 | 70.18 | 351,185 | -0.24(-0.34%) |
Oct 20, 2022 | 70.10 | 72.08 | 69.48 | 70.42 | 232,788 | -0.08(-0.11%) |
Oct 19, 2022 | 71.53 | 71.97 | 68.34 | 70.50 | 359,053 | -2.77(-3.78%) |
Oct 18, 2022 | 74.22 | 77.08 | 72.59 | 73.27 | 416,878 | +1.42(+1.98%) |
Oct 17, 2022 | 70.29 | 73.00 | 69.86 | 71.85 | 330,494 | +2.88(+4.18%) |
Oct 14, 2022 | 73.00 | 74.32 | 68.71 | 68.97 | 391,392 | -3.03(-4.21%) |
Oct 13, 2022 | 69.49 | 73.57 | 67.61 | 72.00 | 312,369 | +1.66(+2.36%) |
Oct 12, 2022 | 69.92 | 71.03 | 68.15 | 70.34 | 356,665 | +0.24(+0.34%) |
Oct 11, 2022 | 68.44 | 72.42 | 67.64 | 70.10 | 611,201 | +1.54(+2.25%) |
Oct 10, 2022 | 70.23 | 70.23 | 67.79 | 68.56 | 293,558 | -1.45(-2.07%) |
Oct 07, 2022 | 70.85 | 71.06 | 69.38 | 70.01 | 330,777 | -2.49(-3.43%) |
Oct 06, 2022 | 73.66 | 74.46 | 71.25 | 72.50 | 246,736 | -1.53(-2.07%) |
Oct 05, 2022 | 75.02 | 75.80 | 71.65 | 74.03 | 317,749 | -2.17(-2.85%) |
Oct 04, 2022 | 73.53 | 76.21 | 73.48 | 76.20 | 495,254 | +4.69(+6.56%) |
Oct 03, 2022 | 71.61 | 72.28 | 70.17 | 71.51 | 252,786 | +0.96(+1.36%) |
Sep 30, 2022 | 72.02 | 74.21 | 70.17 | 70.55 | 603,566 | -1.30(-1.81%) |
Sep 29, 2022 | 73.13 | 73.83 | 70.03 | 71.85 | 424,417 | -3.16(-4.21%) |
Sep 28, 2022 | 73.23 | 76.27 | 73.23 | 75.01 | 395,625 | +2.06(+2.82%) |
Sep 27, 2022 | 73.58 | 75.31 | 70.58 | 72.95 | 544,818 | +0.57(+0.79%) |
Sep 26, 2022 | 73.25 | 74.05 | 71.21 | 72.38 | 403,975 | -0.87(-1.19%) |
Sep 23, 2022 | 74.49 | 75.13 | 71.36 | 73.25 | 563,504 | -2.27(-3.01%) |
Sep 22, 2022 | 79.09 | 79.22 | 75.40 | 75.52 | 533,386 | -4.50(-5.62%) |
Sep 21, 2022 | 82.05 | 83.37 | 79.83 | 80.02 | 373,058 | -1.17(-1.44%) |
Sep 20, 2022 | 81.09 | 81.88 | 78.80 | 81.19 | 334,363 | -1.19(-1.44%) |
Sep 19, 2022 | 83.92 | 85.58 | 81.14 | 82.38 | 488,970 | -2.98(-3.49%) |
Sep 16, 2022 | 90.06 | 90.06 | 84.41 | 85.36 | 734,390 | -5.80(-6.36%) |
Sep 15, 2022 | 93.31 | 96.43 | 90.62 | 91.16 | 364,761 | -2.38(-2.54%) |
Sep 14, 2022 | 93.27 | 94.09 | 92.02 | 93.54 | 318,870 | +1.07(+1.16%) |
Sep 13, 2022 | 92.04 | 94.80 | 89.98 | 92.47 | 657,340 | -2.58(-2.71%) |
Sep 12, 2022 | 96.85 | 96.92 | 93.90 | 95.05 | 403,335 | -1.76(-1.82%) |
Sep 09, 2022 | 96.14 | 97.16 | 94.60 | 96.81 | 288,707 | +1.27(+1.33%) |
Sep 08, 2022 | 92.45 | 96.81 | 92.18 | 95.54 | 265,613 | +1.21(+1.28%) |
Sep 07, 2022 | 91.61 | 94.69 | 90.17 | 94.33 | 298,701 | +4.38(+4.87%) |
Sep 06, 2022 | 90.23 | 90.75 | 87.55 | 89.95 | 367,336 | -0.57(-0.63%) |
Sep 02, 2022 | 93.85 | 93.85 | 89.68 | 90.52 | 340,772 | -1.27(-1.38%) |
Sep 01, 2022 | 94.59 | 94.59 | 90.61 | 91.79 | 388,749 | -2.80(-2.96%) |
Aug 31, 2022 | 96.95 | 97.52 | 94.05 | 94.59 | 332,446 | -0.57(-0.60%) |
Aug 30, 2022 | 96.66 | 97.33 | 93.70 | 95.16 | 330,771 | -0.42(-0.44%) |
Aug 29, 2022 | 96.70 | 98.39 | 95.22 | 95.58 | 328,417 | -2.91(-2.95%) |
Aug 26, 2022 | 103.75 | 104.22 | 98.15 | 98.49 | 446,237 | -5.54(-5.33%) |
Aug 25, 2022 | 102.59 | 104.04 | 101.10 | 104.03 | 312,142 | +2.25(+2.21%) |
Aug 24, 2022 | 98.93 | 103.41 | 98.60 | 101.78 | 397,159 | +3.04(+3.08%) |
Aug 23, 2022 | 96.30 | 99.59 | 96.00 | 98.74 | 505,833 | +2.44(+2.53%) |
Aug 22, 2022 | 94.68 | 97.55 | 93.81 | 96.30 | 532,669 | +0.26(+0.27%) |
Aug 19, 2022 | 98.91 | 99.56 | 94.43 | 96.04 | 532,971 | -4.45(-4.43%) |
Aug 18, 2022 | 100.59 | 101.76 | 97.65 | 100.49 | 313,462 | -0.14(-0.14%) |
Aug 17, 2022 | 100.44 | 103.16 | 99.03 | 100.63 | 531,217 | -1.40(-1.37%) |
Aug 16, 2022 | 104.35 | 105.75 | 100.93 | 102.03 | 542,143 | -2.88(-2.75%) |
Aug 15, 2022 | 110.20 | 110.92 | 104.33 | 104.91 | 890,544 | -6.67(-5.98%) |
Aug 12, 2022 | 102.49 | 112.27 | 102.47 | 111.58 | 826,954 | +9.55(+9.36%) |
Aug 11, 2022 | 95.15 | 102.73 | 89.22 | 102.03 | 1,871,342 | +14.59(+16.69%) |
Aug 10, 2022 | 86.47 | 87.76 | 84.20 | 87.44 | 516,866 | +4.55(+5.49%) |
Aug 09, 2022 | 86.26 | 87.70 | 81.35 | 82.89 | 376,958 | -4.83(-5.51%) |
Aug 08, 2022 | 85.00 | 90.12 | 84.72 | 87.72 | 429,453 | +3.21(+3.80%) |
Aug 05, 2022 | 82.81 | 86.39 | 82.15 | 84.51 | 379,252 | -1.05(-1.23%) |
Aug 04, 2022 | 86.82 | 86.92 | 84.14 | 85.56 | 270,206 | -0.46(-0.53%) |
Aug 03, 2022 | 82.79 | 87.00 | 82.16 | 86.02 | 331,747 | +4.07(+4.97%) |
Aug 02, 2022 | 80.16 | 83.40 | 79.59 | 81.95 | 229,355 | +0.63(+0.77%) |