Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 62.17 | 62.18 | 61.55 | 61.93 | 969,047 | +0.03(+0.05%) |
Aug 30, 2023 | 62.14 | 62.48 | 61.87 | 61.90 | 400,802 | -0.21(-0.34%) |
Aug 29, 2023 | 62.25 | 62.25 | 61.59 | 62.11 | 484,207 | +0.04(+0.06%) |
Aug 28, 2023 | 61.97 | 62.53 | 61.69 | 62.07 | 405,352 | +0.17(+0.27%) |
Aug 25, 2023 | 61.98 | 62.20 | 61.53 | 61.90 | 355,056 | -0.03(-0.05%) |
Aug 24, 2023 | 61.57 | 62.49 | 61.57 | 61.93 | 447,658 | +0.13(+0.21%) |
Aug 23, 2023 | 61.24 | 61.81 | 61.24 | 61.80 | 485,450 | +0.58(+0.94%) |
Aug 22, 2023 | 61.49 | 61.85 | 61.17 | 61.22 | 417,100 | -0.32(-0.52%) |
Aug 21, 2023 | 61.58 | 61.80 | 61.20 | 61.54 | 571,255 | +0.11(+0.18%) |
Aug 18, 2023 | 61.25 | 61.66 | 61.22 | 61.43 | 1,015,486 | -0.02(-0.03%) |
Aug 17, 2023 | 62.69 | 62.69 | 61.40 | 61.45 | 578,931 | -0.83(-1.33%) |
Aug 16, 2023 | 62.20 | 62.71 | 62.20 | 62.28 | 588,744 | +0.09(+0.14%) |
Aug 15, 2023 | 62.25 | 62.38 | 61.95 | 62.19 | 505,442 | -0.53(-0.84%) |
Aug 14, 2023 | 63.08 | 63.08 | 62.30 | 62.71 | 883,676 | -0.48(-0.76%) |
Aug 11, 2023 | 62.69 | 63.21 | 62.35 | 63.19 | 429,294 | +0.48(+0.76%) |
Aug 10, 2023 | 63.33 | 63.69 | 62.57 | 62.71 | 688,005 | -0.23(-0.36%) |
Aug 09, 2023 | 63.33 | 63.65 | 62.85 | 62.94 | 504,455 | -0.44(-0.69%) |
Aug 08, 2023 | 62.75 | 63.46 | 62.50 | 63.38 | 545,269 | +0.11(+0.17%) |
Aug 07, 2023 | 63.13 | 63.64 | 63.05 | 63.27 | 543,661 | +0.58(+0.92%) |
Aug 04, 2023 | 63.27 | 63.60 | 62.57 | 62.69 | 632,019 | -0.40(-0.63%) |
Aug 03, 2023 | 62.58 | 63.35 | 62.19 | 63.09 | 545,625 | +0.45(+0.72%) |
Aug 02, 2023 | 62.47 | 63.20 | 62.30 | 62.64 | 504,292 | -0.09(-0.14%) |
Aug 01, 2023 | 62.45 | 62.76 | 61.88 | 62.73 | 548,201 | +0.31(+0.49%) |
Jul 31, 2023 | 62.95 | 63.70 | 62.25 | 62.42 | 761,587 | +0.46(+0.74%) |
Jul 28, 2023 | 62.54 | 62.54 | 61.87 | 61.97 | 508,391 | +0.15(+0.24%) |
Jul 27, 2023 | 61.73 | 62.09 | 61.20 | 61.82 | 654,589 | +0.41(+0.67%) |
Jul 26, 2023 | 60.99 | 61.67 | 60.99 | 61.41 | 398,620 | +0.63(+1.03%) |
Jul 25, 2023 | 61.26 | 61.26 | 60.76 | 60.78 | 433,553 | -0.48(-0.78%) |
Jul 24, 2023 | 61.09 | 61.57 | 60.95 | 61.26 | 342,473 | -0.02(-0.03%) |
Jul 21, 2023 | 61.80 | 61.80 | 61.26 | 61.28 | 438,662 | -0.32(-0.52%) |
Jul 20, 2023 | 60.84 | 61.64 | 60.65 | 61.60 | 442,129 | +1.18(+1.95%) |
Jul 19, 2023 | 60.04 | 60.66 | 60.03 | 60.42 | 615,322 | +0.30(+0.50%) |
Jul 18, 2023 | 59.71 | 60.59 | 59.69 | 60.12 | 550,775 | +0.23(+0.38%) |
Jul 17, 2023 | 59.24 | 60.33 | 59.24 | 59.89 | 401,935 | +0.67(+1.13%) |
Jul 14, 2023 | 60.41 | 60.41 | 59.16 | 59.23 | 742,029 | -1.05(-1.74%) |
Jul 13, 2023 | 59.52 | 60.46 | 59.52 | 60.27 | 513,098 | +0.04(+0.07%) |
Jul 12, 2023 | 60.81 | 61.00 | 60.08 | 60.23 | 683,462 | -0.09(-0.15%) |
Jul 11, 2023 | 59.44 | 60.34 | 59.44 | 60.32 | 562,371 | +1.00(+1.68%) |
Jul 10, 2023 | 60.05 | 60.46 | 59.28 | 59.33 | 754,590 | -0.91(-1.51%) |
Jul 07, 2023 | 59.57 | 60.97 | 59.36 | 60.23 | 1,180,853 | +0.49(+0.82%) |
Jul 06, 2023 | 59.04 | 59.87 | 58.97 | 59.74 | 587,643 | +0.29(+0.49%) |
Jul 05, 2023 | 59.03 | 59.54 | 58.60 | 59.46 | 689,233 | -0.05(-0.08%) |
Jul 03, 2023 | 58.99 | 59.95 | 58.99 | 59.51 | 310,077 | +0.34(+0.57%) |
Jun 30, 2023 | 59.21 | 59.57 | 58.98 | 59.17 | 622,049 | +0.27(+0.46%) |
Jun 29, 2023 | 58.05 | 59.06 | 58.00 | 58.90 | 778,143 | +0.89(+1.53%) |
Jun 28, 2023 | 58.44 | 58.44 | 57.79 | 58.01 | 694,358 | -0.73(-1.24%) |
Jun 27, 2023 | 58.26 | 58.94 | 58.18 | 58.74 | 452,094 | +0.63(+1.08%) |
Jun 26, 2023 | 57.76 | 58.42 | 57.53 | 58.11 | 769,417 | +0.42(+0.73%) |
Jun 23, 2023 | 57.57 | 58.00 | 57.34 | 57.69 | 1,102,256 | -0.32(-0.55%) |
Jun 22, 2023 | 58.19 | 58.21 | 57.72 | 58.01 | 582,460 | -0.01(-0.02%) |
Jun 21, 2023 | 57.59 | 58.38 | 57.29 | 58.02 | 691,261 | +0.14(+0.24%) |
Jun 20, 2023 | 58.11 | 58.17 | 57.26 | 57.88 | 812,309 | -0.48(-0.82%) |
Jun 16, 2023 | 59.00 | 59.06 | 58.27 | 58.36 | 2,999,078 | -0.27(-0.46%) |
Jun 15, 2023 | 57.90 | 58.64 | 57.72 | 58.63 | 918,192 | +0.09(+0.16%) |
May 08, 2023 | 58.50 | 58.76 | 58.33 | 58.54 | 796,708 | +0.19(+0.32%) |
May 05, 2023 | 58.51 | 59.14 | 58.27 | 58.35 | 500,951 | +0.54(+0.93%) |
May 04, 2023 | 57.93 | 58.23 | 57.28 | 57.81 | 671,758 | -0.34(-0.58%) |
May 03, 2023 | 59.06 | 59.20 | 58.11 | 58.15 | 704,493 | -0.60(-1.02%) |
May 02, 2023 | 59.52 | 59.61 | 57.87 | 58.75 | 747,644 | -1.10(-1.85%) |
May 01, 2023 | 59.08 | 60.01 | 57.73 | 59.85 | 1,189,002 | +2.55(+4.45%) |
Apr 28, 2023 | 56.53 | 57.65 | 56.53 | 57.30 | 965,700 | +0.71(+1.25%) |
Apr 27, 2023 | 55.49 | 56.62 | 55.38 | 56.60 | 615,801 | +1.15(+2.08%) |
Apr 26, 2023 | 55.44 | 56.03 | 55.05 | 55.44 | 1,106,667 | -0.41(-0.73%) |
Apr 25, 2023 | 55.91 | 56.07 | 55.56 | 55.85 | 726,288 | -0.52(-0.92%) |
Apr 24, 2023 | 56.29 | 56.59 | 56.11 | 56.37 | 427,891 | +0.19(+0.34%) |
Apr 21, 2023 | 56.68 | 56.69 | 55.63 | 56.18 | 477,435 | -0.68(-1.19%) |
Apr 20, 2023 | 57.20 | 57.23 | 56.54 | 56.85 | 482,830 | -0.37(-0.64%) |
Apr 19, 2023 | 57.20 | 57.49 | 57.11 | 57.22 | 433,504 | -0.02(-0.03%) |
Apr 18, 2023 | 56.97 | 57.30 | 56.60 | 57.24 | 757,932 | +0.31(+0.54%) |
Apr 17, 2023 | 55.87 | 56.97 | 55.63 | 56.93 | 676,601 | +0.96(+1.71%) |
Apr 14, 2023 | 56.72 | 56.87 | 55.62 | 55.98 | 505,785 | -0.47(-0.83%) |
Apr 13, 2023 | 55.93 | 56.48 | 55.81 | 56.45 | 598,401 | +0.12(+0.21%) |
Apr 12, 2023 | 56.78 | 57.05 | 56.16 | 56.33 | 575,361 | -0.29(-0.51%) |
Apr 11, 2023 | 56.31 | 56.88 | 56.17 | 56.62 | 692,445 | +0.43(+0.76%) |
Apr 10, 2023 | 56.05 | 56.41 | 55.98 | 56.19 | 671,550 | +0.07(+0.12%) |
Apr 06, 2023 | 56.11 | 56.32 | 55.62 | 56.12 | 594,234 | +0.16(+0.28%) |
Apr 05, 2023 | 55.50 | 56.11 | 55.34 | 55.96 | 693,864 | +0.01(+0.02%) |
Apr 04, 2023 | 57.50 | 57.52 | 55.59 | 55.95 | 843,761 | -1.37(-2.40%) |
Apr 03, 2023 | 57.78 | 58.33 | 57.28 | 57.32 | 1,012,896 | -0.43(-0.74%) |
Mar 31, 2023 | 57.41 | 57.87 | 57.32 | 57.75 | 1,301,982 | +0.72(+1.26%) |
Mar 30, 2023 | 56.76 | 57.05 | 56.53 | 57.03 | 854,911 | +0.40(+0.70%) |
Mar 29, 2023 | 56.35 | 56.65 | 56.23 | 56.63 | 1,070,440 | +1.02(+1.83%) |
Mar 28, 2023 | 55.17 | 55.64 | 55.03 | 55.62 | 941,305 | +0.26(+0.47%) |
Mar 27, 2023 | 55.10 | 55.63 | 54.78 | 55.36 | 1,245,914 | +1.06(+1.94%) |
Mar 24, 2023 | 52.89 | 54.39 | 52.60 | 54.31 | 1,066,069 | +0.78(+1.45%) |
Mar 23, 2023 | 54.03 | 54.43 | 53.24 | 53.53 | 995,280 | -0.66(-1.21%) |
Mar 22, 2023 | 55.74 | 55.94 | 54.17 | 54.19 | 1,069,799 | -1.57(-2.82%) |
Mar 21, 2023 | 56.12 | 56.28 | 55.67 | 55.76 | 1,182,054 | +0.76(+1.38%) |
Mar 20, 2023 | 53.80 | 55.28 | 53.76 | 55.00 | 1,162,963 | +1.66(+3.12%) |
Mar 17, 2023 | 55.33 | 55.33 | 53.27 | 53.34 | 2,789,285 | -2.27(-4.08%) |
Mar 16, 2023 | 53.67 | 55.92 | 53.32 | 55.61 | 1,462,191 | +1.55(+2.87%) |
Mar 15, 2023 | 54.38 | 54.86 | 53.27 | 54.06 | 1,268,623 | -1.96(-3.50%) |
Mar 14, 2023 | 56.58 | 56.80 | 55.48 | 56.02 | 1,099,569 | +0.74(+1.33%) |
Mar 13, 2023 | 55.90 | 56.09 | 54.86 | 55.28 | 1,084,164 | -1.80(-3.16%) |
Mar 10, 2023 | 57.47 | 57.79 | 56.73 | 57.08 | 1,049,863 | -0.82(-1.41%) |
Mar 09, 2023 | 58.65 | 58.95 | 57.70 | 57.90 | 833,184 | -0.68(-1.16%) |
Mar 08, 2023 | 59.55 | 59.92 | 58.52 | 58.58 | 776,129 | -0.88(-1.47%) |
Mar 07, 2023 | 60.93 | 61.08 | 59.43 | 59.45 | 921,266 | -1.59(-2.61%) |
Mar 06, 2023 | 61.57 | 61.82 | 60.99 | 61.04 | 915,444 | -0.43(-0.70%) |
Mar 03, 2023 | 61.23 | 61.51 | 60.73 | 61.47 | 502,990 | +0.32(+0.52%) |
Mar 02, 2023 | 60.76 | 61.15 | 60.45 | 61.15 | 707,866 | +0.19(+0.31%) |
Mar 01, 2023 | 60.47 | 61.11 | 60.46 | 60.96 | 523,698 | +0.16(+0.26%) |
Feb 28, 2023 | 60.70 | 61.07 | 60.65 | 60.81 | 1,403,063 | +0.19(+0.31%) |
Feb 27, 2023 | 61.11 | 61.37 | 60.53 | 60.62 | 451,419 | -0.18(-0.29%) |
Feb 24, 2023 | 60.02 | 60.86 | 59.56 | 60.80 | 705,982 | +0.38(+0.63%) |
Feb 23, 2023 | 60.52 | 60.84 | 60.07 | 60.42 | 650,701 | +0.06(+0.10%) |
Feb 22, 2023 | 60.26 | 60.81 | 60.14 | 60.36 | 385,073 | -0.14(-0.23%) |
Feb 21, 2023 | 61.35 | 61.35 | 60.25 | 60.50 | 566,205 | -0.66(-1.09%) |
Feb 17, 2023 | 61.28 | 61.28 | 60.77 | 61.16 | 643,447 | -0.15(-0.24%) |
Feb 16, 2023 | 61.53 | 61.93 | 61.00 | 61.31 | 520,544 | -0.49(-0.79%) |
Feb 15, 2023 | 61.11 | 61.91 | 60.80 | 61.80 | 3,271,384 | +0.37(+0.60%) |
Feb 14, 2023 | 62.05 | 62.33 | 61.37 | 61.43 | 897,302 | -0.79(-1.26%) |
Feb 13, 2023 | 61.64 | 62.33 | 61.58 | 62.22 | 749,586 | +0.40(+0.64%) |
Feb 10, 2023 | 61.37 | 61.88 | 61.11 | 61.82 | 896,740 | +0.42(+0.68%) |
Feb 09, 2023 | 61.96 | 62.88 | 61.37 | 61.40 | 922,651 | -0.31(-0.50%) |
Feb 08, 2023 | 62.06 | 62.37 | 61.71 | 61.71 | 904,114 | -0.69(-1.10%) |
Feb 07, 2023 | 60.70 | 62.65 | 60.70 | 62.39 | 951,586 | +1.30(+2.13%) |
Feb 06, 2023 | 59.77 | 61.43 | 59.57 | 61.09 | 1,149,204 | +1.33(+2.23%) |
Feb 03, 2023 | 59.76 | 59.95 | 59.38 | 59.76 | 1,039,661 | -0.08(-0.13%) |
Feb 02, 2023 | 60.06 | 60.25 | 58.99 | 59.84 | 1,050,202 | -0.36(-0.59%) |
Feb 01, 2023 | 60.49 | 60.80 | 59.72 | 60.20 | 781,115 | -0.93(-1.53%) |
Jan 31, 2023 | 60.15 | 61.14 | 59.70 | 61.13 | 733,571 | +1.05(+1.75%) |
Jan 30, 2023 | 60.47 | 61.11 | 60.04 | 60.08 | 472,879 | -0.57(-0.93%) |
Jan 27, 2023 | 60.62 | 60.93 | 60.20 | 60.64 | 529,123 | -0.16(-0.26%) |
Jan 26, 2023 | 60.32 | 60.84 | 60.22 | 60.80 | 507,561 | +0.56(+0.92%) |
Jan 25, 2023 | 59.67 | 60.29 | 59.52 | 60.25 | 485,497 | +0.36(+0.60%) |
Jan 24, 2023 | 59.28 | 59.98 | 59.01 | 59.89 | 602,128 | +0.65(+1.09%) |
Jan 23, 2023 | 58.78 | 59.40 | 58.52 | 59.24 | 508,277 | +0.62(+1.05%) |
Jan 20, 2023 | 57.87 | 58.64 | 57.20 | 58.63 | 780,282 | +0.88(+1.53%) |
Jan 19, 2023 | 57.77 | 58.13 | 57.54 | 57.74 | 767,159 | -0.40(-0.68%) |
Jan 18, 2023 | 59.04 | 59.25 | 58.02 | 58.14 | 851,909 | -0.88(-1.48%) |
Jan 17, 2023 | 59.94 | 59.94 | 58.92 | 59.01 | 657,987 | -0.87(-1.44%) |
Jan 13, 2023 | 59.14 | 59.94 | 59.05 | 59.88 | 518,285 | +0.34(+0.57%) |
Jan 12, 2023 | 59.79 | 59.84 | 59.43 | 59.54 | 631,067 | +0.05(+0.08%) |
Jan 11, 2023 | 58.81 | 59.51 | 58.66 | 59.49 | 606,343 | +0.79(+1.34%) |
Jan 10, 2023 | 58.68 | 58.91 | 58.36 | 58.71 | 707,112 | +0.07(+0.12%) |
Jan 09, 2023 | 60.07 | 60.07 | 58.60 | 58.64 | 804,455 | -1.49(-2.48%) |
Jan 06, 2023 | 59.35 | 60.20 | 59.35 | 60.13 | 703,042 | +1.25(+2.13%) |
Jan 05, 2023 | 58.74 | 58.90 | 58.23 | 58.87 | 714,641 | -0.06(-0.10%) |
Jan 04, 2023 | 58.68 | 59.42 | 58.50 | 58.93 | 792,042 | +0.68(+1.16%) |
Jan 03, 2023 | 58.06 | 58.72 | 57.77 | 58.26 | 875,029 | +0.26(+0.45%) |
Dec 30, 2022 | 58.11 | 58.44 | 57.77 | 58.00 | 712,213 | -0.34(-0.58%) |
Dec 29, 2022 | 57.58 | 58.49 | 57.58 | 58.34 | 516,318 | +0.79(+1.37%) |
Dec 28, 2022 | 58.42 | 58.53 | 57.54 | 57.55 | 549,717 | -0.72(-1.23%) |
Dec 27, 2022 | 57.50 | 58.43 | 57.26 | 58.27 | 706,716 | +0.75(+1.30%) |
Dec 23, 2022 | 56.91 | 57.64 | 56.77 | 57.52 | 563,329 | +0.66(+1.15%) |
Dec 22, 2022 | 57.01 | 57.24 | 56.01 | 56.87 | 660,422 | -0.23(-0.40%) |
Dec 21, 2022 | 56.03 | 57.10 | 55.95 | 57.09 | 1,053,281 | +1.63(+2.94%) |
Dec 20, 2022 | 54.93 | 56.39 | 54.51 | 55.46 | 1,413,973 | +0.83(+1.51%) |
Dec 19, 2022 | 55.54 | 56.06 | 54.50 | 54.64 | 1,179,145 | -0.85(-1.52%) |
Dec 16, 2022 | 54.87 | 55.66 | 54.51 | 55.48 | 2,838,794 | -0.11(-0.20%) |
Dec 15, 2022 | 55.33 | 55.92 | 55.09 | 55.59 | 894,398 | -0.34(-0.60%) |
Dec 14, 2022 | 56.34 | 57.12 | 55.63 | 55.93 | 1,022,923 | -0.50(-0.88%) |
Dec 13, 2022 | 57.58 | 57.79 | 56.14 | 56.43 | 968,727 | +0.06(+0.11%) |
Dec 12, 2022 | 56.10 | 56.48 | 55.84 | 56.37 | 755,187 | +0.21(+0.37%) |
Dec 09, 2022 | 55.87 | 56.53 | 55.62 | 56.16 | 938,404 | +0.10(+0.18%) |
Dec 08, 2022 | 56.06 | 56.46 | 55.80 | 56.06 | 525,678 | +0.14(+0.25%) |
Dec 07, 2022 | 56.71 | 57.31 | 55.85 | 55.92 | 840,482 | -0.88(-1.54%) |
Dec 06, 2022 | 55.99 | 56.89 | 55.76 | 56.80 | 879,516 | +0.79(+1.40%) |
Dec 05, 2022 | 57.04 | 57.08 | 55.78 | 56.01 | 671,418 | -1.33(-2.32%) |
Dec 02, 2022 | 57.25 | 57.44 | 56.58 | 57.34 | 703,613 | -0.37(-0.64%) |
Dec 01, 2022 | 58.33 | 58.54 | 57.32 | 57.71 | 866,634 | -0.11(-0.19%) |
Nov 30, 2022 | 57.29 | 57.96 | 56.28 | 57.82 | 2,676,042 | +0.37(+0.64%) |
Nov 29, 2022 | 56.37 | 57.51 | 56.19 | 57.45 | 659,870 | +1.00(+1.78%) |
Nov 28, 2022 | 56.67 | 57.04 | 56.32 | 56.45 | 742,886 | -0.64(-1.11%) |
Nov 25, 2022 | 57.27 | 57.32 | 56.86 | 57.08 | 279,523 | +0.10(+0.17%) |
Nov 23, 2022 | 56.71 | 56.99 | 56.44 | 56.99 | 527,382 | +0.21(+0.37%) |
Nov 22, 2022 | 56.86 | 57.20 | 56.63 | 56.78 | 542,545 | +0.35(+0.62%) |
Nov 21, 2022 | 56.18 | 56.60 | 55.90 | 56.43 | 450,009 | +0.19(+0.34%) |
Nov 18, 2022 | 56.26 | 56.62 | 55.58 | 56.24 | 766,725 | +0.59(+1.05%) |
Nov 17, 2022 | 54.70 | 55.71 | 54.70 | 55.65 | 656,492 | +0.40(+0.72%) |
Nov 16, 2022 | 55.26 | 55.49 | 54.72 | 55.25 | 778,247 | +0.05(+0.09%) |
Nov 15, 2022 | 55.50 | 55.58 | 54.54 | 55.20 | 683,980 | +0.09(+0.16%) |
Nov 14, 2022 | 55.60 | 56.41 | 55.05 | 55.11 | 499,098 | -0.48(-0.86%) |
Nov 11, 2022 | 56.74 | 56.74 | 55.34 | 55.59 | 663,638 | -0.62(-1.10%) |
Nov 10, 2022 | 55.63 | 56.25 | 55.21 | 56.21 | 779,229 | +2.12(+3.91%) |
Nov 09, 2022 | 55.01 | 55.06 | 53.90 | 54.09 | 666,836 | -1.18(-2.14%) |
Nov 08, 2022 | 55.21 | 55.49 | 54.56 | 55.27 | 491,405 | +0.05(+0.09%) |
Nov 07, 2022 | 55.56 | 55.56 | 54.68 | 55.22 | 693,188 | +0.13(+0.23%) |
Nov 04, 2022 | 55.54 | 55.95 | 54.62 | 55.09 | 692,314 | +0.25(+0.45%) |
Nov 03, 2022 | 54.57 | 55.24 | 54.15 | 54.85 | 558,270 | -0.29(-0.52%) |
Nov 02, 2022 | 55.85 | 55.05 | 55.13 | 818,335 | -0.97(-1.73%) | |
Nov 01, 2022 | 56.89 | 57.23 | 55.91 | 56.11 | 1,021,803 | -0.53(-0.93%) |
Oct 31, 2022 | 56.86 | 57.45 | 55.98 | 56.63 | 1,036,540 | -0.96(-1.67%) |
Oct 28, 2022 | 56.41 | 57.67 | 56.34 | 57.60 | 790,684 | +1.62(+2.89%) |
Oct 27, 2022 | 56.12 | 56.77 | 55.88 | 55.98 | 773,572 | +0.39(+0.70%) |
Oct 26, 2022 | 55.84 | 55.92 | 55.36 | 55.59 | 527,713 | +0.21(+0.38%) |
Oct 25, 2022 | 54.99 | 55.58 | 54.70 | 55.38 | 720,819 | -0.09(-0.16%) |
Oct 24, 2022 | 55.46 | 56.11 | 55.21 | 55.47 | 607,196 | +0.35(+0.63%) |
Oct 21, 2022 | 53.53 | 55.17 | 53.28 | 55.12 | 880,285 | +1.85(+3.47%) |
Oct 20, 2022 | 53.67 | 54.52 | 53.20 | 53.28 | 628,886 | -0.89(-1.65%) |
Oct 19, 2022 | 54.10 | 54.77 | 53.65 | 54.17 | 621,214 | -0.07(-0.13%) |
Oct 18, 2022 | 54.41 | 54.75 | 53.83 | 54.24 | 870,523 | +1.00(+1.88%) |
Oct 17, 2022 | 53.43 | 53.91 | 53.01 | 53.24 | 895,416 | +0.60(+1.13%) |
Oct 14, 2022 | 53.82 | 54.22 | 52.53 | 52.64 | 848,607 | -0.66(-1.23%) |
Oct 13, 2022 | 50.69 | 53.51 | 50.34 | 53.30 | 884,304 | +2.17(+4.23%) |
Oct 12, 2022 | 51.44 | 51.72 | 51.13 | 51.13 | 558,274 | -0.44(-0.85%) |
Oct 11, 2022 | 50.97 | 52.26 | 50.97 | 51.57 | 631,548 | +0.49(+0.95%) |
Oct 10, 2022 | 51.27 | 51.63 | 50.92 | 51.08 | 464,211 | +0.08(+0.16%) |
Oct 07, 2022 | 51.56 | 51.59 | 50.69 | 51.00 | 766,081 | -0.79(-1.53%) |
Oct 06, 2022 | 52.01 | 52.27 | 51.77 | 51.80 | 811,602 | -0.65(-1.23%) |
Oct 05, 2022 | 52.34 | 52.73 | 52.19 | 52.44 | 780,191 | -0.39(-0.73%) |
Oct 04, 2022 | 51.65 | 52.92 | 51.65 | 52.83 | 917,141 | +1.66(+3.24%) |
Oct 03, 2022 | 50.14 | 51.55 | 49.43 | 51.17 | 997,054 | +1.67(+3.37%) |
Sep 30, 2022 | 50.46 | 50.78 | 49.42 | 49.50 | 1,327,117 | -0.92(-1.83%) |
Sep 29, 2022 | 50.21 | 50.57 | 49.71 | 50.43 | 1,067,245 | -0.15(-0.29%) |
Sep 28, 2022 | 50.10 | 50.81 | 49.82 | 50.58 | 1,141,253 | +0.79(+1.60%) |
Sep 27, 2022 | 49.77 | 50.10 | 49.13 | 49.78 | 796,751 | +0.45(+0.91%) |
Sep 26, 2022 | 50.33 | 50.70 | 49.03 | 49.33 | 1,004,937 | -1.32(-2.61%) |
Sep 23, 2022 | 50.86 | 51.05 | 50.00 | 50.66 | 898,212 | -0.81(-1.58%) |
Sep 22, 2022 | 52.49 | 52.49 | 51.42 | 51.47 | 883,673 | -1.05(-2.00%) |
Sep 21, 2022 | 53.73 | 54.13 | 52.49 | 52.52 | 923,084 | -0.91(-1.71%) |
Sep 20, 2022 | 54.23 | 54.40 | 52.89 | 53.44 | 1,094,298 | -1.30(-2.38%) |
Sep 19, 2022 | 53.09 | 54.76 | 53.09 | 54.74 | 1,158,368 | +1.14(+2.13%) |
Sep 16, 2022 | 54.65 | 54.65 | 53.37 | 53.59 | 2,799,774 | -1.45(-2.63%) |
Sep 15, 2022 | 55.17 | 55.71 | 54.93 | 55.05 | 967,802 | +0.05(+0.09%) |
Sep 14, 2022 | 55.71 | 55.85 | 54.66 | 55.00 | 1,250,707 | -0.48(-0.86%) |
Sep 13, 2022 | 56.30 | 56.66 | 55.36 | 55.47 | 953,456 | -1.59(-2.78%) |
Sep 12, 2022 | 56.86 | 57.40 | 56.64 | 57.06 | 769,741 | +0.59(+1.04%) |
Sep 09, 2022 | 56.43 | 56.91 | 56.35 | 56.48 | 774,173 | +0.19(+0.34%) |
Sep 08, 2022 | 55.62 | 56.37 | 55.30 | 56.29 | 897,387 | +0.44(+0.78%) |
Sep 07, 2022 | 54.81 | 56.05 | 54.81 | 55.85 | 1,023,818 | +0.89(+1.63%) |
Sep 06, 2022 | 55.52 | 55.74 | 54.81 | 54.96 | 1,184,997 | -0.10(-0.18%) |
Sep 02, 2022 | 55.80 | 56.48 | 54.81 | 55.06 | 829,102 | -0.08(-0.14%) |