Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 70.22 | 70.85 | 70.22 | 70.78 | 60,037 | +0.96(+1.38%) |
Jun 29, 2023 | 69.80 | 69.88 | 69.56 | 69.82 | 142,867 | +0.00(+0.00%) |
Jun 28, 2023 | 69.58 | 70.20 | 69.58 | 69.82 | 48,749 | +0.23(+0.33%) |
Jun 27, 2023 | 68.69 | 69.74 | 68.69 | 69.59 | 46,666 | +1.19(+1.74%) |
Jun 26, 2023 | 68.75 | 69.30 | 68.39 | 68.40 | 38,787 | -0.36(-0.52%) |
Jun 23, 2023 | 68.78 | 69.10 | 68.66 | 68.75 | 27,437 | -0.58(-0.83%) |
Jun 22, 2023 | 68.45 | 69.35 | 68.45 | 69.33 | 76,831 | +0.55(+0.80%) |
Jun 21, 2023 | 69.26 | 69.26 | 68.71 | 68.78 | 34,823 | -0.51(-0.73%) |
Jun 20, 2023 | 69.08 | 69.35 | 68.78 | 69.29 | 31,809 | +0.06(+0.09%) |
Jun 16, 2023 | 69.97 | 69.97 | 69.22 | 69.23 | 60,408 | -0.38(-0.54%) |
Jun 15, 2023 | 68.61 | 69.77 | 68.61 | 69.61 | 122,064 | +0.63(+0.91%) |
Jun 14, 2023 | 69.09 | 69.36 | 68.48 | 68.98 | 39,182 | +0.03(+0.04%) |
Jun 13, 2023 | 68.75 | 68.98 | 68.37 | 68.95 | 335,764 | +0.72(+1.05%) |
Jun 12, 2023 | 67.58 | 68.24 | 67.53 | 68.24 | 29,756 | +0.97(+1.45%) |
Jun 09, 2023 | 67.59 | 67.88 | 67.13 | 67.26 | 34,821 | +0.19(+0.28%) |
Jun 08, 2023 | 66.36 | 67.09 | 66.36 | 67.07 | 18,274 | +0.75(+1.12%) |
Jun 07, 2023 | 67.02 | 67.17 | 66.29 | 66.33 | 22,652 | -0.30(-0.44%) |
Jun 06, 2023 | 65.86 | 66.64 | 65.86 | 66.62 | 28,970 | +0.63(+0.95%) |
Jun 05, 2023 | 66.01 | 66.16 | 65.71 | 66.00 | 120,112 | +0.05(+0.08%) |
Jun 02, 2023 | 65.55 | 66.04 | 65.37 | 65.95 | 100,521 | +1.39(+2.15%) |
Jun 01, 2023 | 63.97 | 64.81 | 63.65 | 64.56 | 68,820 | +0.44(+0.68%) |
May 31, 2023 | 64.28 | 64.28 | 63.49 | 64.12 | 17,599 | -0.43(-0.66%) |
May 30, 2023 | 64.87 | 64.87 | 64.20 | 64.55 | 32,644 | +0.27(+0.42%) |
May 26, 2023 | 63.17 | 64.56 | 63.17 | 64.28 | 21,188 | +1.20(+1.91%) |
May 25, 2023 | 63.41 | 63.41 | 62.91 | 63.08 | 20,557 | -0.37(-0.58%) |
May 24, 2023 | 63.42 | 63.57 | 63.10 | 63.45 | 16,958 | -0.24(-0.37%) |
May 23, 2023 | 63.96 | 64.51 | 63.60 | 63.68 | 44,290 | -0.72(-1.11%) |
May 22, 2023 | 64.70 | 64.78 | 64.34 | 64.40 | 19,149 | -0.24(-0.37%) |
May 19, 2023 | 65.21 | 65.21 | 64.44 | 64.64 | 17,003 | -0.70(-1.06%) |
May 18, 2023 | 64.51 | 65.37 | 64.50 | 65.33 | 31,524 | +1.07(+1.67%) |
May 17, 2023 | 63.49 | 64.36 | 63.49 | 64.26 | 21,935 | +1.05(+1.67%) |
May 16, 2023 | 63.32 | 63.62 | 63.16 | 63.21 | 16,782 | -0.48(-0.75%) |
May 15, 2023 | 63.53 | 63.68 | 63.14 | 63.68 | 23,768 | +0.14(+0.22%) |
May 12, 2023 | 64.13 | 64.23 | 63.20 | 63.55 | 111,876 | -0.39(-0.61%) |
May 11, 2023 | 63.76 | 63.97 | 63.60 | 63.93 | 80,775 | -0.02(-0.03%) |
May 10, 2023 | 64.30 | 64.46 | 63.33 | 63.95 | 37,537 | +0.03(+0.05%) |
May 09, 2023 | 63.60 | 63.93 | 63.58 | 63.92 | 14,513 | -0.03(-0.05%) |
May 08, 2023 | 63.63 | 64.00 | 63.60 | 63.95 | 24,533 | +0.39(+0.61%) |
May 05, 2023 | 62.84 | 63.62 | 62.84 | 63.57 | 15,358 | +1.20(+1.93%) |
May 04, 2023 | 62.96 | 62.98 | 62.19 | 62.36 | 49,981 | -0.65(-1.02%) |
May 03, 2023 | 63.29 | 63.75 | 62.99 | 63.01 | 26,410 | -0.48(-0.75%) |
May 02, 2023 | 63.44 | 63.55 | 62.76 | 63.49 | 37,514 | -0.10(-0.16%) |
May 01, 2023 | 63.74 | 64.02 | 63.50 | 63.59 | 192,467 | -0.38(-0.59%) |
Apr 28, 2023 | 63.33 | 64.02 | 63.08 | 63.96 | 37,277 | +0.33(+0.52%) |
Apr 27, 2023 | 62.63 | 63.67 | 62.63 | 63.63 | 163,031 | +1.37(+2.20%) |
Apr 26, 2023 | 62.83 | 63.03 | 62.16 | 62.26 | 37,522 | -0.49(-0.78%) |
Apr 25, 2023 | 63.60 | 63.62 | 62.73 | 62.75 | 45,129 | -1.23(-1.92%) |
Apr 24, 2023 | 63.92 | 64.32 | 63.49 | 63.98 | 195,676 | +0.08(+0.12%) |
Apr 21, 2023 | 63.58 | 64.05 | 63.30 | 63.90 | 544,399 | +0.51(+0.80%) |
Apr 20, 2023 | 63.17 | 63.81 | 63.17 | 63.40 | 43,479 | -0.55(-0.85%) |
Apr 19, 2023 | 63.62 | 64.13 | 63.53 | 63.94 | 27,873 | -0.14(-0.22%) |
Apr 18, 2023 | 64.12 | 64.29 | 63.84 | 64.08 | 34,704 | +0.24(+0.37%) |
Apr 17, 2023 | 63.54 | 63.87 | 63.35 | 63.84 | 30,407 | +0.34(+0.53%) |
Apr 14, 2023 | 63.36 | 63.95 | 63.08 | 63.51 | 18,823 | -0.09(-0.14%) |
Apr 13, 2023 | 62.83 | 63.64 | 62.81 | 63.60 | 60,572 | +1.12(+1.80%) |
Apr 12, 2023 | 63.92 | 63.92 | 62.45 | 62.47 | 49,216 | -0.95(-1.50%) |
Apr 11, 2023 | 63.46 | 63.71 | 63.22 | 63.43 | 39,447 | +0.17(+0.27%) |
Apr 10, 2023 | 62.24 | 63.28 | 62.16 | 63.26 | 26,332 | +0.44(+0.70%) |
Apr 06, 2023 | 62.56 | 62.89 | 62.04 | 62.82 | 46,495 | -0.04(-0.06%) |
Apr 05, 2023 | 63.56 | 63.56 | 62.69 | 62.86 | 24,699 | -0.93(-1.46%) |
Apr 04, 2023 | 64.17 | 64.18 | 63.39 | 63.79 | 30,365 | -0.15(-0.23%) |
Apr 03, 2023 | 63.91 | 64.02 | 63.55 | 63.94 | 24,719 | -0.31(-0.48%) |
Mar 31, 2023 | 63.07 | 64.25 | 63.07 | 64.25 | 61,570 | +1.47(+2.34%) |
Mar 30, 2023 | 62.90 | 63.06 | 62.63 | 62.78 | 47,803 | +0.52(+0.83%) |
Mar 29, 2023 | 61.97 | 62.29 | 61.71 | 62.26 | 32,259 | +1.01(+1.65%) |
Mar 28, 2023 | 61.19 | 61.57 | 61.02 | 61.25 | 49,907 | -0.09(-0.15%) |
Mar 27, 2023 | 61.48 | 61.74 | 61.06 | 61.34 | 42,144 | +0.26(+0.42%) |
Mar 24, 2023 | 60.77 | 61.20 | 60.37 | 61.08 | 31,909 | -0.04(-0.06%) |
Mar 23, 2023 | 61.45 | 62.18 | 60.55 | 61.12 | 52,965 | +0.14(+0.24%) |
Mar 22, 2023 | 62.29 | 62.62 | 60.95 | 60.98 | 30,930 | -1.31(-2.10%) |
Mar 21, 2023 | 61.42 | 62.34 | 61.42 | 62.29 | 100,954 | +1.40(+2.29%) |
Mar 20, 2023 | 60.49 | 61.19 | 60.45 | 60.89 | 55,449 | +0.33(+0.54%) |
Mar 17, 2023 | 61.01 | 61.24 | 60.21 | 60.56 | 19,880 | -0.73(-1.19%) |
Mar 16, 2023 | 59.86 | 61.49 | 59.86 | 61.29 | 88,840 | +1.00(+1.67%) |
Mar 15, 2023 | 59.50 | 60.34 | 59.30 | 60.28 | 84,292 | -0.21(-0.34%) |
Mar 14, 2023 | 60.34 | 60.73 | 59.85 | 60.49 | 47,077 | +0.86(+1.45%) |
Mar 13, 2023 | 58.92 | 60.22 | 58.67 | 59.63 | 48,256 | -0.08(-0.13%) |
Mar 10, 2023 | 60.51 | 60.64 | 59.54 | 59.71 | 26,149 | -0.80(-1.33%) |
Mar 09, 2023 | 61.94 | 62.43 | 60.48 | 60.51 | 61,017 | -1.52(-2.44%) |
Mar 08, 2023 | 61.97 | 62.06 | 61.55 | 62.03 | 42,907 | -0.01(-0.02%) |
Mar 07, 2023 | 62.77 | 63.08 | 62.04 | 62.04 | 29,738 | -0.71(-1.14%) |
Mar 06, 2023 | 63.24 | 63.62 | 62.75 | 62.75 | 65,437 | -0.41(-0.64%) |
Mar 03, 2023 | 62.54 | 63.21 | 62.44 | 63.16 | 27,031 | +1.01(+1.63%) |
Mar 02, 2023 | 61.23 | 62.22 | 61.23 | 62.15 | 42,951 | +0.13(+0.21%) |
Mar 01, 2023 | 62.59 | 62.59 | 61.72 | 62.02 | 96,401 | -0.72(-1.15%) |
Feb 28, 2023 | 62.70 | 63.11 | 62.60 | 62.74 | 131,102 | -0.04(-0.06%) |
Feb 27, 2023 | 62.80 | 63.18 | 62.60 | 62.78 | 19,259 | +0.55(+0.88%) |
Feb 24, 2023 | 62.09 | 62.32 | 61.76 | 62.24 | 16,592 | -0.90(-1.43%) |
Feb 23, 2023 | 63.44 | 63.44 | 62.19 | 63.14 | 33,993 | -0.23(-0.36%) |
Feb 22, 2023 | 63.37 | 63.77 | 63.06 | 63.37 | 34,723 | +0.19(+0.30%) |
Feb 21, 2023 | 63.89 | 64.19 | 63.18 | 63.18 | 59,339 | -1.83(-2.82%) |
Feb 17, 2023 | 64.72 | 65.03 | 64.29 | 65.01 | 29,653 | -0.08(-0.12%) |
Feb 16, 2023 | 65.32 | 66.17 | 65.08 | 65.09 | 76,708 | -1.25(-1.88%) |
Feb 15, 2023 | 65.10 | 66.34 | 65.10 | 66.34 | 510,095 | +0.98(+1.50%) |
Feb 14, 2023 | 64.45 | 65.52 | 64.24 | 65.36 | 36,745 | +0.61(+0.95%) |
Feb 13, 2023 | 63.88 | 64.78 | 63.61 | 64.74 | 18,216 | +0.93(+1.46%) |
Feb 10, 2023 | 64.06 | 64.31 | 63.47 | 63.81 | 46,840 | -0.80(-1.24%) |
Feb 09, 2023 | 65.80 | 65.97 | 64.42 | 64.61 | 32,728 | -0.28(-0.43%) |
Feb 08, 2023 | 65.15 | 65.26 | 64.60 | 64.89 | 23,093 | -0.64(-0.98%) |
Feb 07, 2023 | 65.05 | 65.67 | 64.12 | 65.54 | 45,965 | +0.27(+0.41%) |
Feb 06, 2023 | 65.23 | 65.51 | 64.79 | 65.27 | 91,384 | -0.28(-0.42%) |
Feb 03, 2023 | 65.61 | 66.80 | 65.34 | 65.55 | 61,593 | -1.53(-2.28%) |
Feb 02, 2023 | 66.66 | 67.77 | 66.39 | 67.07 | 1,093,840 | +1.51(+2.30%) |
Feb 01, 2023 | 64.27 | 65.97 | 63.79 | 65.57 | 72,343 | +1.11(+1.72%) |
Jan 31, 2023 | 63.22 | 64.46 | 63.22 | 64.46 | 33,839 | +1.29(+2.04%) |
Jan 30, 2023 | 63.64 | 64.02 | 63.17 | 63.17 | 36,184 | -1.01(-1.58%) |
Jan 27, 2023 | 63.13 | 64.56 | 63.13 | 64.18 | 45,181 | +0.99(+1.57%) |
Jan 26, 2023 | 63.16 | 63.31 | 62.50 | 63.19 | 135,479 | +0.84(+1.35%) |
Jan 25, 2023 | 61.19 | 62.34 | 60.91 | 62.34 | 35,873 | +0.37(+0.59%) |
Jan 24, 2023 | 61.83 | 62.14 | 60.74 | 61.98 | 87,469 | -0.01(-0.02%) |
Jan 23, 2023 | 60.99 | 62.14 | 60.90 | 61.99 | 82,204 | +1.12(+1.84%) |
Jan 20, 2023 | 59.78 | 60.89 | 59.56 | 60.87 | 38,339 | +1.48(+2.49%) |
Jan 19, 2023 | 59.98 | 59.98 | 59.13 | 59.39 | 53,317 | -0.91(-1.51%) |
Jan 18, 2023 | 61.60 | 61.79 | 60.29 | 60.30 | 157,012 | -0.86(-1.41%) |
Jan 17, 2023 | 61.19 | 61.51 | 60.95 | 61.17 | 70,513 | +0.08(+0.13%) |
Jan 13, 2023 | 59.97 | 61.11 | 59.97 | 61.09 | 36,858 | +0.39(+0.64%) |
Jan 12, 2023 | 60.82 | 60.82 | 59.84 | 60.70 | 49,064 | +0.30(+0.49%) |
Jan 11, 2023 | 59.57 | 60.40 | 59.57 | 60.40 | 55,691 | +1.14(+1.92%) |
Jan 10, 2023 | 58.53 | 59.28 | 58.33 | 59.26 | 37,887 | +0.72(+1.24%) |
Jan 09, 2023 | 58.75 | 59.35 | 58.54 | 58.54 | 45,998 | +0.16(+0.27%) |
Jan 06, 2023 | 57.23 | 58.58 | 56.90 | 58.38 | 192,813 | +1.37(+2.40%) |
Jan 05, 2023 | 56.90 | 57.30 | 56.59 | 57.01 | 47,436 | -0.34(-0.59%) |
Jan 04, 2023 | 56.84 | 57.53 | 56.56 | 57.35 | 52,044 | +1.09(+1.94%) |
Jan 03, 2023 | 56.82 | 56.98 | 55.73 | 56.26 | 102,326 | -0.19(-0.33%) |
Dec 30, 2022 | 56.05 | 56.45 | 55.84 | 56.45 | 115,109 | -0.04(-0.07%) |
Dec 29, 2022 | 55.84 | 56.69 | 55.84 | 56.49 | 312,064 | +1.30(+2.35%) |
Dec 28, 2022 | 55.80 | 56.11 | 55.13 | 55.19 | 80,204 | -0.64(-1.15%) |
Dec 27, 2022 | 56.27 | 56.40 | 55.79 | 55.83 | 145,263 | -0.68(-1.21%) |
Dec 23, 2022 | 55.97 | 56.59 | 55.75 | 56.52 | 125,495 | +0.37(+0.65%) |
Dec 22, 2022 | 56.61 | 56.61 | 55.36 | 56.15 | 188,569 | -1.18(-2.06%) |
Dec 21, 2022 | 56.94 | 57.55 | 56.92 | 57.33 | 72,858 | +0.88(+1.56%) |
Dec 20, 2022 | 56.46 | 57.05 | 56.28 | 56.45 | 150,080 | -0.33(-0.58%) |
Dec 19, 2022 | 57.83 | 57.83 | 56.60 | 56.78 | 58,258 | -0.95(-1.65%) |
Dec 16, 2022 | 58.10 | 58.47 | 57.46 | 57.73 | 38,722 | -0.88(-1.50%) |
Dec 15, 2022 | 59.10 | 59.10 | 58.32 | 58.61 | 36,999 | -1.44(-2.39%) |
Dec 14, 2022 | 60.17 | 60.82 | 59.54 | 60.05 | 67,319 | -0.31(-0.52%) |
Dec 13, 2022 | 62.29 | 62.29 | 59.88 | 60.36 | 46,586 | +0.07(+0.12%) |
Dec 12, 2022 | 59.84 | 60.30 | 59.51 | 60.29 | 32,487 | +0.44(+0.73%) |
Dec 09, 2022 | 59.81 | 60.37 | 59.77 | 59.85 | 40,485 | -0.32(-0.53%) |
Dec 08, 2022 | 59.77 | 60.38 | 59.53 | 60.17 | 21,116 | +0.53(+0.90%) |
Dec 07, 2022 | 59.59 | 60.16 | 59.53 | 59.63 | 31,578 | -0.35(-0.58%) |
Dec 06, 2022 | 60.87 | 61.02 | 59.49 | 59.98 | 32,597 | -1.00(-1.64%) |
Dec 05, 2022 | 61.92 | 61.92 | 60.83 | 60.98 | 23,159 | -1.56(-2.49%) |
Dec 02, 2022 | 61.66 | 62.69 | 61.61 | 62.54 | 26,938 | +0.00(+0.00%) |
Dec 01, 2022 | 62.59 | 62.82 | 62.13 | 62.53 | 38,686 | -0.06(-0.09%) |
Nov 30, 2022 | 60.69 | 62.59 | 60.39 | 62.59 | 101,760 | +1.94(+3.20%) |
Nov 29, 2022 | 60.86 | 60.86 | 60.41 | 60.65 | 75,685 | -0.09(-0.15%) |
Nov 28, 2022 | 60.88 | 61.42 | 60.64 | 60.74 | 37,989 | -0.55(-0.90%) |
Nov 25, 2022 | 61.25 | 61.43 | 61.08 | 61.30 | 32,608 | -0.05(-0.08%) |
Nov 23, 2022 | 60.78 | 61.38 | 60.77 | 61.35 | 39,368 | +0.74(+1.22%) |
Nov 22, 2022 | 60.17 | 60.66 | 59.83 | 60.60 | 47,539 | +0.63(+1.06%) |
Nov 21, 2022 | 60.38 | 60.54 | 59.70 | 59.97 | 160,793 | -0.46(-0.77%) |
Nov 18, 2022 | 60.99 | 61.00 | 59.96 | 60.44 | 37,333 | +0.12(+0.20%) |
Nov 17, 2022 | 60.06 | 60.48 | 59.73 | 60.32 | 106,521 | -0.68(-1.12%) |
Nov 16, 2022 | 61.10 | 61.36 | 60.87 | 61.00 | 26,838 | -0.85(-1.38%) |
Nov 15, 2022 | 62.17 | 62.56 | 61.33 | 61.85 | 67,614 | +1.08(+1.77%) |
Nov 14, 2022 | 61.20 | 61.65 | 60.71 | 60.77 | 45,441 | -0.86(-1.40%) |
Nov 11, 2022 | 60.25 | 61.85 | 60.15 | 61.63 | 26,314 | +1.56(+2.60%) |
Nov 10, 2022 | 58.58 | 60.14 | 58.54 | 60.07 | 58,363 | +3.74(+6.64%) |
Nov 09, 2022 | 57.49 | 57.77 | 56.27 | 56.33 | 145,389 | -1.81(-3.11%) |
Nov 08, 2022 | 58.29 | 58.86 | 57.39 | 58.14 | 162,611 | +0.02(+0.03%) |
Nov 07, 2022 | 58.43 | 58.52 | 57.58 | 58.12 | 167,198 | -0.11(-0.19%) |
Nov 04, 2022 | 58.92 | 59.23 | 57.29 | 58.23 | 31,008 | +0.37(+0.63%) |
Nov 03, 2022 | 57.70 | 58.38 | 57.44 | 57.86 | 217,961 | -0.27(-0.46%) |
Nov 02, 2022 | 60.04 | 60.27 | 58.13 | 58.13 | 110,906 | -2.18(-3.61%) |
Nov 01, 2022 | 61.52 | 61.66 | 60.30 | 60.31 | 33,506 | -0.35(-0.57%) |
Oct 31, 2022 | 60.87 | 61.00 | 60.44 | 60.65 | 43,689 | -0.45(-0.73%) |
Oct 28, 2022 | 59.62 | 61.10 | 59.37 | 61.10 | 21,281 | +0.45(+0.73%) |
Oct 27, 2022 | 61.12 | 61.43 | 60.57 | 60.65 | 78,904 | -0.25(-0.41%) |
Oct 26, 2022 | 60.65 | 61.97 | 60.65 | 60.90 | 24,377 | -0.31(-0.50%) |
Oct 25, 2022 | 59.77 | 61.38 | 59.77 | 61.21 | 84,462 | +1.40(+2.35%) |
Oct 24, 2022 | 59.40 | 59.98 | 58.77 | 59.80 | 153,408 | +0.36(+0.60%) |
Oct 21, 2022 | 57.70 | 59.45 | 57.62 | 59.45 | 29,705 | +1.55(+2.68%) |
Oct 20, 2022 | 58.21 | 59.17 | 57.70 | 57.89 | 38,850 | -0.73(-1.25%) |
Oct 19, 2022 | 58.81 | 59.26 | 58.17 | 58.62 | 31,849 | -0.50(-0.85%) |
Oct 18, 2022 | 59.81 | 59.91 | 58.55 | 59.13 | 109,212 | +0.88(+1.51%) |
Oct 17, 2022 | 57.36 | 58.48 | 57.36 | 58.25 | 154,067 | +1.87(+3.32%) |
Oct 14, 2022 | 58.68 | 58.68 | 56.30 | 56.38 | 127,407 | -1.61(-2.78%) |
Oct 13, 2022 | 55.70 | 58.29 | 55.43 | 57.99 | 101,795 | +0.70(+1.23%) |
Oct 12, 2022 | 57.15 | 57.57 | 57.03 | 57.29 | 84,242 | +0.17(+0.29%) |
Oct 11, 2022 | 57.16 | 58.15 | 56.67 | 57.12 | 74,492 | -0.44(-0.76%) |
Oct 10, 2022 | 57.94 | 57.99 | 57.01 | 57.56 | 43,531 | -0.33(-0.56%) |
Oct 07, 2022 | 58.93 | 58.93 | 57.61 | 57.88 | 34,286 | -1.87(-3.13%) |
Oct 06, 2022 | 59.88 | 60.35 | 59.63 | 59.75 | 26,205 | -0.28(-0.46%) |
Oct 05, 2022 | 59.40 | 60.35 | 58.96 | 60.03 | 35,966 | -0.30(-0.49%) |
Oct 04, 2022 | 59.51 | 60.59 | 59.51 | 60.33 | 57,403 | +2.10(+3.60%) |
Oct 03, 2022 | 57.73 | 58.67 | 57.20 | 58.23 | 59,988 | +0.64(+1.12%) |
Sep 30, 2022 | 58.12 | 59.00 | 57.52 | 57.59 | 50,344 | -0.97(-1.66%) |
Sep 29, 2022 | 59.54 | 59.54 | 58.09 | 58.56 | 42,294 | -1.86(-3.08%) |
Sep 28, 2022 | 58.89 | 60.62 | 58.88 | 60.42 | 72,161 | +1.74(+2.97%) |
Sep 27, 2022 | 59.35 | 59.91 | 58.20 | 58.67 | 47,983 | +0.07(+0.12%) |
Sep 26, 2022 | 58.56 | 59.48 | 58.52 | 58.60 | 70,403 | -0.21(-0.36%) |
Sep 23, 2022 | 59.28 | 59.49 | 58.09 | 58.82 | 113,121 | -1.28(-2.14%) |
Sep 22, 2022 | 61.21 | 61.24 | 59.99 | 60.10 | 74,434 | -1.44(-2.34%) |
Sep 21, 2022 | 63.04 | 63.53 | 61.52 | 61.54 | 46,197 | -1.31(-2.09%) |
Sep 20, 2022 | 63.26 | 63.51 | 62.45 | 62.85 | 67,816 | -1.11(-1.73%) |
Sep 19, 2022 | 62.67 | 63.97 | 62.67 | 63.96 | 32,228 | +0.78(+1.24%) |
Sep 16, 2022 | 62.94 | 63.35 | 62.63 | 63.18 | 57,384 | -0.77(-1.20%) |
Sep 15, 2022 | 63.95 | 64.93 | 63.77 | 63.95 | 59,165 | -0.23(-0.35%) |
Sep 14, 2022 | 63.73 | 64.29 | 63.52 | 64.18 | 51,159 | +0.55(+0.87%) |
Sep 13, 2022 | 64.70 | 65.04 | 63.42 | 63.63 | 79,695 | -3.09(-4.63%) |
Sep 12, 2022 | 66.16 | 66.94 | 66.16 | 66.72 | 62,867 | +0.79(+1.20%) |
Sep 09, 2022 | 64.99 | 66.03 | 64.99 | 65.93 | 23,004 | +1.25(+1.94%) |
Sep 08, 2022 | 63.53 | 64.72 | 63.48 | 64.67 | 22,382 | +0.43(+0.68%) |
Sep 07, 2022 | 62.35 | 64.27 | 62.35 | 64.24 | 27,187 | +1.87(+2.99%) |
Sep 06, 2022 | 62.86 | 62.86 | 61.59 | 62.37 | 98,581 | -0.35(-0.55%) |
Sep 02, 2022 | 63.87 | 64.05 | 62.41 | 62.72 | 22,555 | -0.50(-0.80%) |
Sep 01, 2022 | 62.29 | 63.25 | 61.91 | 63.22 | 51,176 | +0.38(+0.60%) |
Aug 31, 2022 | 63.64 | 63.87 | 62.83 | 62.85 | 65,602 | -0.43(-0.69%) |
Aug 30, 2022 | 64.34 | 64.54 | 62.79 | 63.28 | 45,910 | -0.62(-0.97%) |
Aug 29, 2022 | 63.51 | 64.34 | 63.47 | 63.90 | 33,213 | -0.30(-0.46%) |
Aug 26, 2022 | 66.76 | 66.86 | 64.18 | 64.20 | 53,017 | -2.36(-3.55%) |
Aug 25, 2022 | 66.10 | 66.58 | 65.95 | 66.56 | 48,933 | +0.82(+1.25%) |
Aug 24, 2022 | 65.16 | 66.17 | 65.08 | 65.74 | 25,070 | +0.42(+0.65%) |
Aug 23, 2022 | 65.57 | 65.85 | 65.24 | 65.31 | 46,461 | +0.03(+0.05%) |
Aug 22, 2022 | 66.10 | 66.12 | 65.19 | 65.28 | 57,534 | -1.91(-2.84%) |
Aug 19, 2022 | 68.04 | 68.04 | 67.07 | 67.19 | 20,247 | -1.41(-2.06%) |
Aug 18, 2022 | 68.63 | 68.71 | 68.30 | 68.60 | 34,957 | -0.05(-0.07%) |
Aug 17, 2022 | 68.77 | 69.21 | 68.26 | 68.65 | 42,632 | -0.88(-1.26%) |
Aug 16, 2022 | 68.69 | 70.17 | 68.66 | 69.53 | 62,272 | +0.91(+1.33%) |
Aug 15, 2022 | 67.91 | 68.77 | 67.91 | 68.62 | 34,252 | +0.40(+0.59%) |
Aug 12, 2022 | 67.44 | 68.22 | 67.15 | 68.22 | 25,793 | +1.29(+1.93%) |
Aug 11, 2022 | 67.68 | 68.17 | 66.80 | 66.92 | 42,265 | +0.00(+0.00%) |
Aug 10, 2022 | 66.66 | 67.07 | 66.47 | 66.92 | 75,367 | +1.90(+2.92%) |
Aug 09, 2022 | 65.85 | 65.85 | 64.70 | 65.03 | 76,998 | -1.04(-1.57%) |
Aug 08, 2022 | 66.04 | 67.17 | 65.88 | 66.06 | 27,880 | +0.49(+0.75%) |
Aug 05, 2022 | 65.25 | 65.91 | 65.14 | 65.57 | 18,620 | -0.65(-0.98%) |
Aug 04, 2022 | 66.12 | 66.41 | 65.93 | 66.22 | 45,415 | +0.01(+0.01%) |
Aug 03, 2022 | 65.30 | 66.44 | 65.26 | 66.21 | 39,717 | +1.41(+2.18%) |
Aug 02, 2022 | 64.75 | 65.73 | 64.54 | 64.80 | 74,376 | -0.27(-0.41%) |
Aug 01, 2022 | 64.45 | 65.66 | 64.32 | 65.07 | 69,224 | +0.37(+0.56%) |
Jul 29, 2022 | 63.99 | 64.85 | 63.52 | 64.70 | 94,406 | +1.58(+2.50%) |
Jul 28, 2022 | 62.18 | 63.12 | 61.54 | 63.12 | 100,225 | +1.10(+1.77%) |
Jul 27, 2022 | 60.59 | 62.28 | 60.56 | 62.03 | 91,877 | +2.04(+3.41%) |
Jul 26, 2022 | 60.56 | 60.59 | 59.86 | 59.98 | 56,250 | -1.92(-3.10%) |
Jul 25, 2022 | 62.42 | 62.42 | 61.55 | 61.90 | 48,207 | -0.39(-0.62%) |
Jul 22, 2022 | 62.93 | 63.56 | 61.98 | 62.28 | 32,497 | -0.53(-0.85%) |
Jul 21, 2022 | 62.05 | 62.85 | 61.52 | 62.82 | 68,781 | +0.89(+1.44%) |
Jul 20, 2022 | 60.92 | 62.00 | 60.87 | 61.93 | 63,068 | +1.15(+1.88%) |
Jul 19, 2022 | 59.88 | 60.84 | 59.59 | 60.78 | 53,166 | +1.76(+2.98%) |
Jul 18, 2022 | 59.43 | 60.25 | 58.87 | 59.02 | 34,688 | +0.19(+0.32%) |
Jul 15, 2022 | 58.32 | 58.95 | 58.21 | 58.84 | 132,668 | +1.18(+2.04%) |
Jul 14, 2022 | 57.09 | 57.75 | 56.74 | 57.66 | 344,192 | -0.17(-0.29%) |
Jul 13, 2022 | 56.43 | 58.20 | 56.31 | 57.83 | 52,020 | +0.29(+0.50%) |
Jul 12, 2022 | 57.64 | 58.53 | 57.24 | 57.54 | 44,430 | -0.21(-0.36%) |
Jul 11, 2022 | 58.78 | 58.78 | 57.66 | 57.75 | 47,049 | -1.37(-2.32%) |
Jul 08, 2022 | 58.78 | 59.56 | 58.61 | 59.12 | 71,648 | -0.13(-0.22%) |
Jul 07, 2022 | 58.26 | 59.31 | 58.26 | 59.25 | 55,924 | +1.34(+2.32%) |
Jul 06, 2022 | 58.10 | 58.33 | 57.41 | 57.91 | 101,623 | -0.31(-0.53%) |
Jul 05, 2022 | 56.19 | 58.23 | 55.90 | 58.21 | 45,300 | +1.21(+2.13%) |