Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 58.20 | 59.66 | 57.50 | 58.21 | 381,041 | +0.79(+1.38%) |
Jul 28, 2023 | 56.96 | 57.91 | 56.16 | 57.42 | 243,285 | +0.83(+1.47%) |
Jul 27, 2023 | 59.11 | 59.11 | 56.13 | 56.59 | 172,487 | -2.10(-3.58%) |
Jul 26, 2023 | 57.35 | 59.21 | 57.35 | 58.69 | 255,079 | +0.71(+1.22%) |
Jul 25, 2023 | 57.89 | 59.24 | 57.55 | 57.98 | 237,591 | -0.41(-0.70%) |
Jul 24, 2023 | 58.89 | 60.21 | 57.78 | 58.39 | 239,831 | -0.66(-1.12%) |
Jul 21, 2023 | 61.38 | 61.38 | 58.40 | 59.05 | 632,905 | -2.09(-3.42%) |
Jul 20, 2023 | 62.43 | 63.14 | 61.13 | 61.14 | 475,360 | -1.87(-2.97%) |
Jul 19, 2023 | 59.89 | 63.19 | 59.51 | 63.01 | 937,375 | +3.95(+6.69%) |
Jul 18, 2023 | 56.62 | 59.34 | 55.90 | 59.06 | 767,781 | +3.92(+7.11%) |
Jul 17, 2023 | 53.80 | 56.36 | 53.03 | 55.14 | 323,179 | +1.32(+2.45%) |
Jul 14, 2023 | 54.85 | 54.85 | 52.76 | 53.82 | 330,416 | -1.06(-1.93%) |
Jul 13, 2023 | 55.00 | 56.63 | 54.33 | 54.88 | 516,443 | +0.13(+0.24%) |
Jul 12, 2023 | 53.24 | 55.31 | 52.86 | 54.75 | 490,522 | +2.62(+5.03%) |
Jul 11, 2023 | 51.55 | 52.73 | 50.81 | 52.13 | 449,703 | +1.26(+2.48%) |
Jul 10, 2023 | 46.47 | 50.92 | 46.47 | 50.87 | 379,226 | +4.38(+9.42%) |
Jul 07, 2023 | 46.45 | 48.12 | 46.44 | 46.49 | 152,462 | +0.09(+0.19%) |
Jul 06, 2023 | 46.39 | 46.44 | 45.13 | 46.40 | 299,505 | -0.80(-1.69%) |
Jul 05, 2023 | 47.28 | 47.74 | 46.58 | 47.20 | 213,186 | -0.38(-0.80%) |
Jul 03, 2023 | 48.82 | 49.65 | 47.39 | 47.58 | 113,607 | -1.05(-2.16%) |
Jun 30, 2023 | 49.17 | 49.69 | 48.17 | 48.63 | 257,234 | -0.21(-0.43%) |
Jun 29, 2023 | 47.46 | 48.93 | 47.40 | 48.84 | 335,672 | +1.41(+2.97%) |
Jun 28, 2023 | 46.03 | 48.96 | 45.71 | 47.43 | 305,606 | +1.26(+2.73%) |
Jun 27, 2023 | 45.34 | 47.18 | 44.46 | 46.17 | 246,299 | +1.48(+3.31%) |
Jun 26, 2023 | 46.59 | 47.94 | 44.67 | 44.69 | 398,210 | -2.44(-5.18%) |
Jun 23, 2023 | 45.48 | 47.84 | 45.21 | 47.13 | 652,187 | +0.51(+1.09%) |
Jun 22, 2023 | 46.24 | 46.85 | 45.43 | 46.62 | 420,474 | +0.14(+0.30%) |
Jun 21, 2023 | 45.50 | 46.62 | 45.49 | 46.48 | 232,375 | +0.57(+1.24%) |
Jun 20, 2023 | 46.27 | 46.45 | 45.45 | 45.91 | 274,503 | -0.64(-1.37%) |
Jun 16, 2023 | 49.57 | 49.76 | 46.51 | 46.55 | 624,751 | -2.66(-5.41%) |
Jun 15, 2023 | 49.05 | 49.66 | 48.31 | 49.21 | 260,136 | -0.47(-0.95%) |
Jun 14, 2023 | 51.09 | 52.17 | 49.34 | 49.68 | 364,558 | -1.32(-2.59%) |
Jun 13, 2023 | 48.52 | 51.49 | 48.52 | 51.00 | 347,585 | +3.06(+6.38%) |
Jun 12, 2023 | 47.49 | 48.65 | 46.74 | 47.94 | 209,131 | +0.80(+1.70%) |
Jun 09, 2023 | 48.15 | 48.15 | 45.84 | 47.14 | 294,115 | -0.82(-1.71%) |
Jun 08, 2023 | 49.04 | 49.05 | 47.09 | 47.96 | 199,304 | -1.12(-2.28%) |
Jun 07, 2023 | 47.92 | 49.62 | 47.29 | 49.08 | 285,934 | +1.59(+3.35%) |
Jun 06, 2023 | 45.15 | 47.94 | 44.83 | 47.49 | 264,321 | +2.22(+4.90%) |
Jun 05, 2023 | 45.72 | 46.12 | 45.06 | 45.27 | 211,969 | -0.71(-1.54%) |
Jun 02, 2023 | 45.15 | 46.50 | 44.55 | 45.98 | 274,495 | +1.82(+4.12%) |
Jun 01, 2023 | 43.23 | 45.00 | 43.12 | 44.16 | 242,603 | +1.08(+2.51%) |
May 31, 2023 | 43.42 | 43.85 | 42.28 | 43.08 | 291,449 | -0.65(-1.49%) |
May 30, 2023 | 43.94 | 44.89 | 43.05 | 43.73 | 243,704 | +0.48(+1.11%) |
May 26, 2023 | 43.07 | 44.03 | 42.76 | 43.25 | 203,683 | +0.38(+0.89%) |
May 25, 2023 | 44.35 | 44.35 | 42.61 | 42.87 | 302,593 | -1.47(-3.32%) |
May 24, 2023 | 45.15 | 45.22 | 43.48 | 44.34 | 287,752 | -1.39(-3.04%) |
May 23, 2023 | 45.15 | 46.82 | 45.00 | 45.73 | 233,953 | +0.46(+1.02%) |
May 22, 2023 | 43.16 | 45.53 | 43.16 | 45.27 | 195,734 | +2.06(+4.77%) |
May 19, 2023 | 44.47 | 45.05 | 42.85 | 43.21 | 307,106 | -0.38(-0.87%) |
May 18, 2023 | 44.08 | 44.25 | 42.12 | 43.59 | 256,886 | -0.71(-1.60%) |
May 17, 2023 | 43.22 | 44.35 | 42.29 | 44.30 | 326,443 | +1.83(+4.31%) |
May 16, 2023 | 43.29 | 43.46 | 41.87 | 42.47 | 326,303 | -1.18(-2.70%) |
May 15, 2023 | 43.35 | 46.07 | 43.01 | 43.65 | 357,931 | +0.43(+0.99%) |
May 12, 2023 | 41.05 | 43.38 | 41.05 | 43.22 | 447,748 | +2.50(+6.14%) |
May 11, 2023 | 41.32 | 41.74 | 39.82 | 40.72 | 380,244 | -0.86(-2.07%) |
May 10, 2023 | 42.92 | 43.00 | 41.24 | 41.58 | 260,989 | -0.55(-1.31%) |
May 09, 2023 | 41.30 | 42.50 | 40.52 | 42.13 | 356,191 | -0.23(-0.54%) |
May 08, 2023 | 43.16 | 43.18 | 41.34 | 42.36 | 259,248 | -0.67(-1.56%) |
May 05, 2023 | 42.98 | 43.60 | 42.02 | 43.03 | 326,564 | +1.70(+4.11%) |
May 04, 2023 | 41.99 | 42.12 | 39.62 | 41.33 | 331,887 | -0.95(-2.25%) |
May 03, 2023 | 44.95 | 45.33 | 41.86 | 42.28 | 428,209 | -2.59(-5.77%) |
May 02, 2023 | 44.63 | 47.62 | 44.00 | 44.87 | 1,151,224 | +4.09(+10.03%) |
May 01, 2023 | 41.69 | 42.89 | 40.61 | 40.78 | 549,562 | -0.82(-1.97%) |
Apr 28, 2023 | 41.06 | 42.15 | 40.76 | 41.60 | 487,005 | +0.25(+0.60%) |
Apr 27, 2023 | 41.65 | 42.13 | 40.93 | 41.35 | 327,071 | +0.42(+1.03%) |
Apr 26, 2023 | 43.05 | 43.05 | 40.84 | 40.93 | 333,617 | -2.61(-5.99%) |
Apr 25, 2023 | 45.75 | 45.75 | 42.93 | 43.54 | 291,917 | -3.08(-6.61%) |
Apr 24, 2023 | 43.23 | 47.00 | 42.75 | 46.62 | 529,309 | +3.06(+7.02%) |
Apr 21, 2023 | 43.96 | 44.22 | 43.34 | 43.56 | 302,226 | -0.20(-0.46%) |
Apr 20, 2023 | 44.01 | 44.33 | 42.81 | 43.76 | 702,861 | -1.14(-2.54%) |
Apr 19, 2023 | 45.77 | 45.95 | 44.80 | 44.90 | 513,098 | -1.65(-3.54%) |
Apr 18, 2023 | 47.51 | 47.80 | 45.83 | 46.55 | 274,409 | -0.70(-1.48%) |
Apr 17, 2023 | 45.89 | 47.45 | 45.89 | 47.25 | 187,930 | +1.45(+3.17%) |
Apr 14, 2023 | 46.90 | 46.96 | 44.95 | 45.80 | 175,933 | -1.21(-2.57%) |
Apr 13, 2023 | 46.18 | 47.10 | 45.28 | 47.01 | 275,612 | +1.51(+3.32%) |
Apr 12, 2023 | 47.25 | 47.55 | 45.16 | 45.50 | 198,024 | -0.68(-1.47%) |
Apr 11, 2023 | 45.09 | 46.55 | 45.09 | 46.18 | 326,182 | +1.19(+2.65%) |
Apr 10, 2023 | 44.14 | 45.33 | 43.96 | 44.99 | 371,639 | +0.44(+0.99%) |
Apr 06, 2023 | 44.51 | 44.66 | 43.51 | 44.55 | 196,880 | +0.18(+0.41%) |
Apr 05, 2023 | 45.29 | 45.89 | 43.79 | 44.37 | 213,507 | -1.53(-3.33%) |
Apr 04, 2023 | 47.54 | 47.54 | 45.27 | 45.90 | 310,539 | -1.50(-3.16%) |
Apr 03, 2023 | 49.08 | 49.49 | 46.88 | 47.40 | 426,759 | -1.82(-3.70%) |
Mar 31, 2023 | 47.26 | 50.59 | 47.12 | 49.22 | 559,680 | +2.46(+5.26%) |
Mar 30, 2023 | 46.85 | 48.11 | 46.40 | 46.76 | 332,389 | +0.88(+1.92%) |
Mar 29, 2023 | 46.14 | 46.71 | 44.62 | 45.88 | 369,546 | +0.42(+0.92%) |
Mar 28, 2023 | 44.58 | 45.71 | 44.27 | 45.46 | 286,972 | +0.98(+2.20%) |
Mar 27, 2023 | 44.40 | 44.65 | 43.12 | 44.48 | 333,587 | +0.98(+2.25%) |
Mar 24, 2023 | 42.85 | 43.55 | 42.03 | 43.50 | 244,899 | +0.01(+0.02%) |
Mar 23, 2023 | 43.92 | 45.53 | 42.65 | 43.49 | 255,765 | -0.08(-0.18%) |
Mar 22, 2023 | 45.02 | 45.88 | 43.51 | 43.57 | 535,707 | -1.71(-3.78%) |
Mar 21, 2023 | 43.84 | 45.74 | 43.18 | 45.28 | 561,949 | +2.53(+5.92%) |
Mar 20, 2023 | 43.16 | 43.70 | 42.34 | 42.75 | 368,998 | -0.40(-0.93%) |
Mar 17, 2023 | 45.24 | 45.24 | 41.48 | 43.15 | 739,749 | -0.94(-2.13%) |
Mar 16, 2023 | 43.39 | 44.24 | 41.95 | 44.09 | 479,885 | +0.35(+0.80%) |
Mar 15, 2023 | 43.38 | 44.15 | 42.27 | 43.74 | 409,257 | -0.80(-1.80%) |
Mar 14, 2023 | 47.15 | 47.81 | 43.75 | 44.54 | 370,778 | -1.12(-2.45%) |
Mar 13, 2023 | 45.02 | 46.00 | 43.51 | 45.66 | 256,543 | -0.39(-0.85%) |
Mar 10, 2023 | 45.98 | 46.68 | 44.12 | 46.05 | 612,917 | +1.54(+3.46%) |
Mar 09, 2023 | 46.19 | 47.00 | 44.35 | 44.51 | 334,630 | -1.19(-2.60%) |
Mar 08, 2023 | 45.74 | 46.04 | 44.58 | 45.70 | 367,825 | -0.01(-0.02%) |
Mar 07, 2023 | 46.64 | 47.31 | 44.87 | 45.71 | 451,934 | -0.75(-1.61%) |
Mar 06, 2023 | 46.00 | 47.35 | 45.51 | 46.46 | 350,847 | +0.74(+1.62%) |
Mar 03, 2023 | 45.32 | 46.23 | 44.78 | 45.72 | 263,358 | +1.48(+3.35%) |
Mar 02, 2023 | 45.51 | 46.02 | 43.01 | 44.24 | 682,919 | -2.45(-5.25%) |
Mar 01, 2023 | 45.59 | 47.35 | 44.20 | 46.69 | 807,039 | +2.74(+6.23%) |
Feb 28, 2023 | 46.52 | 48.31 | 42.85 | 43.95 | 1,944,085 | -7.85(-15.15%) |
Feb 27, 2023 | 50.98 | 53.39 | 50.34 | 51.80 | 329,255 | +1.56(+3.11%) |
Feb 24, 2023 | 50.79 | 51.34 | 49.63 | 50.24 | 225,475 | -2.09(-3.99%) |
Feb 23, 2023 | 52.28 | 53.10 | 51.31 | 52.33 | 229,989 | +0.85(+1.65%) |
Feb 22, 2023 | 52.09 | 52.95 | 50.75 | 51.48 | 226,643 | -0.41(-0.79%) |
Feb 21, 2023 | 54.15 | 54.69 | 51.52 | 51.89 | 348,094 | -3.31(-6.00%) |
Feb 17, 2023 | 55.83 | 55.83 | 54.68 | 55.20 | 277,776 | -0.88(-1.57%) |
Feb 16, 2023 | 58.89 | 59.44 | 55.94 | 56.08 | 219,406 | -3.86(-6.44%) |
Feb 15, 2023 | 55.16 | 60.07 | 55.16 | 59.94 | 351,031 | +4.69(+8.49%) |
Feb 14, 2023 | 54.61 | 55.62 | 53.53 | 55.25 | 227,151 | +0.18(+0.33%) |
Feb 13, 2023 | 54.43 | 55.49 | 53.25 | 55.07 | 349,727 | +1.10(+2.04%) |
Feb 10, 2023 | 53.99 | 54.45 | 52.70 | 53.97 | 267,225 | -0.36(-0.66%) |
Feb 09, 2023 | 55.97 | 57.00 | 53.80 | 54.33 | 229,564 | -0.44(-0.80%) |
Feb 08, 2023 | 56.87 | 57.34 | 54.52 | 54.77 | 283,202 | -1.94(-3.42%) |
Feb 07, 2023 | 56.44 | 57.31 | 53.85 | 56.71 | 757,275 | +0.28(+0.50%) |
Feb 06, 2023 | 59.00 | 59.00 | 55.96 | 56.43 | 499,028 | -3.73(-6.20%) |
Feb 03, 2023 | 60.66 | 63.30 | 60.07 | 60.16 | 255,354 | -1.93(-3.11%) |
Feb 02, 2023 | 65.52 | 65.64 | 60.56 | 62.09 | 305,293 | -2.22(-3.45%) |
Feb 01, 2023 | 64.35 | 65.86 | 62.80 | 64.31 | 256,748 | -0.16(-0.25%) |
Jan 31, 2023 | 62.62 | 64.49 | 62.62 | 64.47 | 348,430 | +1.86(+2.97%) |
Jan 30, 2023 | 63.45 | 65.34 | 62.58 | 62.61 | 190,012 | -1.97(-3.05%) |
Jan 27, 2023 | 62.68 | 65.16 | 62.68 | 64.58 | 145,134 | +1.66(+2.64%) |
Jan 26, 2023 | 64.19 | 64.19 | 61.32 | 62.92 | 255,074 | -0.15(-0.24%) |
Jan 25, 2023 | 62.76 | 63.17 | 60.88 | 63.07 | 166,296 | -1.07(-1.67%) |
Jan 24, 2023 | 62.41 | 65.16 | 62.39 | 64.14 | 195,915 | -0.12(-0.19%) |
Jan 23, 2023 | 62.09 | 65.26 | 61.10 | 64.26 | 237,493 | +2.51(+4.06%) |
Jan 20, 2023 | 60.24 | 61.75 | 59.51 | 61.75 | 157,831 | +2.23(+3.75%) |
Jan 19, 2023 | 60.10 | 60.83 | 58.56 | 59.52 | 226,498 | -1.68(-2.75%) |
Jan 18, 2023 | 61.58 | 62.96 | 60.07 | 61.20 | 164,590 | +0.30(+0.49%) |
Jan 17, 2023 | 60.01 | 62.44 | 59.61 | 60.90 | 190,161 | +1.20(+2.01%) |
Jan 13, 2023 | 59.37 | 60.28 | 57.80 | 59.70 | 292,137 | -0.37(-0.62%) |
Jan 12, 2023 | 59.41 | 60.45 | 58.41 | 60.07 | 253,766 | +1.04(+1.76%) |
Jan 11, 2023 | 58.30 | 60.65 | 58.30 | 59.03 | 183,264 | +1.59(+2.77%) |
Jan 10, 2023 | 56.43 | 57.59 | 55.95 | 57.44 | 252,868 | +0.88(+1.56%) |
Jan 09, 2023 | 56.27 | 58.39 | 56.09 | 56.56 | 281,211 | +1.29(+2.33%) |
Jan 06, 2023 | 53.68 | 55.31 | 52.36 | 55.27 | 433,726 | +2.32(+4.38%) |
Jan 05, 2023 | 57.23 | 57.23 | 52.84 | 52.95 | 230,636 | -4.67(-8.10%) |
Jan 04, 2023 | 56.52 | 58.48 | 55.93 | 57.62 | 269,237 | +2.00(+3.60%) |
Jan 03, 2023 | 57.55 | 57.61 | 54.72 | 55.62 | 270,263 | -1.52(-2.66%) |
Dec 30, 2022 | 57.00 | 57.59 | 56.26 | 57.14 | 147,931 | -0.52(-0.90%) |
Dec 29, 2022 | 56.19 | 57.87 | 55.82 | 57.66 | 120,994 | +2.42(+4.38%) |
Dec 28, 2022 | 56.74 | 56.91 | 54.97 | 55.24 | 122,823 | -1.29(-2.28%) |
Dec 27, 2022 | 56.08 | 57.41 | 54.49 | 56.53 | 192,463 | +0.20(+0.36%) |
Dec 23, 2022 | 55.17 | 56.35 | 54.14 | 56.33 | 186,055 | +1.20(+2.18%) |
Dec 22, 2022 | 58.45 | 58.49 | 54.60 | 55.13 | 172,583 | -4.50(-7.55%) |
Dec 21, 2022 | 56.63 | 59.99 | 55.69 | 59.63 | 301,743 | +3.32(+5.90%) |
Dec 20, 2022 | 56.37 | 58.56 | 56.02 | 56.31 | 240,098 | -0.39(-0.69%) |
Dec 19, 2022 | 60.28 | 60.28 | 56.26 | 56.70 | 239,706 | -3.64(-6.03%) |
Dec 16, 2022 | 61.51 | 62.16 | 58.72 | 60.34 | 465,746 | -1.48(-2.39%) |
Dec 15, 2022 | 62.82 | 63.77 | 61.34 | 61.82 | 147,234 | -2.21(-3.45%) |
Dec 14, 2022 | 63.19 | 65.42 | 63.19 | 64.03 | 198,400 | +0.39(+0.61%) |
Dec 13, 2022 | 62.65 | 64.67 | 61.94 | 63.64 | 213,065 | +3.94(+6.60%) |
Dec 12, 2022 | 61.13 | 62.11 | 59.52 | 59.70 | 263,673 | -1.36(-2.23%) |
Dec 09, 2022 | 62.37 | 63.10 | 60.66 | 61.06 | 245,601 | -1.94(-3.08%) |
Dec 08, 2022 | 63.06 | 63.68 | 61.34 | 63.00 | 332,098 | +0.32(+0.51%) |
Dec 07, 2022 | 61.58 | 62.80 | 61.02 | 62.68 | 217,150 | +0.77(+1.24%) |
Dec 06, 2022 | 66.85 | 67.00 | 61.42 | 61.91 | 199,003 | -4.97(-7.43%) |
Dec 05, 2022 | 67.16 | 68.39 | 66.18 | 66.88 | 228,830 | -0.76(-1.12%) |
Dec 02, 2022 | 64.42 | 68.75 | 64.18 | 67.64 | 196,843 | +2.25(+3.44%) |
Dec 01, 2022 | 65.57 | 66.32 | 63.23 | 65.39 | 227,299 | -0.13(-0.20%) |
Nov 30, 2022 | 62.72 | 65.53 | 62.25 | 65.52 | 228,843 | +3.51(+5.66%) |
Nov 29, 2022 | 61.61 | 62.74 | 60.97 | 62.01 | 141,607 | +0.35(+0.57%) |
Nov 28, 2022 | 64.10 | 64.61 | 61.01 | 61.66 | 247,334 | -3.23(-4.98%) |
Nov 25, 2022 | 63.57 | 65.67 | 63.33 | 64.89 | 64,566 | +1.26(+1.98%) |
Nov 23, 2022 | 62.81 | 64.00 | 62.61 | 63.63 | 164,494 | +0.18(+0.28%) |
Nov 22, 2022 | 63.15 | 63.77 | 62.27 | 63.45 | 230,489 | +0.47(+0.75%) |
Nov 21, 2022 | 64.17 | 64.73 | 62.39 | 62.98 | 186,904 | -1.58(-2.45%) |
Nov 18, 2022 | 64.62 | 65.72 | 63.07 | 64.56 | 331,130 | +1.88(+3.00%) |
Nov 17, 2022 | 60.90 | 62.72 | 60.35 | 62.68 | 325,641 | -0.01(-0.02%) |
Nov 16, 2022 | 62.70 | 64.42 | 62.32 | 62.69 | 213,379 | -0.92(-1.45%) |
Nov 15, 2022 | 62.39 | 64.88 | 60.67 | 63.61 | 324,742 | +3.76(+6.28%) |
Nov 14, 2022 | 60.21 | 61.89 | 59.47 | 59.85 | 450,868 | -1.31(-2.14%) |
Nov 11, 2022 | 61.96 | 65.00 | 60.67 | 61.16 | 275,970 | -0.78(-1.26%) |
Nov 10, 2022 | 59.37 | 62.58 | 58.26 | 61.94 | 486,300 | +6.90(+12.54%) |
Nov 09, 2022 | 54.90 | 56.36 | 54.38 | 55.04 | 305,380 | -0.68(-1.22%) |
Nov 08, 2022 | 53.80 | 56.16 | 52.96 | 55.72 | 287,843 | +2.72(+5.13%) |
Nov 07, 2022 | 53.75 | 54.69 | 51.40 | 53.00 | 305,748 | +0.06(+0.11%) |
Nov 04, 2022 | 53.04 | 53.85 | 50.61 | 52.94 | 381,233 | +0.84(+1.61%) |
Nov 03, 2022 | 52.31 | 55.28 | 51.72 | 52.10 | 624,535 | +0.10(+0.19%) |
Nov 02, 2022 | 60.01 | 51.57 | 52.00 | 738,483 | -8.08(-13.45%) | |
Nov 01, 2022 | 62.15 | 62.18 | 59.61 | 60.08 | 336,794 | -0.40(-0.66%) |
Oct 31, 2022 | 58.91 | 61.17 | 57.99 | 60.48 | 372,423 | +1.33(+2.25%) |
Oct 28, 2022 | 60.50 | 60.67 | 56.83 | 59.15 | 337,262 | -0.91(-1.52%) |
Oct 27, 2022 | 61.58 | 61.79 | 59.75 | 60.06 | 461,557 | -0.95(-1.56%) |
Oct 26, 2022 | 61.68 | 63.07 | 60.64 | 61.01 | 655,874 | -0.72(-1.17%) |
Oct 25, 2022 | 57.47 | 62.09 | 56.80 | 61.73 | 311,420 | +4.57(+8.00%) |
Oct 24, 2022 | 56.23 | 57.97 | 54.56 | 57.16 | 276,688 | +1.17(+2.09%) |
Oct 21, 2022 | 55.00 | 56.73 | 53.71 | 55.99 | 342,570 | +0.72(+1.30%) |
Oct 20, 2022 | 60.37 | 60.37 | 55.22 | 55.27 | 362,493 | -5.25(-8.67%) |
Oct 19, 2022 | 61.55 | 61.63 | 59.20 | 60.52 | 367,921 | -2.22(-3.54%) |
Oct 18, 2022 | 67.66 | 68.86 | 62.64 | 62.74 | 418,345 | -2.00(-3.09%) |
Oct 17, 2022 | 63.52 | 66.68 | 63.50 | 64.74 | 395,977 | +3.28(+5.34%) |
Oct 14, 2022 | 63.49 | 64.68 | 61.45 | 61.46 | 377,783 | -1.84(-2.91%) |
Oct 13, 2022 | 60.45 | 64.45 | 59.69 | 63.30 | 505,454 | +1.06(+1.70%) |
Oct 12, 2022 | 63.03 | 63.03 | 59.20 | 62.24 | 431,380 | -0.26(-0.42%) |
Oct 11, 2022 | 61.33 | 63.50 | 59.48 | 62.50 | 493,405 | +0.15(+0.24%) |
Oct 10, 2022 | 61.13 | 63.29 | 60.81 | 62.35 | 266,818 | +0.64(+1.04%) |
Oct 07, 2022 | 65.00 | 65.45 | 61.31 | 61.71 | 562,853 | -4.09(-6.22%) |
Oct 06, 2022 | 68.92 | 70.80 | 65.55 | 65.80 | 310,403 | -3.43(-4.95%) |
Oct 05, 2022 | 70.60 | 70.69 | 67.31 | 69.23 | 210,137 | -2.58(-3.59%) |
Oct 04, 2022 | 71.39 | 72.81 | 70.07 | 71.81 | 229,768 | +2.50(+3.61%) |
Oct 03, 2022 | 67.99 | 70.35 | 65.00 | 69.31 | 356,094 | +2.83(+4.26%) |
Sep 30, 2022 | 63.96 | 68.67 | 63.31 | 66.48 | 274,247 | +2.67(+4.18%) |
Sep 29, 2022 | 68.70 | 68.70 | 62.03 | 63.81 | 382,871 | -6.08(-8.70%) |
Sep 28, 2022 | 66.91 | 71.15 | 66.14 | 69.89 | 311,000 | +3.65(+5.51%) |
Sep 27, 2022 | 68.94 | 69.55 | 65.07 | 66.24 | 407,138 | -1.98(-2.90%) |
Sep 26, 2022 | 66.99 | 70.71 | 66.75 | 68.22 | 696,061 | +3.20(+4.92%) |
Sep 23, 2022 | 64.29 | 65.11 | 62.48 | 65.02 | 297,377 | -1.46(-2.20%) |
Sep 22, 2022 | 69.09 | 69.09 | 65.66 | 66.48 | 206,188 | -2.67(-3.86%) |
Sep 21, 2022 | 68.94 | 71.70 | 67.60 | 69.15 | 169,199 | +0.67(+0.98%) |
Sep 20, 2022 | 71.32 | 71.32 | 68.40 | 68.48 | 326,326 | -3.65(-5.06%) |
Sep 19, 2022 | 71.10 | 73.60 | 70.89 | 72.13 | 238,169 | -1.04(-1.42%) |
Sep 16, 2022 | 72.06 | 73.66 | 71.29 | 73.17 | 357,917 | -0.53(-0.72%) |
Sep 15, 2022 | 75.23 | 76.54 | 73.27 | 73.70 | 416,906 | -2.64(-3.46%) |
Sep 14, 2022 | 71.94 | 76.50 | 71.63 | 76.34 | 353,921 | +4.01(+5.54%) |
Sep 13, 2022 | 69.29 | 73.38 | 69.01 | 72.33 | 242,160 | -0.74(-1.01%) |
Sep 12, 2022 | 74.48 | 74.98 | 69.47 | 73.07 | 379,193 | -1.67(-2.23%) |
Sep 09, 2022 | 75.11 | 76.26 | 74.34 | 74.74 | 326,636 | +0.24(+0.32%) |
Sep 08, 2022 | 71.38 | 74.67 | 71.05 | 74.50 | 375,550 | +2.34(+3.24%) |
Sep 07, 2022 | 66.50 | 72.32 | 65.86 | 72.16 | 385,951 | +5.42(+8.12%) |
Sep 06, 2022 | 64.81 | 67.29 | 63.78 | 66.74 | 185,602 | +2.26(+3.50%) |
Sep 02, 2022 | 67.41 | 67.64 | 64.40 | 64.48 | 164,321 | -1.60(-2.42%) |
Sep 01, 2022 | 67.58 | 68.32 | 64.01 | 66.08 | 338,042 | -2.77(-4.02%) |
Aug 31, 2022 | 67.25 | 69.40 | 66.75 | 68.85 | 212,526 | +1.74(+2.59%) |
Aug 30, 2022 | 68.00 | 68.42 | 65.48 | 67.11 | 348,300 | -0.14(-0.21%) |
Aug 29, 2022 | 65.90 | 68.52 | 65.11 | 67.25 | 345,297 | +0.34(+0.51%) |
Aug 26, 2022 | 68.44 | 69.43 | 66.07 | 66.91 | 450,529 | -1.40(-2.05%) |
Aug 25, 2022 | 66.62 | 68.31 | 65.58 | 68.31 | 231,146 | +2.93(+4.48%) |
Aug 24, 2022 | 63.51 | 66.09 | 62.84 | 65.38 | 187,888 | +2.15(+3.40%) |
Aug 23, 2022 | 63.90 | 64.74 | 62.09 | 63.23 | 234,885 | -0.41(-0.64%) |
Aug 22, 2022 | 63.70 | 64.64 | 62.63 | 63.64 | 323,890 | -2.09(-3.18%) |
Aug 19, 2022 | 69.01 | 69.07 | 65.01 | 65.73 | 188,032 | -5.18(-7.31%) |
Aug 18, 2022 | 68.00 | 71.84 | 68.00 | 70.91 | 346,249 | +3.86(+5.76%) |
Aug 17, 2022 | 67.64 | 68.13 | 65.83 | 67.05 | 226,451 | -1.67(-2.43%) |
Aug 16, 2022 | 70.01 | 70.13 | 68.38 | 68.72 | 235,733 | -1.49(-2.12%) |
Aug 15, 2022 | 68.81 | 70.91 | 67.55 | 70.21 | 278,678 | +0.19(+0.27%) |
Aug 12, 2022 | 69.89 | 70.38 | 68.48 | 70.02 | 222,981 | +0.30(+0.43%) |
Aug 11, 2022 | 72.27 | 72.36 | 69.34 | 69.72 | 230,309 | -0.93(-1.32%) |
Aug 10, 2022 | 70.68 | 71.62 | 68.49 | 70.65 | 370,503 | +2.75(+4.05%) |
Aug 09, 2022 | 68.72 | 70.40 | 66.51 | 67.90 | 521,002 | -1.83(-2.62%) |
Aug 08, 2022 | 67.07 | 71.27 | 67.07 | 69.73 | 661,351 | +3.79(+5.75%) |
Aug 05, 2022 | 66.54 | 67.15 | 64.52 | 65.94 | 396,847 | -0.97(-1.45%) |
Aug 04, 2022 | 63.67 | 68.56 | 63.43 | 66.91 | 405,435 | +2.94(+4.60%) |
Aug 03, 2022 | 64.83 | 64.96 | 60.57 | 63.97 | 505,964 | -0.03(-0.05%) |
Aug 02, 2022 | 59.26 | 65.35 | 59.10 | 64.00 | 803,248 | +6.19(+10.71%) |