Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2023 | 66.13 | 66.81 | 66.05 | 66.35 | 760,505 | +0.41(+0.62%) |
Aug 30, 2023 | 65.80 | 66.35 | 65.75 | 65.94 | 399,612 | +0.27(+0.41%) |
Aug 29, 2023 | 64.74 | 65.78 | 64.67 | 65.67 | 632,951 | +0.77(+1.19%) |
Aug 28, 2023 | 64.73 | 65.32 | 64.60 | 64.90 | 427,226 | +0.34(+0.52%) |
Aug 25, 2023 | 64.67 | 64.99 | 64.21 | 64.56 | 404,282 | +0.03(+0.05%) |
Aug 24, 2023 | 64.86 | 65.42 | 64.44 | 64.53 | 484,813 | -0.58(-0.88%) |
Aug 23, 2023 | 64.30 | 65.29 | 63.96 | 65.11 | 424,461 | +0.81(+1.27%) |
Aug 22, 2023 | 64.46 | 64.73 | 63.85 | 64.29 | 602,363 | -0.10(-0.15%) |
Aug 21, 2023 | 64.45 | 64.80 | 64.06 | 64.39 | 663,050 | +0.10(+0.15%) |
Aug 18, 2023 | 63.67 | 65.03 | 63.47 | 64.29 | 695,755 | +0.05(+0.08%) |
Aug 17, 2023 | 65.52 | 65.66 | 64.02 | 64.24 | 896,760 | -1.24(-1.89%) |
Aug 16, 2023 | 66.02 | 66.48 | 65.46 | 65.48 | 612,255 | -0.69(-1.05%) |
Aug 15, 2023 | 66.58 | 66.58 | 65.93 | 66.18 | 695,821 | -0.75(-1.13%) |
Aug 14, 2023 | 66.30 | 66.98 | 65.69 | 66.93 | 653,421 | +0.15(+0.22%) |
Aug 11, 2023 | 66.73 | 66.89 | 66.16 | 66.78 | 741,953 | -0.41(-0.61%) |
Aug 10, 2023 | 67.01 | 67.53 | 66.89 | 67.19 | 889,630 | +0.48(+0.71%) |
Aug 09, 2023 | 67.18 | 67.71 | 66.64 | 66.71 | 665,375 | -0.22(-0.33%) |
Aug 08, 2023 | 66.23 | 66.99 | 66.23 | 66.93 | 822,243 | +0.12(+0.18%) |
Aug 07, 2023 | 66.03 | 67.00 | 66.01 | 66.81 | 650,849 | +0.61(+0.91%) |
Aug 04, 2023 | 67.00 | 67.33 | 65.71 | 66.21 | 848,681 | -0.34(-0.51%) |
Aug 03, 2023 | 66.38 | 66.83 | 65.61 | 66.55 | 789,006 | -0.72(-1.08%) |
Aug 02, 2023 | 66.78 | 67.62 | 66.09 | 67.27 | 599,103 | -0.17(-0.25%) |
Aug 01, 2023 | 67.52 | 68.26 | 66.87 | 67.44 | 695,706 | -0.35(-0.51%) |
Jul 31, 2023 | 67.10 | 68.03 | 66.77 | 67.79 | 1,383,225 | +0.92(+1.38%) |
Jul 28, 2023 | 67.68 | 68.41 | 66.16 | 66.86 | 1,711,396 | -2.48(-3.58%) |
Jul 27, 2023 | 71.44 | 71.45 | 69.01 | 69.34 | 1,228,072 | -2.09(-2.93%) |
Jul 26, 2023 | 71.27 | 72.01 | 71.08 | 71.44 | 739,016 | +0.25(+0.35%) |
Jul 25, 2023 | 70.55 | 71.57 | 70.53 | 71.19 | 716,671 | +0.47(+0.66%) |
Jul 24, 2023 | 71.50 | 71.76 | 70.59 | 70.72 | 688,351 | -0.97(-1.36%) |
Jul 21, 2023 | 72.23 | 72.43 | 71.37 | 71.70 | 714,491 | -0.07(-0.10%) |
Jul 20, 2023 | 72.12 | 72.26 | 71.58 | 71.77 | 627,176 | -0.48(-0.66%) |
Jul 19, 2023 | 71.64 | 72.36 | 71.26 | 72.24 | 886,672 | +0.71(+1.00%) |
Jul 18, 2023 | 70.49 | 71.97 | 70.49 | 71.53 | 720,814 | +1.03(+1.46%) |
Jul 17, 2023 | 71.04 | 71.44 | 70.43 | 70.50 | 659,985 | -0.79(-1.11%) |
Jul 14, 2023 | 71.78 | 71.83 | 70.39 | 71.29 | 718,560 | +0.42(+0.59%) |
Jul 13, 2023 | 70.13 | 70.99 | 70.06 | 70.87 | 814,561 | +1.29(+1.85%) |
Jul 12, 2023 | 70.06 | 70.08 | 69.39 | 69.58 | 628,179 | +0.15(+0.21%) |
Jul 11, 2023 | 69.11 | 69.76 | 68.89 | 69.43 | 475,042 | +0.32(+0.46%) |
Jul 10, 2023 | 67.28 | 69.19 | 67.28 | 69.12 | 704,449 | +1.79(+2.65%) |
Jul 07, 2023 | 66.34 | 67.73 | 66.31 | 67.33 | 702,476 | +1.19(+1.80%) |
Jul 06, 2023 | 65.86 | 66.25 | 65.02 | 66.14 | 569,957 | -0.42(-0.63%) |
Jul 05, 2023 | 68.07 | 68.17 | 65.91 | 66.56 | 850,850 | -1.89(-2.75%) |
Jul 03, 2023 | 68.93 | 69.13 | 68.36 | 68.44 | 392,050 | -0.39(-0.56%) |
Jun 30, 2023 | 68.99 | 69.15 | 68.53 | 68.83 | 723,178 | +0.34(+0.49%) |
Jun 29, 2023 | 67.76 | 68.68 | 67.49 | 68.49 | 578,286 | +0.81(+1.20%) |
Jun 28, 2023 | 67.40 | 68.39 | 66.81 | 67.68 | 768,205 | +0.12(+0.18%) |
Jun 27, 2023 | 66.45 | 67.58 | 66.21 | 67.56 | 611,794 | +1.39(+2.10%) |
Jun 26, 2023 | 65.00 | 66.41 | 64.81 | 66.17 | 524,715 | +0.89(+1.37%) |
Jun 23, 2023 | 65.67 | 65.78 | 64.44 | 65.28 | 1,273,192 | -1.22(-1.84%) |
Jun 22, 2023 | 67.50 | 67.59 | 66.29 | 66.50 | 856,253 | -1.05(-1.56%) |
Jun 21, 2023 | 67.63 | 68.13 | 67.36 | 67.55 | 564,285 | -0.28(-0.41%) |
Jun 20, 2023 | 67.22 | 67.89 | 66.75 | 67.83 | 573,635 | +0.36(+0.53%) |
Jun 16, 2023 | 68.83 | 68.83 | 67.00 | 67.47 | 1,522,783 | -1.07(-1.56%) |
Jun 15, 2023 | 68.47 | 68.91 | 67.68 | 68.54 | 666,404 | -1.03(-1.48%) |
May 08, 2023 | 70.28 | 70.77 | 68.64 | 69.57 | 867,269 | -0.32(-0.45%) |
May 05, 2023 | 69.27 | 70.27 | 68.35 | 69.89 | 1,109,128 | +2.58(+3.84%) |
May 04, 2023 | 69.02 | 69.02 | 67.26 | 67.31 | 974,384 | -2.00(-2.89%) |
May 03, 2023 | 70.37 | 70.57 | 69.26 | 69.31 | 922,657 | -1.06(-1.51%) |
May 02, 2023 | 70.56 | 70.66 | 68.56 | 70.36 | 1,066,003 | -0.20(-0.28%) |
May 01, 2023 | 69.25 | 70.64 | 69.06 | 70.56 | 1,404,790 | +1.86(+2.71%) |
Apr 28, 2023 | 67.70 | 69.08 | 67.55 | 68.70 | 880,372 | +0.80(+1.18%) |
Apr 27, 2023 | 66.93 | 68.22 | 66.09 | 67.90 | 1,633,704 | +1.33(+1.99%) |
Apr 26, 2023 | 66.52 | 67.57 | 65.93 | 66.57 | 1,537,472 | +1.00(+1.52%) |
Apr 25, 2023 | 66.33 | 66.52 | 65.48 | 65.57 | 1,310,407 | -1.11(-1.66%) |
Apr 24, 2023 | 67.61 | 68.21 | 66.63 | 66.68 | 1,104,246 | -0.80(-1.19%) |
Apr 21, 2023 | 67.32 | 67.64 | 66.70 | 67.48 | 799,146 | +0.59(+0.89%) |
Apr 20, 2023 | 66.81 | 67.25 | 66.27 | 66.89 | 956,629 | +0.56(+0.85%) |
Apr 19, 2023 | 65.56 | 66.82 | 65.43 | 66.33 | 1,301,135 | +0.63(+0.96%) |
Apr 18, 2023 | 65.89 | 66.67 | 65.66 | 65.69 | 1,176,382 | +0.42(+0.64%) |
Apr 17, 2023 | 64.94 | 65.75 | 64.94 | 65.28 | 1,153,192 | +0.64(+1.00%) |
Apr 14, 2023 | 64.01 | 64.78 | 63.76 | 64.63 | 800,606 | +0.45(+0.69%) |
Apr 13, 2023 | 63.57 | 64.42 | 63.10 | 64.19 | 566,802 | +1.29(+2.05%) |
Apr 12, 2023 | 64.40 | 64.40 | 62.76 | 62.90 | 1,060,114 | -0.97(-1.52%) |
Apr 11, 2023 | 63.18 | 64.13 | 63.05 | 63.87 | 569,970 | +0.81(+1.29%) |
Apr 10, 2023 | 61.84 | 63.16 | 61.84 | 63.06 | 592,962 | +0.82(+1.32%) |
Apr 06, 2023 | 61.97 | 62.35 | 61.23 | 62.24 | 522,210 | +0.30(+0.48%) |
Apr 05, 2023 | 62.65 | 62.92 | 61.55 | 61.94 | 571,069 | -1.25(-1.97%) |
Apr 04, 2023 | 64.03 | 64.03 | 62.26 | 63.19 | 614,906 | -0.56(-0.89%) |
Apr 03, 2023 | 63.57 | 64.05 | 62.92 | 63.75 | 587,097 | +0.28(+0.44%) |
Mar 31, 2023 | 62.39 | 63.58 | 62.17 | 63.47 | 805,085 | +1.68(+2.72%) |
Mar 30, 2023 | 62.12 | 62.56 | 61.61 | 61.79 | 467,874 | +0.11(+0.18%) |
Mar 29, 2023 | 61.13 | 61.74 | 61.06 | 61.68 | 549,866 | +1.11(+1.83%) |
Mar 28, 2023 | 60.12 | 61.06 | 60.12 | 60.57 | 645,382 | +0.27(+0.44%) |
Mar 27, 2023 | 60.62 | 60.76 | 59.71 | 60.31 | 726,343 | +0.49(+0.83%) |
Mar 24, 2023 | 58.66 | 60.04 | 57.75 | 59.81 | 992,183 | +0.46(+0.77%) |
Mar 23, 2023 | 60.13 | 61.20 | 58.82 | 59.36 | 1,001,956 | -0.35(-0.58%) |
Mar 22, 2023 | 61.20 | 61.41 | 59.69 | 59.70 | 1,084,382 | -1.60(-2.62%) |
Mar 21, 2023 | 61.39 | 61.98 | 61.18 | 61.31 | 1,283,128 | +1.01(+1.67%) |
Mar 20, 2023 | 59.84 | 60.67 | 59.48 | 60.30 | 1,106,513 | +0.91(+1.53%) |
Mar 17, 2023 | 59.17 | 59.85 | 58.61 | 59.39 | 935,787 | -0.14(-0.23%) |
Mar 16, 2023 | 57.73 | 59.88 | 57.73 | 59.52 | 949,672 | +0.99(+1.69%) |
Mar 15, 2023 | 58.18 | 58.64 | 57.16 | 58.53 | 1,075,684 | -1.13(-1.89%) |
Mar 14, 2023 | 59.27 | 60.26 | 59.10 | 59.66 | 1,042,031 | +1.49(+2.57%) |
Mar 13, 2023 | 59.23 | 59.31 | 57.49 | 58.17 | 1,035,974 | -2.16(-3.58%) |
Mar 10, 2023 | 62.00 | 62.01 | 59.98 | 60.33 | 990,857 | -1.93(-3.09%) |
Mar 09, 2023 | 64.18 | 64.18 | 62.23 | 62.26 | 1,253,345 | -1.79(-2.79%) |
Mar 08, 2023 | 64.08 | 64.20 | 63.29 | 64.04 | 730,685 | -0.04(-0.06%) |
Mar 07, 2023 | 64.09 | 64.85 | 63.89 | 64.08 | 757,262 | +0.11(+0.17%) |
Mar 06, 2023 | 64.99 | 65.33 | 63.90 | 63.97 | 820,903 | -1.03(-1.58%) |
Mar 03, 2023 | 64.80 | 65.23 | 64.01 | 65.00 | 935,650 | +0.44(+0.69%) |
Mar 02, 2023 | 63.73 | 64.57 | 63.37 | 64.56 | 912,343 | +0.30(+0.46%) |
Mar 01, 2023 | 64.12 | 64.92 | 64.10 | 64.26 | 1,040,574 | -0.04(-0.06%) |
Feb 28, 2023 | 63.13 | 64.80 | 63.07 | 64.30 | 1,253,629 | +1.14(+1.80%) |
Feb 27, 2023 | 63.22 | 63.52 | 62.64 | 63.16 | 754,793 | +0.40(+0.64%) |
Feb 24, 2023 | 62.73 | 63.32 | 62.03 | 62.76 | 978,643 | -1.30(-2.03%) |
Feb 23, 2023 | 64.67 | 65.07 | 63.30 | 64.06 | 890,524 | -0.35(-0.54%) |
Feb 22, 2023 | 64.27 | 64.81 | 63.90 | 64.41 | 603,704 | +0.23(+0.35%) |
Feb 21, 2023 | 64.43 | 65.28 | 63.84 | 64.18 | 648,301 | -1.16(-1.78%) |
Feb 17, 2023 | 64.90 | 65.61 | 64.48 | 65.35 | 635,371 | +0.28(+0.42%) |
Feb 16, 2023 | 65.67 | 66.33 | 64.99 | 65.07 | 1,016,203 | -1.40(-2.11%) |
Feb 15, 2023 | 66.40 | 66.64 | 65.93 | 66.47 | 1,064,086 | +0.19(+0.28%) |
Feb 14, 2023 | 65.11 | 66.42 | 64.58 | 66.28 | 1,358,972 | +1.15(+1.76%) |
Feb 13, 2023 | 64.66 | 65.24 | 64.50 | 65.14 | 894,117 | +0.34(+0.52%) |
Feb 10, 2023 | 63.57 | 64.90 | 63.56 | 64.80 | 1,561,985 | +0.78(+1.22%) |
Feb 09, 2023 | 65.65 | 66.00 | 63.95 | 64.02 | 1,093,099 | -0.40(-0.63%) |
Feb 08, 2023 | 65.40 | 65.69 | 63.83 | 64.43 | 838,232 | -1.17(-1.79%) |
Feb 07, 2023 | 63.98 | 65.66 | 63.52 | 65.60 | 1,274,048 | +1.44(+2.25%) |
Feb 06, 2023 | 65.36 | 65.61 | 63.65 | 64.16 | 1,029,974 | -1.47(-2.24%) |
Feb 03, 2023 | 64.13 | 65.99 | 63.65 | 65.63 | 2,816,935 | +4.28(+6.98%) |
Feb 02, 2023 | 61.94 | 61.94 | 60.24 | 61.35 | 1,464,643 | -0.21(-0.34%) |
Feb 01, 2023 | 61.43 | 62.00 | 60.74 | 61.55 | 804,742 | +0.04(+0.06%) |
Jan 31, 2023 | 59.65 | 61.58 | 59.59 | 61.52 | 984,893 | +1.92(+3.21%) |
Jan 30, 2023 | 59.87 | 60.63 | 59.52 | 59.60 | 602,859 | -0.79(-1.31%) |
Jan 27, 2023 | 60.21 | 61.00 | 60.21 | 60.39 | 487,649 | -0.06(-0.10%) |
Jan 26, 2023 | 60.62 | 60.62 | 59.97 | 60.45 | 587,540 | +0.50(+0.84%) |
Jan 25, 2023 | 59.78 | 60.12 | 59.45 | 59.95 | 349,807 | -0.24(-0.39%) |
Jan 24, 2023 | 59.93 | 60.39 | 59.22 | 60.18 | 719,212 | +0.58(+0.98%) |
Jan 23, 2023 | 59.63 | 60.03 | 59.09 | 59.60 | 885,622 | +0.24(+0.40%) |
Jan 20, 2023 | 57.92 | 59.43 | 57.92 | 59.36 | 719,102 | +1.65(+2.86%) |
Jan 19, 2023 | 57.85 | 58.34 | 57.27 | 57.71 | 531,413 | -0.74(-1.27%) |
Jan 18, 2023 | 59.29 | 59.63 | 58.29 | 58.45 | 595,804 | -0.22(-0.37%) |
Jan 17, 2023 | 58.18 | 58.83 | 57.92 | 58.67 | 650,526 | +1.00(+1.73%) |
Jan 13, 2023 | 57.09 | 57.81 | 57.09 | 57.67 | 428,244 | +0.08(+0.14%) |
Jan 12, 2023 | 56.60 | 58.00 | 56.39 | 57.60 | 903,688 | +1.21(+2.15%) |
Jan 11, 2023 | 55.91 | 56.65 | 55.82 | 56.38 | 860,696 | +0.78(+1.40%) |
Jan 10, 2023 | 55.03 | 55.62 | 54.45 | 55.60 | 739,415 | +0.33(+0.59%) |
Jan 09, 2023 | 55.68 | 56.30 | 55.05 | 55.28 | 967,698 | -0.23(-0.41%) |
Jan 06, 2023 | 55.26 | 55.87 | 54.69 | 55.50 | 680,306 | +0.88(+1.61%) |
Jan 05, 2023 | 54.80 | 55.58 | 54.40 | 54.62 | 729,966 | -0.87(-1.57%) |
Jan 04, 2023 | 54.27 | 55.55 | 54.00 | 55.49 | 922,839 | +1.80(+3.35%) |
Jan 03, 2023 | 54.57 | 54.73 | 53.35 | 53.70 | 567,432 | -0.14(-0.26%) |
Dec 30, 2022 | 52.68 | 53.91 | 52.50 | 53.83 | 852,363 | +0.28(+0.52%) |
Dec 29, 2022 | 52.44 | 53.99 | 52.12 | 53.56 | 689,560 | +1.23(+2.36%) |
Dec 28, 2022 | 54.06 | 54.06 | 52.17 | 52.32 | 903,005 | -1.84(-3.39%) |
Dec 27, 2022 | 54.52 | 54.66 | 53.95 | 54.16 | 717,446 | -0.27(-0.49%) |
Dec 23, 2022 | 53.76 | 54.54 | 53.53 | 54.43 | 890,516 | +0.52(+0.97%) |
Dec 22, 2022 | 54.57 | 54.64 | 52.96 | 53.90 | 978,675 | -1.14(-2.06%) |
Dec 21, 2022 | 55.78 | 56.10 | 54.86 | 55.04 | 1,013,702 | -0.04(-0.07%) |
Dec 20, 2022 | 54.30 | 55.29 | 54.12 | 55.08 | 1,058,602 | +0.54(+1.00%) |
Dec 19, 2022 | 56.39 | 56.39 | 53.98 | 54.54 | 1,420,302 | -1.86(-3.29%) |
Dec 16, 2022 | 56.25 | 56.88 | 56.12 | 56.39 | 2,282,770 | -0.45(-0.80%) |
Dec 15, 2022 | 56.84 | 57.37 | 56.16 | 56.85 | 983,508 | -0.99(-1.72%) |
Dec 14, 2022 | 58.24 | 58.90 | 57.29 | 57.84 | 1,529,547 | -0.73(-1.24%) |
Dec 13, 2022 | 59.64 | 59.78 | 57.90 | 58.57 | 1,284,920 | +0.70(+1.21%) |
Dec 12, 2022 | 56.87 | 58.13 | 56.83 | 57.87 | 840,091 | +0.13(+0.22%) |
Dec 09, 2022 | 57.87 | 58.13 | 57.55 | 57.74 | 755,607 | -0.28(-0.48%) |
Dec 08, 2022 | 58.11 | 58.22 | 57.46 | 58.02 | 746,123 | +0.34(+0.60%) |
Dec 07, 2022 | 57.00 | 58.00 | 56.62 | 57.67 | 720,788 | +0.24(+0.41%) |
Dec 06, 2022 | 58.06 | 58.39 | 56.77 | 57.44 | 906,298 | -0.57(-0.98%) |
Dec 05, 2022 | 58.56 | 58.83 | 57.66 | 58.01 | 683,535 | -0.90(-1.52%) |
Dec 02, 2022 | 58.77 | 59.60 | 58.77 | 58.90 | 860,192 | -1.03(-1.72%) |
Dec 01, 2022 | 60.50 | 60.87 | 59.87 | 59.94 | 903,625 | -0.45(-0.75%) |
Nov 30, 2022 | 59.17 | 60.45 | 58.23 | 60.39 | 1,497,884 | +1.25(+2.11%) |
Nov 29, 2022 | 58.41 | 59.33 | 58.41 | 59.14 | 1,039,723 | +0.66(+1.13%) |
Nov 28, 2022 | 58.91 | 59.15 | 58.19 | 58.48 | 880,242 | -0.86(-1.44%) |
Nov 25, 2022 | 58.85 | 59.56 | 58.63 | 59.34 | 277,835 | +0.52(+0.89%) |
Nov 23, 2022 | 59.71 | 60.09 | 58.80 | 58.81 | 748,909 | -1.06(-1.78%) |
Nov 22, 2022 | 58.81 | 60.02 | 58.38 | 59.88 | 979,085 | +1.49(+2.55%) |
Nov 21, 2022 | 58.80 | 59.46 | 58.02 | 58.39 | 1,016,787 | -0.96(-1.61%) |
Nov 18, 2022 | 59.37 | 59.49 | 58.54 | 59.35 | 853,666 | +0.88(+1.50%) |
Nov 17, 2022 | 58.18 | 58.93 | 57.78 | 58.47 | 588,510 | -0.65(-1.10%) |
Nov 16, 2022 | 58.36 | 59.24 | 58.16 | 59.12 | 651,871 | -0.23(-0.38%) |
Nov 15, 2022 | 59.13 | 60.05 | 58.90 | 59.35 | 867,645 | +1.02(+1.76%) |
Nov 14, 2022 | 57.98 | 59.38 | 57.60 | 58.32 | 806,789 | -0.04(-0.07%) |
Nov 11, 2022 | 59.13 | 59.74 | 58.25 | 58.36 | 1,309,696 | +0.10(+0.17%) |
Nov 10, 2022 | 58.90 | 59.39 | 57.77 | 58.26 | 1,420,652 | +1.81(+3.21%) |
Nov 09, 2022 | 56.35 | 57.49 | 56.18 | 56.45 | 605,025 | -0.88(-1.53%) |
Nov 08, 2022 | 57.70 | 57.71 | 56.47 | 57.33 | 599,735 | +0.11(+0.19%) |
Nov 07, 2022 | 55.83 | 57.22 | 54.97 | 57.22 | 1,005,846 | +1.92(+3.47%) |
Nov 04, 2022 | 54.91 | 55.52 | 54.11 | 55.30 | 807,591 | +1.54(+2.86%) |
Nov 03, 2022 | 53.72 | 54.95 | 53.18 | 53.76 | 998,085 | -0.97(-1.78%) |
Nov 02, 2022 | 57.06 | 54.67 | 54.74 | 1,088,805 | -2.79(-4.84%) | |
Nov 01, 2022 | 57.79 | 57.99 | 56.83 | 57.52 | 820,937 | +0.65(+1.14%) |
Oct 31, 2022 | 56.98 | 57.57 | 56.54 | 56.88 | 913,460 | +0.10(+0.17%) |
Oct 28, 2022 | 55.65 | 56.80 | 55.00 | 56.78 | 1,064,255 | +1.04(+1.87%) |
Oct 27, 2022 | 55.98 | 56.46 | 55.42 | 55.73 | 837,963 | +0.59(+1.07%) |
Oct 26, 2022 | 55.29 | 56.58 | 54.79 | 55.14 | 1,641,255 | +1.20(+2.23%) |
Oct 25, 2022 | 53.03 | 54.15 | 52.76 | 53.94 | 917,908 | +0.98(+1.86%) |
Oct 24, 2022 | 52.52 | 53.51 | 52.32 | 52.96 | 820,584 | +0.32(+0.62%) |
Oct 21, 2022 | 51.32 | 52.84 | 51.00 | 52.63 | 880,079 | +1.42(+2.77%) |
Oct 20, 2022 | 51.18 | 52.73 | 51.00 | 51.21 | 570,479 | +0.00(+0.00%) |
Oct 19, 2022 | 51.97 | 52.75 | 50.57 | 51.21 | 570,974 | -1.51(-2.86%) |
Oct 18, 2022 | 53.37 | 53.86 | 52.36 | 52.72 | 856,125 | +0.82(+1.57%) |
Oct 17, 2022 | 51.09 | 52.14 | 50.79 | 51.90 | 777,534 | +2.08(+4.17%) |
Oct 14, 2022 | 51.66 | 52.06 | 49.74 | 49.82 | 761,135 | -1.26(-2.47%) |
Oct 13, 2022 | 48.90 | 51.89 | 48.40 | 51.09 | 945,955 | +0.99(+1.99%) |
Oct 12, 2022 | 49.80 | 50.45 | 48.81 | 50.09 | 667,812 | +0.36(+0.73%) |
Oct 11, 2022 | 49.52 | 50.39 | 48.11 | 49.73 | 1,166,860 | +0.24(+0.48%) |
Oct 10, 2022 | 50.34 | 50.53 | 49.18 | 49.49 | 645,491 | -0.91(-1.80%) |
Oct 07, 2022 | 50.87 | 51.08 | 50.02 | 50.40 | 604,259 | -1.09(-2.12%) |
Oct 06, 2022 | 51.54 | 52.65 | 51.42 | 51.49 | 694,975 | -0.34(-0.67%) |
Oct 05, 2022 | 50.75 | 52.09 | 50.60 | 51.83 | 870,056 | +0.16(+0.30%) |
Oct 04, 2022 | 49.34 | 51.74 | 48.76 | 51.68 | 1,514,291 | +3.67(+7.65%) |
Oct 03, 2022 | 47.57 | 48.75 | 46.82 | 48.00 | 972,759 | +1.08(+2.31%) |
Sep 30, 2022 | 46.79 | 48.07 | 46.46 | 46.92 | 1,519,166 | -0.33(-0.69%) |
Sep 29, 2022 | 46.51 | 47.26 | 45.66 | 47.24 | 942,261 | -0.12(-0.25%) |
Sep 28, 2022 | 46.38 | 47.62 | 46.19 | 47.36 | 777,826 | +1.28(+2.77%) |
Sep 27, 2022 | 46.19 | 47.49 | 45.66 | 46.09 | 996,760 | +0.72(+1.58%) |
Sep 26, 2022 | 46.27 | 47.17 | 45.25 | 45.37 | 1,637,900 | -0.79(-1.70%) |
Sep 23, 2022 | 46.94 | 47.18 | 45.33 | 46.16 | 2,278,004 | -1.38(-2.91%) |
Sep 22, 2022 | 50.04 | 50.04 | 47.09 | 47.54 | 1,999,370 | -2.47(-4.95%) |
Sep 21, 2022 | 51.27 | 51.88 | 49.51 | 50.01 | 1,000,387 | -1.25(-2.43%) |
Sep 20, 2022 | 51.76 | 51.97 | 50.84 | 51.26 | 937,867 | -0.48(-0.93%) |
Sep 19, 2022 | 50.21 | 52.21 | 50.21 | 51.74 | 1,117,311 | +0.84(+1.66%) |
Sep 16, 2022 | 52.05 | 52.67 | 50.70 | 50.90 | 2,065,682 | -1.87(-3.55%) |
Sep 15, 2022 | 53.43 | 54.78 | 52.57 | 52.77 | 1,344,710 | -0.80(-1.48%) |
Sep 14, 2022 | 53.68 | 53.78 | 51.87 | 53.57 | 1,362,064 | +0.17(+0.31%) |
Sep 13, 2022 | 54.48 | 55.49 | 53.34 | 53.40 | 1,164,049 | -2.81(-4.99%) |
Sep 12, 2022 | 56.15 | 57.06 | 55.83 | 56.21 | 932,330 | +0.47(+0.85%) |
Sep 09, 2022 | 54.85 | 55.86 | 54.68 | 55.74 | 817,719 | +1.66(+3.07%) |
Sep 08, 2022 | 53.15 | 54.11 | 52.52 | 54.08 | 853,165 | +0.25(+0.46%) |
Sep 07, 2022 | 52.06 | 54.05 | 51.75 | 53.83 | 1,313,294 | +1.69(+3.24%) |
Sep 06, 2022 | 52.83 | 53.18 | 51.50 | 52.14 | 1,071,519 | -0.12(-0.23%) |
Sep 02, 2022 | 53.20 | 53.34 | 52.03 | 52.26 | 894,459 | -0.28(-0.54%) |