Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.15 | 54.54 | 51.79 | 54.13 | 1,580,141 | +1.52(+2.89%) |
May 30, 2023 | 52.95 | 53.33 | 52.27 | 52.61 | 972,759 | -0.32(-0.60%) |
May 26, 2023 | 53.08 | 53.54 | 52.66 | 52.93 | 1,236,507 | -0.14(-0.26%) |
May 25, 2023 | 53.22 | 53.35 | 52.38 | 53.07 | 818,646 | -0.31(-0.58%) |
May 24, 2023 | 54.38 | 54.41 | 53.30 | 53.38 | 1,412,285 | -1.33(-2.43%) |
May 23, 2023 | 56.78 | 56.78 | 54.58 | 54.71 | 1,127,372 | -2.15(-3.78%) |
May 22, 2023 | 56.02 | 57.02 | 55.86 | 56.86 | 1,138,804 | +0.70(+1.25%) |
May 19, 2023 | 57.14 | 57.61 | 55.98 | 56.16 | 1,182,604 | -0.57(-1.00%) |
May 18, 2023 | 56.77 | 57.02 | 56.41 | 56.73 | 836,504 | -0.11(-0.19%) |
May 17, 2023 | 56.55 | 57.32 | 55.67 | 56.84 | 1,795,417 | +0.38(+0.67%) |
May 16, 2023 | 56.51 | 57.20 | 55.64 | 56.46 | 1,643,320 | -0.20(-0.35%) |
May 15, 2023 | 56.84 | 57.22 | 56.27 | 56.66 | 1,888,170 | -0.17(-0.30%) |
May 12, 2023 | 57.56 | 57.72 | 56.37 | 56.83 | 1,158,571 | -0.62(-1.08%) |
May 11, 2023 | 57.22 | 57.77 | 56.98 | 57.45 | 1,624,886 | +0.09(+0.16%) |
May 10, 2023 | 56.96 | 57.60 | 56.56 | 57.36 | 1,346,993 | +0.71(+1.25%) |
May 09, 2023 | 57.75 | 57.82 | 56.54 | 56.65 | 1,144,166 | -1.52(-2.61%) |
May 08, 2023 | 58.35 | 58.58 | 57.51 | 58.17 | 1,008,135 | -0.28(-0.48%) |
May 05, 2023 | 58.18 | 58.62 | 57.05 | 58.45 | 3,929,153 | +1.86(+3.29%) |
May 04, 2023 | 56.84 | 57.43 | 56.10 | 56.59 | 2,664,636 | -0.22(-0.39%) |
May 03, 2023 | 56.44 | 57.58 | 56.20 | 56.81 | 1,312,433 | +0.33(+0.58%) |
May 02, 2023 | 57.90 | 57.99 | 56.39 | 56.48 | 1,551,294 | -1.60(-2.75%) |
May 01, 2023 | 58.26 | 58.79 | 57.89 | 58.08 | 1,631,762 | -0.06(-0.10%) |
Apr 28, 2023 | 57.44 | 58.39 | 57.03 | 58.14 | 2,701,062 | +0.61(+1.06%) |
Apr 27, 2023 | 57.70 | 57.87 | 56.77 | 57.53 | 2,570,225 | -0.13(-0.23%) |
Apr 26, 2023 | 57.52 | 57.89 | 57.18 | 57.66 | 712,948 | +0.01(+0.02%) |
Apr 25, 2023 | 57.74 | 58.12 | 57.56 | 57.65 | 893,820 | -0.44(-0.76%) |
Apr 24, 2023 | 58.15 | 58.42 | 57.73 | 58.09 | 882,145 | +0.17(+0.29%) |
Apr 21, 2023 | 58.28 | 58.28 | 57.54 | 57.92 | 1,207,158 | -0.12(-0.21%) |
Apr 20, 2023 | 57.83 | 58.22 | 57.62 | 58.04 | 851,895 | -0.20(-0.34%) |
Apr 19, 2023 | 57.54 | 58.49 | 57.37 | 58.24 | 722,262 | +0.49(+0.85%) |
Apr 18, 2023 | 59.40 | 59.40 | 57.35 | 57.75 | 958,134 | -1.28(-2.17%) |
Apr 17, 2023 | 57.47 | 59.50 | 57.47 | 59.03 | 1,569,602 | +1.49(+2.59%) |
Apr 14, 2023 | 58.09 | 58.20 | 57.35 | 57.54 | 826,625 | -0.57(-0.98%) |
Apr 13, 2023 | 57.41 | 58.24 | 57.37 | 58.11 | 1,116,986 | +0.89(+1.56%) |
Apr 12, 2023 | 58.63 | 58.77 | 57.11 | 57.22 | 902,499 | -1.03(-1.77%) |
Apr 11, 2023 | 58.17 | 58.61 | 57.81 | 58.25 | 1,259,820 | +0.75(+1.30%) |
Apr 10, 2023 | 57.06 | 57.50 | 56.83 | 57.50 | 1,276,084 | +0.28(+0.49%) |
Apr 06, 2023 | 57.43 | 57.70 | 56.87 | 57.22 | 1,332,268 | +0.01(+0.02%) |
Apr 05, 2023 | 57.54 | 58.01 | 57.16 | 57.21 | 1,209,489 | -0.36(-0.63%) |
Apr 04, 2023 | 57.15 | 57.75 | 56.91 | 57.57 | 1,386,472 | +0.66(+1.16%) |
Apr 03, 2023 | 56.76 | 57.35 | 56.29 | 56.91 | 1,424,226 | +0.27(+0.48%) |
Mar 31, 2023 | 56.00 | 56.81 | 55.80 | 56.64 | 1,200,442 | +0.92(+1.65%) |
Mar 30, 2023 | 54.80 | 55.81 | 54.55 | 55.72 | 1,959,490 | +2.25(+4.21%) |
Mar 29, 2023 | 53.49 | 53.93 | 53.23 | 53.47 | 1,199,260 | +0.27(+0.51%) |
Mar 28, 2023 | 53.06 | 53.81 | 53.03 | 53.20 | 1,893,150 | -0.17(-0.32%) |
Mar 27, 2023 | 53.98 | 54.11 | 52.98 | 53.37 | 1,217,358 | +0.23(+0.43%) |
Mar 24, 2023 | 52.19 | 53.15 | 51.92 | 53.14 | 1,252,769 | +0.84(+1.61%) |
Mar 23, 2023 | 52.52 | 53.17 | 52.07 | 52.30 | 1,366,600 | +0.04(+0.08%) |
Mar 22, 2023 | 53.09 | 53.51 | 52.24 | 52.26 | 1,241,345 | -0.92(-1.73%) |
Mar 21, 2023 | 52.89 | 53.23 | 52.72 | 53.18 | 1,143,826 | +0.79(+1.51%) |
Mar 20, 2023 | 51.84 | 52.73 | 51.66 | 52.39 | 1,202,450 | +0.56(+1.08%) |
Mar 17, 2023 | 52.18 | 52.56 | 51.53 | 51.83 | 2,199,294 | -0.37(-0.71%) |
Mar 16, 2023 | 52.00 | 52.25 | 50.92 | 52.20 | 1,770,223 | -0.31(-0.59%) |
Mar 15, 2023 | 51.94 | 52.76 | 51.65 | 52.51 | 1,868,141 | -0.17(-0.32%) |
Mar 14, 2023 | 54.24 | 54.24 | 52.08 | 52.68 | 1,771,182 | -0.57(-1.07%) |
Mar 13, 2023 | 53.97 | 54.91 | 53.00 | 53.25 | 1,618,401 | -1.26(-2.31%) |
Mar 10, 2023 | 54.90 | 54.90 | 53.29 | 54.51 | 1,950,673 | -0.41(-0.75%) |
Mar 09, 2023 | 56.68 | 57.04 | 54.53 | 54.92 | 2,193,697 | -1.70(-3.00%) |
Mar 08, 2023 | 57.50 | 57.50 | 56.36 | 56.62 | 1,006,854 | -0.88(-1.53%) |
Mar 07, 2023 | 59.16 | 59.32 | 57.16 | 57.50 | 1,122,448 | -1.70(-2.87%) |
Mar 06, 2023 | 59.54 | 59.68 | 58.90 | 59.20 | 1,289,369 | -0.14(-0.24%) |
Mar 03, 2023 | 58.55 | 59.36 | 58.03 | 59.34 | 1,530,586 | +1.24(+2.13%) |
Mar 02, 2023 | 57.56 | 58.32 | 57.22 | 58.10 | 983,855 | +0.22(+0.38%) |
Mar 01, 2023 | 58.03 | 58.35 | 57.51 | 57.88 | 1,454,345 | -0.46(-0.79%) |
Feb 28, 2023 | 58.78 | 59.15 | 58.13 | 58.34 | 1,317,608 | -0.50(-0.85%) |
Feb 27, 2023 | 59.13 | 59.13 | 58.60 | 58.84 | 1,634,978 | +0.08(+0.14%) |
Feb 24, 2023 | 59.20 | 59.21 | 57.59 | 58.76 | 1,541,171 | -0.78(-1.31%) |
Feb 23, 2023 | 59.89 | 60.08 | 58.73 | 59.54 | 1,604,263 | +0.11(+0.19%) |
Feb 22, 2023 | 59.23 | 60.32 | 59.00 | 59.43 | 1,787,921 | +0.30(+0.51%) |
Feb 21, 2023 | 59.55 | 59.86 | 58.58 | 59.13 | 1,998,707 | -1.05(-1.74%) |
Feb 17, 2023 | 60.44 | 60.66 | 59.52 | 60.18 | 1,492,456 | -0.32(-0.53%) |
Feb 16, 2023 | 61.00 | 61.12 | 60.00 | 60.50 | 1,817,884 | -0.96(-1.56%) |
Feb 15, 2023 | 59.91 | 61.71 | 59.70 | 61.46 | 2,204,091 | +1.36(+2.26%) |
Feb 14, 2023 | 59.43 | 60.74 | 59.13 | 60.10 | 2,656,597 | +0.67(+1.13%) |
Feb 13, 2023 | 60.24 | 60.55 | 58.98 | 59.43 | 4,222,551 | -0.85(-1.41%) |
Feb 10, 2023 | 61.74 | 62.30 | 59.30 | 60.28 | 6,662,744 | -2.69(-4.27%) |
Feb 09, 2023 | 65.80 | 66.84 | 61.10 | 62.97 | 15,332,784 | -13.99(-18.18%) |
Feb 08, 2023 | 77.50 | 78.58 | 76.96 | 76.96 | 629,577 | -0.92(-1.18%) |
Feb 07, 2023 | 76.46 | 78.16 | 75.99 | 77.88 | 478,318 | +0.98(+1.27%) |
Feb 06, 2023 | 78.96 | 79.47 | 76.90 | 76.90 | 333,915 | -2.73(-3.43%) |
Feb 03, 2023 | 78.05 | 80.04 | 77.97 | 79.63 | 444,057 | +1.04(+1.32%) |
Feb 02, 2023 | 77.22 | 78.87 | 76.97 | 78.59 | 448,081 | +1.51(+1.96%) |
Feb 01, 2023 | 75.60 | 77.29 | 75.23 | 77.08 | 310,241 | +1.58(+2.09%) |
Jan 31, 2023 | 74.62 | 75.53 | 73.88 | 75.50 | 451,168 | +1.62(+2.19%) |
Jan 30, 2023 | 75.44 | 75.86 | 73.87 | 73.88 | 405,731 | -1.98(-2.61%) |
Jan 27, 2023 | 75.08 | 76.03 | 74.97 | 75.86 | 292,570 | +0.68(+0.90%) |
Jan 26, 2023 | 74.53 | 75.26 | 74.04 | 75.18 | 287,558 | +1.14(+1.54%) |
Jan 25, 2023 | 73.34 | 74.17 | 72.73 | 74.04 | 337,464 | -0.12(-0.16%) |
Jan 24, 2023 | 73.78 | 74.99 | 73.31 | 74.16 | 564,647 | -0.34(-0.46%) |
Jan 23, 2023 | 74.05 | 74.94 | 73.93 | 74.50 | 429,831 | +0.45(+0.61%) |
Jan 20, 2023 | 72.64 | 74.08 | 72.05 | 74.05 | 435,234 | +1.76(+2.43%) |
Jan 19, 2023 | 71.53 | 72.55 | 71.08 | 72.29 | 290,625 | +0.27(+0.37%) |
Jan 18, 2023 | 72.89 | 73.76 | 71.85 | 72.02 | 414,573 | -0.89(-1.22%) |
Jan 17, 2023 | 74.16 | 74.19 | 72.85 | 72.91 | 414,130 | -1.49(-2.00%) |
Jan 13, 2023 | 73.49 | 74.66 | 73.17 | 74.40 | 286,713 | +0.80(+1.09%) |
Jan 12, 2023 | 73.61 | 74.28 | 72.06 | 73.60 | 548,753 | +0.00(+0.00%) |
Jan 11, 2023 | 73.28 | 73.75 | 71.55 | 73.60 | 505,745 | +0.56(+0.77%) |
Jan 10, 2023 | 72.36 | 73.81 | 72.36 | 73.04 | 302,818 | +0.73(+1.01%) |
Jan 09, 2023 | 72.99 | 73.42 | 71.89 | 72.31 | 520,512 | +0.09(+0.12%) |
Jan 06, 2023 | 73.00 | 73.53 | 71.62 | 72.22 | 811,946 | -0.49(-0.67%) |
Jan 05, 2023 | 73.72 | 73.90 | 72.62 | 72.71 | 862,243 | -1.22(-1.65%) |
Jan 04, 2023 | 74.04 | 74.50 | 73.20 | 73.93 | 845,718 | +0.77(+1.05%) |
Jan 03, 2023 | 75.14 | 75.37 | 72.96 | 73.16 | 502,901 | -1.11(-1.49%) |
Dec 30, 2022 | 74.00 | 74.53 | 73.36 | 74.27 | 309,611 | -0.28(-0.38%) |
Dec 29, 2022 | 73.32 | 75.16 | 73.32 | 74.55 | 298,446 | +1.77(+2.43%) |
Dec 28, 2022 | 74.00 | 74.64 | 72.76 | 72.78 | 358,588 | -1.03(-1.40%) |
Dec 27, 2022 | 73.73 | 74.11 | 72.73 | 73.81 | 356,274 | -0.05(-0.07%) |
Dec 23, 2022 | 74.35 | 75.09 | 73.58 | 73.86 | 398,842 | -0.43(-0.58%) |
Dec 22, 2022 | 73.23 | 74.46 | 72.51 | 74.29 | 363,722 | +0.44(+0.60%) |
Dec 21, 2022 | 72.52 | 73.87 | 72.34 | 73.85 | 482,294 | +1.85(+2.57%) |
Dec 20, 2022 | 71.61 | 72.58 | 71.11 | 72.00 | 365,120 | +0.66(+0.93%) |
Dec 19, 2022 | 71.46 | 71.86 | 70.70 | 71.34 | 339,969 | -0.29(-0.40%) |
Dec 16, 2022 | 71.36 | 72.40 | 70.99 | 71.63 | 1,421,867 | -0.72(-1.00%) |
Dec 15, 2022 | 73.31 | 73.69 | 72.11 | 72.35 | 429,157 | -2.05(-2.76%) |
Dec 14, 2022 | 73.98 | 75.29 | 73.44 | 74.40 | 440,781 | +0.35(+0.47%) |
Dec 13, 2022 | 75.50 | 76.74 | 73.85 | 74.05 | 466,444 | +0.01(+0.01%) |
Dec 12, 2022 | 72.00 | 74.06 | 71.78 | 74.04 | 350,932 | +2.04(+2.83%) |
Dec 09, 2022 | 71.59 | 72.59 | 71.43 | 72.00 | 398,886 | +0.33(+0.46%) |
Dec 08, 2022 | 70.33 | 71.86 | 69.77 | 71.67 | 447,779 | +1.61(+2.30%) |
Dec 07, 2022 | 69.05 | 70.34 | 69.00 | 70.06 | 549,864 | +1.11(+1.61%) |
Dec 06, 2022 | 71.97 | 71.97 | 68.26 | 68.95 | 572,828 | -3.33(-4.61%) |
Dec 05, 2022 | 74.13 | 74.36 | 72.08 | 72.28 | 530,384 | -2.67(-3.56%) |
Dec 02, 2022 | 74.75 | 75.52 | 74.48 | 74.95 | 628,061 | -0.55(-0.73%) |
Dec 01, 2022 | 74.11 | 75.86 | 73.85 | 75.50 | 555,445 | +1.61(+2.18%) |
Nov 30, 2022 | 72.05 | 74.05 | 70.87 | 73.89 | 970,843 | +2.12(+2.95%) |
Nov 29, 2022 | 71.06 | 72.13 | 70.69 | 71.77 | 410,617 | +0.74(+1.04%) |
Nov 28, 2022 | 70.87 | 71.95 | 70.75 | 71.03 | 581,405 | -0.51(-0.71%) |
Nov 25, 2022 | 71.21 | 72.15 | 71.21 | 71.54 | 194,348 | +0.40(+0.56%) |
Nov 23, 2022 | 70.55 | 71.85 | 69.94 | 71.14 | 347,017 | +0.48(+0.68%) |
Nov 22, 2022 | 68.77 | 70.84 | 68.54 | 70.66 | 586,140 | +1.82(+2.64%) |
Nov 21, 2022 | 68.31 | 69.64 | 68.16 | 68.84 | 564,375 | -0.13(-0.19%) |
Nov 18, 2022 | 69.73 | 70.29 | 68.41 | 68.97 | 439,674 | +0.47(+0.69%) |
Nov 17, 2022 | 69.19 | 69.23 | 65.92 | 68.50 | 707,484 | -1.90(-2.70%) |
Nov 16, 2022 | 71.48 | 72.27 | 70.24 | 70.40 | 954,597 | -1.38(-1.92%) |
Nov 15, 2022 | 71.06 | 72.13 | 70.56 | 71.78 | 645,440 | +0.89(+1.26%) |
Nov 14, 2022 | 70.00 | 71.27 | 69.52 | 70.89 | 654,938 | +0.56(+0.80%) |
Nov 11, 2022 | 66.42 | 70.35 | 66.02 | 70.33 | 1,265,876 | +4.57(+6.95%) |
Nov 10, 2022 | 64.33 | 65.76 | 63.25 | 65.76 | 868,567 | +4.17(+6.77%) |
Nov 09, 2022 | 61.79 | 62.53 | 58.78 | 61.59 | 1,647,468 | -2.70(-4.20%) |
Nov 08, 2022 | 64.08 | 65.90 | 62.57 | 64.29 | 1,096,723 | +0.03(+0.05%) |
Nov 07, 2022 | 63.26 | 64.31 | 62.78 | 64.26 | 871,972 | +1.32(+2.10%) |
Nov 04, 2022 | 65.22 | 65.22 | 62.60 | 62.94 | 1,105,060 | -1.40(-2.18%) |
Nov 03, 2022 | 64.16 | 64.89 | 63.24 | 64.34 | 712,004 | -0.70(-1.08%) |
Nov 02, 2022 | 66.45 | 67.28 | 65.00 | 65.04 | 785,370 | -1.88(-2.81%) |
Nov 01, 2022 | 67.24 | 67.43 | 66.08 | 66.92 | 919,365 | -0.08(-0.12%) |
Oct 31, 2022 | 67.17 | 67.24 | 66.28 | 67.00 | 356,077 | -0.21(-0.31%) |
Oct 28, 2022 | 66.43 | 67.94 | 66.24 | 67.21 | 337,594 | +0.77(+1.16%) |
Oct 27, 2022 | 67.18 | 67.18 | 66.02 | 66.44 | 397,446 | -0.38(-0.57%) |
Oct 26, 2022 | 66.64 | 68.29 | 66.22 | 66.82 | 429,747 | +0.89(+1.35%) |
Oct 25, 2022 | 64.59 | 65.97 | 64.20 | 65.93 | 430,952 | +1.29(+2.00%) |
Oct 24, 2022 | 64.00 | 64.80 | 63.41 | 64.64 | 327,095 | +1.26(+1.99%) |
Oct 21, 2022 | 62.26 | 63.48 | 60.33 | 63.38 | 361,243 | +1.11(+1.78%) |
Oct 20, 2022 | 63.45 | 63.75 | 62.12 | 62.27 | 462,621 | -1.07(-1.69%) |
Oct 19, 2022 | 63.98 | 64.46 | 62.99 | 63.34 | 470,363 | -0.85(-1.32%) |
Oct 18, 2022 | 65.70 | 66.53 | 64.03 | 64.19 | 527,391 | +0.24(+0.38%) |
Oct 17, 2022 | 61.75 | 64.16 | 61.75 | 63.95 | 576,441 | +3.18(+5.23%) |
Oct 14, 2022 | 61.07 | 61.56 | 60.22 | 60.77 | 883,654 | +0.17(+0.28%) |
Oct 13, 2022 | 58.14 | 61.14 | 57.52 | 60.60 | 400,424 | +1.40(+2.36%) |
Oct 12, 2022 | 59.80 | 60.55 | 58.52 | 59.20 | 529,323 | -0.39(-0.65%) |
Oct 11, 2022 | 58.49 | 60.72 | 58.10 | 59.59 | 623,455 | +1.19(+2.04%) |
Oct 10, 2022 | 60.21 | 60.21 | 58.36 | 58.40 | 613,684 | -1.39(-2.32%) |
Oct 07, 2022 | 61.70 | 61.93 | 59.44 | 59.79 | 311,778 | -2.25(-3.63%) |
Oct 06, 2022 | 62.53 | 63.01 | 61.95 | 62.04 | 255,094 | -0.51(-0.82%) |
Oct 05, 2022 | 62.36 | 63.24 | 61.93 | 62.55 | 274,428 | -0.54(-0.86%) |
Oct 04, 2022 | 61.63 | 63.13 | 61.32 | 63.09 | 664,587 | +2.24(+3.68%) |
Oct 03, 2022 | 60.19 | 61.52 | 59.21 | 60.85 | 460,605 | +1.28(+2.15%) |
Sep 30, 2022 | 59.75 | 61.78 | 59.29 | 59.57 | 694,621 | +0.06(+0.10%) |
Sep 29, 2022 | 59.15 | 59.78 | 58.31 | 59.51 | 396,104 | -0.22(-0.37%) |
Sep 28, 2022 | 58.26 | 60.01 | 58.26 | 59.73 | 431,033 | +1.67(+2.88%) |
Sep 27, 2022 | 58.87 | 59.26 | 57.21 | 58.06 | 505,648 | -0.29(-0.50%) |
Sep 26, 2022 | 57.98 | 58.80 | 57.32 | 58.35 | 695,700 | +0.06(+0.10%) |
Sep 23, 2022 | 57.02 | 58.33 | 56.17 | 58.29 | 730,365 | +0.55(+0.95%) |
Sep 22, 2022 | 58.75 | 58.75 | 57.45 | 57.74 | 354,013 | -1.28(-2.17%) |
Sep 21, 2022 | 61.12 | 61.41 | 59.02 | 59.02 | 538,396 | -1.43(-2.37%) |
Sep 20, 2022 | 59.97 | 60.63 | 58.94 | 60.45 | 595,260 | +0.05(+0.08%) |
Sep 19, 2022 | 60.34 | 60.69 | 59.01 | 60.40 | 375,921 | -0.56(-0.92%) |
Sep 16, 2022 | 61.10 | 61.12 | 59.69 | 60.96 | 1,277,678 | -0.55(-0.89%) |
Sep 15, 2022 | 62.76 | 63.33 | 61.49 | 61.51 | 744,226 | -1.17(-1.87%) |
Sep 14, 2022 | 62.17 | 62.73 | 61.49 | 62.68 | 757,097 | +0.34(+0.55%) |
Sep 13, 2022 | 62.13 | 63.00 | 61.83 | 62.34 | 847,326 | -1.40(-2.20%) |
Sep 12, 2022 | 63.00 | 64.06 | 62.90 | 63.74 | 673,398 | +0.93(+1.48%) |
Sep 09, 2022 | 61.14 | 62.93 | 61.09 | 62.81 | 878,979 | +1.72(+2.82%) |
Sep 08, 2022 | 59.82 | 61.57 | 59.58 | 61.09 | 658,671 | +0.66(+1.09%) |
Sep 07, 2022 | 57.78 | 60.98 | 57.61 | 60.43 | 721,613 | +2.65(+4.59%) |
Sep 06, 2022 | 58.42 | 58.42 | 56.85 | 57.78 | 551,188 | -0.47(-0.81%) |
Sep 02, 2022 | 59.20 | 59.46 | 57.89 | 58.25 | 419,333 | -0.33(-0.56%) |
Sep 01, 2022 | 58.85 | 58.85 | 57.27 | 58.58 | 487,519 | -0.61(-1.03%) |
Aug 31, 2022 | 59.48 | 60.05 | 58.69 | 59.19 | 893,692 | +0.06(+0.10%) |
Aug 30, 2022 | 60.16 | 60.16 | 58.76 | 59.13 | 366,157 | -0.77(-1.29%) |
Aug 29, 2022 | 60.00 | 60.26 | 59.35 | 59.90 | 414,545 | -0.44(-0.73%) |
Aug 26, 2022 | 62.69 | 62.69 | 60.13 | 60.34 | 454,150 | -2.44(-3.89%) |
Aug 25, 2022 | 61.98 | 62.88 | 61.80 | 62.78 | 342,480 | +1.13(+1.83%) |
Aug 24, 2022 | 60.44 | 61.86 | 60.13 | 61.65 | 442,895 | +1.13(+1.87%) |
Aug 23, 2022 | 62.68 | 62.68 | 60.10 | 60.52 | 770,605 | -2.00(-3.20%) |
Aug 22, 2022 | 63.92 | 64.62 | 62.34 | 62.52 | 617,532 | -2.28(-3.52%) |
Aug 19, 2022 | 65.80 | 65.84 | 64.27 | 64.80 | 393,096 | -1.42(-2.14%) |
Aug 18, 2022 | 66.63 | 66.72 | 65.50 | 66.22 | 341,100 | -0.30(-0.45%) |
Aug 17, 2022 | 66.26 | 67.25 | 66.15 | 66.52 | 532,668 | -0.54(-0.81%) |
Aug 16, 2022 | 67.21 | 68.09 | 66.67 | 67.06 | 439,601 | -0.48(-0.71%) |
Aug 15, 2022 | 66.20 | 67.69 | 66.04 | 67.54 | 448,146 | +0.87(+1.30%) |
Aug 12, 2022 | 64.87 | 66.95 | 64.73 | 66.67 | 479,028 | +1.36(+2.08%) |
Aug 11, 2022 | 65.85 | 66.47 | 65.06 | 65.31 | 567,328 | +0.15(+0.23%) |
Aug 10, 2022 | 64.50 | 65.17 | 64.10 | 65.16 | 619,103 | +1.37(+2.15%) |
Aug 09, 2022 | 63.25 | 64.03 | 63.25 | 63.79 | 741,500 | +0.27(+0.43%) |
Aug 08, 2022 | 62.88 | 64.59 | 62.72 | 63.52 | 577,606 | +0.59(+0.94%) |
Aug 05, 2022 | 58.85 | 64.67 | 58.15 | 62.93 | 1,744,701 | +4.08(+6.93%) |
Aug 04, 2022 | 59.50 | 59.89 | 58.81 | 58.85 | 1,147,004 | -0.85(-1.42%) |
Aug 03, 2022 | 60.53 | 60.53 | 59.49 | 59.70 | 573,778 | -0.33(-0.55%) |
Aug 02, 2022 | 58.99 | 60.57 | 58.64 | 60.03 | 582,167 | +1.21(+2.06%) |
Aug 01, 2022 | 58.15 | 59.23 | 58.15 | 58.82 | 509,760 | +0.13(+0.22%) |
Jul 29, 2022 | 58.37 | 58.85 | 58.02 | 58.69 | 557,441 | -0.10(-0.17%) |
Jul 28, 2022 | 59.79 | 59.79 | 57.72 | 58.79 | 686,396 | -1.04(-1.74%) |
Jul 27, 2022 | 59.24 | 60.22 | 58.40 | 59.83 | 872,661 | +1.42(+2.43%) |
Jul 26, 2022 | 57.76 | 59.00 | 57.56 | 58.41 | 578,920 | +0.58(+1.00%) |
Jul 25, 2022 | 56.82 | 57.90 | 56.02 | 57.83 | 565,321 | +1.44(+2.55%) |
Jul 22, 2022 | 57.80 | 57.80 | 55.75 | 56.39 | 1,147,971 | -1.66(-2.86%) |
Jul 21, 2022 | 58.25 | 58.75 | 57.65 | 58.05 | 685,896 | +0.05(+0.09%) |
Jul 20, 2022 | 58.00 | 58.80 | 57.37 | 58.00 | 514,856 | +0.04(+0.07%) |
Jul 19, 2022 | 57.68 | 58.23 | 57.41 | 57.96 | 642,404 | +1.19(+2.10%) |
Jul 18, 2022 | 56.52 | 57.93 | 56.33 | 56.77 | 466,133 | +0.43(+0.76%) |
Jul 15, 2022 | 56.14 | 56.52 | 55.59 | 56.34 | 452,670 | +1.02(+1.84%) |
Jul 14, 2022 | 55.99 | 56.02 | 55.12 | 55.32 | 361,927 | -1.39(-2.45%) |
Jul 13, 2022 | 56.12 | 56.96 | 55.72 | 56.71 | 200,701 | -0.01(-0.02%) |
Jul 12, 2022 | 56.24 | 57.00 | 56.18 | 56.72 | 341,969 | +0.23(+0.41%) |
Jul 11, 2022 | 57.01 | 57.27 | 56.30 | 56.49 | 234,213 | -1.11(-1.93%) |
Jul 08, 2022 | 57.83 | 58.36 | 57.22 | 57.60 | 443,054 | -0.43(-0.74%) |
Jul 07, 2022 | 56.92 | 58.16 | 56.77 | 58.03 | 786,263 | +1.27(+2.24%) |
Jul 06, 2022 | 57.31 | 58.00 | 56.43 | 56.76 | 671,770 | -0.63(-1.10%) |
Jul 05, 2022 | 56.95 | 57.52 | 55.09 | 57.39 | 423,389 | -0.33(-0.57%) |
Jul 01, 2022 | 56.26 | 57.93 | 55.86 | 57.72 | 469,722 | +1.58(+2.81%) |
Jun 30, 2022 | 56.57 | 56.87 | 55.72 | 56.14 | 560,616 | -1.39(-2.42%) |
Jun 29, 2022 | 57.49 | 58.03 | 56.72 | 57.53 | 465,975 | -0.02(-0.03%) |
Jun 28, 2022 | 59.16 | 59.59 | 57.48 | 57.55 | 649,695 | -1.16(-1.98%) |
Jun 27, 2022 | 57.57 | 59.03 | 57.43 | 58.71 | 543,431 | +0.86(+1.49%) |
Jun 24, 2022 | 57.53 | 58.69 | 56.72 | 57.85 | 833,579 | +1.10(+1.94%) |
Jun 23, 2022 | 57.23 | 57.89 | 56.34 | 56.75 | 760,750 | -0.61(-1.06%) |
Jun 22, 2022 | 53.90 | 58.18 | 53.88 | 57.36 | 1,119,866 | +2.98(+5.48%) |
Jun 21, 2022 | 55.20 | 55.26 | 53.98 | 54.38 | 884,502 | -0.09(-0.17%) |
Jun 17, 2022 | 53.49 | 55.11 | 53.42 | 54.47 | 1,277,409 | +1.39(+2.62%) |
Jun 16, 2022 | 54.15 | 54.89 | 52.60 | 53.08 | 953,366 | -2.50(-4.50%) |
Jun 15, 2022 | 56.27 | 56.84 | 54.80 | 55.58 | 657,438 | -0.13(-0.23%) |
Jun 14, 2022 | 57.43 | 57.50 | 55.13 | 55.71 | 732,779 | -1.61(-2.81%) |
Jun 13, 2022 | 57.60 | 57.93 | 56.64 | 57.32 | 621,678 | -1.77(-3.00%) |
Jun 10, 2022 | 59.87 | 60.17 | 59.03 | 59.09 | 587,085 | -1.46(-2.41%) |
Jun 09, 2022 | 61.30 | 61.30 | 59.92 | 60.55 | 818,019 | -1.03(-1.67%) |
Jun 08, 2022 | 61.97 | 62.52 | 61.46 | 61.58 | 398,485 | -0.63(-1.01%) |
Jun 07, 2022 | 61.51 | 62.54 | 61.22 | 62.21 | 826,505 | +0.31(+0.50%) |
Jun 06, 2022 | 64.25 | 64.48 | 61.48 | 61.90 | 616,504 | -1.63(-2.57%) |
Jun 03, 2022 | 66.07 | 66.07 | 63.40 | 63.53 | 641,129 | -3.06(-4.60%) |
Jun 02, 2022 | 64.40 | 66.60 | 63.51 | 66.59 | 363,902 | +2.31(+3.59%) |