Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 52.86 | 54.76 | 52.86 | 54.16 | 831,757 | +1.06(+2.00%) |
May 05, 2023 | 52.70 | 53.69 | 52.70 | 53.10 | 626,144 | +0.68(+1.30%) |
May 04, 2023 | 52.00 | 52.64 | 50.87 | 52.42 | 799,534 | +0.12(+0.23%) |
May 03, 2023 | 51.99 | 53.21 | 51.99 | 52.30 | 969,792 | +0.55(+1.06%) |
May 02, 2023 | 53.20 | 53.31 | 51.32 | 51.75 | 982,084 | -1.60(-3.00%) |
May 01, 2023 | 51.53 | 53.50 | 51.02 | 53.35 | 1,026,259 | +1.58(+3.05%) |
Apr 28, 2023 | 50.20 | 51.90 | 49.99 | 51.77 | 724,675 | +1.16(+2.29%) |
Apr 27, 2023 | 49.62 | 51.13 | 49.34 | 50.61 | 582,532 | +1.96(+4.03%) |
Apr 26, 2023 | 49.08 | 49.58 | 48.54 | 48.65 | 640,858 | +0.12(+0.25%) |
Apr 25, 2023 | 48.94 | 49.21 | 48.46 | 48.53 | 882,854 | -0.67(-1.36%) |
Apr 24, 2023 | 50.06 | 50.46 | 47.51 | 49.20 | 756,385 | -0.79(-1.58%) |
Apr 21, 2023 | 50.67 | 51.33 | 49.99 | 49.99 | 484,565 | -0.41(-0.81%) |
Apr 20, 2023 | 50.07 | 51.23 | 49.98 | 50.40 | 742,909 | +0.00(+0.00%) |
Apr 19, 2023 | 49.52 | 50.68 | 49.16 | 50.40 | 701,756 | +0.21(+0.42%) |
Apr 18, 2023 | 49.85 | 50.36 | 49.43 | 50.19 | 715,341 | +0.52(+1.05%) |
Apr 17, 2023 | 48.36 | 49.67 | 48.16 | 49.67 | 468,621 | +1.07(+2.20%) |
Apr 14, 2023 | 49.11 | 49.70 | 48.32 | 48.60 | 469,426 | -0.86(-1.74%) |
Apr 13, 2023 | 49.27 | 50.66 | 49.17 | 49.46 | 515,800 | +0.59(+1.21%) |
Apr 12, 2023 | 51.32 | 51.38 | 48.73 | 48.87 | 533,061 | -1.67(-3.30%) |
Apr 11, 2023 | 50.06 | 50.85 | 49.64 | 50.54 | 431,045 | +0.61(+1.22%) |
Apr 10, 2023 | 49.46 | 50.22 | 49.09 | 49.93 | 428,282 | +0.00(+0.00%) |
Apr 06, 2023 | 49.42 | 49.99 | 49.00 | 49.93 | 458,257 | +0.53(+1.07%) |
Apr 05, 2023 | 49.98 | 49.98 | 48.88 | 49.40 | 691,590 | -0.63(-1.26%) |
Apr 04, 2023 | 51.17 | 51.35 | 49.40 | 50.03 | 504,851 | -0.95(-1.86%) |
Apr 03, 2023 | 50.87 | 51.60 | 50.50 | 50.98 | 496,763 | -0.62(-1.20%) |
Mar 31, 2023 | 50.31 | 52.02 | 49.80 | 51.60 | 721,097 | +1.19(+2.36%) |
Mar 30, 2023 | 51.28 | 51.50 | 50.21 | 50.41 | 453,357 | -0.22(-0.43%) |
Mar 29, 2023 | 49.46 | 50.73 | 49.30 | 50.63 | 516,376 | +1.89(+3.88%) |
Mar 28, 2023 | 49.70 | 49.70 | 48.68 | 48.74 | 608,197 | -1.33(-2.66%) |
Mar 27, 2023 | 50.00 | 50.41 | 49.12 | 50.07 | 748,120 | +0.33(+0.66%) |
Mar 24, 2023 | 49.98 | 50.22 | 48.98 | 49.74 | 394,694 | -0.67(-1.33%) |
Mar 23, 2023 | 49.68 | 50.90 | 49.60 | 50.41 | 803,763 | +1.07(+2.17%) |
Mar 22, 2023 | 51.23 | 51.24 | 49.29 | 49.34 | 642,033 | -1.77(-3.46%) |
Mar 21, 2023 | 50.68 | 51.33 | 50.00 | 51.11 | 1,582,842 | +1.21(+2.42%) |
Mar 20, 2023 | 49.79 | 50.61 | 49.38 | 49.90 | 606,175 | -0.12(-0.24%) |
Mar 17, 2023 | 51.12 | 51.21 | 49.53 | 50.02 | 1,781,267 | -1.22(-2.38%) |
Mar 16, 2023 | 50.47 | 51.48 | 49.73 | 51.24 | 700,553 | +0.53(+1.05%) |
Mar 15, 2023 | 49.88 | 50.98 | 49.20 | 50.71 | 654,794 | -0.23(-0.45%) |
Mar 14, 2023 | 50.19 | 51.42 | 50.19 | 50.94 | 663,319 | +1.97(+4.02%) |
Mar 13, 2023 | 48.31 | 50.33 | 46.72 | 48.97 | 1,116,994 | -0.05(-0.10%) |
Mar 10, 2023 | 50.02 | 50.19 | 48.21 | 49.02 | 955,619 | -1.34(-2.66%) |
Mar 09, 2023 | 51.62 | 52.72 | 50.27 | 50.36 | 659,452 | -1.38(-2.67%) |
Mar 08, 2023 | 51.87 | 52.74 | 51.59 | 51.74 | 454,243 | -0.26(-0.50%) |
Mar 07, 2023 | 53.63 | 53.64 | 51.96 | 52.00 | 805,185 | -1.98(-3.67%) |
Mar 06, 2023 | 53.88 | 54.47 | 53.40 | 53.98 | 1,841,525 | +0.60(+1.12%) |
Mar 03, 2023 | 53.08 | 53.51 | 52.90 | 53.38 | 611,970 | +0.80(+1.52%) |
Mar 02, 2023 | 50.97 | 52.67 | 50.88 | 52.58 | 498,850 | +1.03(+2.00%) |
Mar 01, 2023 | 51.99 | 52.46 | 51.47 | 51.55 | 592,835 | -0.39(-0.75%) |
Feb 28, 2023 | 52.16 | 53.06 | 51.52 | 51.94 | 723,849 | -0.21(-0.40%) |
Feb 27, 2023 | 51.99 | 52.27 | 51.52 | 52.15 | 689,256 | +1.08(+2.11%) |
Feb 24, 2023 | 51.39 | 52.16 | 50.80 | 51.07 | 686,360 | -1.69(-3.20%) |
Feb 23, 2023 | 54.02 | 54.02 | 52.23 | 52.76 | 607,460 | -0.46(-0.86%) |
Feb 22, 2023 | 52.45 | 53.35 | 51.73 | 53.22 | 785,583 | +1.16(+2.23%) |
Feb 21, 2023 | 51.69 | 53.29 | 51.18 | 52.06 | 1,098,959 | -0.39(-0.74%) |
Feb 17, 2023 | 54.56 | 54.56 | 51.46 | 52.45 | 1,430,769 | -2.48(-4.51%) |
Feb 16, 2023 | 55.12 | 56.80 | 54.52 | 54.93 | 960,072 | -1.45(-2.57%) |
Feb 15, 2023 | 54.00 | 56.42 | 53.54 | 56.38 | 1,186,637 | +2.56(+4.76%) |
Feb 14, 2023 | 50.86 | 55.19 | 49.02 | 53.82 | 1,817,222 | +2.59(+5.06%) |
Feb 13, 2023 | 52.10 | 52.69 | 51.12 | 51.23 | 1,401,659 | -0.72(-1.39%) |
Feb 10, 2023 | 51.60 | 52.88 | 51.30 | 51.95 | 787,324 | -0.65(-1.24%) |
Feb 09, 2023 | 54.28 | 55.25 | 52.35 | 52.60 | 973,271 | -0.51(-0.96%) |
Feb 08, 2023 | 53.88 | 54.47 | 52.31 | 53.11 | 690,132 | -1.58(-2.89%) |
Feb 07, 2023 | 53.22 | 54.82 | 51.96 | 54.69 | 1,081,437 | +1.28(+2.40%) |
Feb 06, 2023 | 55.05 | 55.36 | 53.21 | 53.41 | 778,876 | -2.85(-5.07%) |
Feb 03, 2023 | 57.28 | 58.83 | 55.93 | 56.26 | 802,485 | -2.87(-4.85%) |
Feb 02, 2023 | 61.10 | 61.83 | 58.28 | 59.13 | 1,038,188 | +0.59(+1.01%) |
Feb 01, 2023 | 56.08 | 58.57 | 55.56 | 58.54 | 837,661 | +2.04(+3.61%) |
Jan 31, 2023 | 55.00 | 56.52 | 55.00 | 56.50 | 553,055 | +1.71(+3.12%) |
Jan 30, 2023 | 55.06 | 56.38 | 54.73 | 54.79 | 877,988 | -1.30(-2.32%) |
Jan 27, 2023 | 55.61 | 56.56 | 54.86 | 56.09 | 1,033,057 | +0.17(+0.30%) |
Jan 26, 2023 | 55.49 | 55.93 | 54.82 | 55.92 | 757,431 | +1.62(+2.98%) |
Jan 25, 2023 | 53.50 | 54.60 | 52.75 | 54.30 | 575,739 | -0.23(-0.42%) |
Jan 24, 2023 | 54.63 | 56.27 | 54.28 | 54.53 | 581,325 | -0.88(-1.59%) |
Jan 23, 2023 | 55.34 | 56.17 | 55.01 | 55.41 | 770,251 | +0.36(+0.65%) |
Jan 20, 2023 | 53.04 | 55.32 | 52.43 | 55.05 | 1,006,904 | +2.71(+5.18%) |
Jan 19, 2023 | 51.65 | 52.96 | 51.50 | 52.34 | 633,778 | -0.25(-0.48%) |
Jan 18, 2023 | 52.89 | 53.73 | 52.43 | 52.59 | 1,038,075 | +0.05(+0.10%) |
Jan 17, 2023 | 52.15 | 53.23 | 51.56 | 52.54 | 1,504,386 | +0.43(+0.83%) |
Jan 13, 2023 | 51.07 | 52.89 | 51.07 | 52.11 | 884,583 | +0.11(+0.21%) |
Jan 12, 2023 | 51.40 | 52.49 | 50.64 | 52.00 | 1,492,438 | +1.05(+2.06%) |
Jan 11, 2023 | 49.93 | 50.97 | 48.83 | 50.95 | 626,698 | +1.40(+2.83%) |
Jan 10, 2023 | 48.95 | 49.97 | 48.35 | 49.55 | 561,336 | +0.33(+0.67%) |
Jan 09, 2023 | 49.88 | 50.85 | 49.15 | 49.22 | 857,272 | -0.19(-0.38%) |
Jan 06, 2023 | 49.74 | 50.13 | 48.05 | 49.41 | 1,061,631 | +0.12(+0.24%) |
Jan 05, 2023 | 48.67 | 49.65 | 47.79 | 49.29 | 1,171,087 | +0.49(+1.00%) |
Jan 04, 2023 | 45.75 | 48.88 | 45.71 | 48.80 | 1,637,320 | +4.04(+9.03%) |
Jan 03, 2023 | 45.39 | 46.05 | 44.32 | 44.76 | 866,887 | +0.36(+0.81%) |
Dec 30, 2022 | 43.43 | 44.89 | 43.13 | 44.40 | 1,106,708 | +0.02(+0.05%) |
Dec 29, 2022 | 42.68 | 44.60 | 42.11 | 44.38 | 1,224,088 | +2.42(+5.77%) |
Dec 28, 2022 | 42.19 | 43.16 | 41.96 | 41.96 | 1,001,686 | -0.43(-1.01%) |
Dec 27, 2022 | 42.38 | 43.09 | 41.52 | 42.39 | 934,710 | -0.33(-0.77%) |
Dec 23, 2022 | 42.38 | 43.05 | 42.32 | 42.72 | 802,757 | -0.13(-0.30%) |
Dec 22, 2022 | 42.82 | 43.01 | 41.57 | 42.85 | 939,839 | -0.72(-1.65%) |
Dec 21, 2022 | 43.15 | 43.77 | 42.64 | 43.57 | 1,071,016 | +0.48(+1.11%) |
Dec 20, 2022 | 42.73 | 44.17 | 42.51 | 43.09 | 1,352,101 | -0.11(-0.25%) |
Dec 19, 2022 | 45.15 | 45.55 | 43.12 | 43.20 | 1,729,841 | -2.09(-4.61%) |
Dec 16, 2022 | 45.77 | 46.53 | 44.92 | 45.29 | 1,465,007 | -0.59(-1.29%) |
Dec 15, 2022 | 46.74 | 47.13 | 45.27 | 45.88 | 1,905,320 | -2.09(-4.36%) |
Dec 14, 2022 | 48.80 | 49.45 | 47.33 | 47.97 | 1,024,110 | -0.97(-1.98%) |
Dec 13, 2022 | 50.11 | 50.69 | 47.95 | 48.94 | 1,425,120 | +2.03(+4.33%) |
Dec 12, 2022 | 46.50 | 47.00 | 45.47 | 46.91 | 1,254,925 | +0.79(+1.71%) |
Dec 09, 2022 | 46.59 | 47.08 | 45.89 | 46.12 | 917,485 | -0.84(-1.79%) |
Dec 08, 2022 | 47.88 | 49.43 | 46.84 | 46.96 | 947,305 | -0.52(-1.10%) |
Dec 07, 2022 | 48.02 | 48.25 | 46.66 | 47.48 | 1,629,722 | -1.05(-2.16%) |
Dec 06, 2022 | 51.02 | 51.02 | 48.01 | 48.53 | 1,445,726 | -2.49(-4.88%) |
Dec 05, 2022 | 53.21 | 53.51 | 50.70 | 51.02 | 1,128,844 | -1.90(-3.59%) |
Dec 02, 2022 | 51.30 | 53.09 | 50.10 | 52.92 | 891,314 | +0.45(+0.86%) |
Dec 01, 2022 | 52.49 | 52.88 | 51.24 | 52.47 | 927,082 | +0.58(+1.12%) |
Nov 30, 2022 | 48.95 | 52.03 | 48.12 | 51.89 | 4,618,646 | +3.30(+6.79%) |
Nov 29, 2022 | 48.15 | 49.50 | 47.71 | 48.59 | 986,138 | +0.56(+1.17%) |
Nov 28, 2022 | 48.72 | 49.96 | 47.84 | 48.03 | 1,475,109 | +0.12(+0.25%) |
Nov 25, 2022 | 47.37 | 48.23 | 47.08 | 47.91 | 322,295 | -0.07(-0.15%) |
Nov 23, 2022 | 47.10 | 48.35 | 46.59 | 47.98 | 618,161 | +0.98(+2.09%) |
Nov 22, 2022 | 46.02 | 47.08 | 44.75 | 47.00 | 901,160 | +1.26(+2.75%) |
Nov 21, 2022 | 46.55 | 47.10 | 45.67 | 45.74 | 896,672 | -1.37(-2.91%) |
Nov 18, 2022 | 48.29 | 49.19 | 46.50 | 47.11 | 1,503,650 | -0.18(-0.38%) |
Nov 17, 2022 | 48.12 | 48.48 | 46.91 | 47.29 | 1,041,021 | -2.16(-4.37%) |
Nov 16, 2022 | 50.18 | 50.41 | 48.57 | 49.45 | 1,305,871 | -1.52(-2.98%) |
Nov 15, 2022 | 52.04 | 52.50 | 50.34 | 50.97 | 1,589,569 | +1.10(+2.21%) |
Nov 14, 2022 | 50.49 | 51.22 | 49.83 | 49.87 | 1,725,022 | -0.64(-1.27%) |
Nov 11, 2022 | 47.71 | 50.66 | 46.51 | 50.51 | 2,000,361 | +3.33(+7.06%) |
Nov 10, 2022 | 46.15 | 49.33 | 46.15 | 47.18 | 2,332,026 | +3.31(+7.55%) |
Nov 09, 2022 | 44.94 | 47.61 | 43.80 | 43.87 | 2,440,067 | -0.95(-2.12%) |
Nov 08, 2022 | 45.45 | 46.97 | 44.18 | 44.82 | 1,405,332 | -1.10(-2.40%) |
Nov 07, 2022 | 45.97 | 46.27 | 44.57 | 45.92 | 1,109,452 | +0.66(+1.46%) |
Nov 04, 2022 | 46.08 | 46.43 | 43.81 | 45.26 | 1,113,813 | -0.20(-0.44%) |
Nov 03, 2022 | 46.93 | 47.68 | 45.42 | 45.46 | 916,260 | -2.58(-5.37%) |
Nov 02, 2022 | 50.92 | 51.17 | 47.99 | 48.04 | 1,082,743 | -2.68(-5.28%) |
Nov 01, 2022 | 50.17 | 51.91 | 49.98 | 50.72 | 1,082,866 | +2.04(+4.19%) |
Oct 31, 2022 | 48.46 | 49.14 | 47.55 | 48.68 | 1,081,435 | -0.02(-0.04%) |
Oct 28, 2022 | 48.99 | 49.14 | 47.11 | 48.70 | 1,259,355 | -0.29(-0.59%) |
Oct 27, 2022 | 48.61 | 50.55 | 47.87 | 48.99 | 1,600,319 | -0.03(-0.06%) |
Oct 26, 2022 | 49.09 | 51.11 | 48.61 | 49.02 | 856,971 | -1.26(-2.51%) |
Oct 25, 2022 | 48.85 | 50.86 | 48.55 | 50.28 | 994,273 | +2.03(+4.21%) |
Oct 24, 2022 | 48.30 | 48.35 | 45.61 | 48.25 | 1,185,035 | -0.16(-0.33%) |
Oct 21, 2022 | 48.35 | 48.53 | 46.44 | 48.41 | 1,187,568 | +0.19(+0.39%) |
Oct 20, 2022 | 48.77 | 49.92 | 47.72 | 48.22 | 902,633 | -0.15(-0.31%) |
Oct 19, 2022 | 49.89 | 49.89 | 47.90 | 48.37 | 939,536 | -2.13(-4.22%) |
Oct 18, 2022 | 51.45 | 51.89 | 50.12 | 50.50 | 1,095,815 | +0.92(+1.86%) |
Oct 17, 2022 | 48.98 | 50.09 | 48.30 | 49.58 | 1,382,118 | +2.18(+4.60%) |
Oct 14, 2022 | 47.49 | 47.89 | 46.06 | 47.40 | 1,435,874 | +0.82(+1.76%) |
Oct 13, 2022 | 45.07 | 47.08 | 43.90 | 46.58 | 1,939,317 | +0.27(+0.58%) |
Oct 12, 2022 | 49.90 | 50.08 | 46.12 | 46.31 | 2,215,404 | -3.52(-7.06%) |
Oct 11, 2022 | 55.17 | 55.56 | 49.62 | 49.83 | 1,287,373 | -5.80(-10.43%) |
Oct 10, 2022 | 56.11 | 57.12 | 55.36 | 55.63 | 654,685 | -0.14(-0.25%) |
Oct 07, 2022 | 56.52 | 56.95 | 55.65 | 55.77 | 724,346 | -1.84(-3.19%) |
Oct 06, 2022 | 56.20 | 57.62 | 55.48 | 57.61 | 773,410 | +1.54(+2.75%) |
Oct 05, 2022 | 55.46 | 56.37 | 54.30 | 56.07 | 776,508 | -0.69(-1.22%) |
Oct 04, 2022 | 55.39 | 56.99 | 54.99 | 56.76 | 1,724,029 | +2.56(+4.72%) |
Oct 03, 2022 | 55.57 | 56.00 | 53.07 | 54.20 | 2,133,345 | -1.18(-2.13%) |
Sep 30, 2022 | 56.34 | 56.88 | 55.33 | 55.38 | 921,302 | -1.09(-1.93%) |
Sep 29, 2022 | 55.16 | 56.58 | 54.51 | 56.47 | 693,430 | +0.00(+0.00%) |
Sep 28, 2022 | 53.42 | 56.48 | 53.18 | 56.47 | 684,356 | +3.48(+6.57%) |
Sep 27, 2022 | 53.56 | 54.69 | 52.28 | 52.99 | 898,504 | +0.17(+0.32%) |
Sep 26, 2022 | 54.11 | 55.60 | 52.62 | 52.82 | 849,943 | -1.65(-3.03%) |
Sep 23, 2022 | 54.99 | 55.05 | 52.68 | 54.47 | 784,241 | -1.06(-1.91%) |
Sep 22, 2022 | 57.91 | 58.16 | 54.45 | 55.53 | 979,600 | -2.49(-4.29%) |
Sep 21, 2022 | 61.00 | 61.44 | 57.92 | 58.02 | 927,222 | -2.57(-4.24%) |
Sep 20, 2022 | 60.04 | 61.66 | 59.77 | 60.59 | 881,759 | -0.17(-0.28%) |
Sep 19, 2022 | 60.00 | 60.85 | 59.45 | 60.76 | 773,861 | +0.21(+0.35%) |
Sep 16, 2022 | 61.75 | 61.75 | 60.15 | 60.55 | 1,398,006 | -2.01(-3.21%) |
Sep 15, 2022 | 63.38 | 64.71 | 62.28 | 62.56 | 1,076,640 | -1.21(-1.90%) |
Sep 14, 2022 | 64.94 | 64.96 | 62.90 | 63.77 | 1,146,674 | -1.17(-1.80%) |
Sep 13, 2022 | 66.82 | 67.03 | 64.86 | 64.94 | 584,492 | -4.83(-6.92%) |
Sep 12, 2022 | 69.81 | 70.78 | 69.09 | 69.77 | 739,291 | +0.76(+1.10%) |
Sep 09, 2022 | 65.19 | 69.04 | 65.05 | 69.01 | 1,029,345 | +4.57(+7.09%) |
Sep 08, 2022 | 62.81 | 64.65 | 62.26 | 64.44 | 1,284,408 | +0.64(+1.00%) |
Sep 07, 2022 | 62.00 | 64.23 | 61.83 | 63.80 | 1,494,207 | +1.74(+2.80%) |
Sep 06, 2022 | 63.71 | 64.25 | 61.43 | 62.06 | 584,766 | -1.61(-2.53%) |
Sep 02, 2022 | 64.84 | 65.88 | 63.34 | 63.67 | 502,324 | -0.59(-0.92%) |
Sep 01, 2022 | 63.47 | 64.43 | 62.16 | 64.26 | 545,166 | -0.01(-0.02%) |
Aug 31, 2022 | 65.04 | 66.20 | 63.66 | 64.27 | 567,521 | +0.40(+0.63%) |
Aug 30, 2022 | 65.58 | 66.04 | 63.17 | 63.87 | 533,171 | -0.69(-1.07%) |
Aug 29, 2022 | 63.90 | 65.46 | 63.66 | 64.56 | 678,063 | -0.34(-0.52%) |
Aug 26, 2022 | 67.94 | 68.17 | 64.52 | 64.90 | 507,300 | -2.95(-4.35%) |
Aug 25, 2022 | 67.25 | 68.13 | 66.54 | 67.85 | 695,696 | +0.92(+1.37%) |
Aug 24, 2022 | 65.00 | 67.42 | 64.69 | 66.93 | 619,126 | +1.86(+2.86%) |
Aug 23, 2022 | 65.30 | 66.26 | 65.00 | 65.07 | 727,300 | -0.49(-0.75%) |
Aug 22, 2022 | 68.32 | 68.40 | 65.49 | 65.56 | 842,225 | -3.76(-5.42%) |
Aug 19, 2022 | 71.53 | 72.06 | 69.32 | 69.32 | 454,802 | -3.68(-5.04%) |
Aug 18, 2022 | 74.34 | 74.34 | 72.08 | 73.00 | 605,637 | -1.14(-1.54%) |
Aug 17, 2022 | 77.30 | 77.57 | 74.11 | 74.14 | 533,115 | -4.32(-5.51%) |
Aug 16, 2022 | 76.50 | 78.71 | 76.17 | 78.46 | 629,568 | +1.49(+1.94%) |
Aug 15, 2022 | 75.82 | 77.08 | 75.33 | 76.97 | 486,186 | +0.80(+1.05%) |
Aug 12, 2022 | 75.94 | 76.47 | 74.47 | 76.17 | 468,195 | +1.04(+1.38%) |
Aug 11, 2022 | 74.25 | 79.57 | 74.23 | 75.13 | 681,233 | +1.52(+2.06%) |
Aug 10, 2022 | 76.07 | 77.58 | 73.04 | 73.61 | 1,088,715 | -4.43(-5.68%) |
Aug 09, 2022 | 76.91 | 78.61 | 76.07 | 78.04 | 544,827 | -0.14(-0.18%) |
Aug 08, 2022 | 77.69 | 79.71 | 77.33 | 78.18 | 603,427 | +0.84(+1.09%) |
Aug 05, 2022 | 74.04 | 77.52 | 73.69 | 77.34 | 512,454 | +1.42(+1.87%) |
Aug 04, 2022 | 74.85 | 75.99 | 74.16 | 75.92 | 512,876 | +1.29(+1.73%) |
Aug 03, 2022 | 73.74 | 75.92 | 73.74 | 74.63 | 388,526 | +1.20(+1.63%) |
Aug 02, 2022 | 70.29 | 73.89 | 70.28 | 73.43 | 622,414 | +2.95(+4.19%) |
Aug 01, 2022 | 68.00 | 70.69 | 67.22 | 70.48 | 571,689 | +1.98(+2.89%) |
Jul 29, 2022 | 68.81 | 68.99 | 67.35 | 68.50 | 745,887 | -0.07(-0.10%) |
Jul 28, 2022 | 68.90 | 70.48 | 66.59 | 68.57 | 572,724 | -0.47(-0.68%) |
Jul 27, 2022 | 68.33 | 69.38 | 67.51 | 69.04 | 762,020 | +1.98(+2.95%) |
Jul 26, 2022 | 71.66 | 71.66 | 67.00 | 67.06 | 725,348 | -5.55(-7.64%) |
Jul 25, 2022 | 74.32 | 74.32 | 72.36 | 72.61 | 515,421 | -1.71(-2.30%) |
Jul 22, 2022 | 75.01 | 75.31 | 73.31 | 74.32 | 551,288 | -1.59(-2.09%) |
Jul 21, 2022 | 76.00 | 76.27 | 74.43 | 75.91 | 467,783 | +0.89(+1.19%) |
Jul 20, 2022 | 73.35 | 75.05 | 72.76 | 75.02 | 583,447 | +2.43(+3.35%) |
Jul 19, 2022 | 71.55 | 73.06 | 70.90 | 72.59 | 632,265 | +2.60(+3.71%) |
Jul 18, 2022 | 71.71 | 73.06 | 69.81 | 69.99 | 567,725 | -1.00(-1.41%) |
Jul 15, 2022 | 69.01 | 71.07 | 68.84 | 70.99 | 568,527 | +2.79(+4.09%) |
Jul 14, 2022 | 71.86 | 72.00 | 68.10 | 68.20 | 990,019 | -4.70(-6.45%) |
Jul 13, 2022 | 73.50 | 73.93 | 72.49 | 72.90 | 326,609 | -1.91(-2.55%) |
Jul 12, 2022 | 75.20 | 76.68 | 74.22 | 74.81 | 282,544 | -0.49(-0.65%) |
Jul 11, 2022 | 78.14 | 78.22 | 74.98 | 75.30 | 333,724 | -3.50(-4.44%) |
Jul 08, 2022 | 78.48 | 80.08 | 77.50 | 78.80 | 329,590 | -1.20(-1.50%) |
Jul 07, 2022 | 80.22 | 81.66 | 79.86 | 80.00 | 376,606 | +0.18(+0.23%) |
Jul 06, 2022 | 80.86 | 81.13 | 79.01 | 79.82 | 495,946 | -0.77(-0.96%) |
Jul 05, 2022 | 75.13 | 80.64 | 74.07 | 80.59 | 410,720 | +3.85(+5.02%) |
Jul 01, 2022 | 75.98 | 77.19 | 75.11 | 76.74 | 381,629 | +0.77(+1.01%) |
Jun 30, 2022 | 77.15 | 77.64 | 74.82 | 75.97 | 403,023 | -2.41(-3.07%) |
Jun 29, 2022 | 78.90 | 79.27 | 77.48 | 78.38 | 326,442 | -0.61(-0.77%) |
Jun 28, 2022 | 81.69 | 81.98 | 78.56 | 78.99 | 298,654 | -2.61(-3.20%) |
Jun 27, 2022 | 84.30 | 85.04 | 81.23 | 81.60 | 348,490 | -2.30(-2.74%) |
Jun 24, 2022 | 82.00 | 83.97 | 81.66 | 83.90 | 969,710 | +3.34(+4.15%) |
Jun 23, 2022 | 78.39 | 81.00 | 78.12 | 80.56 | 543,188 | +2.60(+3.34%) |
Jun 22, 2022 | 75.59 | 78.46 | 75.59 | 77.96 | 573,853 | +0.70(+0.91%) |
Jun 21, 2022 | 78.32 | 80.08 | 77.23 | 77.26 | 609,147 | -0.06(-0.08%) |
Jun 17, 2022 | 76.69 | 79.32 | 76.25 | 77.32 | 1,214,790 | +1.58(+2.09%) |
Jun 16, 2022 | 77.03 | 78.05 | 74.72 | 75.74 | 792,204 | -4.15(-5.19%) |
Jun 15, 2022 | 79.60 | 81.39 | 78.78 | 79.89 | 575,319 | +1.05(+1.33%) |
Jun 14, 2022 | 77.73 | 80.02 | 77.73 | 78.84 | 431,011 | +2.00(+2.60%) |
Jun 13, 2022 | 80.88 | 80.88 | 76.45 | 76.84 | 670,127 | -6.14(-7.40%) |
Jun 10, 2022 | 82.53 | 84.12 | 81.47 | 82.98 | 386,782 | -2.02(-2.38%) |
Jun 09, 2022 | 87.11 | 87.17 | 84.86 | 85.00 | 406,312 | -3.36(-3.80%) |
Jun 08, 2022 | 87.78 | 89.55 | 87.20 | 88.36 | 263,103 | +0.02(+0.02%) |
Jun 07, 2022 | 86.20 | 89.28 | 85.83 | 88.34 | 411,708 | +0.36(+0.41%) |
Jun 06, 2022 | 90.10 | 90.68 | 87.31 | 87.98 | 405,974 | +0.09(+0.10%) |
Jun 03, 2022 | 88.61 | 89.55 | 86.55 | 87.89 | 432,700 | -2.22(-2.46%) |
Jun 02, 2022 | 86.55 | 90.57 | 86.55 | 90.11 | 373,045 | +2.74(+3.14%) |