Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 84.93 | 85.67 | 83.82 | 84.97 | 217,633 | +0.96(+1.14%) |
Jun 29, 2023 | 83.42 | 84.48 | 83.00 | 84.01 | 246,566 | +0.54(+0.65%) |
Jun 28, 2023 | 83.18 | 83.86 | 82.92 | 83.47 | 144,865 | +0.29(+0.35%) |
Jun 27, 2023 | 82.21 | 83.51 | 82.21 | 83.18 | 147,696 | +1.40(+1.71%) |
Jun 26, 2023 | 81.51 | 83.21 | 81.51 | 81.78 | 194,577 | -0.10(-0.12%) |
Jun 23, 2023 | 81.41 | 82.91 | 81.00 | 81.88 | 1,504,508 | -0.58(-0.70%) |
Jun 22, 2023 | 83.05 | 83.08 | 81.93 | 82.46 | 203,426 | -0.93(-1.12%) |
Jun 21, 2023 | 83.26 | 84.33 | 83.00 | 83.39 | 133,885 | -0.14(-0.17%) |
Jun 20, 2023 | 83.19 | 84.57 | 82.57 | 83.53 | 141,181 | +0.04(+0.05%) |
Jun 16, 2023 | 84.00 | 84.65 | 82.53 | 83.49 | 663,517 | +0.99(+1.20%) |
Jun 15, 2023 | 82.53 | 82.88 | 81.93 | 82.50 | 288,230 | -0.03(-0.04%) |
Jun 14, 2023 | 85.42 | 85.45 | 82.21 | 82.53 | 240,833 | -2.43(-2.86%) |
Jun 13, 2023 | 84.24 | 85.61 | 84.24 | 84.96 | 362,643 | +0.87(+1.03%) |
Jun 12, 2023 | 84.99 | 85.47 | 84.07 | 84.09 | 236,176 | -0.49(-0.58%) |
Jun 09, 2023 | 84.17 | 84.59 | 83.20 | 84.58 | 145,301 | +0.67(+0.80%) |
Jun 08, 2023 | 84.84 | 85.50 | 83.70 | 83.91 | 261,359 | -1.29(-1.51%) |
Jun 07, 2023 | 83.74 | 85.49 | 83.74 | 85.20 | 229,958 | +1.88(+2.26%) |
Jun 06, 2023 | 81.09 | 83.99 | 81.09 | 83.32 | 307,407 | +2.55(+3.16%) |
Jun 05, 2023 | 81.10 | 81.37 | 78.00 | 80.77 | 264,661 | -1.33(-1.62%) |
Jun 02, 2023 | 78.86 | 82.46 | 78.74 | 82.10 | 353,173 | +4.78(+6.18%) |
Jun 01, 2023 | 76.34 | 77.32 | 75.75 | 77.32 | 231,044 | +0.96(+1.26%) |
May 31, 2023 | 76.92 | 77.27 | 75.91 | 76.36 | 401,396 | -0.67(-0.87%) |
May 30, 2023 | 76.60 | 77.40 | 76.23 | 77.03 | 202,278 | +0.45(+0.59%) |
May 26, 2023 | 76.58 | 77.66 | 76.08 | 76.58 | 138,596 | -0.14(-0.18%) |
May 25, 2023 | 75.88 | 76.73 | 75.61 | 76.72 | 134,781 | +1.03(+1.36%) |
May 24, 2023 | 76.75 | 76.85 | 75.54 | 75.69 | 176,763 | -1.47(-1.91%) |
May 23, 2023 | 77.45 | 78.78 | 76.77 | 77.16 | 181,301 | -0.89(-1.14%) |
May 22, 2023 | 78.53 | 79.59 | 77.66 | 78.05 | 204,104 | -0.72(-0.91%) |
May 19, 2023 | 80.00 | 80.00 | 78.00 | 78.77 | 238,188 | +0.23(+0.29%) |
May 18, 2023 | 76.48 | 78.92 | 76.47 | 78.54 | 266,127 | +1.69(+2.20%) |
May 17, 2023 | 75.70 | 77.79 | 74.56 | 76.85 | 444,364 | +4.93(+6.85%) |
May 16, 2023 | 72.55 | 72.84 | 71.89 | 71.92 | 149,811 | -1.26(-1.72%) |
May 15, 2023 | 73.00 | 74.42 | 72.59 | 73.18 | 213,869 | +0.37(+0.51%) |
May 12, 2023 | 72.93 | 74.82 | 72.26 | 72.81 | 217,350 | +0.06(+0.08%) |
May 11, 2023 | 72.34 | 73.28 | 71.60 | 72.75 | 173,846 | -0.21(-0.29%) |
May 10, 2023 | 74.28 | 74.45 | 71.57 | 72.96 | 223,713 | -0.52(-0.71%) |
May 09, 2023 | 71.46 | 73.97 | 71.33 | 73.48 | 379,574 | +1.63(+2.27%) |
May 08, 2023 | 74.65 | 74.89 | 70.84 | 71.85 | 405,281 | -2.25(-3.04%) |
May 05, 2023 | 69.92 | 75.34 | 68.75 | 74.10 | 814,168 | +12.42(+20.14%) |
May 04, 2023 | 62.20 | 62.53 | 61.09 | 61.68 | 227,099 | -0.71(-1.14%) |
May 03, 2023 | 64.47 | 64.95 | 62.33 | 62.39 | 306,205 | -1.89(-2.94%) |
May 02, 2023 | 64.45 | 65.06 | 62.86 | 64.28 | 264,641 | -0.30(-0.46%) |
May 01, 2023 | 64.18 | 66.05 | 63.68 | 64.58 | 335,007 | +0.90(+1.41%) |
Apr 28, 2023 | 63.88 | 65.00 | 63.62 | 63.68 | 228,951 | -0.57(-0.89%) |
Apr 27, 2023 | 63.31 | 64.31 | 63.00 | 64.25 | 220,400 | +1.39(+2.21%) |
Apr 26, 2023 | 64.31 | 64.61 | 62.49 | 62.86 | 187,637 | -2.30(-3.53%) |
Apr 25, 2023 | 65.38 | 66.17 | 65.10 | 65.16 | 148,056 | -0.87(-1.32%) |
Apr 24, 2023 | 66.42 | 67.32 | 65.80 | 66.03 | 145,992 | -0.23(-0.35%) |
Apr 21, 2023 | 67.23 | 67.35 | 66.17 | 66.26 | 166,209 | -0.73(-1.09%) |
Apr 20, 2023 | 65.87 | 67.15 | 65.87 | 66.99 | 244,256 | +0.59(+0.89%) |
Apr 19, 2023 | 66.25 | 66.95 | 65.95 | 66.40 | 331,798 | +0.11(+0.17%) |
Apr 18, 2023 | 67.35 | 67.53 | 66.02 | 66.29 | 160,167 | -0.54(-0.81%) |
Apr 17, 2023 | 67.60 | 67.80 | 66.49 | 66.83 | 156,912 | +0.02(+0.03%) |
Apr 14, 2023 | 67.51 | 68.44 | 66.64 | 66.81 | 149,844 | -0.64(-0.95%) |
Apr 13, 2023 | 67.84 | 67.99 | 66.24 | 67.45 | 251,542 | -0.32(-0.47%) |
Apr 12, 2023 | 67.88 | 68.50 | 67.36 | 67.77 | 176,858 | +0.47(+0.70%) |
Apr 11, 2023 | 68.02 | 68.62 | 67.17 | 67.30 | 179,459 | -0.24(-0.36%) |
Apr 10, 2023 | 66.42 | 67.99 | 66.42 | 67.54 | 191,246 | +0.79(+1.18%) |
Apr 06, 2023 | 67.32 | 67.32 | 66.33 | 66.75 | 114,159 | -0.38(-0.57%) |
Apr 05, 2023 | 67.77 | 67.77 | 66.61 | 67.13 | 137,956 | -1.23(-1.80%) |
Apr 04, 2023 | 72.31 | 72.41 | 67.59 | 68.36 | 209,993 | -3.24(-4.53%) |
Apr 03, 2023 | 70.44 | 72.67 | 70.44 | 71.60 | 235,401 | +1.02(+1.45%) |
Mar 31, 2023 | 70.70 | 71.09 | 69.72 | 70.58 | 382,786 | +0.43(+0.61%) |
Mar 30, 2023 | 70.87 | 71.44 | 69.77 | 70.15 | 153,227 | -0.24(-0.34%) |
Mar 29, 2023 | 70.17 | 70.51 | 69.35 | 70.39 | 159,165 | +0.93(+1.34%) |
Mar 28, 2023 | 67.58 | 69.50 | 67.58 | 69.46 | 156,871 | +1.70(+2.51%) |
Mar 27, 2023 | 67.92 | 68.78 | 67.28 | 67.76 | 150,198 | +0.99(+1.48%) |
Mar 24, 2023 | 66.42 | 67.37 | 65.80 | 66.77 | 182,591 | -0.65(-0.96%) |
Mar 23, 2023 | 68.22 | 69.37 | 66.42 | 67.42 | 179,676 | -0.58(-0.85%) |
Mar 22, 2023 | 70.20 | 70.30 | 67.88 | 68.00 | 179,454 | -2.06(-2.94%) |
Mar 21, 2023 | 69.67 | 70.78 | 69.61 | 70.06 | 199,586 | +1.72(+2.52%) |
Mar 20, 2023 | 67.08 | 69.12 | 67.08 | 68.34 | 188,407 | +2.04(+3.08%) |
Mar 17, 2023 | 68.27 | 68.27 | 65.81 | 66.30 | 676,413 | -2.57(-3.73%) |
Mar 16, 2023 | 65.62 | 69.28 | 65.35 | 68.87 | 248,602 | +2.27(+3.41%) |
Mar 15, 2023 | 67.41 | 67.53 | 66.00 | 66.60 | 316,379 | -2.97(-4.27%) |
Mar 14, 2023 | 68.20 | 69.63 | 67.63 | 69.57 | 260,752 | +3.51(+5.31%) |
Mar 13, 2023 | 66.60 | 67.04 | 65.64 | 66.06 | 177,354 | -1.82(-2.68%) |
Mar 10, 2023 | 69.47 | 69.47 | 66.83 | 67.88 | 287,933 | -1.79(-2.57%) |
Mar 09, 2023 | 71.30 | 71.30 | 69.42 | 69.67 | 116,329 | -1.28(-1.80%) |
Mar 08, 2023 | 71.16 | 71.80 | 70.66 | 70.95 | 120,041 | +0.16(+0.23%) |
Mar 07, 2023 | 71.03 | 71.50 | 70.04 | 70.79 | 229,934 | -0.04(-0.06%) |
Mar 06, 2023 | 72.92 | 72.95 | 70.33 | 70.83 | 200,961 | -2.35(-3.21%) |
Mar 03, 2023 | 72.89 | 73.89 | 71.78 | 73.18 | 163,984 | +0.71(+0.98%) |
Mar 02, 2023 | 71.36 | 72.73 | 70.95 | 72.47 | 126,517 | +0.54(+0.75%) |
Mar 01, 2023 | 70.40 | 72.31 | 70.40 | 71.93 | 151,748 | +1.49(+2.12%) |
Feb 28, 2023 | 70.56 | 71.47 | 70.27 | 70.44 | 393,169 | -0.15(-0.21%) |
Feb 27, 2023 | 72.67 | 73.09 | 70.44 | 70.59 | 265,620 | -1.25(-1.74%) |
Feb 24, 2023 | 72.41 | 74.18 | 70.48 | 71.84 | 332,145 | -1.49(-2.03%) |
Feb 23, 2023 | 72.51 | 73.60 | 71.97 | 73.33 | 212,688 | +0.94(+1.30%) |
Feb 22, 2023 | 72.00 | 73.03 | 71.48 | 72.39 | 191,329 | +0.64(+0.89%) |
Feb 21, 2023 | 73.10 | 73.96 | 71.58 | 71.75 | 252,389 | -1.81(-2.46%) |
Feb 17, 2023 | 72.65 | 73.61 | 72.45 | 73.56 | 198,928 | +1.34(+1.86%) |
Feb 16, 2023 | 71.28 | 73.66 | 71.19 | 72.22 | 231,864 | +0.06(+0.08%) |
Feb 15, 2023 | 71.93 | 72.22 | 70.11 | 72.16 | 421,535 | -0.27(-0.37%) |
Feb 14, 2023 | 73.51 | 74.35 | 72.21 | 72.43 | 348,012 | -1.61(-2.17%) |
Feb 13, 2023 | 73.50 | 74.38 | 73.00 | 74.04 | 152,521 | +0.76(+1.04%) |
Feb 10, 2023 | 72.59 | 73.79 | 72.42 | 73.28 | 84,058 | +0.41(+0.56%) |
Feb 09, 2023 | 75.11 | 75.50 | 72.38 | 72.87 | 139,824 | -1.52(-2.04%) |
Feb 08, 2023 | 74.51 | 75.09 | 74.00 | 74.39 | 89,851 | -0.49(-0.65%) |
Feb 07, 2023 | 75.41 | 75.62 | 73.99 | 74.88 | 135,463 | -1.10(-1.45%) |
Feb 06, 2023 | 76.20 | 76.47 | 75.15 | 75.98 | 118,676 | -0.73(-0.95%) |
Feb 03, 2023 | 76.59 | 78.30 | 76.38 | 76.71 | 162,240 | -0.49(-0.63%) |
Feb 02, 2023 | 76.00 | 77.30 | 75.85 | 77.20 | 136,661 | +1.76(+2.33%) |
Feb 01, 2023 | 74.43 | 76.69 | 73.89 | 75.44 | 192,278 | +0.43(+0.57%) |
Jan 31, 2023 | 72.52 | 75.10 | 72.52 | 75.01 | 233,216 | +2.92(+4.05%) |
Jan 30, 2023 | 72.26 | 73.61 | 72.08 | 72.09 | 150,737 | -0.68(-0.93%) |
Jan 27, 2023 | 71.59 | 73.16 | 71.35 | 72.77 | 141,094 | +0.93(+1.29%) |
Jan 26, 2023 | 71.75 | 72.82 | 70.25 | 71.84 | 82,234 | +0.52(+0.73%) |
Jan 25, 2023 | 71.80 | 72.30 | 71.13 | 71.32 | 102,004 | -1.00(-1.38%) |
Jan 24, 2023 | 70.91 | 72.73 | 70.86 | 72.32 | 145,469 | +0.93(+1.30%) |
Jan 23, 2023 | 70.63 | 71.67 | 70.55 | 71.39 | 91,501 | +0.63(+0.89%) |
Jan 20, 2023 | 70.33 | 71.20 | 69.77 | 70.76 | 194,510 | +1.02(+1.46%) |
Jan 19, 2023 | 70.15 | 70.57 | 68.92 | 69.74 | 145,693 | -0.39(-0.56%) |
Jan 18, 2023 | 71.18 | 72.00 | 69.84 | 70.13 | 117,223 | -1.12(-1.57%) |
Jan 17, 2023 | 73.01 | 73.41 | 71.15 | 71.25 | 121,395 | -1.75(-2.40%) |
Jan 13, 2023 | 70.32 | 73.14 | 70.32 | 73.00 | 155,175 | +2.07(+2.92%) |
Jan 12, 2023 | 70.44 | 70.95 | 69.71 | 70.93 | 123,030 | +1.06(+1.52%) |
Jan 11, 2023 | 69.41 | 69.99 | 68.86 | 69.87 | 119,619 | +0.57(+0.82%) |
Jan 10, 2023 | 67.64 | 69.69 | 67.64 | 69.30 | 133,445 | +1.31(+1.93%) |
Jan 09, 2023 | 68.50 | 69.07 | 67.41 | 67.99 | 145,782 | +0.06(+0.09%) |
Jan 06, 2023 | 66.39 | 68.36 | 66.19 | 67.93 | 102,036 | +2.19(+3.33%) |
Jan 05, 2023 | 66.15 | 66.49 | 65.33 | 65.74 | 95,073 | -0.52(-0.78%) |
Jan 04, 2023 | 67.00 | 67.63 | 66.17 | 66.26 | 135,961 | -0.24(-0.36%) |
Jan 03, 2023 | 66.07 | 66.52 | 66.07 | 66.50 | 130,958 | +0.85(+1.29%) |
Dec 30, 2022 | 66.16 | 66.70 | 65.03 | 65.65 | 118,923 | -1.21(-1.81%) |
Dec 29, 2022 | 65.68 | 67.12 | 65.68 | 66.86 | 98,026 | +1.94(+2.99%) |
Dec 28, 2022 | 65.93 | 66.67 | 64.91 | 64.92 | 73,138 | -0.98(-1.49%) |
Dec 27, 2022 | 65.29 | 66.39 | 65.15 | 65.90 | 65,527 | +0.60(+0.92%) |
Dec 23, 2022 | 64.92 | 65.91 | 64.57 | 65.30 | 77,324 | +0.20(+0.31%) |
Dec 22, 2022 | 66.35 | 66.45 | 64.15 | 65.10 | 128,231 | -2.09(-3.11%) |
Dec 21, 2022 | 65.60 | 67.72 | 65.06 | 67.19 | 159,797 | +2.22(+3.42%) |
Dec 20, 2022 | 64.91 | 65.72 | 64.44 | 64.97 | 173,734 | +0.28(+0.43%) |
Dec 19, 2022 | 64.13 | 65.51 | 63.92 | 64.69 | 169,319 | +0.70(+1.09%) |
Dec 16, 2022 | 63.74 | 64.21 | 63.01 | 63.99 | 628,810 | -0.43(-0.67%) |
Dec 15, 2022 | 66.50 | 66.50 | 64.21 | 64.42 | 171,056 | -2.88(-4.28%) |
Dec 14, 2022 | 67.30 | 68.75 | 66.88 | 67.30 | 141,494 | -0.07(-0.10%) |
Dec 13, 2022 | 69.08 | 69.18 | 67.30 | 67.37 | 209,022 | +0.47(+0.70%) |
Dec 12, 2022 | 66.54 | 66.92 | 65.91 | 66.90 | 245,402 | +0.55(+0.83%) |
Dec 09, 2022 | 67.18 | 67.71 | 66.34 | 66.35 | 144,316 | -1.09(-1.62%) |
Dec 08, 2022 | 66.66 | 67.56 | 66.11 | 67.44 | 175,606 | +1.25(+1.89%) |
Dec 07, 2022 | 66.16 | 66.86 | 65.56 | 66.19 | 112,195 | +0.18(+0.27%) |
Dec 06, 2022 | 67.57 | 67.57 | 65.50 | 66.01 | 178,369 | -1.22(-1.81%) |
Dec 05, 2022 | 68.76 | 69.36 | 67.00 | 67.23 | 312,054 | -2.26(-3.25%) |
Dec 02, 2022 | 67.05 | 69.88 | 67.05 | 69.49 | 136,322 | +1.68(+2.48%) |
Dec 01, 2022 | 67.14 | 67.87 | 65.92 | 67.81 | 196,048 | +0.91(+1.36%) |
Nov 30, 2022 | 66.69 | 67.02 | 66.00 | 66.90 | 538,329 | +0.23(+0.34%) |
Nov 29, 2022 | 67.45 | 68.72 | 66.65 | 66.67 | 162,786 | -0.90(-1.33%) |
Nov 28, 2022 | 70.42 | 70.42 | 67.32 | 67.57 | 174,159 | -3.23(-4.56%) |
Nov 25, 2022 | 70.81 | 71.28 | 70.54 | 70.80 | 35,710 | +0.12(+0.17%) |
Nov 23, 2022 | 70.05 | 71.11 | 69.91 | 70.68 | 108,167 | +0.44(+0.63%) |
Nov 22, 2022 | 71.14 | 71.14 | 69.96 | 70.24 | 127,181 | -0.53(-0.75%) |
Nov 21, 2022 | 70.91 | 71.51 | 70.69 | 70.77 | 143,623 | -0.07(-0.10%) |
Nov 18, 2022 | 71.17 | 71.55 | 70.59 | 70.84 | 144,664 | +0.98(+1.40%) |
Nov 17, 2022 | 69.59 | 70.73 | 68.86 | 69.86 | 212,778 | -0.77(-1.09%) |
Nov 16, 2022 | 70.97 | 71.56 | 69.97 | 70.63 | 237,343 | -0.54(-0.76%) |
Nov 15, 2022 | 71.01 | 72.01 | 70.27 | 71.17 | 282,242 | +0.53(+0.75%) |
Nov 14, 2022 | 71.63 | 72.00 | 70.49 | 70.64 | 206,640 | -1.87(-2.58%) |
Nov 11, 2022 | 72.84 | 75.25 | 72.45 | 72.51 | 225,917 | -0.57(-0.78%) |
Nov 10, 2022 | 72.24 | 73.36 | 72.08 | 73.08 | 235,836 | +2.95(+4.21%) |
Nov 09, 2022 | 68.81 | 70.74 | 68.17 | 70.13 | 266,482 | +0.69(+0.99%) |
Nov 08, 2022 | 70.59 | 70.95 | 68.58 | 69.44 | 233,832 | -0.54(-0.77%) |
Nov 07, 2022 | 67.40 | 70.19 | 66.29 | 69.98 | 225,705 | +2.93(+4.37%) |
Nov 04, 2022 | 65.90 | 68.70 | 64.94 | 67.05 | 394,813 | +3.49(+5.49%) |
Nov 03, 2022 | 62.26 | 64.26 | 61.49 | 63.56 | 128,071 | +0.40(+0.63%) |
Nov 02, 2022 | 65.43 | 62.88 | 63.16 | 222,767 | -2.47(-3.76%) | |
Nov 01, 2022 | 66.01 | 66.25 | 64.75 | 65.63 | 249,138 | -0.21(-0.32%) |
Oct 31, 2022 | 67.57 | 67.60 | 65.84 | 65.84 | 259,997 | -1.83(-2.70%) |
Oct 28, 2022 | 65.50 | 67.85 | 64.54 | 67.67 | 283,713 | +2.92(+4.51%) |
Oct 27, 2022 | 63.46 | 65.17 | 63.18 | 64.75 | 231,194 | +2.18(+3.48%) |
Oct 26, 2022 | 64.09 | 64.09 | 62.37 | 62.57 | 353,904 | -0.55(-0.87%) |
Oct 25, 2022 | 64.31 | 64.95 | 63.08 | 63.12 | 195,467 | -1.69(-2.61%) |
Oct 24, 2022 | 64.14 | 65.39 | 64.02 | 64.81 | 192,667 | +1.13(+1.77%) |
Oct 21, 2022 | 61.41 | 63.85 | 60.77 | 63.68 | 179,002 | +2.86(+4.70%) |
Oct 20, 2022 | 62.00 | 63.00 | 60.07 | 60.82 | 153,637 | -1.54(-2.47%) |
Oct 19, 2022 | 61.38 | 62.55 | 61.38 | 62.36 | 161,100 | +0.15(+0.24%) |
Oct 18, 2022 | 61.99 | 63.19 | 61.84 | 62.21 | 243,376 | +1.62(+2.67%) |
Oct 17, 2022 | 58.46 | 60.82 | 58.46 | 60.59 | 230,539 | +3.19(+5.56%) |
Oct 14, 2022 | 59.07 | 59.49 | 57.21 | 57.40 | 117,217 | -1.85(-3.12%) |
Oct 13, 2022 | 56.10 | 59.45 | 55.91 | 59.25 | 118,074 | +2.18(+3.82%) |
Oct 12, 2022 | 58.11 | 58.66 | 56.99 | 57.07 | 104,614 | -1.35(-2.31%) |
Oct 11, 2022 | 57.66 | 58.78 | 56.82 | 58.42 | 195,739 | +0.89(+1.55%) |
Oct 10, 2022 | 58.70 | 58.99 | 57.08 | 57.53 | 173,505 | -0.74(-1.27%) |
Oct 07, 2022 | 59.34 | 59.34 | 57.82 | 58.27 | 109,707 | -1.67(-2.79%) |
Oct 06, 2022 | 59.13 | 60.06 | 59.13 | 59.94 | 133,252 | +0.69(+1.16%) |
Oct 05, 2022 | 58.12 | 59.53 | 58.06 | 59.25 | 116,665 | +0.09(+0.15%) |
Oct 04, 2022 | 56.85 | 59.22 | 56.85 | 59.16 | 148,152 | +3.08(+5.49%) |
Oct 03, 2022 | 55.87 | 56.69 | 55.48 | 56.08 | 138,079 | +0.86(+1.56%) |
Sep 30, 2022 | 55.44 | 57.36 | 54.73 | 55.22 | 430,556 | +0.06(+0.11%) |
Sep 29, 2022 | 54.84 | 55.20 | 54.31 | 55.16 | 152,596 | -0.39(-0.70%) |
Sep 28, 2022 | 54.53 | 56.10 | 53.97 | 55.55 | 167,260 | +1.72(+3.20%) |
Sep 27, 2022 | 54.46 | 54.84 | 53.19 | 53.83 | 126,288 | +0.04(+0.07%) |
Sep 26, 2022 | 53.70 | 54.92 | 53.56 | 53.79 | 142,672 | -0.35(-0.65%) |
Sep 23, 2022 | 54.35 | 54.57 | 53.44 | 54.14 | 123,172 | -0.76(-1.38%) |
Sep 22, 2022 | 55.38 | 55.39 | 54.18 | 54.90 | 93,593 | -1.03(-1.84%) |
Sep 21, 2022 | 56.84 | 57.22 | 55.59 | 55.93 | 122,835 | -0.06(-0.11%) |
Sep 20, 2022 | 56.78 | 56.78 | 55.52 | 55.99 | 94,805 | -1.46(-2.54%) |
Sep 19, 2022 | 55.51 | 57.53 | 55.50 | 57.45 | 108,608 | +1.61(+2.88%) |
Sep 16, 2022 | 56.37 | 56.37 | 54.88 | 55.84 | 495,226 | -1.22(-2.14%) |
Sep 15, 2022 | 56.79 | 57.65 | 56.71 | 57.06 | 133,545 | -0.12(-0.21%) |
Sep 14, 2022 | 57.99 | 57.99 | 56.52 | 57.18 | 152,360 | -0.90(-1.55%) |
Sep 13, 2022 | 58.78 | 59.08 | 57.69 | 58.08 | 137,063 | -1.97(-3.28%) |
Sep 12, 2022 | 59.91 | 60.28 | 59.53 | 60.05 | 96,157 | +0.70(+1.18%) |
Sep 09, 2022 | 59.28 | 59.95 | 59.05 | 59.35 | 84,585 | +0.46(+0.78%) |
Sep 08, 2022 | 57.16 | 59.00 | 56.73 | 58.89 | 129,423 | +1.23(+2.13%) |
Sep 07, 2022 | 56.19 | 57.68 | 56.03 | 57.66 | 126,108 | +1.45(+2.58%) |
Sep 06, 2022 | 57.43 | 57.43 | 55.95 | 56.21 | 186,184 | -0.83(-1.46%) |
Sep 02, 2022 | 57.55 | 57.88 | 56.90 | 57.04 | 306,129 | -0.24(-0.42%) |
Sep 01, 2022 | 56.58 | 57.31 | 56.11 | 57.28 | 136,180 | +0.22(+0.39%) |
Aug 31, 2022 | 57.36 | 57.52 | 56.46 | 57.06 | 147,248 | -0.29(-0.51%) |
Aug 30, 2022 | 58.67 | 58.96 | 57.02 | 57.35 | 130,929 | -1.13(-1.93%) |
Aug 29, 2022 | 58.51 | 58.80 | 57.84 | 58.48 | 105,676 | -0.58(-0.98%) |
Aug 26, 2022 | 61.84 | 61.84 | 58.82 | 59.06 | 95,677 | -2.87(-4.63%) |
Aug 25, 2022 | 60.62 | 62.13 | 60.42 | 61.93 | 146,267 | +1.13(+1.86%) |
Aug 24, 2022 | 59.49 | 61.00 | 58.62 | 60.80 | 112,146 | +0.98(+1.64%) |
Aug 23, 2022 | 60.35 | 60.67 | 59.79 | 59.82 | 112,819 | -0.80(-1.32%) |
Aug 22, 2022 | 61.02 | 61.50 | 59.97 | 60.62 | 96,549 | -1.12(-1.81%) |
Aug 19, 2022 | 63.08 | 63.08 | 61.38 | 61.74 | 140,049 | -1.72(-2.71%) |
Aug 18, 2022 | 63.05 | 63.51 | 62.93 | 63.46 | 114,540 | +0.22(+0.35%) |
Aug 17, 2022 | 62.74 | 64.04 | 62.24 | 63.24 | 153,741 | -0.16(-0.25%) |
Aug 16, 2022 | 63.80 | 64.11 | 62.95 | 63.40 | 194,187 | -0.56(-0.88%) |
Aug 15, 2022 | 61.65 | 63.97 | 61.65 | 63.96 | 118,660 | +1.81(+2.91%) |
Aug 12, 2022 | 60.75 | 62.15 | 60.40 | 62.15 | 90,932 | +1.55(+2.56%) |
Aug 11, 2022 | 61.35 | 61.51 | 60.46 | 60.60 | 81,738 | +0.07(+0.12%) |
Aug 10, 2022 | 59.90 | 60.80 | 59.53 | 60.53 | 192,827 | +1.67(+2.84%) |
Aug 09, 2022 | 59.88 | 59.88 | 58.27 | 58.86 | 171,357 | -1.01(-1.69%) |
Aug 08, 2022 | 60.05 | 60.88 | 59.04 | 59.87 | 162,854 | +0.32(+0.54%) |
Aug 05, 2022 | 58.12 | 59.63 | 56.93 | 59.55 | 357,304 | +2.18(+3.80%) |
Aug 04, 2022 | 58.55 | 58.80 | 57.28 | 57.37 | 197,753 | -0.87(-1.49%) |
Aug 03, 2022 | 59.36 | 59.53 | 58.20 | 58.24 | 235,493 | -0.53(-0.90%) |
Aug 02, 2022 | 58.98 | 59.49 | 58.07 | 58.77 | 155,416 | -0.30(-0.51%) |
Aug 01, 2022 | 58.64 | 59.62 | 57.99 | 59.07 | 236,973 | -0.06(-0.10%) |
Jul 29, 2022 | 58.38 | 59.46 | 58.27 | 59.13 | 131,416 | +0.75(+1.28%) |
Jul 28, 2022 | 56.93 | 58.44 | 56.74 | 58.38 | 149,438 | +1.88(+3.33%) |
Jul 27, 2022 | 56.67 | 56.94 | 56.20 | 56.50 | 180,374 | -0.07(-0.12%) |
Jul 26, 2022 | 56.15 | 57.06 | 55.61 | 56.57 | 154,678 | +0.52(+0.93%) |
Jul 25, 2022 | 56.35 | 56.90 | 55.71 | 56.05 | 153,934 | -0.55(-0.97%) |
Jul 22, 2022 | 56.81 | 57.43 | 55.99 | 56.60 | 111,843 | -0.01(-0.02%) |
Jul 21, 2022 | 55.09 | 56.74 | 54.19 | 56.61 | 157,539 | +1.10(+1.98%) |
Jul 20, 2022 | 54.52 | 55.67 | 54.21 | 55.51 | 190,658 | +1.13(+2.08%) |
Jul 19, 2022 | 52.62 | 54.58 | 52.62 | 54.38 | 193,330 | +2.43(+4.68%) |
Jul 18, 2022 | 52.43 | 52.84 | 51.68 | 51.95 | 138,618 | -0.01(-0.02%) |
Jul 15, 2022 | 51.09 | 52.02 | 50.30 | 51.96 | 176,245 | +1.74(+3.46%) |
Jul 14, 2022 | 50.89 | 51.49 | 49.67 | 50.22 | 166,660 | -1.43(-2.77%) |
Jul 13, 2022 | 52.04 | 52.48 | 51.43 | 51.65 | 107,220 | -1.00(-1.90%) |
Jul 12, 2022 | 53.81 | 54.49 | 52.59 | 52.65 | 193,173 | -1.36(-2.52%) |
Jul 11, 2022 | 54.21 | 54.63 | 53.72 | 54.01 | 105,409 | -0.44(-0.81%) |
Jul 08, 2022 | 54.30 | 54.78 | 53.90 | 54.45 | 213,027 | +0.01(+0.02%) |
Jul 07, 2022 | 53.84 | 54.50 | 53.22 | 54.44 | 233,083 | +0.96(+1.80%) |
Jul 06, 2022 | 52.81 | 53.83 | 52.33 | 53.48 | 123,747 | +0.37(+0.70%) |
Jul 05, 2022 | 52.63 | 53.44 | 51.65 | 53.11 | 269,220 | -0.33(-0.62%) |