Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 89.83 | 91.87 | 89.03 | 91.10 | 1,177,327 | +1.99(+2.23%) |
Jun 29, 2023 | 92.17 | 92.22 | 88.78 | 89.11 | 1,328,089 | -3.21(-3.48%) |
Jun 28, 2023 | 86.80 | 92.61 | 86.31 | 92.32 | 1,945,252 | +5.90(+6.83%) |
Jun 27, 2023 | 84.50 | 87.05 | 84.22 | 86.42 | 1,491,225 | +1.98(+2.34%) |
Jun 26, 2023 | 85.74 | 85.74 | 82.93 | 84.44 | 1,565,757 | -0.85(-1.00%) |
Jun 23, 2023 | 86.34 | 87.39 | 84.80 | 85.29 | 13,539,981 | -1.36(-1.57%) |
Jun 22, 2023 | 86.51 | 89.05 | 85.85 | 86.65 | 1,510,893 | -0.79(-0.90%) |
Jun 21, 2023 | 88.20 | 88.88 | 86.45 | 87.44 | 794,917 | -0.72(-0.82%) |
Jun 20, 2023 | 88.41 | 88.59 | 85.38 | 88.16 | 1,179,726 | -1.11(-1.24%) |
Jun 16, 2023 | 90.89 | 91.50 | 87.75 | 89.27 | 2,003,570 | -0.33(-0.37%) |
Jun 15, 2023 | 91.55 | 91.91 | 88.81 | 89.60 | 1,331,143 | -2.52(-2.74%) |
Jun 14, 2023 | 93.43 | 94.75 | 90.57 | 92.12 | 1,560,966 | -1.19(-1.28%) |
Jun 13, 2023 | 90.76 | 94.27 | 90.76 | 93.31 | 1,676,915 | +2.71(+2.99%) |
Jun 12, 2023 | 90.54 | 91.77 | 89.81 | 90.60 | 573,014 | +0.59(+0.66%) |
Jun 09, 2023 | 90.68 | 91.25 | 89.91 | 90.01 | 493,101 | -0.16(-0.18%) |
Jun 08, 2023 | 91.35 | 92.20 | 89.45 | 90.17 | 900,958 | -1.96(-2.13%) |
Jun 07, 2023 | 90.51 | 92.79 | 90.17 | 92.13 | 1,261,620 | +0.91(+1.00%) |
Jun 06, 2023 | 90.00 | 93.48 | 90.00 | 91.22 | 2,139,486 | +1.43(+1.59%) |
Jun 05, 2023 | 87.61 | 90.95 | 87.02 | 89.79 | 1,242,368 | +1.83(+2.08%) |
Jun 02, 2023 | 87.31 | 88.36 | 86.37 | 87.96 | 501,543 | +0.65(+0.74%) |
Jun 01, 2023 | 86.00 | 88.81 | 85.31 | 87.31 | 892,825 | +1.46(+1.70%) |
May 31, 2023 | 87.15 | 88.98 | 85.68 | 85.85 | 858,948 | -1.06(-1.22%) |
May 30, 2023 | 87.19 | 87.64 | 85.39 | 86.91 | 978,161 | -0.06(-0.07%) |
May 26, 2023 | 85.00 | 87.16 | 84.33 | 86.97 | 765,335 | +1.82(+2.14%) |
May 25, 2023 | 86.34 | 86.66 | 84.45 | 85.15 | 1,004,651 | -1.42(-1.64%) |
May 24, 2023 | 85.14 | 86.83 | 84.76 | 86.57 | 856,966 | +0.48(+0.56%) |
May 23, 2023 | 87.26 | 88.14 | 84.18 | 86.09 | 1,508,135 | -1.39(-1.59%) |
May 22, 2023 | 89.18 | 90.14 | 86.48 | 87.48 | 977,757 | -1.38(-1.55%) |
May 19, 2023 | 88.45 | 89.33 | 88.13 | 88.86 | 1,309,548 | +1.36(+1.55%) |
May 18, 2023 | 89.51 | 90.94 | 86.66 | 87.50 | 1,346,335 | -1.75(-1.96%) |
May 17, 2023 | 88.66 | 89.33 | 86.36 | 89.25 | 1,373,059 | +1.57(+1.79%) |
May 16, 2023 | 82.50 | 87.83 | 82.11 | 87.68 | 2,747,929 | -0.43(-0.49%) |
May 15, 2023 | 88.65 | 89.05 | 87.85 | 88.11 | 967,883 | +0.15(+0.17%) |
May 12, 2023 | 88.92 | 89.51 | 87.60 | 87.96 | 1,277,222 | -0.58(-0.66%) |
May 11, 2023 | 90.99 | 90.99 | 87.72 | 88.54 | 1,515,829 | -2.84(-3.11%) |
May 10, 2023 | 89.50 | 92.61 | 88.23 | 91.38 | 1,630,813 | +1.91(+2.13%) |
May 09, 2023 | 90.00 | 90.34 | 88.70 | 89.47 | 2,166,271 | -1.91(-2.09%) |
May 08, 2023 | 92.39 | 92.52 | 90.20 | 91.38 | 1,712,337 | -1.80(-1.93%) |
May 05, 2023 | 92.47 | 94.45 | 90.09 | 93.18 | 4,473,978 | +8.81(+10.44%) |
May 04, 2023 | 85.18 | 85.56 | 82.19 | 84.37 | 1,610,569 | -0.65(-0.76%) |
May 03, 2023 | 82.71 | 85.90 | 82.65 | 85.02 | 1,045,896 | +1.88(+2.26%) |
May 02, 2023 | 83.04 | 84.91 | 82.73 | 83.14 | 1,250,586 | +0.22(+0.27%) |
May 01, 2023 | 76.71 | 83.19 | 76.30 | 82.92 | 2,350,724 | -0.51(-0.61%) |
Apr 28, 2023 | 82.36 | 85.24 | 82.05 | 83.43 | 1,173,600 | +0.65(+0.79%) |
Apr 27, 2023 | 79.39 | 83.24 | 78.14 | 82.78 | 2,282,693 | -1.90(-2.24%) |
Apr 26, 2023 | 85.01 | 85.95 | 83.24 | 84.68 | 2,255,919 | -2.77(-3.17%) |
Apr 25, 2023 | 89.00 | 89.28 | 86.71 | 87.45 | 1,361,659 | -1.32(-1.49%) |
Apr 24, 2023 | 85.54 | 90.68 | 84.75 | 88.77 | 3,032,983 | +2.52(+2.92%) |
Apr 21, 2023 | 82.27 | 87.48 | 82.20 | 86.25 | 2,161,928 | +3.82(+4.63%) |
Apr 20, 2023 | 81.89 | 83.44 | 81.73 | 82.43 | 1,031,439 | +0.32(+0.39%) |
Apr 19, 2023 | 81.60 | 83.22 | 80.75 | 82.11 | 1,085,783 | -0.04(-0.05%) |
Apr 18, 2023 | 82.69 | 82.71 | 81.15 | 82.15 | 1,044,275 | +0.10(+0.12%) |
Apr 17, 2023 | 81.05 | 82.23 | 79.71 | 82.05 | 1,368,836 | +1.10(+1.36%) |
Apr 14, 2023 | 79.88 | 81.30 | 79.18 | 80.95 | 1,265,893 | +1.79(+2.26%) |
Apr 13, 2023 | 79.41 | 81.03 | 78.97 | 79.16 | 3,419,126 | -0.54(-0.68%) |
Apr 12, 2023 | 80.00 | 81.30 | 79.62 | 79.70 | 1,038,963 | +0.05(+0.06%) |
Apr 11, 2023 | 78.73 | 80.02 | 78.67 | 79.65 | 1,177,723 | +0.76(+0.96%) |
Apr 10, 2023 | 78.21 | 78.99 | 76.90 | 78.89 | 1,628,311 | +0.11(+0.14%) |
Apr 06, 2023 | 77.37 | 78.81 | 76.20 | 78.78 | 1,102,077 | +1.46(+1.89%) |
Apr 05, 2023 | 78.11 | 80.31 | 77.12 | 77.32 | 1,769,733 | -0.72(-0.92%) |
Apr 04, 2023 | 76.43 | 78.20 | 75.60 | 78.04 | 2,169,976 | +1.36(+1.77%) |
Apr 03, 2023 | 74.22 | 77.46 | 73.80 | 76.68 | 5,403,613 | +10.72(+16.25%) |
Mar 31, 2023 | 66.54 | 67.37 | 65.81 | 65.96 | 1,315,121 | -0.06(-0.09%) |
Mar 30, 2023 | 66.18 | 66.84 | 64.46 | 66.02 | 1,259,145 | -0.16(-0.24%) |
Mar 29, 2023 | 65.65 | 66.70 | 65.26 | 66.18 | 1,146,151 | +1.20(+1.85%) |
Mar 28, 2023 | 65.61 | 66.22 | 64.83 | 64.98 | 808,204 | -0.68(-1.04%) |
Mar 27, 2023 | 63.50 | 66.04 | 62.94 | 65.66 | 1,238,369 | +2.63(+4.17%) |
Mar 24, 2023 | 62.95 | 63.24 | 61.78 | 63.03 | 1,392,863 | -0.19(-0.30%) |
Mar 23, 2023 | 61.98 | 63.49 | 61.53 | 63.22 | 2,011,460 | +2.01(+3.28%) |
Mar 22, 2023 | 61.33 | 62.52 | 60.50 | 61.21 | 1,567,174 | -0.89(-1.43%) |
Mar 21, 2023 | 63.15 | 63.70 | 62.02 | 62.10 | 1,577,767 | -0.95(-1.51%) |
Mar 20, 2023 | 63.35 | 63.44 | 60.88 | 63.05 | 1,342,194 | +0.03(+0.05%) |
Mar 17, 2023 | 64.03 | 64.69 | 61.24 | 63.02 | 2,734,980 | -1.87(-2.88%) |
Mar 16, 2023 | 64.49 | 65.58 | 62.27 | 64.89 | 1,706,893 | -0.64(-0.98%) |
Mar 15, 2023 | 64.48 | 66.42 | 63.61 | 65.53 | 2,092,546 | +0.36(+0.55%) |
Mar 14, 2023 | 63.79 | 66.01 | 63.63 | 65.17 | 2,476,893 | +2.51(+4.01%) |
Mar 13, 2023 | 61.52 | 63.91 | 61.01 | 62.66 | 1,506,509 | +0.44(+0.71%) |
Mar 10, 2023 | 64.00 | 64.66 | 60.49 | 62.22 | 2,610,878 | -1.39(-2.19%) |
Mar 09, 2023 | 64.77 | 65.47 | 63.31 | 63.61 | 1,695,890 | -1.16(-1.79%) |
Mar 08, 2023 | 63.79 | 65.09 | 63.03 | 64.77 | 1,210,462 | +0.76(+1.19%) |
Mar 07, 2023 | 64.00 | 65.80 | 63.02 | 64.01 | 1,411,285 | -0.30(-0.47%) |
Mar 06, 2023 | 65.53 | 65.53 | 63.91 | 64.31 | 1,031,788 | -0.67(-1.03%) |
Mar 03, 2023 | 63.84 | 65.81 | 63.07 | 64.98 | 1,375,067 | +0.58(+0.90%) |
Mar 02, 2023 | 63.53 | 65.19 | 62.90 | 64.40 | 1,401,270 | +0.40(+0.63%) |
Mar 01, 2023 | 65.33 | 65.71 | 62.95 | 64.00 | 2,289,545 | -1.48(-2.26%) |
Feb 28, 2023 | 65.06 | 66.42 | 64.52 | 65.48 | 1,582,160 | +0.32(+0.49%) |
Feb 27, 2023 | 66.90 | 67.00 | 64.18 | 65.16 | 2,295,754 | -1.53(-2.29%) |
Feb 24, 2023 | 66.32 | 67.78 | 65.51 | 66.69 | 2,236,816 | -0.27(-0.40%) |
Feb 23, 2023 | 68.76 | 70.75 | 65.98 | 66.96 | 5,503,689 | +1.14(+1.73%) |
Feb 22, 2023 | 60.75 | 66.63 | 60.02 | 65.82 | 5,464,726 | +7.32(+12.51%) |
Feb 21, 2023 | 61.30 | 64.16 | 57.41 | 58.50 | 9,661,711 | +3.01(+5.42%) |
Feb 17, 2023 | 52.38 | 55.79 | 51.69 | 55.49 | 1,411,988 | +3.58(+6.90%) |
Feb 16, 2023 | 52.75 | 52.99 | 51.52 | 51.91 | 885,252 | -1.05(-1.98%) |
Feb 15, 2023 | 51.54 | 53.03 | 50.78 | 52.96 | 719,603 | +1.27(+2.46%) |
Feb 14, 2023 | 51.61 | 52.90 | 50.74 | 51.69 | 773,832 | -0.22(-0.42%) |
Feb 13, 2023 | 51.10 | 53.22 | 50.87 | 51.91 | 815,553 | +0.70(+1.37%) |
Feb 10, 2023 | 52.24 | 52.56 | 51.00 | 51.21 | 1,114,101 | -1.65(-3.12%) |
Feb 09, 2023 | 52.56 | 55.90 | 51.00 | 52.86 | 2,063,080 | +0.57(+1.09%) |
Feb 08, 2023 | 54.45 | 55.09 | 52.07 | 52.29 | 1,157,832 | -2.66(-4.84%) |
Feb 07, 2023 | 55.30 | 55.44 | 53.00 | 54.95 | 741,396 | -0.26(-0.47%) |
Feb 06, 2023 | 54.73 | 56.11 | 54.40 | 55.21 | 1,024,234 | +0.44(+0.80%) |
Feb 03, 2023 | 55.85 | 56.95 | 54.76 | 54.77 | 1,311,097 | -1.96(-3.45%) |
Feb 02, 2023 | 55.94 | 60.64 | 54.94 | 56.73 | 3,915,278 | +1.71(+3.11%) |
Feb 01, 2023 | 52.61 | 55.43 | 51.49 | 55.02 | 2,030,601 | +2.29(+4.34%) |
Jan 31, 2023 | 52.78 | 53.34 | 52.32 | 52.73 | 791,843 | -0.01(-0.02%) |
Jan 30, 2023 | 52.85 | 53.72 | 52.08 | 52.74 | 1,012,025 | -0.03(-0.06%) |
Jan 27, 2023 | 52.63 | 53.75 | 51.88 | 52.77 | 960,011 | -0.01(-0.02%) |
Jan 26, 2023 | 51.00 | 52.88 | 50.33 | 52.78 | 1,226,780 | +2.29(+4.54%) |
Jan 25, 2023 | 51.28 | 51.28 | 48.55 | 50.49 | 1,613,429 | -1.21(-2.34%) |
Jan 24, 2023 | 50.36 | 52.49 | 49.20 | 51.70 | 735,234 | +1.09(+2.15%) |
Jan 23, 2023 | 51.58 | 52.04 | 50.28 | 50.61 | 1,229,787 | -1.44(-2.77%) |
Jan 20, 2023 | 51.97 | 52.56 | 51.38 | 52.05 | 881,113 | +0.88(+1.72%) |
Jan 19, 2023 | 51.33 | 52.10 | 50.75 | 51.17 | 833,957 | -0.27(-0.52%) |
Jan 18, 2023 | 52.24 | 53.52 | 51.03 | 51.44 | 962,885 | -0.57(-1.10%) |
Jan 17, 2023 | 52.42 | 53.84 | 51.53 | 52.01 | 1,010,489 | -0.55(-1.05%) |
Jan 13, 2023 | 52.25 | 53.27 | 51.95 | 52.56 | 941,041 | -0.10(-0.19%) |
Jan 12, 2023 | 50.21 | 52.83 | 49.86 | 52.66 | 1,299,252 | +2.68(+5.36%) |
Jan 11, 2023 | 48.82 | 50.00 | 48.26 | 49.98 | 795,122 | +0.96(+1.96%) |
Jan 10, 2023 | 47.73 | 49.13 | 47.50 | 49.02 | 823,395 | +1.34(+2.81%) |
Jan 09, 2023 | 46.34 | 47.77 | 45.03 | 47.68 | 1,313,041 | +1.09(+2.34%) |
Jan 06, 2023 | 47.92 | 47.92 | 46.24 | 46.59 | 1,169,416 | -0.97(-2.04%) |
Jan 05, 2023 | 48.79 | 49.36 | 44.92 | 47.56 | 1,630,348 | -2.52(-5.03%) |
Jan 04, 2023 | 50.81 | 52.01 | 49.88 | 50.08 | 745,337 | -0.20(-0.40%) |
Jan 03, 2023 | 50.70 | 52.32 | 49.52 | 50.28 | 1,425,902 | -1.43(-2.77%) |
Dec 30, 2022 | 51.07 | 51.94 | 50.61 | 51.71 | 766,672 | +0.19(+0.37%) |
Dec 29, 2022 | 49.88 | 52.52 | 49.60 | 51.52 | 867,972 | +1.91(+3.85%) |
Dec 28, 2022 | 49.00 | 49.81 | 48.55 | 49.61 | 894,626 | +0.50(+1.02%) |
Dec 27, 2022 | 51.00 | 51.25 | 49.00 | 49.11 | 718,260 | -1.75(-3.44%) |
Dec 23, 2022 | 51.54 | 51.95 | 50.20 | 50.86 | 719,318 | -0.82(-1.59%) |
Dec 22, 2022 | 51.76 | 52.49 | 50.85 | 51.68 | 894,343 | -0.48(-0.92%) |
Dec 21, 2022 | 52.58 | 53.15 | 51.60 | 52.16 | 889,842 | -0.64(-1.21%) |
Dec 20, 2022 | 51.50 | 53.67 | 50.52 | 52.80 | 730,590 | +0.74(+1.42%) |
Dec 19, 2022 | 52.59 | 52.59 | 50.68 | 52.06 | 719,383 | -0.94(-1.77%) |
Dec 16, 2022 | 51.84 | 53.43 | 51.84 | 53.00 | 1,487,660 | +0.59(+1.13%) |
Dec 15, 2022 | 52.35 | 53.10 | 51.70 | 52.41 | 887,378 | -0.27(-0.51%) |
Dec 14, 2022 | 52.99 | 54.24 | 52.00 | 52.68 | 740,464 | -0.64(-1.20%) |
Dec 13, 2022 | 52.27 | 53.59 | 51.59 | 53.32 | 1,389,716 | +1.61(+3.11%) |
Dec 12, 2022 | 48.87 | 52.27 | 48.50 | 51.71 | 1,409,808 | +2.58(+5.25%) |
Dec 09, 2022 | 50.62 | 51.25 | 48.98 | 49.13 | 1,122,164 | -1.23(-2.44%) |
Dec 08, 2022 | 47.70 | 50.54 | 46.75 | 50.36 | 1,339,946 | +2.84(+5.98%) |
Dec 07, 2022 | 46.58 | 48.12 | 46.57 | 47.52 | 663,298 | +0.64(+1.37%) |
Dec 06, 2022 | 49.32 | 49.47 | 46.81 | 46.88 | 1,140,501 | -2.50(-5.06%) |
Dec 05, 2022 | 50.38 | 50.73 | 48.41 | 49.38 | 1,013,029 | -1.25(-2.47%) |
Dec 02, 2022 | 50.13 | 51.70 | 49.26 | 50.63 | 889,832 | +0.84(+1.69%) |
Dec 01, 2022 | 49.93 | 50.91 | 48.33 | 49.79 | 960,556 | -0.14(-0.28%) |
Nov 30, 2022 | 51.07 | 51.96 | 47.62 | 49.93 | 1,399,654 | -0.19(-0.38%) |
Nov 29, 2022 | 50.22 | 51.32 | 49.76 | 50.12 | 1,052,602 | -0.52(-1.03%) |
Nov 28, 2022 | 51.03 | 51.90 | 49.16 | 50.64 | 1,352,902 | -0.32(-0.63%) |
Nov 25, 2022 | 48.87 | 51.18 | 48.87 | 50.96 | 555,882 | +1.47(+2.97%) |
Nov 23, 2022 | 49.61 | 50.21 | 48.61 | 49.49 | 892,436 | +0.51(+1.04%) |
Nov 22, 2022 | 48.08 | 49.38 | 46.14 | 48.98 | 1,025,870 | +0.75(+1.56%) |
Nov 21, 2022 | 50.09 | 51.49 | 47.93 | 48.23 | 1,287,828 | -2.22(-4.40%) |
Nov 18, 2022 | 48.23 | 52.61 | 48.14 | 50.45 | 5,244,506 | +7.21(+16.67%) |
Nov 17, 2022 | 43.50 | 44.32 | 42.15 | 43.24 | 1,863,850 | -0.53(-1.21%) |
Nov 16, 2022 | 46.57 | 46.84 | 43.46 | 43.77 | 1,535,247 | -2.84(-6.09%) |
Nov 15, 2022 | 48.01 | 49.34 | 45.77 | 46.61 | 1,248,957 | -0.27(-0.58%) |
Nov 14, 2022 | 45.28 | 47.17 | 44.75 | 46.88 | 1,658,496 | +1.73(+3.83%) |
Nov 11, 2022 | 45.50 | 46.48 | 44.16 | 45.15 | 1,137,823 | +0.06(+0.13%) |
Nov 10, 2022 | 43.53 | 45.27 | 42.67 | 45.09 | 3,062,581 | +1.10(+2.50%) |
Nov 09, 2022 | 46.82 | 48.45 | 43.74 | 43.99 | 2,115,551 | -3.12(-6.62%) |
Nov 08, 2022 | 46.47 | 49.22 | 45.11 | 47.11 | 2,743,240 | -0.51(-1.07%) |
Nov 07, 2022 | 50.84 | 50.96 | 46.31 | 47.62 | 3,552,681 | -2.80(-5.55%) |
Nov 04, 2022 | 49.99 | 54.00 | 45.24 | 50.42 | 7,927,452 | -9.63(-16.04%) |
Nov 03, 2022 | 58.56 | 61.10 | 57.63 | 60.05 | 846,489 | +0.80(+1.35%) |
Nov 02, 2022 | 60.62 | 59.25 | 777,214 | -1.41(-2.32%) | ||
Nov 01, 2022 | 60.83 | 61.99 | 58.64 | 60.66 | 686,435 | +0.17(+0.28%) |
Oct 31, 2022 | 60.17 | 61.25 | 59.26 | 60.49 | 879,274 | -0.11(-0.18%) |
Oct 28, 2022 | 59.32 | 60.83 | 58.57 | 60.60 | 807,567 | +1.36(+2.30%) |
Oct 27, 2022 | 59.08 | 60.41 | 57.92 | 59.24 | 699,181 | +0.83(+1.42%) |
Oct 26, 2022 | 60.04 | 60.94 | 57.32 | 58.41 | 1,027,244 | -1.41(-2.36%) |
Oct 25, 2022 | 59.09 | 61.33 | 59.09 | 59.82 | 678,368 | +1.37(+2.34%) |
Oct 24, 2022 | 60.24 | 60.24 | 56.51 | 58.45 | 872,763 | -1.37(-2.29%) |
Oct 21, 2022 | 58.06 | 60.03 | 57.31 | 59.82 | 837,755 | +1.82(+3.14%) |
Oct 20, 2022 | 57.40 | 59.82 | 57.17 | 58.00 | 577,121 | +0.91(+1.59%) |
Oct 19, 2022 | 58.24 | 58.50 | 56.45 | 57.09 | 943,550 | -1.91(-3.24%) |
Oct 18, 2022 | 59.91 | 61.83 | 58.68 | 59.00 | 1,356,008 | +0.60(+1.03%) |
Oct 17, 2022 | 58.23 | 59.99 | 57.11 | 58.40 | 1,122,476 | +1.46(+2.56%) |
Oct 14, 2022 | 59.31 | 59.90 | 56.15 | 56.94 | 874,708 | -1.78(-3.03%) |
Oct 13, 2022 | 57.07 | 58.90 | 54.74 | 58.72 | 934,314 | +1.03(+1.79%) |
Oct 12, 2022 | 58.03 | 58.03 | 54.79 | 57.69 | 862,311 | +0.23(+0.40%) |
Oct 11, 2022 | 58.45 | 59.01 | 54.73 | 57.46 | 1,285,644 | -0.45(-0.78%) |
Oct 10, 2022 | 57.50 | 58.36 | 55.88 | 57.91 | 644,875 | -0.32(-0.55%) |
Oct 07, 2022 | 58.81 | 59.70 | 57.89 | 58.23 | 993,499 | -0.87(-1.47%) |
Oct 06, 2022 | 57.19 | 60.00 | 56.81 | 59.10 | 1,505,306 | +1.41(+2.44%) |
Oct 05, 2022 | 59.18 | 59.55 | 57.23 | 57.69 | 1,940,055 | -2.80(-4.63%) |
Oct 04, 2022 | 61.82 | 63.22 | 59.66 | 60.49 | 2,451,043 | -0.55(-0.90%) |
Oct 03, 2022 | 66.66 | 66.80 | 58.46 | 61.04 | 4,856,701 | -7.26(-10.63%) |
Sep 30, 2022 | 64.99 | 69.89 | 64.99 | 68.30 | 2,101,584 | +2.89(+4.42%) |
Sep 29, 2022 | 62.37 | 68.13 | 59.96 | 65.41 | 2,368,756 | +2.41(+3.83%) |
Sep 28, 2022 | 62.49 | 63.72 | 61.43 | 63.00 | 801,061 | +1.24(+2.01%) |
Sep 27, 2022 | 60.06 | 62.81 | 59.76 | 61.76 | 1,036,388 | +2.46(+4.15%) |
Sep 26, 2022 | 58.25 | 62.43 | 58.14 | 59.30 | 842,286 | +0.98(+1.68%) |
Sep 23, 2022 | 60.78 | 61.16 | 56.02 | 58.32 | 1,693,932 | -2.77(-4.53%) |
Sep 22, 2022 | 61.96 | 62.29 | 59.78 | 61.09 | 1,033,444 | -1.81(-2.88%) |
Sep 21, 2022 | 64.16 | 64.97 | 62.65 | 62.90 | 939,273 | -0.66(-1.04%) |
Sep 20, 2022 | 63.40 | 64.80 | 62.28 | 63.56 | 685,675 | -0.24(-0.38%) |
Sep 19, 2022 | 62.54 | 63.99 | 62.07 | 63.80 | 916,009 | +1.24(+1.98%) |
Sep 16, 2022 | 63.63 | 63.96 | 61.69 | 62.56 | 2,248,143 | -2.19(-3.38%) |
Sep 15, 2022 | 66.00 | 68.05 | 64.66 | 64.75 | 1,216,744 | -1.92(-2.88%) |
Sep 14, 2022 | 65.31 | 67.55 | 64.70 | 66.67 | 878,363 | +1.62(+2.49%) |
Sep 13, 2022 | 66.50 | 66.92 | 64.44 | 65.05 | 909,919 | -2.22(-3.30%) |
Sep 12, 2022 | 67.33 | 67.50 | 65.36 | 67.27 | 1,229,701 | -0.30(-0.44%) |
Sep 09, 2022 | 69.00 | 70.00 | 67.38 | 67.57 | 2,193,157 | -0.96(-1.40%) |
Sep 08, 2022 | 63.98 | 68.57 | 63.81 | 68.53 | 1,728,393 | +4.28(+6.66%) |
Sep 07, 2022 | 58.33 | 64.81 | 58.27 | 64.25 | 3,024,617 | +6.24(+10.76%) |
Sep 06, 2022 | 60.39 | 61.00 | 57.35 | 58.01 | 3,928,485 | -4.68(-7.47%) |
Sep 02, 2022 | 64.18 | 65.42 | 62.47 | 62.69 | 1,102,750 | -0.89(-1.40%) |
Sep 01, 2022 | 60.30 | 63.78 | 59.04 | 63.58 | 1,327,918 | +3.07(+5.07%) |
Aug 31, 2022 | 59.03 | 60.92 | 58.59 | 60.51 | 1,205,056 | +1.67(+2.84%) |
Aug 30, 2022 | 58.45 | 59.68 | 57.37 | 58.84 | 1,052,426 | +0.74(+1.27%) |
Aug 29, 2022 | 54.26 | 58.90 | 54.18 | 58.10 | 1,729,415 | +2.27(+4.07%) |
Aug 26, 2022 | 59.43 | 59.43 | 54.98 | 55.83 | 1,717,357 | -3.48(-5.87%) |
Aug 25, 2022 | 61.74 | 62.60 | 58.18 | 59.31 | 1,748,916 | -1.81(-2.96%) |
Aug 24, 2022 | 64.85 | 64.90 | 60.02 | 61.12 | 3,526,319 | -5.27(-7.94%) |
Aug 23, 2022 | 65.00 | 67.22 | 64.90 | 66.39 | 734,226 | +1.36(+2.09%) |
Aug 22, 2022 | 64.13 | 66.58 | 63.66 | 65.03 | 652,552 | +0.11(+0.17%) |
Aug 19, 2022 | 65.33 | 65.81 | 64.41 | 64.92 | 665,584 | -0.58(-0.89%) |
Aug 18, 2022 | 68.76 | 68.76 | 64.59 | 65.50 | 1,099,511 | -3.17(-4.62%) |
Aug 17, 2022 | 68.00 | 69.98 | 67.31 | 68.67 | 911,799 | +0.26(+0.38%) |
Aug 16, 2022 | 68.00 | 69.11 | 67.13 | 68.41 | 741,201 | -0.23(-0.34%) |
Aug 15, 2022 | 67.21 | 69.45 | 67.21 | 68.64 | 938,068 | +0.69(+1.02%) |
Aug 12, 2022 | 66.10 | 68.87 | 66.10 | 67.95 | 1,760,568 | +2.49(+3.80%) |
Aug 11, 2022 | 65.63 | 67.40 | 65.18 | 65.46 | 890,847 | -0.98(-1.48%) |
Aug 10, 2022 | 64.69 | 66.59 | 64.41 | 66.44 | 1,001,504 | +2.15(+3.34%) |
Aug 09, 2022 | 63.45 | 65.50 | 61.28 | 64.29 | 1,125,116 | +1.96(+3.14%) |
Aug 08, 2022 | 62.50 | 65.43 | 61.69 | 62.33 | 1,311,092 | -1.00(-1.58%) |
Aug 05, 2022 | 60.90 | 63.50 | 59.44 | 63.33 | 780,317 | +2.00(+3.26%) |
Aug 04, 2022 | 58.05 | 62.37 | 58.03 | 61.33 | 1,237,042 | +3.45(+5.96%) |
Aug 03, 2022 | 56.00 | 58.86 | 55.98 | 57.88 | 1,004,749 | +2.21(+3.97%) |
Aug 02, 2022 | 55.67 | 56.49 | 54.76 | 55.67 | 716,079 | -0.09(-0.16%) |
Aug 01, 2022 | 55.99 | 58.10 | 55.72 | 55.76 | 1,491,545 | -0.55(-0.98%) |
Jul 29, 2022 | 57.00 | 57.61 | 55.65 | 56.31 | 701,049 | -0.99(-1.73%) |
Jul 28, 2022 | 57.74 | 57.77 | 54.46 | 57.30 | 995,571 | -0.10(-0.17%) |
Jul 27, 2022 | 55.13 | 57.41 | 53.91 | 57.40 | 3,061,553 | +1.71(+3.07%) |
Jul 26, 2022 | 54.44 | 56.54 | 53.87 | 55.69 | 1,079,265 | +1.35(+2.48%) |
Jul 25, 2022 | 52.59 | 54.65 | 51.99 | 54.34 | 744,678 | +1.55(+2.94%) |
Jul 22, 2022 | 53.15 | 53.67 | 52.36 | 52.79 | 777,127 | +0.19(+0.36%) |
Jul 21, 2022 | 50.52 | 52.60 | 50.01 | 52.60 | 1,151,548 | +1.79(+3.52%) |
Jul 20, 2022 | 52.40 | 53.53 | 49.47 | 50.81 | 1,499,518 | -1.25(-2.40%) |
Jul 19, 2022 | 56.42 | 56.92 | 51.26 | 52.06 | 6,979,564 | +7.30(+16.31%) |
Jul 18, 2022 | 46.72 | 47.70 | 44.07 | 44.76 | 650,844 | -1.31(-2.84%) |
Jul 15, 2022 | 46.33 | 46.33 | 44.53 | 46.07 | 622,527 | +0.58(+1.28%) |
Jul 14, 2022 | 47.85 | 47.85 | 45.45 | 45.49 | 533,608 | -2.53(-5.27%) |
Jul 13, 2022 | 47.13 | 49.38 | 46.63 | 48.02 | 541,890 | +0.00(+0.00%) |
Jul 12, 2022 | 46.66 | 48.23 | 45.80 | 48.02 | 903,306 | +1.34(+2.87%) |
Jul 11, 2022 | 48.42 | 48.42 | 46.55 | 46.68 | 659,714 | -2.28(-4.66%) |
Jul 08, 2022 | 47.95 | 49.60 | 47.87 | 48.96 | 1,062,757 | +0.08(+0.16%) |
Jul 07, 2022 | 48.00 | 50.56 | 47.27 | 48.88 | 1,069,000 | +1.36(+2.86%) |
Jul 06, 2022 | 48.00 | 50.71 | 47.04 | 47.52 | 1,085,133 | -0.49(-1.02%) |
Jul 05, 2022 | 44.62 | 48.01 | 44.44 | 48.01 | 1,229,311 | +2.58(+5.68%) |