Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.26 | 59.62 | 59.03 | 59.22 | 621,524 | +0.27(+0.46%) |
Jun 29, 2023 | 58.10 | 59.11 | 58.05 | 58.95 | 777,486 | +0.89(+1.53%) |
Jun 28, 2023 | 58.49 | 58.49 | 57.84 | 58.06 | 693,771 | -0.73(-1.24%) |
Jun 27, 2023 | 58.31 | 58.99 | 58.23 | 58.79 | 451,712 | +0.63(+1.08%) |
Jun 26, 2023 | 57.81 | 58.47 | 57.58 | 58.16 | 768,767 | +0.42(+0.73%) |
Jun 23, 2023 | 57.62 | 58.05 | 57.39 | 57.74 | 1,101,325 | -0.32(-0.55%) |
Jun 22, 2023 | 58.24 | 58.26 | 57.77 | 58.06 | 581,968 | -0.01(-0.02%) |
Jun 21, 2023 | 57.64 | 58.43 | 57.34 | 58.07 | 690,677 | +0.14(+0.24%) |
Jun 20, 2023 | 58.16 | 58.22 | 57.31 | 57.93 | 811,623 | -0.48(-0.82%) |
Jun 16, 2023 | 59.05 | 59.11 | 58.32 | 58.41 | 2,996,546 | -0.27(-0.46%) |
Jun 15, 2023 | 57.95 | 58.69 | 57.77 | 58.68 | 917,417 | +0.09(+0.16%) |
May 08, 2023 | 58.55 | 58.80 | 58.38 | 58.59 | 796,035 | +0.19(+0.32%) |
May 05, 2023 | 58.56 | 59.19 | 58.32 | 58.40 | 500,528 | +0.54(+0.93%) |
May 04, 2023 | 57.98 | 58.28 | 57.33 | 57.86 | 671,191 | -0.34(-0.58%) |
May 03, 2023 | 59.11 | 59.25 | 58.16 | 58.20 | 703,898 | -0.60(-1.02%) |
May 02, 2023 | 59.57 | 59.66 | 57.92 | 58.79 | 747,013 | -1.11(-1.85%) |
May 01, 2023 | 59.13 | 60.06 | 57.78 | 59.90 | 1,187,998 | +2.55(+4.45%) |
Apr 28, 2023 | 56.57 | 57.70 | 56.57 | 57.35 | 964,885 | +0.71(+1.25%) |
Apr 27, 2023 | 55.54 | 56.66 | 55.43 | 56.64 | 615,281 | +1.16(+2.08%) |
Apr 26, 2023 | 55.49 | 56.08 | 55.10 | 55.49 | 1,105,732 | -0.41(-0.73%) |
Apr 25, 2023 | 55.96 | 56.12 | 55.61 | 55.90 | 725,674 | -0.52(-0.92%) |
Apr 24, 2023 | 56.33 | 56.63 | 56.15 | 56.41 | 427,529 | +0.19(+0.34%) |
Apr 21, 2023 | 56.73 | 56.74 | 55.68 | 56.22 | 477,031 | -0.68(-1.19%) |
Apr 20, 2023 | 57.25 | 57.28 | 56.58 | 56.90 | 482,422 | -0.37(-0.64%) |
Apr 19, 2023 | 57.25 | 57.54 | 57.16 | 57.27 | 433,138 | -0.02(-0.03%) |
Apr 18, 2023 | 57.02 | 57.35 | 56.64 | 57.29 | 757,292 | +0.31(+0.54%) |
Apr 17, 2023 | 55.92 | 57.02 | 55.68 | 56.98 | 676,030 | +0.96(+1.71%) |
Apr 14, 2023 | 56.77 | 56.92 | 55.67 | 56.03 | 505,358 | -0.47(-0.83%) |
Apr 13, 2023 | 55.98 | 56.52 | 55.86 | 56.49 | 597,896 | +0.12(+0.21%) |
Apr 12, 2023 | 56.83 | 57.10 | 56.20 | 56.37 | 574,875 | -0.29(-0.51%) |
Apr 11, 2023 | 56.35 | 56.93 | 56.21 | 56.66 | 691,860 | +0.43(+0.76%) |
Apr 10, 2023 | 56.10 | 56.45 | 56.03 | 56.23 | 670,983 | +0.07(+0.12%) |
Apr 06, 2023 | 56.15 | 56.36 | 55.67 | 56.16 | 593,732 | +0.16(+0.28%) |
Apr 05, 2023 | 55.55 | 56.15 | 55.39 | 56.01 | 693,278 | +0.01(+0.02%) |
Apr 04, 2023 | 57.55 | 57.57 | 55.64 | 56.00 | 843,049 | -1.37(-2.40%) |
Apr 03, 2023 | 57.83 | 58.38 | 57.33 | 57.37 | 1,012,041 | -0.43(-0.74%) |
Mar 31, 2023 | 57.46 | 57.92 | 57.37 | 57.80 | 1,300,883 | +0.72(+1.26%) |
Mar 30, 2023 | 56.81 | 57.10 | 56.57 | 57.08 | 854,189 | +0.40(+0.70%) |
Mar 29, 2023 | 56.39 | 56.70 | 56.27 | 56.68 | 1,069,536 | +1.02(+1.83%) |
Mar 28, 2023 | 55.22 | 55.69 | 55.08 | 55.67 | 940,511 | +0.26(+0.47%) |
Mar 27, 2023 | 55.15 | 55.68 | 54.83 | 55.41 | 1,244,862 | +1.06(+1.94%) |
Mar 24, 2023 | 52.94 | 54.43 | 52.65 | 54.35 | 1,065,168 | +0.78(+1.45%) |
Mar 23, 2023 | 54.07 | 54.47 | 53.29 | 53.57 | 994,439 | -0.66(-1.21%) |
Mar 22, 2023 | 55.79 | 55.99 | 54.21 | 54.23 | 1,068,896 | -1.57(-2.82%) |
Mar 21, 2023 | 56.16 | 56.32 | 55.72 | 55.81 | 1,181,056 | +0.76(+1.38%) |
Mar 20, 2023 | 53.84 | 55.32 | 53.80 | 55.05 | 1,161,981 | +1.66(+3.12%) |
Mar 17, 2023 | 55.38 | 55.38 | 53.32 | 53.39 | 2,786,930 | -2.27(-4.08%) |
Mar 16, 2023 | 53.71 | 55.97 | 53.37 | 55.66 | 1,460,956 | +1.55(+2.87%) |
Mar 15, 2023 | 54.42 | 54.91 | 53.32 | 54.10 | 1,267,552 | -1.96(-3.50%) |
Mar 14, 2023 | 56.62 | 56.85 | 55.53 | 56.07 | 1,098,640 | +0.74(+1.33%) |
Mar 13, 2023 | 55.95 | 56.13 | 54.90 | 55.33 | 1,083,248 | -1.80(-3.16%) |
Mar 10, 2023 | 57.52 | 57.84 | 56.78 | 57.13 | 1,048,977 | -0.82(-1.41%) |
Mar 09, 2023 | 58.70 | 59.00 | 57.75 | 57.95 | 832,480 | -0.68(-1.16%) |
Mar 08, 2023 | 59.60 | 59.97 | 58.57 | 58.63 | 775,474 | -0.88(-1.47%) |
Mar 07, 2023 | 60.99 | 61.14 | 59.48 | 59.50 | 920,488 | -1.59(-2.61%) |
Mar 06, 2023 | 61.62 | 61.87 | 61.05 | 61.10 | 914,671 | -0.43(-0.70%) |
Mar 03, 2023 | 61.29 | 61.56 | 60.78 | 61.52 | 502,565 | +0.32(+0.52%) |
Mar 02, 2023 | 60.81 | 61.21 | 60.50 | 61.21 | 707,268 | +0.19(+0.31%) |
Mar 01, 2023 | 60.52 | 61.17 | 60.51 | 61.02 | 523,256 | +0.16(+0.26%) |
Feb 28, 2023 | 60.75 | 61.13 | 60.70 | 60.86 | 1,401,879 | +0.19(+0.31%) |
Feb 27, 2023 | 61.17 | 61.42 | 60.58 | 60.67 | 451,038 | -0.18(-0.29%) |
Feb 24, 2023 | 60.07 | 60.91 | 59.61 | 60.85 | 705,386 | +0.38(+0.63%) |
Feb 23, 2023 | 60.57 | 60.89 | 60.12 | 60.47 | 650,151 | +0.06(+0.10%) |
Feb 22, 2023 | 60.31 | 60.86 | 60.19 | 60.41 | 384,748 | -0.14(-0.23%) |
Feb 21, 2023 | 61.40 | 61.40 | 60.30 | 60.55 | 565,727 | -0.66(-1.09%) |
Feb 17, 2023 | 61.33 | 61.33 | 60.82 | 61.21 | 642,903 | -0.15(-0.24%) |
Feb 16, 2023 | 61.58 | 61.98 | 61.05 | 61.36 | 520,104 | -0.49(-0.79%) |
Feb 15, 2023 | 61.16 | 61.96 | 60.86 | 61.85 | 3,268,622 | +0.37(+0.60%) |
Feb 14, 2023 | 62.10 | 62.39 | 61.42 | 61.48 | 896,544 | -0.79(-1.26%) |
Feb 13, 2023 | 61.69 | 62.38 | 61.63 | 62.27 | 748,953 | +0.40(+0.64%) |
Feb 10, 2023 | 61.42 | 61.93 | 61.16 | 61.87 | 895,982 | +0.42(+0.68%) |
Feb 09, 2023 | 62.01 | 62.93 | 61.42 | 61.45 | 921,872 | -0.31(-0.50%) |
Feb 08, 2023 | 62.11 | 62.42 | 61.76 | 61.76 | 903,351 | -0.69(-1.10%) |
Feb 07, 2023 | 60.76 | 62.71 | 60.76 | 62.45 | 950,782 | +1.30(+2.13%) |
Feb 06, 2023 | 59.82 | 61.48 | 59.62 | 61.14 | 1,148,234 | +1.33(+2.23%) |
Feb 03, 2023 | 59.81 | 60.00 | 59.43 | 59.81 | 1,038,783 | -0.08(-0.13%) |
Feb 02, 2023 | 60.11 | 60.30 | 59.04 | 59.89 | 1,049,315 | -0.36(-0.59%) |
Feb 01, 2023 | 60.54 | 60.85 | 59.77 | 60.25 | 780,456 | -0.94(-1.53%) |
Jan 31, 2023 | 60.20 | 61.19 | 59.75 | 61.18 | 732,951 | +1.05(+1.75%) |
Jan 30, 2023 | 60.52 | 61.16 | 60.09 | 60.13 | 472,479 | -0.57(-0.93%) |
Jan 27, 2023 | 60.68 | 60.98 | 60.25 | 60.70 | 528,677 | -0.16(-0.26%) |
Jan 26, 2023 | 60.37 | 60.89 | 60.27 | 60.85 | 507,133 | +0.56(+0.92%) |
Jan 25, 2023 | 59.72 | 60.34 | 59.57 | 60.30 | 485,087 | +0.36(+0.60%) |
Jan 24, 2023 | 59.33 | 60.03 | 59.06 | 59.94 | 601,620 | +0.65(+1.09%) |
Jan 23, 2023 | 58.83 | 59.45 | 58.57 | 59.29 | 507,848 | +0.62(+1.05%) |
Jan 20, 2023 | 57.92 | 58.69 | 57.25 | 58.68 | 779,624 | +0.89(+1.53%) |
Jan 19, 2023 | 57.82 | 58.18 | 57.59 | 57.79 | 766,511 | -0.40(-0.68%) |
Jan 18, 2023 | 59.09 | 59.30 | 58.07 | 58.19 | 851,189 | -0.88(-1.48%) |
Jan 17, 2023 | 59.99 | 59.99 | 58.97 | 59.06 | 657,431 | -0.87(-1.44%) |
Jan 13, 2023 | 59.19 | 59.99 | 59.10 | 59.93 | 517,847 | +0.34(+0.57%) |
Jan 12, 2023 | 59.84 | 59.89 | 59.48 | 59.59 | 630,535 | +0.05(+0.08%) |
Jan 11, 2023 | 58.86 | 59.56 | 58.71 | 59.54 | 605,831 | +0.79(+1.34%) |
Jan 10, 2023 | 58.73 | 58.96 | 58.41 | 58.75 | 706,514 | +0.07(+0.12%) |
Jan 09, 2023 | 60.12 | 60.12 | 58.65 | 58.69 | 803,776 | -1.49(-2.48%) |
Jan 06, 2023 | 59.40 | 60.25 | 59.40 | 60.18 | 702,449 | +1.25(+2.13%) |
Jan 05, 2023 | 58.79 | 58.95 | 58.28 | 58.92 | 714,038 | -0.06(-0.10%) |
Jan 04, 2023 | 58.73 | 59.47 | 58.55 | 58.98 | 791,373 | +0.68(+1.16%) |
Jan 03, 2023 | 58.11 | 58.76 | 57.82 | 58.31 | 874,290 | +0.26(+0.45%) |
Dec 30, 2022 | 58.16 | 58.49 | 57.82 | 58.05 | 711,612 | -0.34(-0.58%) |
Dec 29, 2022 | 57.63 | 58.54 | 57.63 | 58.39 | 515,882 | +0.79(+1.36%) |
Dec 28, 2022 | 58.47 | 58.58 | 57.59 | 57.60 | 549,253 | -0.72(-1.23%) |
Dec 27, 2022 | 57.55 | 58.48 | 57.31 | 58.32 | 706,120 | +0.75(+1.30%) |
Dec 23, 2022 | 56.95 | 57.69 | 56.81 | 57.57 | 562,854 | +0.66(+1.15%) |
Dec 22, 2022 | 57.06 | 57.29 | 56.06 | 56.91 | 659,864 | -0.23(-0.40%) |
Dec 21, 2022 | 56.08 | 57.15 | 56.00 | 57.14 | 1,052,392 | +1.63(+2.94%) |
Dec 20, 2022 | 54.97 | 56.44 | 54.56 | 55.51 | 1,412,779 | +0.83(+1.51%) |
Dec 19, 2022 | 55.59 | 56.11 | 54.55 | 54.68 | 1,178,149 | -0.85(-1.52%) |
Dec 16, 2022 | 54.91 | 55.71 | 54.56 | 55.53 | 2,836,397 | -0.11(-0.20%) |
Dec 15, 2022 | 55.38 | 55.97 | 55.13 | 55.64 | 893,643 | -0.34(-0.60%) |
Dec 14, 2022 | 56.39 | 57.17 | 55.68 | 55.98 | 1,022,059 | -0.50(-0.88%) |
Dec 13, 2022 | 57.63 | 57.84 | 56.19 | 56.48 | 967,909 | +0.06(+0.11%) |
Dec 12, 2022 | 56.15 | 56.53 | 55.89 | 56.42 | 754,549 | +0.21(+0.37%) |
Dec 09, 2022 | 55.92 | 56.58 | 55.67 | 56.21 | 937,612 | +0.10(+0.18%) |
Dec 08, 2022 | 56.11 | 56.51 | 55.84 | 56.11 | 525,234 | +0.14(+0.25%) |
Dec 07, 2022 | 56.75 | 57.36 | 55.89 | 55.97 | 839,772 | -0.88(-1.54%) |
Dec 06, 2022 | 56.04 | 56.93 | 55.81 | 56.84 | 878,773 | +0.79(+1.40%) |
Dec 05, 2022 | 57.09 | 57.13 | 55.82 | 56.06 | 670,851 | -1.33(-2.32%) |
Dec 02, 2022 | 57.30 | 57.49 | 56.63 | 57.39 | 703,019 | -0.37(-0.64%) |
Dec 01, 2022 | 58.38 | 58.59 | 57.37 | 57.76 | 865,902 | -0.11(-0.19%) |
Nov 30, 2022 | 57.34 | 58.01 | 56.33 | 57.87 | 2,673,782 | +0.37(+0.64%) |
Nov 29, 2022 | 56.42 | 57.56 | 56.24 | 57.50 | 659,313 | +1.01(+1.78%) |
Nov 28, 2022 | 56.71 | 57.09 | 56.37 | 56.50 | 742,259 | -0.64(-1.11%) |
Nov 25, 2022 | 57.32 | 57.37 | 56.90 | 57.13 | 279,287 | +0.10(+0.17%) |
Nov 23, 2022 | 56.75 | 57.04 | 56.49 | 57.03 | 526,936 | +0.21(+0.37%) |
Nov 22, 2022 | 56.90 | 57.25 | 56.67 | 56.82 | 542,086 | +0.35(+0.62%) |
Nov 21, 2022 | 56.22 | 56.65 | 55.95 | 56.47 | 449,629 | +0.19(+0.34%) |
Nov 18, 2022 | 56.30 | 56.67 | 55.63 | 56.28 | 766,078 | +0.59(+1.05%) |
Nov 17, 2022 | 54.74 | 55.76 | 54.74 | 55.70 | 655,937 | +0.40(+0.72%) |
Nov 16, 2022 | 55.31 | 55.54 | 54.77 | 55.30 | 777,590 | +0.05(+0.09%) |
Nov 15, 2022 | 55.55 | 55.63 | 54.58 | 55.25 | 683,402 | +0.09(+0.16%) |
Nov 14, 2022 | 55.65 | 56.45 | 55.09 | 55.16 | 498,677 | -0.48(-0.86%) |
Nov 11, 2022 | 56.79 | 56.79 | 55.39 | 55.64 | 663,078 | -0.62(-1.10%) |
Nov 10, 2022 | 55.68 | 56.30 | 55.26 | 56.25 | 778,571 | +2.12(+3.91%) |
Nov 09, 2022 | 55.05 | 55.11 | 53.95 | 54.14 | 666,273 | -1.18(-2.14%) |
Nov 08, 2022 | 55.26 | 55.54 | 54.60 | 55.32 | 490,990 | +0.05(+0.09%) |
Nov 07, 2022 | 55.61 | 55.61 | 54.72 | 55.27 | 692,603 | +0.13(+0.23%) |
Nov 04, 2022 | 55.59 | 56.00 | 54.66 | 55.14 | 691,729 | +0.25(+0.45%) |
Nov 03, 2022 | 54.61 | 55.29 | 54.20 | 54.89 | 557,799 | -0.29(-0.52%) |
Nov 02, 2022 | 55.90 | 55.09 | 55.18 | 817,644 | -0.97(-1.73%) | |
Nov 01, 2022 | 56.94 | 57.28 | 55.96 | 56.16 | 1,020,941 | -0.53(-0.93%) |
Oct 31, 2022 | 56.91 | 57.50 | 56.03 | 56.68 | 1,035,665 | -0.96(-1.67%) |
Oct 28, 2022 | 56.45 | 57.72 | 56.38 | 57.65 | 790,017 | +1.62(+2.89%) |
Oct 27, 2022 | 56.17 | 56.82 | 55.93 | 56.03 | 772,918 | +0.39(+0.70%) |
Oct 26, 2022 | 55.89 | 55.97 | 55.41 | 55.64 | 527,267 | +0.21(+0.38%) |
Oct 25, 2022 | 55.03 | 55.63 | 54.74 | 55.43 | 720,210 | -0.09(-0.16%) |
Oct 24, 2022 | 55.51 | 56.16 | 55.26 | 55.52 | 606,684 | +0.35(+0.63%) |
Oct 21, 2022 | 53.57 | 55.22 | 53.32 | 55.17 | 879,542 | +1.85(+3.47%) |
Oct 20, 2022 | 53.72 | 54.56 | 53.24 | 53.32 | 628,355 | -0.89(-1.65%) |
Oct 19, 2022 | 54.15 | 54.81 | 53.70 | 54.22 | 620,690 | -0.07(-0.13%) |
Oct 18, 2022 | 54.46 | 54.79 | 53.88 | 54.29 | 869,788 | +1.00(+1.88%) |
Oct 17, 2022 | 53.47 | 53.95 | 53.05 | 53.28 | 894,660 | +0.60(+1.13%) |
Oct 14, 2022 | 53.87 | 54.27 | 52.58 | 52.69 | 847,891 | -0.66(-1.23%) |
Oct 13, 2022 | 50.74 | 53.55 | 50.38 | 53.34 | 883,558 | +2.17(+4.23%) |
Oct 12, 2022 | 51.48 | 51.76 | 51.17 | 51.17 | 557,803 | -0.44(-0.85%) |
Oct 11, 2022 | 51.02 | 52.31 | 51.02 | 51.61 | 631,015 | +0.49(+0.95%) |
Oct 10, 2022 | 51.31 | 51.67 | 50.97 | 51.13 | 463,819 | +0.08(+0.16%) |
Oct 07, 2022 | 51.60 | 51.63 | 50.74 | 51.05 | 765,434 | -0.80(-1.53%) |
Oct 06, 2022 | 52.05 | 52.32 | 51.81 | 51.84 | 810,916 | -0.65(-1.23%) |
Oct 05, 2022 | 52.39 | 52.77 | 52.24 | 52.49 | 779,533 | -0.39(-0.73%) |
Oct 04, 2022 | 51.69 | 52.96 | 51.69 | 52.87 | 916,366 | +1.66(+3.24%) |
Oct 03, 2022 | 50.18 | 51.59 | 49.48 | 51.21 | 996,212 | +1.67(+3.37%) |
Sep 30, 2022 | 50.50 | 50.83 | 49.47 | 49.54 | 1,325,997 | -0.92(-1.83%) |
Sep 29, 2022 | 50.25 | 50.61 | 49.75 | 50.47 | 1,066,344 | -0.15(-0.29%) |
Sep 28, 2022 | 50.14 | 50.86 | 49.86 | 50.62 | 1,140,290 | +0.80(+1.60%) |
Sep 27, 2022 | 49.81 | 50.14 | 49.17 | 49.82 | 796,079 | +0.45(+0.91%) |
Sep 26, 2022 | 50.37 | 50.75 | 49.07 | 49.38 | 1,004,089 | -1.32(-2.61%) |
Sep 23, 2022 | 50.91 | 51.10 | 50.04 | 50.70 | 897,453 | -0.82(-1.58%) |
Sep 22, 2022 | 52.54 | 52.54 | 51.46 | 51.51 | 882,927 | -1.05(-2.00%) |
Sep 21, 2022 | 53.78 | 54.18 | 52.54 | 52.57 | 922,304 | -0.91(-1.71%) |
Sep 20, 2022 | 54.28 | 54.45 | 52.93 | 53.48 | 1,093,374 | -1.30(-2.38%) |
Sep 19, 2022 | 53.13 | 54.80 | 53.13 | 54.78 | 1,157,390 | +1.14(+2.13%) |
Sep 16, 2022 | 54.69 | 54.69 | 53.42 | 53.64 | 2,797,410 | -1.45(-2.63%) |
Sep 15, 2022 | 55.22 | 55.75 | 54.97 | 55.09 | 966,985 | +0.05(+0.09%) |
Sep 14, 2022 | 55.76 | 55.90 | 54.71 | 55.04 | 1,249,651 | -0.48(-0.86%) |
Sep 13, 2022 | 56.34 | 56.71 | 55.41 | 55.52 | 952,651 | -1.59(-2.79%) |
Sep 12, 2022 | 56.91 | 57.45 | 56.69 | 57.11 | 769,091 | +0.59(+1.04%) |
Sep 09, 2022 | 56.47 | 56.96 | 56.39 | 56.52 | 773,519 | +0.19(+0.34%) |
Sep 08, 2022 | 55.67 | 56.41 | 55.35 | 56.33 | 896,629 | +0.44(+0.78%) |
Sep 07, 2022 | 54.85 | 56.10 | 54.85 | 55.90 | 1,022,954 | +0.89(+1.63%) |
Sep 06, 2022 | 55.57 | 55.79 | 54.85 | 55.00 | 1,183,997 | -0.10(-0.18%) |
Sep 02, 2022 | 55.85 | 56.53 | 54.85 | 55.10 | 828,402 | -0.08(-0.14%) |
Sep 01, 2022 | 54.83 | 55.20 | 54.39 | 55.18 | 859,264 | +0.20(+0.36%) |
Aug 31, 2022 | 55.58 | 55.78 | 54.97 | 54.98 | 1,177,178 | -0.43(-0.77%) |
Aug 30, 2022 | 56.09 | 56.45 | 55.28 | 55.41 | 930,727 | -0.74(-1.31%) |
Aug 29, 2022 | 56.11 | 56.71 | 55.87 | 56.15 | 768,123 | -0.32(-0.56%) |
Aug 26, 2022 | 57.72 | 58.03 | 56.44 | 56.46 | 656,791 | -1.14(-1.98%) |
Aug 25, 2022 | 57.21 | 57.62 | 56.79 | 57.61 | 480,791 | +0.76(+1.33%) |
Aug 24, 2022 | 56.63 | 56.91 | 56.40 | 56.85 | 759,473 | +0.19(+0.33%) |
Aug 23, 2022 | 56.95 | 57.05 | 56.39 | 56.66 | 700,485 | +0.04(+0.07%) |
Aug 22, 2022 | 57.27 | 57.42 | 56.53 | 56.62 | 730,984 | -1.27(-2.20%) |
Aug 19, 2022 | 58.50 | 58.60 | 57.78 | 57.90 | 1,347,172 | -0.71(-1.20%) |
Aug 18, 2022 | 58.18 | 58.61 | 58.18 | 58.60 | 602,043 | +0.48(+0.82%) |
Aug 17, 2022 | 57.92 | 58.63 | 57.92 | 58.12 | 1,027,373 | -0.33(-0.56%) |
Aug 16, 2022 | 57.94 | 58.59 | 57.94 | 58.45 | 577,790 | +0.38(+0.65%) |
Aug 15, 2022 | 57.64 | 58.24 | 57.45 | 58.07 | 564,338 | -0.23(-0.39%) |
Aug 12, 2022 | 57.33 | 58.31 | 57.33 | 58.30 | 656,487 | +1.19(+2.09%) |
Aug 11, 2022 | 57.00 | 57.42 | 56.97 | 57.11 | 502,808 | +0.52(+0.91%) |
Aug 10, 2022 | 56.21 | 56.65 | 56.12 | 56.59 | 718,801 | +0.92(+1.66%) |
Aug 09, 2022 | 55.22 | 55.83 | 55.20 | 55.67 | 605,285 | +0.69(+1.25%) |
Aug 08, 2022 | 55.08 | 55.74 | 54.97 | 54.98 | 753,524 | +0.25(+0.45%) |
Aug 05, 2022 | 53.90 | 54.81 | 53.72 | 54.73 | 671,159 | +0.73(+1.36%) |
Aug 04, 2022 | 54.71 | 54.97 | 53.97 | 54.00 | 854,270 | -0.95(-1.73%) |
Aug 03, 2022 | 55.22 | 55.46 | 54.52 | 54.95 | 1,050,919 | +0.00(+0.00%) |
Aug 02, 2022 | 55.06 | 55.60 | 54.52 | 54.95 | 1,184,557 | -0.31(-0.56%) |
Aug 01, 2022 | 56.09 | 56.58 | 54.25 | 55.26 | 1,965,504 | -2.58(-4.46%) |
Jul 29, 2022 | 57.57 | 58.22 | 57.57 | 57.84 | 697,960 | +0.51(+0.88%) |
Jul 28, 2022 | 57.67 | 57.88 | 56.12 | 57.34 | 579,693 | -0.27(-0.47%) |
Jul 27, 2022 | 57.71 | 57.88 | 56.86 | 57.60 | 739,101 | +0.14(+0.24%) |
Jul 26, 2022 | 57.45 | 57.80 | 57.12 | 57.47 | 432,737 | +0.05(+0.09%) |
Jul 25, 2022 | 57.06 | 57.68 | 56.79 | 57.42 | 440,303 | +0.76(+1.35%) |
Jul 22, 2022 | 57.11 | 57.44 | 56.27 | 56.65 | 476,045 | -0.35(-0.61%) |
Jul 21, 2022 | 56.98 | 57.03 | 56.25 | 57.00 | 497,706 | -0.30(-0.52%) |
Jul 20, 2022 | 57.17 | 57.55 | 56.85 | 57.30 | 620,425 | -0.03(-0.05%) |
Jul 19, 2022 | 56.51 | 57.38 | 56.51 | 57.33 | 681,626 | +1.48(+2.65%) |
Jul 18, 2022 | 56.53 | 56.85 | 55.73 | 55.85 | 801,303 | -0.21(-0.37%) |
Jul 15, 2022 | 56.08 | 56.42 | 55.62 | 56.06 | 801,575 | +0.83(+1.51%) |
Jul 14, 2022 | 55.61 | 56.05 | 55.04 | 55.22 | 1,053,588 | -1.66(-2.92%) |
Jul 13, 2022 | 56.81 | 57.34 | 56.57 | 56.88 | 773,700 | -0.45(-0.78%) |
Jul 12, 2022 | 57.11 | 57.95 | 56.73 | 57.33 | 754,032 | -0.22(-0.38%) |
Jul 11, 2022 | 57.14 | 57.98 | 57.14 | 57.55 | 587,388 | +0.02(+0.03%) |
Jul 08, 2022 | 58.54 | 58.87 | 57.47 | 57.53 | 999,941 | -0.70(-1.19%) |
Jul 07, 2022 | 58.69 | 59.14 | 58.19 | 58.22 | 976,897 | +0.10(+0.17%) |
Jul 06, 2022 | 58.00 | 58.61 | 57.13 | 58.12 | 578,781 | +0.05(+0.09%) |
Jul 05, 2022 | 58.87 | 58.92 | 57.35 | 58.07 | 777,457 | -1.66(-2.78%) |