Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 83.93 | 84.33 | 83.47 | 83.64 | 440,072 | +0.22(+0.26%) |
Jun 29, 2023 | 82.09 | 84.05 | 82.05 | 83.42 | 243,432 | +1.08(+1.31%) |
Jun 28, 2023 | 82.50 | 82.77 | 82.11 | 82.34 | 140,402 | -0.13(-0.16%) |
Jun 27, 2023 | 82.26 | 82.80 | 81.92 | 82.47 | 148,972 | +0.17(+0.21%) |
Jun 26, 2023 | 82.04 | 83.03 | 81.61 | 82.30 | 233,286 | +0.13(+0.16%) |
Jun 23, 2023 | 83.14 | 83.62 | 81.89 | 82.17 | 855,770 | -1.50(-1.79%) |
Jun 22, 2023 | 82.84 | 83.93 | 82.52 | 83.67 | 217,874 | +1.03(+1.25%) |
Jun 21, 2023 | 82.91 | 83.33 | 82.18 | 82.64 | 326,402 | -0.27(-0.33%) |
Jun 20, 2023 | 83.12 | 83.65 | 82.45 | 82.91 | 413,093 | -0.37(-0.44%) |
Jun 16, 2023 | 83.07 | 83.50 | 81.58 | 83.28 | 851,275 | +1.09(+1.33%) |
Jun 15, 2023 | 82.68 | 83.31 | 81.60 | 82.19 | 268,950 | -2.65(-3.12%) |
May 08, 2023 | 84.76 | 84.90 | 83.94 | 84.84 | 178,298 | +0.02(+0.02%) |
May 05, 2023 | 84.02 | 85.08 | 83.83 | 84.82 | 206,395 | +1.48(+1.78%) |
May 04, 2023 | 82.81 | 83.91 | 82.23 | 83.34 | 240,615 | -0.05(-0.06%) |
May 03, 2023 | 82.26 | 83.73 | 81.78 | 83.39 | 369,347 | +1.62(+1.98%) |
May 02, 2023 | 81.98 | 82.15 | 80.92 | 81.77 | 337,662 | -0.35(-0.43%) |
May 01, 2023 | 81.17 | 82.36 | 80.52 | 82.12 | 285,885 | +0.83(+1.02%) |
Apr 28, 2023 | 81.58 | 82.48 | 81.08 | 81.29 | 355,300 | -0.47(-0.57%) |
Apr 27, 2023 | 80.00 | 82.99 | 79.60 | 81.76 | 845,126 | +4.09(+5.27%) |
Apr 26, 2023 | 77.29 | 77.91 | 76.32 | 77.67 | 229,684 | -0.44(-0.56%) |
Apr 25, 2023 | 79.18 | 79.18 | 77.71 | 78.11 | 233,342 | -0.89(-1.13%) |
Apr 24, 2023 | 78.38 | 79.18 | 78.18 | 79.00 | 184,444 | +0.75(+0.96%) |
Apr 21, 2023 | 77.58 | 78.73 | 77.36 | 78.25 | 195,195 | +0.82(+1.06%) |
Apr 20, 2023 | 77.40 | 78.20 | 76.93 | 77.43 | 236,268 | -0.18(-0.23%) |
Apr 19, 2023 | 76.84 | 78.32 | 76.47 | 77.61 | 358,082 | +1.55(+2.04%) |
Apr 18, 2023 | 76.09 | 76.38 | 75.01 | 76.06 | 227,747 | -0.02(-0.03%) |
Apr 17, 2023 | 77.68 | 77.70 | 75.62 | 76.08 | 299,529 | -1.39(-1.79%) |
Apr 14, 2023 | 77.10 | 77.49 | 76.49 | 77.47 | 151,000 | +0.23(+0.30%) |
Apr 13, 2023 | 76.37 | 77.49 | 72.51 | 77.24 | 193,882 | +1.25(+1.64%) |
Apr 12, 2023 | 76.92 | 76.95 | 75.88 | 75.99 | 159,410 | -0.67(-0.87%) |
Apr 11, 2023 | 75.73 | 77.15 | 75.73 | 76.66 | 284,255 | +1.08(+1.43%) |
Apr 10, 2023 | 74.22 | 75.82 | 74.22 | 75.58 | 397,505 | +0.66(+0.88%) |
Apr 06, 2023 | 75.07 | 75.49 | 74.28 | 74.92 | 144,225 | -0.18(-0.24%) |
Apr 05, 2023 | 74.61 | 75.34 | 74.45 | 75.10 | 195,167 | +0.34(+0.45%) |
Apr 04, 2023 | 73.68 | 74.76 | 73.34 | 74.76 | 178,724 | +0.73(+0.99%) |
Apr 03, 2023 | 73.77 | 74.30 | 73.08 | 74.03 | 332,631 | +0.08(+0.11%) |
Mar 31, 2023 | 73.31 | 74.21 | 73.03 | 73.95 | 325,309 | +0.98(+1.34%) |
Mar 30, 2023 | 72.69 | 73.06 | 72.02 | 72.97 | 160,432 | +0.55(+0.76%) |
Mar 29, 2023 | 72.59 | 72.89 | 71.94 | 72.42 | 170,043 | +0.19(+0.26%) |
Mar 28, 2023 | 72.22 | 72.71 | 71.71 | 72.23 | 172,940 | -0.40(-0.55%) |
Mar 27, 2023 | 72.58 | 73.10 | 71.80 | 72.63 | 130,696 | +0.55(+0.76%) |
Mar 24, 2023 | 70.61 | 72.23 | 70.06 | 72.08 | 183,853 | +1.16(+1.64%) |
Mar 23, 2023 | 70.96 | 72.17 | 70.48 | 70.92 | 216,357 | +0.40(+0.57%) |
Mar 22, 2023 | 70.22 | 72.02 | 70.22 | 70.52 | 199,560 | -0.29(-0.41%) |
Mar 21, 2023 | 71.59 | 71.94 | 69.99 | 70.81 | 286,056 | -0.26(-0.37%) |
Mar 20, 2023 | 70.09 | 71.60 | 69.89 | 71.07 | 309,524 | +1.51(+2.17%) |
Mar 17, 2023 | 70.80 | 70.97 | 69.28 | 69.56 | 842,064 | -1.40(-1.97%) |
Mar 16, 2023 | 67.28 | 71.18 | 65.60 | 70.96 | 368,954 | +2.93(+4.31%) |
Mar 15, 2023 | 67.88 | 68.51 | 67.02 | 68.03 | 289,740 | -0.92(-1.33%) |
Mar 14, 2023 | 68.00 | 69.28 | 67.00 | 68.95 | 295,223 | +1.87(+2.79%) |
Mar 13, 2023 | 66.42 | 68.13 | 66.37 | 67.08 | 271,119 | +0.01(+0.01%) |
Mar 10, 2023 | 66.31 | 67.17 | 65.22 | 67.07 | 441,869 | +0.57(+0.86%) |
Mar 09, 2023 | 67.00 | 67.12 | 65.67 | 66.50 | 279,420 | -0.23(-0.34%) |
Mar 08, 2023 | 66.36 | 67.18 | 65.65 | 66.73 | 243,422 | +0.60(+0.91%) |
Mar 07, 2023 | 67.08 | 67.26 | 65.73 | 66.13 | 403,825 | -0.82(-1.22%) |
Mar 06, 2023 | 69.79 | 70.07 | 66.20 | 66.95 | 374,299 | -3.12(-4.45%) |
Mar 03, 2023 | 70.57 | 70.57 | 69.28 | 70.07 | 269,535 | +0.20(+0.29%) |
Mar 02, 2023 | 68.79 | 70.14 | 68.19 | 69.87 | 254,150 | +0.74(+1.07%) |
Mar 01, 2023 | 70.33 | 70.50 | 69.05 | 69.13 | 230,260 | -1.45(-2.05%) |
Feb 28, 2023 | 70.05 | 71.34 | 70.05 | 70.58 | 419,596 | +0.20(+0.28%) |
Feb 27, 2023 | 71.04 | 71.58 | 70.38 | 70.38 | 226,858 | -0.28(-0.40%) |
Feb 24, 2023 | 70.71 | 71.78 | 69.74 | 70.66 | 257,419 | -0.77(-1.08%) |
Feb 23, 2023 | 70.37 | 71.61 | 68.52 | 71.43 | 342,647 | +2.58(+3.75%) |
Feb 22, 2023 | 69.50 | 70.15 | 68.59 | 68.85 | 385,947 | -0.66(-0.95%) |
Feb 21, 2023 | 69.25 | 69.64 | 68.30 | 69.51 | 294,046 | -0.46(-0.66%) |
Feb 17, 2023 | 70.03 | 70.51 | 69.44 | 69.97 | 187,399 | +0.23(+0.33%) |
Feb 16, 2023 | 69.25 | 70.56 | 68.05 | 69.74 | 242,334 | -0.38(-0.54%) |
Feb 15, 2023 | 69.57 | 70.21 | 69.28 | 70.12 | 329,158 | +0.21(+0.30%) |
Feb 14, 2023 | 71.36 | 71.36 | 69.61 | 69.91 | 169,600 | -0.95(-1.34%) |
Feb 13, 2023 | 70.17 | 71.14 | 69.63 | 70.86 | 121,584 | +0.75(+1.07%) |
Feb 10, 2023 | 70.25 | 70.85 | 70.03 | 70.11 | 142,871 | -0.26(-0.37%) |
Feb 09, 2023 | 71.86 | 71.86 | 70.12 | 70.37 | 165,692 | -1.10(-1.54%) |
Feb 08, 2023 | 71.00 | 71.92 | 71.00 | 71.47 | 153,564 | -0.14(-0.20%) |
Feb 07, 2023 | 70.81 | 72.64 | 69.92 | 71.61 | 253,105 | +0.29(+0.41%) |
Feb 06, 2023 | 73.34 | 73.48 | 71.11 | 71.32 | 195,634 | -2.01(-2.74%) |
Feb 03, 2023 | 72.98 | 74.51 | 72.95 | 73.33 | 334,397 | -0.09(-0.12%) |
Feb 02, 2023 | 72.06 | 73.47 | 71.77 | 73.42 | 343,409 | +1.50(+2.09%) |
Feb 01, 2023 | 71.14 | 72.66 | 70.79 | 71.92 | 321,318 | +0.57(+0.80%) |
Jan 31, 2023 | 70.98 | 72.00 | 70.92 | 71.35 | 370,610 | +1.02(+1.45%) |
Jan 30, 2023 | 69.73 | 70.47 | 69.09 | 70.33 | 319,878 | +0.39(+0.56%) |
Jan 27, 2023 | 69.50 | 70.31 | 69.06 | 69.94 | 320,533 | +0.42(+0.60%) |
Jan 26, 2023 | 70.00 | 70.30 | 69.05 | 69.52 | 380,242 | +0.05(+0.07%) |
Jan 25, 2023 | 69.46 | 69.64 | 68.62 | 69.47 | 224,010 | -0.27(-0.39%) |
Jan 24, 2023 | 70.50 | 70.97 | 69.65 | 69.74 | 262,218 | -0.93(-1.32%) |
Jan 23, 2023 | 70.16 | 70.68 | 69.47 | 70.67 | 234,101 | +0.44(+0.63%) |
Jan 20, 2023 | 70.05 | 70.23 | 69.35 | 70.23 | 203,211 | +0.75(+1.08%) |
Jan 19, 2023 | 69.94 | 70.12 | 69.04 | 69.48 | 212,210 | -0.36(-0.52%) |
Jan 18, 2023 | 69.97 | 70.87 | 69.33 | 69.84 | 197,855 | -0.13(-0.19%) |
Jan 17, 2023 | 70.27 | 70.98 | 69.94 | 69.97 | 175,999 | -0.38(-0.54%) |
Jan 13, 2023 | 68.37 | 70.47 | 68.37 | 70.35 | 127,072 | +1.75(+2.55%) |
Jan 12, 2023 | 68.32 | 69.15 | 67.55 | 68.60 | 242,542 | +0.48(+0.70%) |
Jan 11, 2023 | 69.33 | 69.51 | 67.51 | 68.12 | 262,710 | -1.19(-1.72%) |
Jan 10, 2023 | 69.74 | 70.49 | 69.19 | 69.31 | 322,007 | -0.23(-0.33%) |
Jan 09, 2023 | 71.48 | 71.48 | 69.23 | 69.54 | 304,560 | -1.64(-2.30%) |
Jan 06, 2023 | 71.33 | 71.87 | 70.50 | 71.18 | 241,214 | +0.76(+1.08%) |
Jan 05, 2023 | 69.80 | 71.22 | 69.28 | 70.42 | 260,812 | +0.38(+0.54%) |
Jan 04, 2023 | 70.04 | 70.52 | 69.61 | 70.04 | 348,343 | +0.44(+0.63%) |
Jan 03, 2023 | 71.02 | 71.55 | 68.89 | 69.60 | 284,007 | -1.02(-1.44%) |
Dec 30, 2022 | 70.56 | 70.83 | 69.66 | 70.62 | 224,859 | -0.24(-0.34%) |
Dec 29, 2022 | 69.98 | 71.70 | 69.79 | 70.86 | 143,992 | +1.43(+2.06%) |
Dec 28, 2022 | 70.53 | 71.02 | 69.38 | 69.43 | 153,048 | -0.74(-1.05%) |
Dec 27, 2022 | 71.13 | 71.13 | 70.04 | 70.17 | 170,667 | -0.68(-0.96%) |
Dec 23, 2022 | 70.69 | 71.20 | 69.71 | 70.85 | 129,005 | -0.01(-0.01%) |
Dec 22, 2022 | 70.06 | 70.86 | 69.61 | 70.86 | 148,609 | +0.35(+0.50%) |
Dec 21, 2022 | 69.95 | 71.04 | 68.67 | 70.51 | 217,679 | +1.19(+1.72%) |
Dec 20, 2022 | 69.43 | 69.94 | 69.03 | 69.32 | 338,592 | -1.13(-1.60%) |
Dec 19, 2022 | 71.31 | 71.83 | 70.30 | 70.45 | 231,423 | -0.81(-1.14%) |
Dec 16, 2022 | 70.16 | 71.41 | 69.20 | 71.26 | 1,192,705 | +0.03(+0.04%) |
Dec 15, 2022 | 72.19 | 72.61 | 71.02 | 71.23 | 302,196 | -1.70(-2.33%) |
Dec 14, 2022 | 74.17 | 75.25 | 72.53 | 72.93 | 270,756 | -1.50(-2.02%) |
Dec 13, 2022 | 75.64 | 76.14 | 73.44 | 74.43 | 227,548 | +0.72(+0.98%) |
Dec 12, 2022 | 72.90 | 74.11 | 72.46 | 73.71 | 223,074 | +1.26(+1.74%) |
Dec 09, 2022 | 72.84 | 73.12 | 72.16 | 72.45 | 178,102 | -0.56(-0.77%) |
Dec 08, 2022 | 71.57 | 73.23 | 70.99 | 73.01 | 196,937 | +2.04(+2.87%) |
Dec 07, 2022 | 70.76 | 71.91 | 70.54 | 70.97 | 182,022 | +0.30(+0.42%) |
Dec 06, 2022 | 70.97 | 71.31 | 69.94 | 70.67 | 204,828 | -0.44(-0.62%) |
Dec 05, 2022 | 72.35 | 72.35 | 70.67 | 71.11 | 190,199 | -1.93(-2.64%) |
Dec 02, 2022 | 71.61 | 73.69 | 71.31 | 73.04 | 351,064 | +0.52(+0.72%) |
Dec 01, 2022 | 72.00 | 72.80 | 70.35 | 72.52 | 257,658 | +0.52(+0.72%) |
Nov 30, 2022 | 70.20 | 72.00 | 69.71 | 72.00 | 352,816 | +1.87(+2.67%) |
Nov 29, 2022 | 69.87 | 70.92 | 69.11 | 70.13 | 165,911 | -0.03(-0.04%) |
Nov 28, 2022 | 71.45 | 71.62 | 70.03 | 70.16 | 269,020 | -1.59(-2.22%) |
Nov 25, 2022 | 71.45 | 72.53 | 70.92 | 71.75 | 72,500 | +0.27(+0.38%) |
Nov 23, 2022 | 71.69 | 72.40 | 71.11 | 71.48 | 200,144 | -0.32(-0.45%) |
Nov 22, 2022 | 71.00 | 71.92 | 70.37 | 71.80 | 193,923 | +1.12(+1.58%) |
Nov 21, 2022 | 70.12 | 70.81 | 69.92 | 70.68 | 153,362 | +0.68(+0.97%) |
Nov 18, 2022 | 71.06 | 71.20 | 69.81 | 70.00 | 312,727 | +0.13(+0.19%) |
Nov 17, 2022 | 69.61 | 69.93 | 67.86 | 69.87 | 146,394 | -0.50(-0.71%) |
Nov 16, 2022 | 69.84 | 70.64 | 69.56 | 70.37 | 240,758 | +0.49(+0.70%) |
Nov 15, 2022 | 70.00 | 70.97 | 69.24 | 69.88 | 297,971 | +0.48(+0.69%) |
Nov 14, 2022 | 69.16 | 70.48 | 68.68 | 69.40 | 210,239 | -0.28(-0.40%) |
Nov 11, 2022 | 70.40 | 71.60 | 69.00 | 69.68 | 345,671 | -0.57(-0.81%) |
Nov 10, 2022 | 69.87 | 70.48 | 68.98 | 70.25 | 431,061 | +3.35(+5.01%) |
Nov 09, 2022 | 67.32 | 67.69 | 66.62 | 66.90 | 252,374 | -0.83(-1.23%) |
Nov 08, 2022 | 68.88 | 69.07 | 67.16 | 67.73 | 169,050 | -0.97(-1.41%) |
Nov 07, 2022 | 69.13 | 69.28 | 67.67 | 68.70 | 306,121 | +0.17(+0.25%) |
Nov 04, 2022 | 67.24 | 68.57 | 66.30 | 68.53 | 284,044 | +1.95(+2.93%) |
Nov 03, 2022 | 65.22 | 67.04 | 64.95 | 66.58 | 258,568 | +0.17(+0.26%) |
Nov 02, 2022 | 69.03 | 69.75 | 66.08 | 66.41 | 587,584 | -2.62(-3.80%) |
Nov 01, 2022 | 69.29 | 69.86 | 68.46 | 69.03 | 404,321 | +0.26(+0.38%) |
Oct 31, 2022 | 67.20 | 68.82 | 66.69 | 68.77 | 497,440 | +1.16(+1.72%) |
Oct 28, 2022 | 64.13 | 67.75 | 63.47 | 67.61 | 468,026 | +3.41(+5.31%) |
Oct 27, 2022 | 62.71 | 65.26 | 62.53 | 64.20 | 655,703 | +3.38(+5.56%) |
Oct 26, 2022 | 60.66 | 62.35 | 60.28 | 60.82 | 332,175 | +0.82(+1.37%) |
Oct 25, 2022 | 58.19 | 60.00 | 58.19 | 60.00 | 263,704 | +2.00(+3.45%) |
Oct 24, 2022 | 58.50 | 58.63 | 57.59 | 58.00 | 253,831 | +0.06(+0.10%) |
Oct 21, 2022 | 57.52 | 58.39 | 56.45 | 57.94 | 165,768 | +0.68(+1.19%) |
Oct 20, 2022 | 58.02 | 59.12 | 57.03 | 57.26 | 291,537 | -0.77(-1.33%) |
Oct 19, 2022 | 58.31 | 58.34 | 57.16 | 58.03 | 241,332 | -0.69(-1.18%) |
Oct 18, 2022 | 58.51 | 60.02 | 58.43 | 58.72 | 296,326 | +1.45(+2.53%) |
Oct 17, 2022 | 55.59 | 57.67 | 55.27 | 57.27 | 331,783 | +2.55(+4.66%) |
Oct 14, 2022 | 57.35 | 57.57 | 54.66 | 54.72 | 265,502 | -2.32(-4.07%) |
Oct 13, 2022 | 55.22 | 57.66 | 54.77 | 57.04 | 301,509 | +0.88(+1.57%) |
Oct 12, 2022 | 56.42 | 56.65 | 55.88 | 56.16 | 184,130 | -0.20(-0.35%) |
Oct 11, 2022 | 56.44 | 57.33 | 55.39 | 56.36 | 302,836 | -0.09(-0.16%) |
Oct 10, 2022 | 57.55 | 57.67 | 56.37 | 56.45 | 179,621 | -0.84(-1.47%) |
Oct 07, 2022 | 58.06 | 58.24 | 56.94 | 57.29 | 238,995 | -1.51(-2.57%) |
Oct 06, 2022 | 59.85 | 59.85 | 58.43 | 58.80 | 219,308 | -1.25(-2.08%) |
Oct 05, 2022 | 59.23 | 60.15 | 58.66 | 60.05 | 197,613 | +0.11(+0.18%) |
Oct 04, 2022 | 58.87 | 60.00 | 58.87 | 59.94 | 343,554 | +2.01(+3.47%) |
Oct 03, 2022 | 57.09 | 57.96 | 56.32 | 57.93 | 212,014 | +1.42(+2.51%) |
Sep 30, 2022 | 57.12 | 58.51 | 56.44 | 56.51 | 465,019 | -0.56(-0.98%) |
Sep 29, 2022 | 57.30 | 57.42 | 56.46 | 57.07 | 390,743 | -0.46(-0.80%) |
Sep 28, 2022 | 55.42 | 57.66 | 54.78 | 57.53 | 364,456 | +2.48(+4.50%) |
Sep 27, 2022 | 54.73 | 55.41 | 54.25 | 55.05 | 272,482 | +0.75(+1.38%) |
Sep 26, 2022 | 53.86 | 54.74 | 53.86 | 54.30 | 328,706 | +0.30(+0.56%) |
Sep 23, 2022 | 53.81 | 54.04 | 52.79 | 54.00 | 287,162 | -0.05(-0.09%) |
Sep 22, 2022 | 55.07 | 55.07 | 53.75 | 54.05 | 249,272 | -1.10(-1.99%) |
Sep 21, 2022 | 56.36 | 57.14 | 55.14 | 55.15 | 264,741 | -1.00(-1.78%) |
Sep 20, 2022 | 56.85 | 56.86 | 55.52 | 56.15 | 276,713 | -1.08(-1.89%) |
Sep 19, 2022 | 57.25 | 57.55 | 55.93 | 57.23 | 205,716 | -0.74(-1.28%) |
Sep 16, 2022 | 58.71 | 58.88 | 57.66 | 57.97 | 1,493,516 | -1.39(-2.34%) |
Sep 15, 2022 | 60.45 | 61.36 | 59.18 | 59.36 | 259,410 | -0.95(-1.58%) |
Sep 14, 2022 | 59.75 | 60.95 | 59.43 | 60.31 | 346,969 | +0.30(+0.50%) |
Sep 13, 2022 | 60.37 | 60.99 | 59.42 | 60.01 | 311,734 | -1.78(-2.88%) |
Sep 12, 2022 | 61.20 | 61.93 | 60.90 | 61.79 | 355,424 | +0.34(+0.55%) |
Sep 09, 2022 | 61.31 | 61.88 | 60.92 | 61.45 | 290,655 | +0.41(+0.67%) |
Sep 08, 2022 | 59.30 | 61.28 | 59.10 | 61.04 | 315,449 | +1.23(+2.06%) |
Sep 07, 2022 | 57.89 | 59.92 | 57.70 | 59.81 | 373,283 | +2.14(+3.71%) |
Sep 06, 2022 | 57.43 | 58.41 | 57.00 | 57.67 | 396,764 | +0.07(+0.12%) |
Sep 02, 2022 | 59.38 | 59.64 | 57.04 | 57.60 | 393,798 | -1.00(-1.71%) |
Sep 01, 2022 | 58.41 | 59.19 | 57.87 | 58.60 | 328,914 | -0.63(-1.06%) |
Aug 31, 2022 | 59.33 | 59.80 | 58.84 | 59.23 | 190,551 | +0.47(+0.80%) |
Aug 30, 2022 | 59.58 | 59.81 | 58.48 | 58.76 | 237,223 | -0.65(-1.09%) |
Aug 29, 2022 | 59.55 | 59.75 | 58.64 | 59.41 | 221,751 | -0.28(-0.47%) |
Aug 26, 2022 | 61.56 | 62.02 | 59.46 | 59.69 | 267,541 | -2.00(-3.24%) |
Aug 25, 2022 | 60.38 | 62.08 | 59.63 | 61.69 | 333,346 | +1.78(+2.97%) |
Aug 24, 2022 | 58.69 | 60.37 | 58.06 | 59.91 | 304,823 | +1.53(+2.62%) |
Aug 23, 2022 | 58.16 | 58.61 | 57.63 | 58.38 | 273,110 | -0.16(-0.27%) |
Aug 22, 2022 | 58.78 | 59.57 | 58.13 | 58.54 | 210,496 | -1.10(-1.84%) |
Aug 19, 2022 | 60.83 | 61.00 | 59.41 | 59.64 | 217,156 | -1.41(-2.31%) |
Aug 18, 2022 | 61.82 | 61.83 | 60.30 | 61.05 | 289,497 | -0.96(-1.55%) |
Aug 17, 2022 | 63.00 | 63.00 | 61.64 | 62.01 | 584,894 | -1.31(-2.07%) |
Aug 16, 2022 | 63.20 | 63.55 | 62.16 | 63.32 | 332,978 | -0.26(-0.41%) |
Aug 15, 2022 | 62.64 | 63.66 | 62.53 | 63.58 | 375,501 | +0.60(+0.95%) |
Aug 12, 2022 | 62.00 | 62.99 | 61.79 | 62.98 | 219,479 | +0.98(+1.58%) |
Aug 11, 2022 | 62.81 | 63.00 | 61.70 | 62.00 | 228,664 | -0.16(-0.26%) |
Aug 10, 2022 | 61.38 | 62.49 | 60.31 | 62.16 | 353,464 | +1.64(+2.71%) |
Aug 09, 2022 | 60.96 | 61.36 | 60.03 | 60.52 | 481,079 | -0.16(-0.26%) |
Aug 08, 2022 | 60.63 | 61.65 | 60.19 | 60.68 | 450,343 | +0.74(+1.23%) |
Aug 05, 2022 | 58.62 | 60.49 | 58.62 | 59.94 | 196,680 | +0.57(+0.96%) |
Aug 04, 2022 | 59.38 | 59.69 | 58.74 | 59.37 | 330,760 | +0.16(+0.27%) |
Aug 03, 2022 | 59.51 | 59.97 | 59.04 | 59.21 | 230,718 | -0.08(-0.13%) |
Aug 02, 2022 | 59.79 | 60.72 | 59.26 | 59.29 | 324,848 | -0.71(-1.18%) |
Aug 01, 2022 | 56.74 | 63.66 | 56.53 | 60.00 | 1,807,738 | +2.52(+4.38%) |
Jul 29, 2022 | 57.09 | 57.60 | 56.32 | 57.48 | 286,739 | -0.01(-0.02%) |
Jul 28, 2022 | 55.38 | 57.85 | 54.79 | 57.49 | 465,790 | +0.88(+1.55%) |
Jul 27, 2022 | 54.62 | 56.75 | 54.62 | 56.61 | 500,031 | +2.35(+4.33%) |
Jul 26, 2022 | 54.40 | 54.56 | 53.72 | 54.26 | 459,965 | +0.04(+0.07%) |
Jul 25, 2022 | 54.98 | 57.37 | 53.59 | 54.22 | 581,866 | -0.43(-0.79%) |
Jul 22, 2022 | 55.31 | 55.77 | 54.11 | 54.65 | 262,241 | -0.48(-0.87%) |
Jul 21, 2022 | 54.12 | 55.13 | 54.05 | 55.13 | 323,470 | +1.11(+2.05%) |
Jul 20, 2022 | 53.51 | 54.71 | 52.22 | 54.02 | 338,871 | +0.21(+0.39%) |
Jul 19, 2022 | 52.98 | 54.06 | 52.62 | 53.81 | 300,681 | +1.55(+2.97%) |
Jul 18, 2022 | 53.76 | 54.94 | 52.15 | 52.26 | 258,794 | -1.01(-1.90%) |
Jul 15, 2022 | 52.88 | 53.76 | 52.41 | 53.27 | 506,108 | +1.58(+3.06%) |
Jul 14, 2022 | 51.55 | 51.81 | 50.85 | 51.69 | 199,833 | -0.47(-0.90%) |
Jul 13, 2022 | 50.99 | 52.97 | 50.46 | 52.16 | 219,356 | +0.48(+0.93%) |
Jul 12, 2022 | 52.43 | 52.97 | 51.54 | 51.68 | 157,753 | -0.83(-1.58%) |
Jul 11, 2022 | 53.34 | 53.41 | 52.34 | 52.51 | 148,812 | -1.37(-2.54%) |
Jul 08, 2022 | 54.12 | 54.43 | 53.46 | 53.88 | 165,787 | -0.35(-0.65%) |
Jul 07, 2022 | 53.61 | 54.37 | 53.61 | 54.23 | 183,758 | +0.87(+1.63%) |
Jul 06, 2022 | 54.76 | 54.76 | 53.16 | 53.36 | 167,010 | -1.10(-2.02%) |
Jul 05, 2022 | 53.93 | 55.40 | 53.05 | 54.46 | 295,728 | -0.50(-0.91%) |