Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 59.49 | 60.36 | 58.72 | 59.85 | 795,945 | +1.23(+2.10%) |
Jun 29, 2023 | 57.71 | 58.93 | 57.38 | 58.62 | 527,294 | +0.87(+1.50%) |
Jun 28, 2023 | 58.19 | 58.72 | 56.34 | 57.75 | 928,815 | -0.59(-1.01%) |
Jun 27, 2023 | 55.19 | 58.39 | 54.18 | 58.34 | 806,287 | +3.33(+6.06%) |
Jun 26, 2023 | 54.59 | 55.97 | 54.59 | 55.01 | 726,681 | +0.21(+0.38%) |
Jun 23, 2023 | 55.26 | 56.25 | 54.67 | 54.80 | 1,234,172 | -1.11(-1.98%) |
Jun 22, 2023 | 55.86 | 56.25 | 54.95 | 55.91 | 610,478 | -0.18(-0.32%) |
Jun 21, 2023 | 56.01 | 57.76 | 55.85 | 56.09 | 1,123,558 | +0.04(+0.07%) |
Jun 20, 2023 | 58.76 | 59.32 | 55.90 | 56.05 | 1,114,529 | -3.49(-5.87%) |
Jun 16, 2023 | 59.78 | 60.49 | 59.16 | 59.55 | 1,232,496 | -0.13(-0.22%) |
Jun 15, 2023 | 59.37 | 61.10 | 59.35 | 59.68 | 764,459 | -0.57(-0.95%) |
Jun 14, 2023 | 60.76 | 61.17 | 58.76 | 60.25 | 929,216 | -0.17(-0.28%) |
Jun 13, 2023 | 60.36 | 61.65 | 59.52 | 60.42 | 1,034,232 | +0.00(+0.00%) |
Jun 12, 2023 | 59.49 | 61.66 | 59.41 | 60.42 | 1,084,040 | +1.71(+2.91%) |
Jun 09, 2023 | 61.07 | 61.10 | 56.89 | 58.72 | 1,743,306 | -2.77(-4.50%) |
Jun 08, 2023 | 62.01 | 62.28 | 59.95 | 61.48 | 685,943 | -0.47(-0.76%) |
Jun 07, 2023 | 62.82 | 63.49 | 61.61 | 61.95 | 533,175 | -0.71(-1.13%) |
Jun 06, 2023 | 60.40 | 63.69 | 60.40 | 62.66 | 624,671 | +1.70(+2.79%) |
Jun 05, 2023 | 62.93 | 63.61 | 60.79 | 60.96 | 589,030 | -2.76(-4.33%) |
Jun 02, 2023 | 62.18 | 63.88 | 62.06 | 63.72 | 554,193 | +2.98(+4.90%) |
Jun 01, 2023 | 60.36 | 61.42 | 59.19 | 60.74 | 389,322 | +0.40(+0.66%) |
May 31, 2023 | 61.80 | 62.78 | 59.16 | 60.34 | 629,213 | -2.05(-3.29%) |
May 30, 2023 | 63.14 | 63.20 | 62.28 | 62.39 | 490,250 | +0.05(+0.08%) |
May 26, 2023 | 62.50 | 63.07 | 61.83 | 62.34 | 567,535 | +0.11(+0.18%) |
May 25, 2023 | 63.13 | 64.09 | 61.28 | 62.23 | 638,771 | -0.82(-1.30%) |
May 24, 2023 | 64.35 | 64.79 | 62.10 | 63.05 | 793,388 | -1.77(-2.73%) |
May 23, 2023 | 64.88 | 66.98 | 64.56 | 64.82 | 586,994 | -0.25(-0.38%) |
May 22, 2023 | 65.30 | 66.25 | 64.20 | 65.06 | 696,157 | -0.20(-0.30%) |
May 19, 2023 | 66.14 | 66.14 | 64.22 | 65.26 | 584,160 | -0.71(-1.07%) |
May 18, 2023 | 64.68 | 66.21 | 63.35 | 65.97 | 513,892 | +1.14(+1.76%) |
May 17, 2023 | 61.99 | 64.84 | 61.58 | 64.83 | 587,788 | +2.88(+4.65%) |
May 16, 2023 | 63.16 | 63.16 | 61.20 | 61.94 | 591,219 | -2.33(-3.62%) |
May 15, 2023 | 62.27 | 64.74 | 62.24 | 64.27 | 614,831 | +1.89(+3.03%) |
May 12, 2023 | 66.84 | 66.99 | 61.79 | 62.38 | 1,226,044 | -4.57(-6.82%) |
May 11, 2023 | 67.54 | 68.25 | 66.29 | 66.94 | 472,166 | -0.61(-0.91%) |
May 10, 2023 | 67.39 | 67.64 | 66.15 | 67.56 | 606,720 | +0.99(+1.49%) |
May 09, 2023 | 67.76 | 68.18 | 65.89 | 66.57 | 757,039 | -2.04(-2.98%) |
May 08, 2023 | 65.74 | 68.62 | 65.72 | 68.61 | 1,141,258 | +5.80(+9.24%) |
May 05, 2023 | 61.05 | 62.99 | 60.52 | 62.80 | 768,624 | +2.27(+3.75%) |
May 04, 2023 | 59.55 | 61.39 | 58.88 | 60.53 | 990,599 | +0.14(+0.23%) |
May 03, 2023 | 64.95 | 65.46 | 59.69 | 60.39 | 1,564,632 | -5.15(-7.86%) |
May 02, 2023 | 65.59 | 66.10 | 64.33 | 65.54 | 912,705 | -1.08(-1.62%) |
May 01, 2023 | 66.16 | 67.01 | 62.71 | 66.62 | 1,536,638 | +3.47(+5.49%) |
Apr 28, 2023 | 62.63 | 64.13 | 62.41 | 63.15 | 690,548 | +0.59(+0.94%) |
Apr 27, 2023 | 61.31 | 62.99 | 61.05 | 62.57 | 888,329 | +1.65(+2.72%) |
Apr 26, 2023 | 62.64 | 63.49 | 60.58 | 60.91 | 1,225,796 | -4.11(-6.32%) |
Apr 25, 2023 | 67.64 | 67.64 | 64.97 | 65.03 | 501,858 | -3.10(-4.55%) |
Apr 24, 2023 | 66.84 | 68.13 | 65.45 | 68.13 | 614,916 | +1.19(+1.78%) |
Apr 21, 2023 | 65.93 | 67.21 | 64.79 | 66.93 | 732,853 | +0.89(+1.35%) |
Apr 20, 2023 | 68.65 | 69.28 | 65.92 | 66.05 | 722,377 | -3.56(-5.12%) |
Apr 19, 2023 | 69.57 | 69.87 | 68.68 | 69.61 | 497,041 | -1.06(-1.50%) |
Apr 18, 2023 | 71.46 | 71.76 | 70.17 | 70.67 | 604,874 | -0.21(-0.29%) |
Apr 17, 2023 | 69.63 | 70.90 | 69.52 | 70.88 | 498,319 | +1.18(+1.70%) |
Apr 14, 2023 | 70.64 | 72.45 | 69.14 | 69.69 | 605,406 | -0.57(-0.81%) |
Apr 13, 2023 | 70.59 | 70.74 | 69.14 | 70.26 | 562,453 | -0.33(-0.47%) |
Apr 12, 2023 | 73.60 | 73.83 | 70.50 | 70.59 | 575,374 | -2.16(-2.96%) |
Apr 11, 2023 | 72.73 | 73.97 | 71.76 | 72.75 | 970,261 | +0.43(+0.60%) |
Apr 10, 2023 | 69.00 | 72.43 | 69.00 | 72.31 | 1,405,889 | +4.78(+7.08%) |
Apr 06, 2023 | 67.11 | 67.82 | 65.89 | 67.53 | 481,981 | -0.15(-0.22%) |
Apr 05, 2023 | 68.31 | 69.00 | 65.61 | 67.68 | 972,089 | -1.14(-1.66%) |
Apr 04, 2023 | 68.45 | 69.91 | 67.12 | 68.83 | 1,472,844 | +1.15(+1.70%) |
Apr 03, 2023 | 65.79 | 68.06 | 65.64 | 67.67 | 1,212,912 | +1.75(+2.65%) |
Mar 31, 2023 | 64.06 | 65.99 | 63.15 | 65.92 | 719,801 | +2.52(+3.98%) |
Mar 30, 2023 | 65.57 | 66.44 | 63.29 | 63.40 | 563,965 | -1.00(-1.56%) |
Mar 29, 2023 | 63.65 | 64.56 | 63.25 | 64.40 | 640,389 | +1.90(+3.04%) |
Mar 28, 2023 | 64.49 | 65.24 | 62.27 | 62.50 | 670,674 | -2.01(-3.12%) |
Mar 27, 2023 | 64.28 | 64.73 | 63.32 | 64.51 | 864,316 | +1.01(+1.59%) |
Mar 24, 2023 | 62.86 | 63.81 | 61.50 | 63.50 | 911,082 | -0.21(-0.33%) |
Mar 23, 2023 | 66.99 | 67.61 | 63.42 | 63.71 | 809,599 | -3.04(-4.56%) |
Mar 22, 2023 | 69.06 | 69.52 | 66.61 | 66.75 | 460,397 | -2.27(-3.29%) |
Mar 21, 2023 | 68.66 | 70.37 | 68.13 | 69.02 | 693,919 | +1.67(+2.48%) |
Mar 20, 2023 | 69.00 | 69.35 | 66.78 | 67.35 | 688,843 | -1.87(-2.70%) |
Mar 17, 2023 | 70.05 | 70.98 | 68.73 | 69.22 | 832,009 | -1.31(-1.86%) |
Mar 16, 2023 | 68.66 | 70.66 | 68.31 | 70.54 | 692,733 | +1.31(+1.90%) |
Mar 15, 2023 | 68.89 | 69.65 | 67.45 | 69.22 | 559,773 | -1.51(-2.14%) |
Mar 14, 2023 | 71.59 | 72.49 | 69.43 | 70.73 | 646,621 | +1.14(+1.64%) |
Mar 13, 2023 | 68.87 | 71.50 | 67.20 | 69.59 | 675,506 | -0.37(-0.53%) |
Mar 10, 2023 | 71.72 | 72.26 | 68.49 | 69.96 | 742,457 | -1.93(-2.68%) |
Mar 09, 2023 | 74.66 | 75.32 | 71.61 | 71.89 | 642,107 | -2.79(-3.73%) |
Mar 08, 2023 | 74.52 | 75.31 | 73.55 | 74.68 | 655,165 | +0.28(+0.38%) |
Mar 07, 2023 | 74.57 | 76.15 | 74.03 | 74.39 | 535,923 | -0.68(-0.91%) |
Mar 06, 2023 | 80.88 | 82.02 | 74.68 | 75.07 | 833,551 | -5.52(-6.85%) |
Mar 03, 2023 | 80.25 | 80.85 | 78.93 | 80.59 | 477,508 | +0.96(+1.21%) |
Mar 02, 2023 | 76.77 | 79.77 | 75.81 | 79.63 | 433,907 | +1.58(+2.02%) |
Mar 01, 2023 | 77.70 | 79.04 | 77.48 | 78.05 | 609,319 | +0.07(+0.08%) |
Feb 28, 2023 | 78.15 | 79.34 | 77.63 | 77.98 | 641,207 | -0.21(-0.27%) |
Feb 27, 2023 | 79.20 | 79.56 | 77.71 | 78.19 | 347,997 | -0.12(-0.16%) |
Feb 24, 2023 | 77.74 | 79.06 | 76.34 | 78.32 | 588,704 | -0.10(-0.13%) |
Feb 23, 2023 | 77.90 | 78.68 | 76.42 | 78.42 | 597,216 | +0.75(+0.96%) |
Feb 22, 2023 | 77.34 | 78.62 | 76.87 | 77.67 | 501,718 | +0.99(+1.30%) |
Feb 21, 2023 | 79.48 | 80.61 | 76.50 | 76.68 | 681,241 | -3.93(-4.87%) |
Feb 17, 2023 | 81.21 | 81.65 | 78.72 | 80.61 | 848,597 | -1.15(-1.41%) |
Feb 16, 2023 | 78.82 | 83.09 | 77.95 | 81.76 | 1,663,669 | +4.43(+5.72%) |
Feb 15, 2023 | 74.15 | 77.45 | 73.25 | 77.34 | 729,321 | +3.12(+4.21%) |
Feb 14, 2023 | 73.43 | 74.54 | 71.84 | 74.21 | 572,419 | +0.00(+0.00%) |
Feb 13, 2023 | 72.10 | 74.27 | 71.21 | 74.21 | 760,733 | +2.29(+3.18%) |
Feb 10, 2023 | 73.12 | 73.42 | 71.21 | 71.92 | 907,098 | -1.74(-2.37%) |
Feb 09, 2023 | 75.00 | 76.38 | 73.33 | 73.67 | 897,025 | -0.88(-1.18%) |
Feb 08, 2023 | 75.09 | 75.46 | 73.92 | 74.55 | 704,672 | -1.23(-1.62%) |
Feb 07, 2023 | 75.21 | 76.39 | 74.02 | 75.78 | 780,581 | -0.22(-0.28%) |
Feb 06, 2023 | 76.13 | 76.80 | 74.93 | 75.99 | 831,566 | -1.15(-1.50%) |
Feb 03, 2023 | 76.34 | 78.64 | 75.05 | 77.15 | 1,246,482 | -1.55(-1.97%) |
Feb 02, 2023 | 77.06 | 79.71 | 75.79 | 78.69 | 2,210,372 | +3.19(+4.22%) |
Feb 01, 2023 | 67.44 | 75.66 | 66.38 | 75.51 | 1,970,056 | +7.81(+11.54%) |
Jan 31, 2023 | 63.25 | 67.99 | 63.23 | 67.70 | 1,809,532 | +5.83(+9.43%) |
Jan 30, 2023 | 61.24 | 63.33 | 60.92 | 61.86 | 933,678 | -0.53(-0.84%) |
Jan 27, 2023 | 56.66 | 62.85 | 56.55 | 62.39 | 1,079,457 | +5.58(+9.82%) |
Jan 26, 2023 | 59.37 | 59.97 | 56.69 | 56.81 | 830,645 | -2.34(-3.96%) |
Jan 25, 2023 | 57.40 | 59.72 | 57.04 | 59.15 | 617,557 | +0.69(+1.19%) |
Jan 24, 2023 | 64.04 | 67.40 | 58.16 | 58.46 | 815,245 | -1.70(-2.82%) |
Jan 23, 2023 | 59.00 | 60.49 | 58.55 | 60.16 | 1,244,547 | +1.70(+2.90%) |
Jan 20, 2023 | 54.26 | 58.50 | 53.60 | 58.46 | 806,710 | +4.26(+7.85%) |
Jan 19, 2023 | 55.98 | 56.22 | 53.45 | 54.20 | 987,299 | -2.64(-4.64%) |
Jan 18, 2023 | 58.96 | 59.06 | 56.73 | 56.84 | 732,999 | -1.46(-2.51%) |
Jan 17, 2023 | 56.49 | 58.42 | 56.06 | 58.30 | 856,115 | +1.98(+3.51%) |
Jan 13, 2023 | 54.30 | 56.33 | 54.14 | 56.32 | 638,887 | +1.20(+2.18%) |
Jan 12, 2023 | 56.51 | 56.73 | 54.30 | 55.12 | 829,051 | -0.98(-1.75%) |
Jan 11, 2023 | 57.04 | 57.55 | 55.64 | 56.10 | 956,312 | +0.09(+0.17%) |
Jan 10, 2023 | 54.47 | 56.06 | 54.14 | 56.01 | 643,478 | +1.72(+3.16%) |
Jan 09, 2023 | 52.87 | 55.45 | 52.03 | 54.29 | 974,707 | +2.14(+4.10%) |
Jan 06, 2023 | 51.71 | 52.61 | 50.01 | 52.16 | 693,157 | +0.90(+1.76%) |
Jan 05, 2023 | 50.58 | 51.74 | 49.62 | 51.26 | 956,493 | +0.05(+0.09%) |
Jan 04, 2023 | 47.73 | 51.27 | 47.32 | 51.21 | 1,054,018 | +4.36(+9.31%) |
Jan 03, 2023 | 46.31 | 47.61 | 45.28 | 46.85 | 944,381 | +1.28(+2.82%) |
Dec 30, 2022 | 45.01 | 46.18 | 44.92 | 45.56 | 1,029,924 | -0.01(-0.02%) |
Dec 29, 2022 | 43.77 | 46.51 | 43.50 | 45.57 | 955,536 | +2.02(+4.63%) |
Dec 28, 2022 | 44.72 | 45.28 | 43.53 | 43.56 | 719,646 | -1.04(-2.33%) |
Dec 27, 2022 | 44.54 | 44.94 | 43.71 | 44.60 | 689,034 | -0.13(-0.29%) |
Dec 23, 2022 | 44.66 | 45.02 | 43.69 | 44.73 | 623,793 | +0.27(+0.61%) |
Dec 22, 2022 | 44.41 | 44.54 | 42.69 | 44.46 | 1,140,949 | -0.88(-1.94%) |
Dec 21, 2022 | 45.12 | 46.08 | 44.66 | 45.34 | 597,148 | +0.75(+1.68%) |
Dec 20, 2022 | 44.45 | 45.25 | 43.83 | 44.59 | 731,925 | -0.31(-0.69%) |
Dec 19, 2022 | 45.40 | 46.32 | 44.50 | 44.90 | 897,779 | -0.40(-0.89%) |
Dec 16, 2022 | 45.64 | 45.89 | 44.20 | 45.30 | 2,145,312 | -0.76(-1.65%) |
Dec 15, 2022 | 46.65 | 46.84 | 45.36 | 46.06 | 937,078 | -1.33(-2.81%) |
Dec 14, 2022 | 47.65 | 48.87 | 46.93 | 47.39 | 783,343 | -0.83(-1.73%) |
Dec 13, 2022 | 50.33 | 51.71 | 47.61 | 48.23 | 966,646 | +0.04(+0.08%) |
Dec 12, 2022 | 48.22 | 48.72 | 46.73 | 48.19 | 835,541 | -0.32(-0.66%) |
Dec 09, 2022 | 48.00 | 49.73 | 48.00 | 48.51 | 596,002 | +0.18(+0.37%) |
Dec 08, 2022 | 47.66 | 49.33 | 47.10 | 48.33 | 600,675 | +0.98(+2.08%) |
Dec 07, 2022 | 49.26 | 50.41 | 47.33 | 47.35 | 743,692 | -2.12(-4.28%) |
Dec 06, 2022 | 51.52 | 51.63 | 48.73 | 49.47 | 707,822 | -2.17(-4.20%) |
Dec 05, 2022 | 51.52 | 52.22 | 50.93 | 51.63 | 914,654 | -0.65(-1.24%) |
Dec 02, 2022 | 51.29 | 53.00 | 51.29 | 52.28 | 764,896 | +0.49(+0.94%) |
Dec 01, 2022 | 52.82 | 53.66 | 51.34 | 51.79 | 934,933 | -0.66(-1.25%) |
Nov 30, 2022 | 50.28 | 52.45 | 49.54 | 52.45 | 990,599 | +2.23(+4.44%) |
Nov 29, 2022 | 50.27 | 50.98 | 49.75 | 50.22 | 662,560 | +0.07(+0.13%) |
Nov 28, 2022 | 51.29 | 52.04 | 49.99 | 50.15 | 894,435 | -1.94(-3.73%) |
Nov 25, 2022 | 52.03 | 52.51 | 51.12 | 52.09 | 411,289 | -0.16(-0.31%) |
Nov 23, 2022 | 52.50 | 52.60 | 51.58 | 52.25 | 656,361 | -0.19(-0.35%) |
Nov 22, 2022 | 54.07 | 54.09 | 51.34 | 52.44 | 956,323 | -1.26(-2.35%) |
Nov 21, 2022 | 52.05 | 53.84 | 51.69 | 53.70 | 889,562 | +1.29(+2.46%) |
Nov 18, 2022 | 55.71 | 55.81 | 52.11 | 52.41 | 944,525 | -2.15(-3.94%) |
Nov 17, 2022 | 56.05 | 56.82 | 54.47 | 54.56 | 1,060,617 | -2.69(-4.69%) |
Nov 16, 2022 | 57.56 | 58.39 | 56.92 | 57.25 | 728,272 | -1.26(-2.15%) |
Nov 15, 2022 | 58.04 | 59.58 | 57.53 | 58.51 | 841,903 | +1.42(+2.48%) |
Nov 14, 2022 | 58.56 | 59.79 | 56.99 | 57.09 | 1,257,077 | -2.14(-3.61%) |
Nov 11, 2022 | 55.68 | 60.43 | 55.38 | 59.23 | 1,190,591 | +3.59(+6.45%) |
Nov 10, 2022 | 52.73 | 55.80 | 52.73 | 55.64 | 1,311,492 | +5.96(+11.99%) |
Nov 09, 2022 | 50.97 | 51.47 | 49.35 | 49.68 | 1,060,914 | -1.91(-3.70%) |
Nov 08, 2022 | 50.27 | 53.09 | 49.36 | 51.59 | 1,977,822 | +3.67(+7.66%) |
Nov 07, 2022 | 47.77 | 48.59 | 46.31 | 47.92 | 942,188 | +1.21(+2.60%) |
Nov 04, 2022 | 48.13 | 48.36 | 44.04 | 46.71 | 1,220,591 | -0.06(-0.14%) |
Nov 03, 2022 | 41.82 | 46.99 | 41.82 | 46.77 | 1,586,862 | +3.98(+9.29%) |
Nov 02, 2022 | 43.70 | 45.34 | 40.54 | 42.80 | 1,923,401 | -0.17(-0.39%) |
Nov 01, 2022 | 43.71 | 44.17 | 42.58 | 42.96 | 1,329,541 | +0.42(+0.98%) |
Oct 31, 2022 | 44.15 | 44.15 | 41.32 | 42.55 | 1,882,861 | -1.94(-4.35%) |
Oct 28, 2022 | 43.72 | 44.58 | 43.19 | 44.48 | 821,457 | +0.41(+0.93%) |
Oct 27, 2022 | 43.99 | 45.74 | 43.74 | 44.08 | 1,120,104 | +0.27(+0.61%) |
Oct 26, 2022 | 43.70 | 45.59 | 43.20 | 43.81 | 763,615 | +0.01(+0.02%) |
Oct 25, 2022 | 41.28 | 43.84 | 40.97 | 43.80 | 781,450 | +2.48(+6.01%) |
Oct 24, 2022 | 41.28 | 42.28 | 40.05 | 41.31 | 632,845 | +0.04(+0.09%) |
Oct 21, 2022 | 40.38 | 41.36 | 39.92 | 41.28 | 550,507 | +0.74(+1.83%) |
Oct 20, 2022 | 41.44 | 42.17 | 40.40 | 40.54 | 694,705 | -0.74(-1.80%) |
Oct 19, 2022 | 42.18 | 42.67 | 40.75 | 41.28 | 778,925 | -1.52(-3.55%) |
Oct 18, 2022 | 43.14 | 43.96 | 42.11 | 42.80 | 875,883 | +0.69(+1.63%) |
Oct 17, 2022 | 41.31 | 42.58 | 41.11 | 42.11 | 1,636,907 | +2.03(+5.06%) |
Oct 14, 2022 | 39.97 | 40.32 | 38.45 | 40.08 | 1,205,340 | +0.91(+2.32%) |
Oct 13, 2022 | 37.07 | 39.84 | 36.51 | 39.17 | 1,155,415 | +1.13(+2.97%) |
Oct 12, 2022 | 37.34 | 38.14 | 36.42 | 38.04 | 837,253 | +0.75(+2.01%) |
Oct 11, 2022 | 37.53 | 39.05 | 36.19 | 37.29 | 1,500,532 | -0.59(-1.57%) |
Oct 10, 2022 | 38.08 | 38.78 | 37.49 | 37.89 | 948,093 | -0.15(-0.39%) |
Oct 07, 2022 | 41.29 | 41.89 | 37.27 | 38.03 | 1,956,558 | -3.85(-9.18%) |
Oct 06, 2022 | 40.02 | 42.64 | 38.46 | 41.88 | 2,804,703 | +1.46(+3.60%) |
Oct 05, 2022 | 41.48 | 41.90 | 39.44 | 40.43 | 895,655 | -2.13(-5.01%) |
Oct 04, 2022 | 41.59 | 43.09 | 41.57 | 42.56 | 1,344,994 | +2.03(+5.01%) |
Oct 03, 2022 | 40.25 | 41.28 | 39.54 | 40.53 | 1,587,034 | +0.91(+2.29%) |
Sep 30, 2022 | 40.96 | 41.16 | 39.55 | 39.62 | 1,585,888 | -1.27(-3.11%) |
Sep 29, 2022 | 43.98 | 44.30 | 40.60 | 40.89 | 1,036,180 | -3.71(-8.31%) |
Sep 28, 2022 | 44.76 | 44.98 | 43.95 | 44.60 | 949,600 | +0.07(+0.17%) |
Sep 27, 2022 | 46.73 | 47.51 | 44.20 | 44.52 | 851,717 | -1.26(-2.75%) |
Sep 26, 2022 | 46.09 | 47.51 | 45.60 | 45.78 | 762,934 | -0.51(-1.10%) |
Sep 23, 2022 | 46.24 | 47.03 | 45.61 | 46.29 | 967,472 | -0.81(-1.71%) |
Sep 22, 2022 | 47.04 | 47.62 | 46.36 | 47.10 | 987,572 | -0.27(-0.57%) |
Sep 21, 2022 | 49.58 | 49.58 | 47.29 | 47.37 | 785,756 | -1.68(-3.42%) |
Sep 20, 2022 | 49.38 | 49.73 | 48.57 | 49.04 | 714,260 | -1.03(-2.05%) |
Sep 19, 2022 | 49.83 | 51.14 | 49.00 | 50.07 | 804,243 | -0.32(-0.64%) |
Sep 16, 2022 | 48.65 | 51.18 | 48.38 | 50.40 | 1,561,428 | +0.87(+1.76%) |
Sep 15, 2022 | 51.63 | 53.62 | 49.39 | 49.53 | 1,277,423 | -2.58(-4.94%) |
Sep 14, 2022 | 52.41 | 52.77 | 50.86 | 52.10 | 880,264 | -0.56(-1.06%) |
Sep 13, 2022 | 53.17 | 53.85 | 52.30 | 52.66 | 925,242 | -2.68(-4.84%) |
Sep 12, 2022 | 54.47 | 56.81 | 54.18 | 55.34 | 686,845 | +1.68(+3.13%) |
Sep 09, 2022 | 54.43 | 54.91 | 53.64 | 53.66 | 801,587 | +0.12(+0.23%) |
Sep 08, 2022 | 52.72 | 53.59 | 51.15 | 53.54 | 935,108 | +0.15(+0.28%) |
Sep 07, 2022 | 53.36 | 53.98 | 52.03 | 53.39 | 982,331 | -0.28(-0.52%) |
Sep 06, 2022 | 56.97 | 57.16 | 51.87 | 53.67 | 1,304,933 | -3.01(-5.31%) |
Sep 02, 2022 | 58.85 | 59.28 | 56.54 | 56.68 | 813,003 | -1.31(-2.25%) |
Sep 01, 2022 | 60.59 | 61.03 | 56.37 | 57.99 | 1,387,304 | -4.06(-6.54%) |
Aug 31, 2022 | 64.05 | 64.65 | 62.00 | 62.05 | 589,312 | -1.70(-2.66%) |
Aug 30, 2022 | 65.70 | 66.04 | 63.55 | 63.74 | 412,741 | -1.74(-2.66%) |
Aug 29, 2022 | 66.48 | 66.94 | 65.40 | 65.48 | 638,580 | -1.82(-2.70%) |
Aug 26, 2022 | 70.39 | 70.56 | 66.34 | 67.30 | 611,514 | -2.75(-3.93%) |
Aug 25, 2022 | 68.48 | 70.12 | 68.21 | 70.05 | 355,175 | +2.18(+3.21%) |
Aug 24, 2022 | 68.37 | 69.02 | 67.59 | 67.88 | 391,856 | -0.39(-0.57%) |
Aug 23, 2022 | 68.76 | 69.64 | 67.64 | 68.26 | 507,935 | -0.49(-0.71%) |
Aug 22, 2022 | 69.99 | 69.99 | 68.00 | 68.75 | 599,518 | -1.78(-2.53%) |
Aug 19, 2022 | 74.40 | 74.40 | 69.63 | 70.53 | 766,036 | -4.68(-6.22%) |
Aug 18, 2022 | 75.37 | 75.42 | 74.14 | 75.21 | 356,766 | -0.21(-0.28%) |
Aug 17, 2022 | 76.58 | 76.73 | 74.13 | 75.42 | 474,319 | -2.26(-2.91%) |
Aug 16, 2022 | 76.18 | 78.10 | 74.86 | 77.68 | 364,423 | +0.97(+1.27%) |
Aug 15, 2022 | 74.76 | 76.90 | 74.40 | 76.70 | 557,795 | +1.76(+2.35%) |
Aug 12, 2022 | 76.04 | 76.04 | 73.98 | 74.94 | 499,589 | -0.39(-0.51%) |
Aug 11, 2022 | 75.45 | 77.39 | 74.92 | 75.32 | 515,694 | +1.06(+1.42%) |
Aug 10, 2022 | 72.33 | 74.65 | 71.87 | 74.27 | 593,146 | +4.35(+6.23%) |
Aug 09, 2022 | 75.77 | 75.77 | 69.90 | 69.91 | 958,977 | -6.11(-8.03%) |
Aug 08, 2022 | 75.31 | 77.91 | 74.66 | 76.02 | 487,638 | +1.86(+2.50%) |
Aug 05, 2022 | 73.18 | 74.53 | 72.47 | 74.17 | 624,600 | +0.44(+0.60%) |
Aug 04, 2022 | 74.70 | 77.46 | 73.44 | 73.73 | 998,777 | -1.73(-2.29%) |
Aug 03, 2022 | 80.17 | 80.78 | 74.30 | 75.45 | 1,126,012 | -4.85(-6.04%) |
Aug 02, 2022 | 79.90 | 82.67 | 78.38 | 80.30 | 664,652 | -0.63(-0.78%) |
Aug 01, 2022 | 80.53 | 81.15 | 78.10 | 80.94 | 538,590 | -0.76(-0.93%) |
Jul 29, 2022 | 81.20 | 81.97 | 79.99 | 81.70 | 434,923 | +1.27(+1.58%) |
Jul 28, 2022 | 77.89 | 80.45 | 77.27 | 80.43 | 407,575 | +2.76(+3.56%) |
Jul 27, 2022 | 75.87 | 78.22 | 75.24 | 77.67 | 259,919 | +2.14(+2.83%) |
Jul 26, 2022 | 76.06 | 76.79 | 74.49 | 75.53 | 307,450 | -0.87(-1.14%) |
Jul 25, 2022 | 77.68 | 77.84 | 75.88 | 76.40 | 429,898 | -0.94(-1.21%) |
Jul 22, 2022 | 78.99 | 80.22 | 77.10 | 77.34 | 545,674 | -2.75(-3.43%) |
Jul 21, 2022 | 79.86 | 80.34 | 78.63 | 80.08 | 279,020 | +0.01(+0.01%) |
Jul 20, 2022 | 77.54 | 80.34 | 77.54 | 80.07 | 337,169 | +2.56(+3.31%) |
Jul 19, 2022 | 75.52 | 78.76 | 75.15 | 77.51 | 390,865 | +3.09(+4.15%) |
Jul 18, 2022 | 74.62 | 76.24 | 74.22 | 74.42 | 335,968 | +0.62(+0.85%) |
Jul 15, 2022 | 73.01 | 74.40 | 72.51 | 73.80 | 368,984 | +1.17(+1.61%) |
Jul 14, 2022 | 73.57 | 73.90 | 71.55 | 72.63 | 419,050 | -1.83(-2.45%) |
Jul 13, 2022 | 73.07 | 75.55 | 72.19 | 74.46 | 355,289 | -0.02(-0.02%) |
Jul 12, 2022 | 73.41 | 75.59 | 72.66 | 74.48 | 364,502 | +0.73(+0.98%) |
Jul 11, 2022 | 74.09 | 75.61 | 73.34 | 73.75 | 591,589 | -0.59(-0.79%) |
Jul 08, 2022 | 75.18 | 76.11 | 73.59 | 74.34 | 368,379 | -1.22(-1.62%) |
Jul 07, 2022 | 74.98 | 76.28 | 74.29 | 75.56 | 555,476 | +0.92(+1.23%) |
Jul 06, 2022 | 74.80 | 75.62 | 73.57 | 74.64 | 704,325 | -0.61(-0.81%) |
Jul 05, 2022 | 72.39 | 75.38 | 71.64 | 75.25 | 552,658 | +1.61(+2.18%) |