Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 47.31 | 47.93 | 46.86 | 47.39 | 1,270,738 | +0.24(+0.52%) |
Jun 29, 2023 | 46.16 | 47.96 | 46.15 | 47.14 | 693,237 | +0.79(+1.70%) |
Jun 28, 2023 | 46.25 | 46.77 | 46.01 | 46.35 | 591,141 | +0.16(+0.34%) |
Jun 27, 2023 | 45.92 | 46.61 | 45.52 | 46.20 | 689,813 | +0.63(+1.39%) |
Jun 26, 2023 | 45.72 | 46.73 | 45.42 | 45.57 | 735,840 | -0.28(-0.62%) |
Jun 23, 2023 | 46.99 | 47.41 | 45.84 | 45.85 | 1,276,694 | -1.50(-3.17%) |
Jun 22, 2023 | 46.71 | 47.35 | 46.48 | 47.35 | 436,297 | +0.29(+0.62%) |
Jun 21, 2023 | 46.69 | 47.66 | 46.38 | 47.06 | 599,500 | +0.13(+0.27%) |
Jun 20, 2023 | 47.25 | 47.81 | 46.56 | 46.93 | 670,056 | -0.91(-1.89%) |
Jun 16, 2023 | 48.62 | 48.62 | 47.44 | 47.83 | 1,072,484 | -0.38(-0.79%) |
Jun 15, 2023 | 46.96 | 48.68 | 46.83 | 48.21 | 562,872 | +0.89(+1.87%) |
Jun 14, 2023 | 47.76 | 48.14 | 47.11 | 47.33 | 388,950 | -0.23(-0.49%) |
Jun 13, 2023 | 48.99 | 49.47 | 46.92 | 47.56 | 918,201 | -0.92(-1.89%) |
Jun 12, 2023 | 48.12 | 48.66 | 47.82 | 48.48 | 330,311 | +0.61(+1.28%) |
Jun 09, 2023 | 48.44 | 49.18 | 47.82 | 47.86 | 716,343 | -0.58(-1.21%) |
Jun 08, 2023 | 49.19 | 49.49 | 48.16 | 48.45 | 799,577 | -0.85(-1.72%) |
Jun 07, 2023 | 51.80 | 52.57 | 49.26 | 49.29 | 1,040,483 | +0.62(+1.28%) |
Jun 06, 2023 | 47.33 | 48.75 | 47.24 | 48.67 | 841,707 | +1.24(+2.61%) |
Jun 05, 2023 | 48.44 | 48.73 | 47.31 | 47.43 | 494,143 | -1.54(-3.14%) |
Jun 02, 2023 | 48.46 | 49.59 | 48.14 | 48.97 | 743,777 | +0.58(+1.21%) |
Jun 01, 2023 | 48.68 | 48.96 | 47.69 | 48.39 | 886,555 | -0.07(-0.14%) |
May 31, 2023 | 45.50 | 48.72 | 45.44 | 48.46 | 1,224,844 | +2.75(+6.01%) |
May 30, 2023 | 48.69 | 48.97 | 45.44 | 45.71 | 650,276 | -2.38(-4.95%) |
May 26, 2023 | 47.33 | 48.31 | 47.20 | 48.09 | 544,771 | +0.72(+1.51%) |
May 25, 2023 | 49.59 | 49.81 | 47.10 | 47.38 | 1,091,091 | -2.18(-4.40%) |
May 24, 2023 | 51.28 | 51.57 | 49.53 | 49.55 | 757,803 | -1.92(-3.72%) |
May 23, 2023 | 53.20 | 54.25 | 51.31 | 51.47 | 676,034 | -0.76(-1.46%) |
May 22, 2023 | 50.37 | 52.54 | 50.37 | 52.24 | 771,075 | +1.79(+3.55%) |
May 19, 2023 | 51.17 | 51.82 | 49.90 | 50.45 | 643,673 | -0.67(-1.31%) |
May 18, 2023 | 50.24 | 51.39 | 49.97 | 51.11 | 698,984 | +0.88(+1.75%) |
May 17, 2023 | 49.43 | 50.79 | 49.19 | 50.23 | 897,005 | +0.58(+1.17%) |
May 16, 2023 | 50.45 | 50.95 | 49.37 | 49.65 | 732,508 | -1.62(-3.15%) |
May 15, 2023 | 50.44 | 51.78 | 49.48 | 51.27 | 1,100,128 | +0.89(+1.77%) |
May 12, 2023 | 51.12 | 51.43 | 49.80 | 50.38 | 684,690 | -0.57(-1.12%) |
May 11, 2023 | 52.77 | 53.00 | 50.80 | 50.95 | 799,783 | -2.04(-3.85%) |
May 10, 2023 | 52.19 | 53.58 | 51.78 | 52.99 | 964,870 | +1.42(+2.76%) |
May 09, 2023 | 51.12 | 52.43 | 50.62 | 51.57 | 819,210 | +0.01(+0.02%) |
May 08, 2023 | 50.38 | 52.13 | 50.15 | 51.56 | 905,277 | +1.58(+3.16%) |
May 05, 2023 | 50.00 | 51.23 | 48.57 | 49.98 | 1,259,286 | -0.20(-0.41%) |
May 04, 2023 | 52.90 | 53.92 | 49.47 | 50.18 | 1,809,072 | -2.97(-5.59%) |
May 03, 2023 | 59.45 | 59.55 | 52.59 | 53.16 | 1,976,628 | -6.55(-10.98%) |
May 02, 2023 | 65.09 | 65.09 | 59.41 | 59.71 | 1,120,777 | -5.36(-8.24%) |
May 01, 2023 | 64.52 | 65.32 | 64.22 | 65.07 | 296,972 | +0.21(+0.33%) |
Apr 28, 2023 | 64.43 | 65.48 | 63.61 | 64.86 | 315,536 | -0.12(-0.18%) |
Apr 27, 2023 | 64.86 | 65.60 | 64.09 | 64.98 | 617,147 | +1.19(+1.87%) |
Apr 26, 2023 | 68.08 | 68.25 | 62.93 | 63.78 | 855,075 | -3.44(-5.11%) |
Apr 25, 2023 | 68.23 | 71.83 | 64.28 | 67.22 | 1,085,323 | +1.98(+3.04%) |
Apr 24, 2023 | 65.24 | 66.26 | 64.14 | 65.24 | 969,147 | +0.55(+0.85%) |
Apr 21, 2023 | 65.99 | 65.99 | 64.24 | 64.69 | 809,573 | -1.25(-1.89%) |
Apr 20, 2023 | 67.28 | 67.78 | 65.72 | 65.93 | 441,190 | -2.07(-3.05%) |
Apr 19, 2023 | 70.77 | 71.10 | 67.66 | 68.01 | 365,067 | -3.36(-4.71%) |
Apr 18, 2023 | 71.28 | 71.84 | 70.70 | 71.36 | 205,280 | +0.53(+0.75%) |
Apr 17, 2023 | 71.06 | 71.28 | 70.18 | 70.83 | 207,191 | -0.27(-0.38%) |
Apr 14, 2023 | 71.81 | 73.53 | 70.72 | 71.10 | 295,588 | -0.74(-1.02%) |
Apr 13, 2023 | 69.76 | 72.23 | 69.50 | 71.84 | 471,508 | +2.46(+3.54%) |
Apr 12, 2023 | 69.90 | 70.98 | 69.07 | 69.38 | 216,363 | +0.36(+0.52%) |
Apr 11, 2023 | 69.48 | 69.91 | 68.16 | 69.02 | 299,798 | -0.39(-0.56%) |
Apr 10, 2023 | 68.33 | 69.69 | 67.77 | 69.41 | 291,855 | +0.28(+0.41%) |
Apr 06, 2023 | 69.24 | 69.96 | 68.07 | 69.13 | 261,036 | -0.46(-0.67%) |
Apr 05, 2023 | 70.88 | 70.88 | 68.26 | 69.59 | 303,313 | -1.91(-2.67%) |
Apr 04, 2023 | 70.87 | 71.70 | 69.95 | 71.50 | 386,821 | +1.11(+1.58%) |
Apr 03, 2023 | 69.76 | 70.45 | 69.29 | 70.39 | 326,879 | +0.11(+0.15%) |
Mar 31, 2023 | 70.00 | 70.51 | 69.90 | 70.28 | 442,495 | +0.63(+0.90%) |
Mar 30, 2023 | 69.55 | 70.66 | 68.69 | 69.65 | 315,821 | +0.51(+0.74%) |
Mar 29, 2023 | 69.46 | 70.16 | 68.91 | 69.14 | 564,155 | +0.03(+0.04%) |
Mar 28, 2023 | 71.48 | 72.17 | 68.34 | 69.11 | 566,980 | -2.88(-4.01%) |
Mar 27, 2023 | 71.59 | 72.59 | 70.50 | 71.99 | 695,098 | +2.43(+3.49%) |
Mar 24, 2023 | 69.68 | 69.92 | 67.85 | 69.56 | 334,810 | -0.19(-0.28%) |
Mar 23, 2023 | 68.74 | 70.82 | 68.08 | 69.76 | 401,616 | +1.98(+2.93%) |
Mar 22, 2023 | 67.16 | 69.23 | 66.03 | 67.77 | 506,626 | +0.61(+0.91%) |
Mar 21, 2023 | 67.83 | 68.67 | 66.51 | 67.16 | 716,884 | -0.08(-0.12%) |
Mar 20, 2023 | 66.35 | 67.64 | 65.53 | 67.24 | 414,184 | +0.89(+1.34%) |
Mar 17, 2023 | 68.03 | 68.03 | 65.97 | 66.35 | 627,502 | -2.07(-3.03%) |
Mar 16, 2023 | 67.16 | 68.49 | 65.24 | 68.42 | 440,147 | +0.77(+1.14%) |
Mar 15, 2023 | 67.33 | 68.26 | 67.03 | 67.65 | 404,189 | -0.86(-1.26%) |
Mar 14, 2023 | 69.04 | 69.76 | 67.31 | 68.51 | 383,286 | +1.33(+1.97%) |
Mar 13, 2023 | 66.98 | 68.56 | 66.30 | 67.18 | 602,924 | -0.74(-1.08%) |
Mar 10, 2023 | 69.83 | 69.83 | 66.29 | 67.92 | 626,012 | -2.37(-3.37%) |
Mar 09, 2023 | 72.08 | 72.60 | 69.88 | 70.29 | 498,186 | -1.88(-2.60%) |
Mar 08, 2023 | 73.15 | 73.36 | 71.53 | 72.17 | 332,995 | -1.06(-1.44%) |
Mar 07, 2023 | 73.16 | 74.25 | 71.80 | 73.22 | 585,380 | +0.13(+0.17%) |
Mar 06, 2023 | 73.25 | 75.69 | 72.67 | 73.10 | 738,423 | +0.24(+0.33%) |
Mar 03, 2023 | 72.92 | 73.30 | 71.33 | 72.86 | 396,843 | +0.46(+0.64%) |
Mar 02, 2023 | 71.18 | 72.96 | 71.15 | 72.39 | 246,310 | +0.36(+0.50%) |
Mar 01, 2023 | 72.90 | 73.15 | 71.44 | 72.03 | 280,538 | -0.52(-0.72%) |
Feb 28, 2023 | 70.89 | 73.72 | 70.48 | 72.56 | 816,125 | +1.42(+1.99%) |
Feb 27, 2023 | 72.63 | 73.03 | 71.05 | 71.14 | 437,052 | -0.25(-0.35%) |
Feb 24, 2023 | 71.50 | 72.73 | 70.83 | 71.39 | 345,760 | -1.77(-2.43%) |
Feb 23, 2023 | 73.81 | 74.15 | 72.37 | 73.16 | 286,834 | +0.22(+0.30%) |
Feb 22, 2023 | 73.30 | 74.73 | 72.07 | 72.94 | 1,030,822 | +0.30(+0.41%) |
Feb 21, 2023 | 72.83 | 74.13 | 71.94 | 72.64 | 690,013 | -0.74(-1.01%) |
Feb 17, 2023 | 74.79 | 74.92 | 73.01 | 73.39 | 406,326 | -2.13(-2.82%) |
Feb 16, 2023 | 75.00 | 76.82 | 74.47 | 75.52 | 388,168 | -1.09(-1.42%) |
Feb 15, 2023 | 74.34 | 76.98 | 73.98 | 76.61 | 347,891 | +2.20(+2.96%) |
Feb 14, 2023 | 73.37 | 75.11 | 72.38 | 74.41 | 381,339 | +0.30(+0.40%) |
Feb 13, 2023 | 76.62 | 77.61 | 73.60 | 74.11 | 558,201 | -2.74(-3.56%) |
Feb 10, 2023 | 73.73 | 77.43 | 73.00 | 76.85 | 690,322 | +3.95(+5.41%) |
Feb 09, 2023 | 73.41 | 77.93 | 72.07 | 72.90 | 827,516 | +3.22(+4.62%) |
Feb 08, 2023 | 72.29 | 73.24 | 69.32 | 69.68 | 658,684 | -3.41(-4.67%) |
Feb 07, 2023 | 74.84 | 75.16 | 72.07 | 73.10 | 504,408 | -1.78(-2.38%) |
Feb 06, 2023 | 73.02 | 75.48 | 73.02 | 74.88 | 354,170 | +0.86(+1.16%) |
Feb 03, 2023 | 73.41 | 75.30 | 72.54 | 74.02 | 666,311 | -2.01(-2.64%) |
Feb 02, 2023 | 76.38 | 78.35 | 75.10 | 76.03 | 620,997 | +2.06(+2.79%) |
Feb 01, 2023 | 72.27 | 74.77 | 71.40 | 73.96 | 329,839 | +1.36(+1.87%) |
Jan 31, 2023 | 71.11 | 75.85 | 70.92 | 72.60 | 1,323,430 | +2.86(+4.11%) |
Jan 30, 2023 | 66.47 | 69.93 | 66.47 | 69.74 | 908,485 | +2.60(+3.88%) |
Jan 27, 2023 | 61.78 | 67.52 | 61.73 | 67.13 | 493,794 | +5.26(+8.50%) |
Jan 26, 2023 | 61.37 | 63.12 | 61.22 | 61.88 | 246,733 | +1.23(+2.04%) |
Jan 25, 2023 | 59.02 | 60.65 | 58.57 | 60.64 | 237,635 | +0.72(+1.21%) |
Jan 24, 2023 | 59.68 | 60.75 | 59.68 | 59.92 | 279,409 | -0.07(-0.11%) |
Jan 23, 2023 | 58.95 | 60.37 | 58.64 | 59.99 | 262,944 | +1.14(+1.93%) |
Jan 20, 2023 | 59.41 | 60.17 | 58.76 | 58.85 | 233,167 | -0.01(-0.02%) |
Jan 19, 2023 | 58.65 | 59.61 | 57.87 | 58.86 | 159,364 | -0.35(-0.59%) |
Jan 18, 2023 | 59.66 | 60.26 | 58.87 | 59.21 | 257,507 | -0.01(-0.02%) |
Jan 17, 2023 | 59.03 | 59.62 | 58.69 | 59.22 | 288,938 | +0.25(+0.43%) |
Jan 13, 2023 | 58.14 | 59.13 | 58.14 | 58.96 | 386,368 | +0.18(+0.31%) |
Jan 12, 2023 | 57.56 | 58.78 | 56.75 | 58.78 | 216,311 | +1.34(+2.33%) |
Jan 11, 2023 | 56.12 | 57.46 | 56.12 | 57.44 | 388,011 | +1.60(+2.87%) |
Jan 10, 2023 | 53.83 | 55.89 | 53.83 | 55.84 | 202,676 | +1.49(+2.73%) |
Jan 09, 2023 | 54.42 | 55.59 | 54.25 | 54.35 | 203,668 | +0.52(+0.97%) |
Jan 06, 2023 | 53.54 | 53.95 | 52.17 | 53.83 | 232,429 | +0.79(+1.49%) |
Jan 05, 2023 | 52.59 | 53.54 | 51.60 | 53.04 | 220,982 | +0.07(+0.13%) |
Jan 04, 2023 | 52.78 | 53.06 | 52.15 | 52.97 | 197,504 | +1.16(+2.23%) |
Jan 03, 2023 | 52.18 | 52.72 | 50.79 | 51.82 | 240,831 | +0.96(+1.90%) |
Dec 30, 2022 | 50.16 | 50.89 | 49.82 | 50.85 | 184,439 | -0.07(-0.13%) |
Dec 29, 2022 | 49.52 | 50.93 | 49.31 | 50.92 | 174,443 | +1.97(+4.02%) |
Dec 28, 2022 | 50.10 | 50.31 | 48.94 | 48.95 | 178,592 | -1.18(-2.35%) |
Dec 27, 2022 | 50.44 | 50.62 | 49.42 | 50.13 | 443,181 | -0.44(-0.88%) |
Dec 23, 2022 | 50.02 | 50.60 | 49.52 | 50.57 | 223,134 | +0.25(+0.50%) |
Dec 22, 2022 | 49.64 | 50.41 | 49.06 | 50.32 | 250,884 | +0.14(+0.29%) |
Dec 21, 2022 | 49.40 | 50.36 | 49.15 | 50.18 | 232,566 | +1.23(+2.50%) |
Dec 20, 2022 | 48.08 | 49.96 | 47.75 | 48.95 | 425,836 | +0.53(+1.10%) |
Dec 19, 2022 | 47.94 | 48.55 | 47.27 | 48.42 | 701,004 | +0.47(+0.99%) |
Dec 16, 2022 | 48.09 | 48.70 | 47.84 | 47.95 | 934,110 | -0.26(-0.54%) |
Dec 15, 2022 | 48.19 | 48.39 | 47.54 | 48.21 | 491,231 | -0.75(-1.54%) |
Dec 14, 2022 | 48.85 | 51.20 | 48.36 | 48.96 | 362,235 | -0.25(-0.51%) |
Dec 13, 2022 | 51.50 | 52.40 | 48.41 | 49.21 | 470,111 | +0.22(+0.45%) |
Dec 12, 2022 | 48.36 | 49.34 | 48.06 | 48.99 | 161,337 | +0.51(+1.05%) |
Dec 09, 2022 | 48.20 | 49.30 | 47.69 | 48.48 | 138,277 | -0.20(-0.42%) |
Dec 08, 2022 | 48.03 | 49.59 | 47.53 | 48.68 | 121,455 | +1.01(+2.12%) |
Dec 07, 2022 | 47.52 | 48.38 | 47.24 | 47.67 | 204,345 | -0.13(-0.28%) |
Dec 06, 2022 | 51.97 | 51.97 | 47.80 | 47.80 | 195,790 | -4.22(-8.10%) |
Dec 05, 2022 | 52.26 | 52.76 | 51.63 | 52.02 | 223,495 | -0.50(-0.96%) |
Dec 02, 2022 | 51.34 | 52.62 | 50.78 | 52.52 | 155,590 | -0.05(-0.09%) |
Dec 01, 2022 | 52.03 | 53.07 | 51.15 | 52.57 | 220,380 | +0.66(+1.26%) |
Nov 30, 2022 | 49.12 | 51.94 | 48.81 | 51.91 | 212,586 | +3.04(+6.22%) |
Nov 29, 2022 | 49.23 | 49.47 | 48.61 | 48.88 | 186,592 | -0.05(-0.10%) |
Nov 28, 2022 | 49.12 | 49.94 | 48.60 | 48.92 | 367,546 | -1.68(-3.32%) |
Nov 25, 2022 | 49.98 | 50.79 | 49.98 | 50.60 | 86,976 | +0.16(+0.32%) |
Nov 23, 2022 | 49.98 | 50.87 | 49.92 | 50.44 | 151,224 | +0.50(+1.00%) |
Nov 22, 2022 | 49.11 | 49.98 | 48.16 | 49.94 | 165,381 | +1.01(+2.06%) |
Nov 21, 2022 | 50.07 | 50.45 | 48.73 | 48.93 | 246,494 | -1.49(-2.95%) |
Nov 18, 2022 | 51.24 | 51.24 | 49.36 | 50.42 | 261,174 | +0.29(+0.57%) |
Nov 17, 2022 | 49.57 | 50.68 | 48.93 | 50.13 | 268,651 | -0.66(-1.30%) |
Nov 16, 2022 | 53.22 | 53.22 | 50.48 | 50.80 | 318,653 | -3.02(-5.62%) |
Nov 15, 2022 | 52.52 | 54.03 | 51.66 | 53.82 | 388,521 | +3.08(+6.07%) |
Nov 14, 2022 | 50.93 | 51.77 | 50.46 | 50.74 | 236,597 | -1.02(-1.97%) |
Nov 11, 2022 | 50.51 | 52.63 | 50.07 | 51.76 | 266,554 | +1.50(+2.98%) |
Nov 10, 2022 | 48.64 | 50.29 | 48.64 | 50.26 | 298,762 | +4.14(+8.97%) |
Nov 09, 2022 | 45.33 | 46.12 | 44.84 | 46.12 | 402,199 | +0.44(+0.97%) |
Nov 08, 2022 | 44.76 | 46.02 | 44.27 | 45.68 | 321,671 | +0.85(+1.91%) |
Nov 07, 2022 | 44.51 | 44.95 | 43.45 | 44.82 | 249,880 | +0.74(+1.68%) |
Nov 04, 2022 | 44.80 | 44.80 | 42.83 | 44.08 | 237,871 | +0.05(+0.11%) |
Nov 03, 2022 | 44.94 | 45.50 | 43.84 | 44.04 | 255,012 | -1.45(-3.19%) |
Nov 02, 2022 | 47.84 | 47.94 | 45.42 | 45.49 | 223,504 | -2.50(-5.20%) |
Nov 01, 2022 | 49.09 | 49.09 | 47.57 | 47.98 | 242,552 | -0.05(-0.10%) |
Oct 31, 2022 | 48.94 | 49.42 | 47.97 | 48.03 | 339,512 | -1.48(-2.99%) |
Oct 28, 2022 | 48.64 | 49.81 | 48.49 | 49.51 | 318,581 | +1.07(+2.20%) |
Oct 27, 2022 | 48.41 | 49.61 | 47.81 | 48.44 | 446,830 | +0.30(+0.62%) |
Oct 26, 2022 | 47.65 | 49.46 | 47.27 | 48.15 | 696,403 | -0.47(-0.97%) |
Oct 25, 2022 | 46.18 | 50.34 | 45.12 | 48.62 | 990,608 | +4.63(+10.52%) |
Oct 24, 2022 | 45.61 | 46.00 | 43.89 | 43.99 | 810,899 | -2.02(-4.38%) |
Oct 21, 2022 | 47.56 | 47.66 | 45.08 | 46.00 | 427,604 | -2.00(-4.16%) |
Oct 20, 2022 | 48.10 | 49.13 | 47.59 | 48.00 | 431,861 | +0.00(+0.00%) |
Oct 19, 2022 | 48.94 | 49.62 | 47.82 | 48.00 | 450,852 | -1.51(-3.04%) |
Oct 18, 2022 | 51.61 | 51.84 | 48.88 | 49.51 | 338,172 | -0.84(-1.66%) |
Oct 17, 2022 | 47.72 | 50.69 | 47.71 | 50.34 | 432,859 | +3.73(+8.01%) |
Oct 14, 2022 | 50.27 | 50.27 | 46.59 | 46.61 | 229,153 | -2.77(-5.62%) |
Oct 13, 2022 | 47.28 | 49.68 | 46.55 | 49.38 | 274,521 | +0.63(+1.30%) |
Oct 12, 2022 | 48.66 | 48.88 | 47.61 | 48.75 | 212,760 | +0.16(+0.34%) |
Oct 11, 2022 | 47.57 | 48.91 | 46.39 | 48.59 | 283,915 | +0.61(+1.28%) |
Oct 10, 2022 | 48.87 | 48.87 | 47.85 | 47.97 | 241,471 | -0.64(-1.32%) |
Oct 07, 2022 | 49.60 | 49.86 | 48.09 | 48.62 | 239,943 | -1.83(-3.63%) |
Oct 06, 2022 | 50.56 | 51.44 | 50.04 | 50.45 | 174,313 | -0.15(-0.30%) |
Oct 05, 2022 | 50.08 | 50.74 | 49.56 | 50.60 | 245,322 | -0.12(-0.25%) |
Oct 04, 2022 | 50.47 | 51.39 | 50.17 | 50.73 | 392,648 | +1.54(+3.12%) |
Oct 03, 2022 | 48.62 | 49.44 | 47.90 | 49.19 | 297,799 | +1.03(+2.13%) |
Sep 30, 2022 | 48.07 | 49.12 | 47.82 | 48.16 | 376,474 | +0.12(+0.24%) |
Sep 29, 2022 | 47.99 | 48.19 | 47.31 | 48.05 | 303,378 | -0.89(-1.82%) |
Sep 28, 2022 | 47.40 | 49.31 | 47.40 | 48.94 | 574,587 | +1.68(+3.55%) |
Sep 27, 2022 | 47.87 | 48.79 | 46.70 | 47.26 | 409,975 | -0.01(-0.02%) |
Sep 26, 2022 | 47.49 | 48.73 | 47.22 | 47.27 | 432,081 | -0.57(-1.18%) |
Sep 23, 2022 | 47.18 | 48.04 | 47.18 | 47.84 | 590,831 | +0.16(+0.34%) |
Sep 22, 2022 | 49.03 | 49.14 | 47.64 | 47.68 | 288,619 | -1.67(-3.39%) |
Sep 21, 2022 | 50.97 | 51.18 | 49.33 | 49.35 | 256,337 | -1.22(-2.41%) |
Sep 20, 2022 | 51.10 | 51.74 | 50.48 | 50.56 | 522,464 | -1.25(-2.41%) |
Sep 19, 2022 | 52.03 | 52.48 | 50.93 | 51.81 | 258,760 | -0.61(-1.17%) |
Sep 16, 2022 | 52.48 | 53.17 | 50.92 | 52.43 | 991,598 | -1.42(-2.64%) |
Sep 15, 2022 | 51.54 | 53.90 | 51.36 | 53.85 | 439,885 | +1.81(+3.49%) |
Sep 14, 2022 | 52.13 | 52.65 | 51.75 | 52.03 | 280,580 | +0.18(+0.35%) |
Sep 13, 2022 | 53.31 | 53.57 | 51.79 | 51.85 | 297,137 | -3.32(-6.02%) |
Sep 12, 2022 | 55.96 | 57.02 | 55.06 | 55.17 | 266,713 | -0.39(-0.71%) |
Sep 09, 2022 | 54.52 | 55.84 | 54.39 | 55.57 | 251,037 | +1.48(+2.73%) |
Sep 08, 2022 | 53.64 | 54.69 | 53.16 | 54.09 | 242,586 | -0.22(-0.41%) |
Sep 07, 2022 | 53.12 | 54.33 | 52.93 | 54.31 | 242,405 | +1.54(+2.91%) |
Sep 06, 2022 | 53.70 | 53.74 | 52.72 | 52.77 | 214,812 | -0.74(-1.38%) |
Sep 02, 2022 | 55.12 | 55.41 | 53.04 | 53.51 | 229,073 | -0.88(-1.62%) |
Sep 01, 2022 | 52.78 | 54.51 | 52.06 | 54.40 | 359,383 | +1.20(+2.26%) |
Aug 31, 2022 | 53.99 | 54.90 | 52.84 | 53.20 | 508,763 | -0.04(-0.07%) |
Aug 30, 2022 | 54.73 | 54.98 | 53.15 | 53.23 | 358,892 | -0.96(-1.76%) |
Aug 29, 2022 | 54.80 | 55.91 | 54.15 | 54.19 | 295,918 | -1.17(-2.11%) |
Aug 26, 2022 | 57.56 | 58.17 | 55.18 | 55.36 | 227,099 | -2.05(-3.56%) |
Aug 25, 2022 | 56.38 | 57.81 | 56.16 | 57.40 | 205,007 | +2.57(+4.69%) |
Aug 24, 2022 | 54.86 | 55.39 | 54.45 | 54.83 | 288,380 | +0.01(+0.02%) |
Aug 23, 2022 | 55.51 | 56.06 | 54.62 | 54.82 | 534,577 | -0.61(-1.10%) |
Aug 22, 2022 | 56.54 | 56.74 | 55.34 | 55.43 | 236,410 | -1.95(-3.40%) |
Aug 19, 2022 | 58.89 | 59.37 | 56.43 | 57.38 | 364,143 | -2.17(-3.64%) |
Aug 18, 2022 | 58.31 | 59.55 | 57.84 | 59.55 | 298,842 | +0.90(+1.53%) |
Aug 17, 2022 | 60.08 | 60.55 | 58.50 | 58.65 | 272,972 | -3.14(-5.09%) |
Aug 16, 2022 | 60.28 | 62.25 | 59.75 | 61.80 | 295,052 | +1.95(+3.26%) |
Aug 15, 2022 | 60.30 | 61.30 | 59.19 | 59.85 | 286,100 | -0.57(-0.95%) |
Aug 12, 2022 | 59.48 | 60.56 | 59.02 | 60.42 | 219,535 | +1.75(+2.98%) |
Aug 11, 2022 | 59.20 | 60.32 | 58.32 | 58.67 | 210,938 | +0.26(+0.44%) |
Aug 10, 2022 | 57.96 | 59.49 | 57.96 | 58.41 | 239,357 | +1.99(+3.52%) |
Aug 09, 2022 | 58.72 | 58.87 | 56.12 | 56.43 | 287,050 | -2.89(-4.87%) |
Aug 08, 2022 | 57.86 | 59.48 | 57.86 | 59.31 | 355,455 | +1.93(+3.36%) |
Aug 05, 2022 | 56.37 | 57.39 | 55.91 | 57.38 | 203,793 | -0.12(-0.22%) |
Aug 04, 2022 | 57.76 | 58.20 | 57.05 | 57.51 | 224,054 | +0.00(+0.00%) |
Aug 03, 2022 | 55.90 | 57.93 | 55.90 | 57.51 | 226,575 | +1.98(+3.56%) |
Aug 02, 2022 | 56.37 | 57.15 | 54.87 | 55.53 | 356,793 | -1.13(-1.99%) |
Aug 01, 2022 | 53.66 | 57.32 | 53.06 | 56.66 | 307,890 | +2.65(+4.90%) |
Jul 29, 2022 | 55.60 | 55.60 | 53.24 | 54.01 | 433,371 | -1.95(-3.48%) |
Jul 28, 2022 | 53.84 | 56.06 | 52.96 | 55.96 | 590,479 | +0.93(+1.68%) |
Jul 27, 2022 | 52.99 | 55.13 | 52.40 | 55.03 | 497,795 | +3.03(+5.83%) |
Jul 26, 2022 | 48.44 | 53.54 | 47.83 | 52.00 | 1,227,243 | -4.47(-7.92%) |
Jul 25, 2022 | 57.52 | 57.83 | 56.35 | 56.47 | 453,274 | -0.97(-1.68%) |
Jul 22, 2022 | 59.70 | 60.22 | 57.00 | 57.44 | 313,850 | -2.66(-4.42%) |
Jul 21, 2022 | 59.76 | 60.32 | 59.18 | 60.10 | 261,466 | +0.37(+0.62%) |
Jul 20, 2022 | 58.33 | 59.97 | 58.13 | 59.72 | 214,885 | +1.77(+3.05%) |
Jul 19, 2022 | 57.55 | 58.04 | 56.91 | 57.96 | 269,040 | +1.35(+2.38%) |
Jul 18, 2022 | 56.81 | 58.19 | 56.18 | 56.61 | 233,139 | +0.35(+0.63%) |
Jul 15, 2022 | 55.60 | 56.47 | 54.83 | 56.25 | 198,313 | +1.80(+3.30%) |
Jul 14, 2022 | 54.92 | 54.95 | 53.99 | 54.46 | 159,112 | -0.62(-1.13%) |
Jul 13, 2022 | 54.32 | 55.50 | 54.08 | 55.08 | 141,207 | -0.33(-0.60%) |
Jul 12, 2022 | 56.24 | 57.19 | 55.13 | 55.41 | 216,987 | -0.50(-0.89%) |
Jul 11, 2022 | 57.34 | 57.34 | 55.81 | 55.91 | 163,412 | -2.06(-3.56%) |
Jul 08, 2022 | 58.26 | 58.73 | 57.28 | 57.98 | 297,823 | -1.40(-2.35%) |
Jul 07, 2022 | 57.10 | 59.37 | 56.93 | 59.37 | 560,413 | +2.62(+4.62%) |
Jul 06, 2022 | 56.39 | 57.13 | 55.75 | 56.75 | 312,575 | +0.20(+0.35%) |
Jul 05, 2022 | 53.45 | 56.56 | 52.88 | 56.55 | 322,563 | +2.23(+4.10%) |