Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 46.33 | 47.58 | 46.29 | 47.16 | 18,499 | +0.62(+1.32%) |
Jun 29, 2023 | 45.90 | 46.62 | 45.65 | 46.54 | 18,894 | +0.61(+1.34%) |
Jun 28, 2023 | 46.16 | 46.27 | 45.78 | 45.93 | 15,878 | -1.12(-2.38%) |
Jun 27, 2023 | 46.81 | 47.05 | 46.08 | 47.05 | 38,263 | +0.26(+0.56%) |
Jun 26, 2023 | 45.75 | 47.00 | 45.75 | 46.79 | 39,080 | +1.22(+2.68%) |
Jun 23, 2023 | 45.00 | 45.74 | 45.00 | 45.57 | 22,817 | -0.17(-0.38%) |
Jun 22, 2023 | 45.23 | 45.92 | 45.20 | 45.74 | 15,492 | -0.45(-0.97%) |
Jun 21, 2023 | 45.39 | 46.65 | 45.39 | 46.19 | 10,631 | +0.66(+1.45%) |
Jun 20, 2023 | 44.04 | 46.00 | 44.04 | 45.53 | 7,575 | -0.91(-1.96%) |
Jun 16, 2023 | 46.34 | 46.52 | 45.46 | 46.44 | 15,017 | +0.10(+0.22%) |
Jun 15, 2023 | 44.95 | 46.40 | 44.92 | 46.34 | 37,093 | +1.67(+3.73%) |
Jun 14, 2023 | 45.49 | 45.49 | 44.47 | 44.67 | 4,539 | -0.39(-0.86%) |
Jun 13, 2023 | 45.50 | 46.09 | 45.06 | 45.06 | 12,890 | +0.51(+1.14%) |
Jun 12, 2023 | 44.46 | 44.70 | 44.31 | 44.55 | 54,491 | -0.45(-1.00%) |
Jun 09, 2023 | 44.63 | 45.28 | 44.58 | 45.00 | 9,339 | +0.03(+0.07%) |
Jun 08, 2023 | 45.13 | 45.46 | 44.64 | 44.97 | 15,163 | -0.54(-1.19%) |
Jun 07, 2023 | 43.18 | 45.51 | 43.18 | 45.51 | 11,319 | +1.60(+3.66%) |
Jun 06, 2023 | 43.00 | 43.91 | 43.00 | 43.91 | 8,582 | +0.69(+1.58%) |
Jun 05, 2023 | 44.99 | 45.16 | 43.22 | 43.22 | 9,302 | -1.19(-2.68%) |
Jun 02, 2023 | 43.46 | 44.47 | 43.34 | 44.41 | 9,533 | +2.19(+5.19%) |
Jun 01, 2023 | 41.64 | 42.65 | 41.34 | 42.22 | 10,500 | +0.35(+0.84%) |
May 31, 2023 | 42.59 | 42.60 | 41.87 | 41.87 | 15,270 | -0.99(-2.31%) |
May 30, 2023 | 43.09 | 43.47 | 42.58 | 42.86 | 11,642 | -0.91(-2.07%) |
May 26, 2023 | 43.91 | 44.16 | 43.27 | 43.77 | 17,662 | -0.20(-0.44%) |
May 25, 2023 | 43.60 | 44.74 | 43.60 | 43.96 | 14,337 | -0.88(-1.96%) |
May 24, 2023 | 45.25 | 45.25 | 43.89 | 44.84 | 25,571 | -0.37(-0.82%) |
May 23, 2023 | 44.96 | 45.50 | 44.50 | 45.21 | 35,441 | +0.26(+0.58%) |
May 22, 2023 | 44.90 | 45.04 | 44.50 | 44.95 | 14,374 | +0.05(+0.11%) |
May 19, 2023 | 44.13 | 45.56 | 44.13 | 44.90 | 22,381 | +1.01(+2.30%) |
May 18, 2023 | 42.57 | 43.89 | 42.57 | 43.89 | 18,957 | +1.02(+2.38%) |
May 17, 2023 | 42.03 | 42.87 | 41.87 | 42.87 | 15,389 | +0.95(+2.27%) |
May 16, 2023 | 43.42 | 43.72 | 41.92 | 41.92 | 26,672 | -1.20(-2.78%) |
May 15, 2023 | 41.50 | 43.12 | 41.50 | 43.12 | 22,495 | +1.97(+4.79%) |
May 12, 2023 | 41.49 | 42.12 | 40.90 | 41.15 | 28,753 | -0.11(-0.27%) |
May 11, 2023 | 41.31 | 41.85 | 41.03 | 41.26 | 17,997 | -0.53(-1.27%) |
May 10, 2023 | 43.39 | 43.39 | 41.62 | 41.79 | 25,803 | -2.64(-5.94%) |
May 09, 2023 | 42.86 | 44.45 | 42.75 | 44.43 | 21,466 | +1.30(+3.01%) |
May 08, 2023 | 45.00 | 45.00 | 43.09 | 43.13 | 47,100 | -0.59(-1.35%) |
May 05, 2023 | 44.35 | 44.69 | 43.40 | 43.72 | 21,568 | +0.79(+1.84%) |
May 04, 2023 | 42.50 | 43.78 | 42.50 | 42.93 | 38,697 | +0.41(+0.96%) |
May 03, 2023 | 42.75 | 42.80 | 41.60 | 42.52 | 47,795 | -0.53(-1.23%) |
May 02, 2023 | 44.00 | 44.01 | 42.29 | 43.05 | 26,689 | -1.85(-4.12%) |
May 01, 2023 | 43.25 | 45.16 | 43.25 | 44.90 | 12,021 | -0.02(-0.03%) |
Apr 28, 2023 | 43.03 | 45.37 | 42.98 | 44.91 | 34,994 | +1.96(+4.58%) |
Apr 27, 2023 | 43.00 | 43.42 | 42.90 | 42.95 | 11,037 | -0.07(-0.16%) |
Apr 26, 2023 | 44.12 | 44.12 | 42.75 | 43.02 | 29,654 | -1.30(-2.93%) |
Apr 25, 2023 | 44.81 | 44.81 | 44.23 | 44.32 | 18,079 | -0.68(-1.51%) |
Apr 24, 2023 | 44.11 | 45.22 | 44.05 | 45.00 | 14,232 | +0.86(+1.95%) |
Apr 21, 2023 | 44.75 | 44.75 | 43.97 | 44.14 | 24,927 | -0.56(-1.25%) |
Apr 20, 2023 | 44.60 | 45.02 | 44.36 | 44.70 | 15,285 | -0.33(-0.73%) |
Apr 19, 2023 | 45.00 | 45.50 | 44.67 | 45.03 | 48,371 | -0.80(-1.75%) |
Apr 18, 2023 | 45.55 | 46.32 | 45.32 | 45.83 | 31,020 | +0.20(+0.43%) |
Apr 17, 2023 | 45.24 | 45.75 | 45.24 | 45.63 | 39,478 | +0.39(+0.87%) |
Apr 14, 2023 | 45.00 | 45.43 | 44.60 | 45.24 | 18,903 | +0.22(+0.49%) |
Apr 13, 2023 | 44.00 | 45.03 | 43.90 | 45.02 | 24,392 | +1.16(+2.63%) |
Apr 12, 2023 | 44.35 | 44.58 | 43.65 | 43.87 | 37,045 | -0.41(-0.94%) |
Apr 11, 2023 | 43.05 | 44.57 | 43.05 | 44.28 | 37,731 | +1.36(+3.17%) |
Apr 10, 2023 | 42.50 | 43.14 | 41.72 | 42.92 | 50,489 | +0.76(+1.80%) |
Apr 06, 2023 | 39.98 | 42.16 | 39.98 | 42.16 | 41,890 | +0.80(+1.95%) |
Apr 05, 2023 | 41.97 | 41.97 | 40.90 | 41.35 | 28,948 | -0.37(-0.87%) |
Apr 04, 2023 | 42.00 | 42.00 | 40.98 | 41.72 | 47,366 | +0.26(+0.63%) |
Apr 03, 2023 | 44.75 | 44.75 | 41.13 | 41.46 | 95,136 | -0.17(-0.41%) |
Mar 31, 2023 | 41.08 | 43.65 | 40.55 | 41.63 | 18,539 | +0.48(+1.17%) |
Mar 30, 2023 | 41.00 | 41.15 | 40.68 | 41.15 | 59,028 | +0.26(+0.64%) |
Mar 29, 2023 | 41.17 | 41.21 | 40.30 | 40.89 | 33,203 | -0.08(-0.20%) |
Mar 28, 2023 | 40.15 | 41.10 | 39.82 | 40.97 | 58,462 | +0.49(+1.21%) |
Mar 27, 2023 | 39.00 | 40.51 | 39.00 | 40.48 | 22,095 | +0.76(+1.91%) |
Mar 24, 2023 | 40.47 | 40.47 | 38.70 | 39.72 | 279,977 | +0.08(+0.20%) |
Mar 23, 2023 | 40.73 | 40.77 | 39.28 | 39.64 | 238,924 | -0.35(-0.88%) |
Mar 22, 2023 | 41.00 | 41.00 | 39.99 | 39.99 | 20,262 | -1.18(-2.87%) |
Mar 21, 2023 | 40.82 | 41.32 | 40.55 | 41.17 | 35,593 | +0.80(+1.98%) |
Mar 20, 2023 | 39.09 | 40.37 | 39.09 | 40.37 | 24,590 | +1.22(+3.12%) |
Mar 17, 2023 | 38.01 | 39.75 | 38.01 | 39.15 | 25,582 | -0.62(-1.57%) |
Mar 16, 2023 | 38.00 | 39.98 | 38.00 | 39.77 | 54,911 | +1.08(+2.79%) |
Mar 15, 2023 | 39.80 | 40.31 | 38.37 | 38.69 | 77,223 | -2.03(-4.99%) |
Mar 14, 2023 | 40.54 | 41.45 | 40.20 | 40.72 | 25,448 | +0.26(+0.64%) |
Mar 13, 2023 | 40.48 | 41.71 | 40.02 | 40.46 | 34,513 | -1.14(-2.74%) |
Mar 10, 2023 | 42.00 | 42.95 | 41.60 | 41.60 | 26,140 | -0.51(-1.20%) |
Mar 09, 2023 | 43.80 | 43.80 | 42.09 | 42.11 | 44,497 | -0.08(-0.18%) |
Mar 08, 2023 | 42.24 | 42.86 | 41.70 | 42.18 | 101,293 | -0.40(-0.93%) |
Mar 07, 2023 | 43.50 | 44.00 | 42.56 | 42.58 | 103,132 | -1.37(-3.12%) |
Mar 06, 2023 | 47.00 | 47.00 | 43.82 | 43.95 | 21,386 | -1.12(-2.49%) |
Mar 03, 2023 | 43.72 | 45.25 | 43.64 | 45.07 | 52,365 | +1.42(+3.26%) |
Mar 02, 2023 | 45.99 | 45.99 | 43.47 | 43.65 | 82,037 | -2.21(-4.82%) |
Mar 01, 2023 | 43.73 | 45.94 | 43.73 | 45.86 | 23,436 | +2.12(+4.85%) |
Feb 28, 2023 | 43.69 | 44.01 | 43.69 | 43.74 | 143,210 | -0.33(-0.75%) |
Feb 27, 2023 | 44.37 | 44.67 | 44.03 | 44.07 | 63,008 | -0.05(-0.11%) |
Feb 24, 2023 | 42.50 | 44.12 | 42.40 | 44.12 | 21,176 | +1.32(+3.08%) |
Feb 23, 2023 | 42.38 | 43.10 | 42.17 | 42.80 | 46,117 | +1.27(+3.06%) |
Feb 22, 2023 | 40.70 | 42.25 | 39.73 | 41.53 | 19,098 | -0.13(-0.31%) |
Feb 21, 2023 | 43.37 | 43.78 | 41.64 | 41.66 | 80,466 | -2.09(-4.78%) |
Feb 17, 2023 | 45.63 | 45.63 | 43.75 | 43.75 | 50,657 | -2.35(-5.11%) |
Feb 16, 2023 | 46.36 | 47.39 | 46.09 | 46.10 | 82,649 | +0.01(+0.03%) |
Feb 15, 2023 | 46.98 | 46.98 | 45.75 | 46.09 | 44,375 | -1.04(-2.21%) |
Feb 14, 2023 | 45.30 | 47.23 | 44.95 | 47.13 | 21,437 | +1.24(+2.70%) |
Feb 13, 2023 | 46.21 | 46.41 | 45.61 | 45.89 | 62,193 | -0.42(-0.91%) |
Feb 10, 2023 | 45.57 | 46.36 | 45.36 | 46.31 | 20,170 | +0.94(+2.08%) |
Feb 09, 2023 | 45.73 | 46.05 | 45.28 | 45.37 | 49,700 | -0.04(-0.10%) |
Feb 08, 2023 | 45.69 | 46.01 | 45.03 | 45.41 | 16,917 | -0.20(-0.44%) |
Feb 07, 2023 | 44.47 | 45.61 | 44.41 | 45.61 | 18,361 | +1.11(+2.49%) |
Feb 06, 2023 | 44.62 | 44.99 | 43.99 | 44.50 | 22,499 | -0.60(-1.33%) |
Feb 03, 2023 | 44.85 | 45.95 | 43.70 | 45.10 | 32,330 | +0.28(+0.62%) |
Feb 02, 2023 | 46.26 | 46.26 | 44.35 | 44.82 | 52,485 | -0.56(-1.23%) |
Feb 01, 2023 | 47.00 | 47.00 | 44.72 | 45.38 | 48,669 | -1.24(-2.67%) |
Jan 31, 2023 | 45.95 | 46.73 | 45.30 | 46.62 | 191,348 | +0.54(+1.17%) |
Jan 30, 2023 | 44.79 | 47.61 | 44.79 | 46.08 | 71,591 | -2.37(-4.89%) |
Jan 27, 2023 | 47.88 | 48.58 | 47.58 | 48.45 | 45,038 | +0.56(+1.17%) |
Jan 26, 2023 | 47.79 | 47.89 | 46.16 | 47.89 | 83,693 | +0.97(+2.07%) |
Jan 25, 2023 | 48.20 | 48.20 | 46.70 | 46.92 | 115,537 | -1.33(-2.76%) |
Jan 24, 2023 | 49.02 | 49.13 | 48.25 | 48.25 | 66,281 | -1.28(-2.58%) |
Jan 23, 2023 | 51.31 | 51.33 | 49.01 | 49.53 | 48,425 | -1.78(-3.47%) |
Jan 20, 2023 | 50.94 | 51.50 | 50.05 | 51.31 | 47,581 | +0.90(+1.79%) |
Jan 19, 2023 | 50.80 | 50.82 | 48.85 | 50.41 | 53,777 | -0.11(-0.22%) |
Jan 18, 2023 | 52.92 | 53.14 | 50.52 | 50.52 | 80,782 | -1.55(-2.98%) |
Jan 17, 2023 | 50.56 | 52.25 | 50.56 | 52.07 | 59,783 | +2.74(+5.55%) |
Jan 13, 2023 | 49.50 | 50.20 | 47.55 | 49.33 | 77,756 | -0.89(-1.77%) |
Jan 12, 2023 | 48.00 | 50.22 | 47.94 | 50.22 | 59,512 | +2.72(+5.73%) |
Jan 11, 2023 | 47.33 | 47.58 | 47.00 | 47.50 | 21,760 | +0.42(+0.89%) |
Jan 10, 2023 | 46.78 | 47.97 | 46.00 | 47.08 | 37,502 | -0.92(-1.92%) |
Jan 09, 2023 | 48.03 | 48.54 | 47.79 | 48.00 | 25,219 | +0.89(+1.89%) |
Jan 06, 2023 | 46.17 | 47.89 | 46.06 | 47.11 | 26,450 | +1.40(+3.06%) |
Jan 05, 2023 | 46.50 | 47.01 | 45.70 | 45.71 | 22,299 | -0.81(-1.74%) |
Jan 04, 2023 | 47.17 | 47.37 | 46.41 | 46.52 | 27,640 | +0.11(+0.24%) |
Jan 03, 2023 | 50.00 | 50.10 | 46.39 | 46.41 | 29,797 | -4.09(-8.10%) |
Dec 30, 2022 | 50.56 | 51.06 | 49.00 | 50.50 | 19,640 | -0.49(-0.96%) |
Dec 29, 2022 | 49.00 | 50.99 | 49.00 | 50.99 | 27,015 | +1.12(+2.25%) |
Dec 28, 2022 | 53.50 | 53.50 | 49.84 | 49.87 | 33,917 | -3.53(-6.61%) |
Dec 27, 2022 | 54.25 | 54.29 | 52.36 | 53.40 | 10,684 | +0.92(+1.75%) |
Dec 23, 2022 | 49.78 | 53.07 | 49.78 | 52.48 | 10,745 | +1.29(+2.52%) |
Dec 22, 2022 | 52.16 | 52.50 | 50.45 | 51.19 | 17,237 | -1.32(-2.51%) |
Dec 21, 2022 | 52.52 | 53.25 | 52.43 | 52.51 | 10,307 | +0.40(+0.77%) |
Dec 20, 2022 | 50.89 | 52.23 | 50.89 | 52.11 | 34,622 | +0.11(+0.21%) |
Dec 19, 2022 | 52.41 | 52.42 | 51.05 | 52.00 | 53,548 | +0.00(+0.00%) |
Dec 16, 2022 | 52.96 | 53.25 | 51.65 | 52.00 | 23,085 | -2.21(-4.08%) |
Dec 15, 2022 | 55.10 | 55.10 | 52.87 | 54.21 | 32,099 | -0.34(-0.62%) |
Dec 14, 2022 | 55.18 | 55.18 | 54.11 | 54.55 | 17,843 | -0.43(-0.78%) |
Dec 13, 2022 | 55.85 | 56.21 | 54.98 | 54.98 | 35,041 | +0.45(+0.83%) |
Dec 12, 2022 | 55.85 | 55.85 | 54.34 | 54.53 | 45,119 | +0.20(+0.37%) |
Dec 09, 2022 | 56.00 | 56.00 | 54.00 | 54.33 | 39,041 | -0.86(-1.56%) |
Dec 08, 2022 | 55.69 | 55.87 | 55.00 | 55.19 | 21,995 | +0.82(+1.51%) |
Dec 07, 2022 | 54.30 | 54.85 | 53.90 | 54.37 | 38,401 | -0.17(-0.31%) |
Dec 06, 2022 | 57.09 | 57.31 | 54.54 | 54.54 | 54,546 | -2.80(-4.89%) |
Dec 05, 2022 | 59.66 | 59.72 | 56.99 | 57.34 | 24,632 | -1.48(-2.51%) |
Dec 02, 2022 | 59.40 | 59.80 | 58.82 | 58.82 | 13,580 | -0.97(-1.62%) |
Dec 01, 2022 | 60.03 | 61.28 | 59.79 | 59.79 | 50,160 | -0.88(-1.45%) |
Nov 30, 2022 | 60.47 | 60.89 | 59.55 | 60.67 | 31,523 | +0.97(+1.63%) |
Nov 29, 2022 | 59.28 | 60.01 | 58.40 | 59.70 | 22,761 | +1.51(+2.59%) |
Nov 28, 2022 | 60.12 | 60.12 | 56.96 | 58.19 | 19,090 | -1.92(-3.20%) |
Nov 25, 2022 | 61.18 | 61.18 | 59.97 | 60.12 | 15,879 | +0.08(+0.13%) |
Nov 23, 2022 | 59.25 | 61.21 | 59.25 | 60.04 | 31,406 | -0.18(-0.30%) |
Nov 22, 2022 | 59.00 | 60.56 | 58.91 | 60.22 | 20,140 | +2.06(+3.55%) |
Nov 21, 2022 | 58.33 | 59.01 | 56.53 | 58.16 | 9,495 | -0.92(-1.56%) |
Nov 18, 2022 | 58.32 | 59.12 | 58.06 | 59.08 | 23,496 | +0.18(+0.30%) |
Nov 17, 2022 | 57.85 | 58.90 | 57.21 | 58.90 | 18,086 | +0.33(+0.56%) |
Nov 16, 2022 | 59.01 | 60.45 | 58.00 | 58.58 | 14,473 | -1.88(-3.10%) |
Nov 15, 2022 | 60.00 | 60.52 | 59.00 | 60.45 | 14,696 | +0.45(+0.75%) |
Nov 14, 2022 | 60.15 | 62.48 | 60.00 | 60.00 | 229,493 | -0.44(-0.73%) |
Nov 11, 2022 | 59.16 | 60.67 | 58.69 | 60.44 | 34,955 | +2.10(+3.60%) |
Nov 10, 2022 | 56.43 | 58.34 | 56.37 | 58.34 | 23,576 | +3.32(+6.03%) |
Nov 09, 2022 | 58.07 | 58.07 | 54.72 | 55.02 | 19,195 | -3.78(-6.43%) |
Nov 08, 2022 | 60.00 | 60.00 | 58.28 | 58.80 | 218,253 | -2.20(-3.61%) |
Nov 07, 2022 | 60.79 | 61.76 | 59.65 | 61.00 | 49,270 | +0.55(+0.91%) |
Nov 04, 2022 | 58.57 | 61.47 | 58.57 | 60.45 | 31,763 | +1.09(+1.84%) |
Nov 03, 2022 | 57.00 | 59.74 | 57.00 | 59.36 | 89,904 | +2.11(+3.69%) |
Nov 02, 2022 | 56.80 | 58.16 | 56.75 | 57.25 | 22,994 | +0.30(+0.53%) |
Nov 01, 2022 | 57.20 | 57.20 | 56.45 | 56.95 | 10,457 | +0.35(+0.62%) |
Oct 31, 2022 | 55.01 | 56.61 | 55.01 | 56.60 | 21,365 | +1.54(+2.80%) |
Oct 28, 2022 | 56.35 | 56.35 | 54.90 | 55.06 | 31,390 | -1.56(-2.76%) |
Oct 27, 2022 | 56.87 | 58.25 | 56.53 | 56.62 | 17,318 | -0.55(-0.96%) |
Oct 26, 2022 | 54.37 | 57.58 | 54.35 | 57.17 | 28,992 | +1.88(+3.40%) |
Oct 25, 2022 | 55.46 | 55.60 | 55.00 | 55.29 | 20,648 | +0.60(+1.10%) |
Oct 24, 2022 | 54.54 | 54.80 | 54.24 | 54.69 | 15,413 | +0.15(+0.28%) |
Oct 21, 2022 | 54.58 | 54.96 | 54.20 | 54.54 | 16,495 | -0.27(-0.49%) |
Oct 20, 2022 | 53.57 | 55.61 | 53.57 | 54.81 | 32,480 | +0.35(+0.64%) |
Oct 19, 2022 | 54.34 | 54.64 | 54.06 | 54.46 | 28,083 | +0.58(+1.07%) |
Oct 18, 2022 | 55.40 | 55.86 | 53.87 | 53.88 | 31,943 | -0.95(-1.73%) |
Oct 17, 2022 | 56.23 | 56.60 | 54.84 | 54.84 | 49,859 | -0.22(-0.41%) |
Oct 14, 2022 | 56.85 | 56.85 | 55.06 | 55.06 | 18,360 | -2.52(-4.38%) |
Oct 13, 2022 | 54.08 | 57.80 | 54.08 | 57.58 | 33,970 | +2.38(+4.32%) |
Oct 12, 2022 | 55.46 | 55.82 | 54.64 | 55.20 | 13,748 | -1.06(-1.88%) |
Oct 11, 2022 | 54.75 | 57.08 | 54.75 | 56.26 | 31,871 | +1.24(+2.25%) |
Oct 10, 2022 | 56.60 | 57.57 | 52.00 | 55.02 | 25,730 | -1.30(-2.30%) |
Oct 07, 2022 | 56.50 | 57.38 | 55.98 | 56.32 | 19,674 | +0.06(+0.10%) |
Oct 06, 2022 | 56.00 | 56.69 | 56.00 | 56.26 | 16,785 | -0.19(-0.34%) |
Oct 05, 2022 | 56.67 | 57.09 | 55.51 | 56.45 | 52,290 | -0.62(-1.09%) |
Oct 04, 2022 | 53.07 | 57.07 | 53.07 | 57.07 | 25,678 | +2.60(+4.77%) |
Oct 03, 2022 | 54.38 | 55.22 | 53.99 | 54.47 | 33,606 | +2.57(+4.95%) |
Sep 30, 2022 | 52.13 | 53.29 | 51.68 | 51.90 | 14,336 | -1.36(-2.55%) |
Sep 29, 2022 | 51.31 | 53.28 | 51.31 | 53.26 | 21,592 | +0.10(+0.19%) |
Sep 28, 2022 | 50.46 | 53.18 | 50.45 | 53.16 | 39,519 | +2.97(+5.92%) |
Sep 27, 2022 | 48.94 | 50.33 | 48.91 | 50.19 | 83,680 | +1.25(+2.55%) |
Sep 26, 2022 | 49.96 | 51.50 | 48.34 | 48.94 | 38,477 | -2.35(-4.58%) |
Sep 23, 2022 | 53.00 | 53.00 | 50.50 | 51.29 | 67,554 | -3.20(-5.87%) |
Sep 22, 2022 | 57.12 | 57.12 | 54.48 | 54.49 | 51,622 | -1.81(-3.21%) |
Sep 21, 2022 | 58.69 | 58.69 | 56.27 | 56.30 | 24,617 | -1.55(-2.67%) |
Sep 20, 2022 | 59.00 | 59.12 | 57.14 | 57.84 | 18,083 | -1.45(-2.45%) |
Sep 19, 2022 | 57.00 | 59.35 | 57.00 | 59.30 | 40,996 | -0.18(-0.30%) |
Sep 16, 2022 | 60.91 | 60.91 | 59.30 | 59.48 | 38,808 | -2.51(-4.05%) |
Sep 15, 2022 | 63.12 | 63.28 | 61.90 | 61.99 | 17,288 | -1.95(-3.04%) |
Sep 14, 2022 | 61.21 | 63.94 | 61.21 | 63.94 | 68,413 | +2.97(+4.88%) |
Sep 13, 2022 | 61.30 | 61.78 | 60.66 | 60.96 | 47,806 | -0.81(-1.31%) |
Sep 12, 2022 | 60.72 | 61.77 | 60.72 | 61.77 | 45,307 | +2.17(+3.64%) |
Sep 09, 2022 | 59.37 | 60.00 | 58.68 | 59.60 | 17,750 | +0.92(+1.57%) |
Sep 08, 2022 | 58.47 | 59.08 | 57.96 | 58.68 | 16,558 | +0.12(+0.21%) |
Sep 07, 2022 | 57.85 | 58.59 | 56.79 | 58.56 | 67,376 | -0.77(-1.30%) |
Sep 06, 2022 | 63.67 | 63.67 | 58.96 | 59.33 | 113,748 | +0.12(+0.21%) |
Sep 02, 2022 | 57.08 | 59.81 | 57.08 | 59.20 | 57,074 | +0.91(+1.55%) |
Sep 01, 2022 | 59.29 | 59.29 | 57.61 | 58.30 | 73,253 | -0.68(-1.15%) |
Aug 31, 2022 | 57.90 | 59.44 | 57.75 | 58.98 | 49,058 | -0.40(-0.67%) |
Aug 30, 2022 | 60.00 | 60.00 | 58.14 | 59.38 | 46,086 | -0.91(-1.50%) |
Aug 29, 2022 | 60.75 | 61.59 | 60.29 | 60.29 | 54,694 | -0.56(-0.92%) |
Aug 26, 2022 | 62.00 | 62.00 | 60.84 | 60.84 | 141,060 | -1.01(-1.62%) |
Aug 25, 2022 | 62.07 | 62.68 | 61.68 | 61.85 | 14,568 | -0.13(-0.21%) |
Aug 24, 2022 | 63.30 | 63.30 | 61.21 | 61.98 | 34,858 | -0.69(-1.09%) |
Aug 23, 2022 | 61.04 | 62.66 | 61.00 | 62.66 | 33,381 | +2.60(+4.34%) |
Aug 22, 2022 | 59.72 | 60.61 | 59.11 | 60.06 | 72,754 | +0.06(+0.10%) |
Aug 19, 2022 | 58.91 | 60.20 | 58.91 | 60.00 | 74,317 | +0.02(+0.03%) |
Aug 18, 2022 | 60.43 | 60.52 | 59.75 | 59.98 | 31,891 | +0.86(+1.45%) |
Aug 17, 2022 | 58.00 | 59.45 | 58.00 | 59.12 | 18,074 | -0.13(-0.22%) |
Aug 16, 2022 | 59.62 | 60.55 | 58.72 | 59.25 | 11,638 | +0.39(+0.66%) |
Aug 15, 2022 | 57.36 | 58.86 | 56.47 | 58.86 | 21,839 | -1.19(-1.98%) |
Aug 12, 2022 | 59.76 | 60.15 | 59.02 | 60.05 | 25,117 | +0.21(+0.35%) |
Aug 11, 2022 | 59.47 | 60.10 | 58.64 | 59.84 | 21,979 | +1.13(+1.92%) |
Aug 10, 2022 | 57.87 | 58.96 | 57.10 | 58.71 | 18,838 | +1.03(+1.79%) |
Aug 09, 2022 | 58.19 | 58.33 | 57.00 | 57.68 | 208,463 | +0.39(+0.68%) |
Aug 08, 2022 | 56.20 | 57.47 | 55.53 | 57.29 | 39,633 | +1.12(+1.99%) |
Aug 05, 2022 | 55.61 | 57.52 | 55.61 | 56.17 | 109,409 | -0.40(-0.71%) |
Aug 04, 2022 | 56.84 | 57.08 | 55.52 | 56.57 | 189,755 | -2.38(-4.04%) |
Aug 03, 2022 | 61.00 | 61.01 | 58.82 | 58.95 | 37,406 | -1.09(-1.82%) |
Aug 02, 2022 | 61.50 | 61.50 | 60.04 | 60.04 | 27,067 | -1.71(-2.77%) |
Aug 01, 2022 | 59.76 | 63.33 | 59.76 | 61.75 | 18,803 | -0.87(-1.39%) |
Jul 29, 2022 | 62.00 | 62.70 | 60.76 | 62.62 | 59,551 | +1.93(+3.19%) |
Jul 28, 2022 | 59.00 | 61.07 | 58.12 | 60.69 | 43,759 | +3.59(+6.28%) |
Jul 27, 2022 | 55.52 | 57.14 | 55.52 | 57.10 | 32,503 | +2.33(+4.25%) |
Jul 26, 2022 | 56.78 | 57.24 | 54.67 | 54.77 | 21,194 | -0.48(-0.87%) |
Jul 25, 2022 | 54.00 | 55.25 | 53.18 | 55.25 | 23,289 | +2.05(+3.85%) |
Jul 22, 2022 | 53.50 | 54.40 | 53.20 | 53.20 | 14,913 | -0.00(-0.01%) |
Jul 21, 2022 | 53.92 | 53.92 | 52.21 | 53.20 | 20,362 | -1.49(-2.72%) |
Jul 20, 2022 | 52.38 | 55.08 | 52.25 | 54.69 | 20,056 | +1.44(+2.70%) |
Jul 19, 2022 | 52.60 | 53.25 | 52.28 | 53.25 | 24,511 | +0.68(+1.29%) |
Jul 18, 2022 | 51.52 | 53.18 | 51.49 | 52.57 | 32,799 | +3.36(+6.83%) |
Jul 15, 2022 | 49.95 | 50.50 | 48.78 | 49.21 | 10,020 | -0.22(-0.45%) |
Jul 14, 2022 | 48.50 | 49.53 | 47.66 | 49.43 | 29,538 | -1.58(-3.10%) |
Jul 13, 2022 | 49.62 | 51.69 | 49.60 | 51.01 | 53,824 | +1.77(+3.59%) |
Jul 12, 2022 | 49.66 | 50.00 | 48.76 | 49.24 | 13,471 | -1.55(-3.05%) |
Jul 11, 2022 | 50.53 | 51.31 | 49.72 | 50.79 | 32,032 | -0.42(-0.82%) |
Jul 08, 2022 | 50.65 | 51.47 | 50.25 | 51.21 | 9,412 | +0.46(+0.91%) |
Jul 07, 2022 | 49.94 | 50.75 | 48.91 | 50.75 | 20,855 | +2.77(+5.77%) |
Jul 06, 2022 | 48.35 | 48.57 | 45.64 | 47.98 | 54,541 | -1.49(-3.02%) |
Jul 05, 2022 | 48.99 | 50.04 | 47.83 | 49.47 | 66,044 | -2.09(-4.05%) |