Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 61.85 | 63.00 | 61.59 | 62.07 | 146,898 | +0.02(+0.03%) |
Jul 28, 2023 | 64.29 | 64.69 | 61.76 | 62.05 | 217,888 | -1.41(-2.22%) |
Jul 27, 2023 | 64.71 | 65.12 | 63.25 | 63.46 | 224,437 | -1.15(-1.78%) |
Jul 26, 2023 | 63.86 | 65.27 | 63.86 | 64.60 | 210,481 | +0.82(+1.29%) |
Jul 25, 2023 | 63.57 | 64.84 | 63.56 | 63.78 | 147,234 | -0.04(-0.06%) |
Jul 24, 2023 | 63.42 | 64.26 | 63.26 | 63.82 | 124,544 | +0.90(+1.43%) |
Jul 21, 2023 | 63.36 | 63.36 | 62.40 | 62.92 | 143,249 | -0.16(-0.26%) |
Jul 20, 2023 | 60.18 | 63.27 | 60.18 | 63.09 | 268,603 | -0.55(-0.86%) |
Jul 19, 2023 | 62.81 | 63.80 | 62.18 | 63.64 | 162,643 | +1.00(+1.60%) |
Jul 18, 2023 | 61.36 | 62.71 | 61.36 | 62.63 | 166,689 | +1.52(+2.48%) |
Jul 17, 2023 | 61.25 | 62.00 | 60.61 | 61.12 | 115,488 | -0.28(-0.46%) |
Jul 14, 2023 | 61.63 | 61.63 | 60.26 | 61.40 | 126,026 | -0.41(-0.66%) |
Jul 13, 2023 | 60.37 | 61.88 | 60.11 | 61.80 | 273,087 | +1.97(+3.29%) |
Jul 12, 2023 | 57.57 | 60.15 | 57.57 | 59.84 | 275,279 | +3.46(+6.15%) |
Jul 11, 2023 | 55.97 | 56.58 | 55.74 | 56.37 | 182,338 | +0.57(+1.02%) |
Jul 10, 2023 | 55.85 | 56.70 | 55.61 | 55.80 | 187,482 | -0.32(-0.57%) |
Jul 07, 2023 | 55.53 | 56.37 | 55.53 | 56.12 | 108,647 | +0.66(+1.18%) |
Jul 06, 2023 | 55.26 | 55.47 | 54.05 | 55.46 | 137,911 | -0.65(-1.15%) |
Jul 05, 2023 | 56.08 | 56.35 | 55.25 | 56.11 | 145,429 | -0.58(-1.02%) |
Jul 03, 2023 | 55.68 | 56.69 | 55.68 | 56.69 | 60,717 | +0.72(+1.29%) |
Jun 30, 2023 | 56.83 | 56.83 | 55.83 | 55.97 | 169,840 | -0.29(-0.51%) |
Jun 29, 2023 | 54.48 | 56.41 | 54.07 | 56.26 | 236,047 | +1.81(+3.33%) |
Jun 28, 2023 | 54.82 | 54.85 | 54.27 | 54.44 | 100,477 | -0.15(-0.28%) |
Jun 27, 2023 | 54.34 | 55.18 | 53.92 | 54.60 | 90,913 | +0.57(+1.05%) |
Jun 26, 2023 | 53.39 | 54.55 | 53.39 | 54.03 | 146,954 | +0.55(+1.03%) |
Jun 23, 2023 | 54.63 | 55.09 | 53.31 | 53.48 | 379,907 | -1.98(-3.57%) |
Jun 22, 2023 | 56.94 | 56.94 | 55.23 | 55.45 | 194,379 | -1.57(-2.76%) |
Jun 21, 2023 | 57.90 | 57.90 | 56.93 | 57.03 | 125,015 | -1.03(-1.78%) |
Jun 20, 2023 | 58.35 | 58.60 | 57.41 | 58.06 | 125,830 | -0.87(-1.47%) |
Jun 16, 2023 | 59.80 | 59.92 | 58.55 | 58.93 | 402,693 | -0.39(-0.65%) |
Jun 15, 2023 | 57.39 | 59.99 | 57.39 | 59.31 | 247,806 | +1.87(+3.26%) |
Jun 14, 2023 | 57.81 | 58.61 | 57.16 | 57.44 | 193,482 | -0.16(-0.28%) |
Jun 13, 2023 | 57.33 | 58.48 | 57.29 | 57.61 | 219,159 | +0.41(+0.71%) |
Jun 12, 2023 | 58.05 | 58.42 | 56.81 | 57.20 | 190,246 | -0.76(-1.32%) |
Jun 09, 2023 | 59.55 | 59.58 | 57.96 | 57.96 | 228,552 | -1.47(-2.47%) |
Jun 08, 2023 | 58.00 | 59.66 | 57.55 | 59.43 | 200,407 | +1.11(+1.90%) |
Jun 07, 2023 | 57.71 | 58.57 | 57.20 | 58.32 | 223,269 | +0.97(+1.70%) |
Jun 06, 2023 | 55.69 | 58.07 | 55.69 | 57.35 | 206,667 | +1.40(+2.50%) |
Jun 05, 2023 | 55.99 | 56.69 | 55.86 | 55.95 | 253,235 | -0.45(-0.80%) |
Jun 02, 2023 | 54.53 | 56.49 | 54.34 | 56.40 | 377,900 | +2.65(+4.94%) |
Jun 01, 2023 | 52.65 | 53.78 | 52.13 | 53.75 | 235,042 | +1.24(+2.35%) |
May 31, 2023 | 52.55 | 53.27 | 51.90 | 52.51 | 290,406 | -0.14(-0.26%) |
May 30, 2023 | 52.27 | 52.75 | 51.94 | 52.65 | 146,169 | +0.49(+0.94%) |
May 26, 2023 | 51.74 | 52.20 | 51.54 | 52.15 | 88,588 | +0.37(+0.71%) |
May 25, 2023 | 52.23 | 52.62 | 51.38 | 51.79 | 109,875 | -0.55(-1.05%) |
May 24, 2023 | 53.64 | 53.64 | 52.21 | 52.34 | 97,463 | -1.54(-2.87%) |
May 23, 2023 | 54.86 | 55.54 | 53.65 | 53.88 | 107,108 | -1.06(-1.93%) |
May 22, 2023 | 54.46 | 55.03 | 53.75 | 54.94 | 137,570 | +0.60(+1.10%) |
May 19, 2023 | 55.31 | 55.31 | 54.03 | 54.34 | 94,825 | -0.35(-0.64%) |
May 18, 2023 | 53.86 | 54.69 | 53.70 | 54.69 | 186,395 | +0.75(+1.40%) |
May 17, 2023 | 52.66 | 53.98 | 52.51 | 53.94 | 212,255 | +1.57(+3.00%) |
May 16, 2023 | 52.38 | 52.49 | 51.85 | 52.37 | 182,043 | -0.26(-0.50%) |
May 15, 2023 | 52.48 | 52.68 | 52.27 | 52.63 | 141,440 | +0.22(+0.42%) |
May 12, 2023 | 52.29 | 52.77 | 52.19 | 52.40 | 106,278 | +0.18(+0.35%) |
May 11, 2023 | 52.28 | 52.46 | 51.62 | 52.22 | 119,846 | -0.58(-1.10%) |
May 10, 2023 | 52.52 | 52.97 | 52.23 | 52.80 | 198,597 | +1.08(+2.09%) |
May 09, 2023 | 51.36 | 51.82 | 50.91 | 51.72 | 160,712 | -0.12(-0.24%) |
May 08, 2023 | 52.81 | 52.81 | 51.60 | 51.85 | 126,381 | -0.78(-1.49%) |
May 05, 2023 | 52.79 | 52.90 | 52.30 | 52.63 | 115,609 | +0.83(+1.60%) |
May 04, 2023 | 53.50 | 53.50 | 51.80 | 51.80 | 171,486 | -2.22(-4.10%) |
May 03, 2023 | 55.41 | 56.08 | 53.97 | 54.02 | 124,069 | -1.29(-2.33%) |
May 02, 2023 | 56.58 | 56.58 | 54.93 | 55.31 | 245,216 | -1.74(-3.05%) |
May 01, 2023 | 57.37 | 57.99 | 56.89 | 57.04 | 125,723 | -0.32(-0.55%) |
Apr 28, 2023 | 56.50 | 57.42 | 56.50 | 57.36 | 211,751 | +0.78(+1.38%) |
Apr 27, 2023 | 56.35 | 56.59 | 55.94 | 56.58 | 243,594 | +0.40(+0.71%) |
Apr 26, 2023 | 57.14 | 57.63 | 56.01 | 56.18 | 114,953 | -1.26(-2.19%) |
Apr 25, 2023 | 58.97 | 58.97 | 57.31 | 57.44 | 162,233 | -1.77(-2.98%) |
Apr 24, 2023 | 59.48 | 59.68 | 58.44 | 59.20 | 121,856 | -0.32(-0.53%) |
Apr 21, 2023 | 58.36 | 59.61 | 58.14 | 59.52 | 171,181 | +1.27(+2.18%) |
Apr 20, 2023 | 59.74 | 59.86 | 57.78 | 58.25 | 210,407 | -0.61(-1.04%) |
Apr 19, 2023 | 58.56 | 59.35 | 58.46 | 58.86 | 150,396 | +0.14(+0.24%) |
Apr 18, 2023 | 59.20 | 59.30 | 58.14 | 58.72 | 121,188 | -0.30(-0.50%) |
Apr 17, 2023 | 57.51 | 59.22 | 57.45 | 59.01 | 113,075 | +1.16(+2.00%) |
Apr 14, 2023 | 58.60 | 59.14 | 57.57 | 57.86 | 211,223 | -0.89(-1.51%) |
Apr 13, 2023 | 59.06 | 60.24 | 58.62 | 58.74 | 206,243 | -0.29(-0.49%) |
Apr 12, 2023 | 62.38 | 62.38 | 58.94 | 59.03 | 283,820 | -2.66(-4.32%) |
Apr 11, 2023 | 61.05 | 62.00 | 60.94 | 61.70 | 119,985 | +1.06(+1.75%) |
Apr 10, 2023 | 59.87 | 60.84 | 59.87 | 60.64 | 133,468 | +0.52(+0.86%) |
Apr 06, 2023 | 59.08 | 60.12 | 58.86 | 60.12 | 115,124 | +1.17(+1.98%) |
Apr 05, 2023 | 58.96 | 59.28 | 58.69 | 58.95 | 89,531 | -0.44(-0.74%) |
Apr 04, 2023 | 60.35 | 60.35 | 59.23 | 59.39 | 112,483 | -0.92(-1.52%) |
Apr 03, 2023 | 60.98 | 61.04 | 60.03 | 60.31 | 157,133 | -0.77(-1.27%) |
Mar 31, 2023 | 59.76 | 61.11 | 59.59 | 61.08 | 200,852 | +1.86(+3.14%) |
Mar 30, 2023 | 59.04 | 59.32 | 58.54 | 59.22 | 171,834 | +0.62(+1.06%) |
Mar 29, 2023 | 58.90 | 59.23 | 57.98 | 58.60 | 146,392 | +0.30(+0.51%) |
Mar 28, 2023 | 58.24 | 58.95 | 57.67 | 58.31 | 377,704 | -0.16(-0.28%) |
Mar 27, 2023 | 58.60 | 59.12 | 58.41 | 58.47 | 104,118 | +0.35(+0.61%) |
Mar 24, 2023 | 57.15 | 58.16 | 56.39 | 58.11 | 237,960 | +0.30(+0.51%) |
Mar 23, 2023 | 59.53 | 59.90 | 57.66 | 57.82 | 179,105 | -1.38(-2.32%) |
Mar 22, 2023 | 60.76 | 60.76 | 59.14 | 59.19 | 264,990 | -1.48(-2.44%) |
Mar 21, 2023 | 60.30 | 61.43 | 59.97 | 60.67 | 258,953 | +1.48(+2.50%) |
Mar 20, 2023 | 61.03 | 61.11 | 58.84 | 59.19 | 206,085 | -1.25(-2.07%) |
Mar 17, 2023 | 60.56 | 61.24 | 59.66 | 60.44 | 398,841 | -0.53(-0.86%) |
Mar 16, 2023 | 60.24 | 61.85 | 59.51 | 60.97 | 145,100 | +0.02(+0.03%) |
Mar 15, 2023 | 60.57 | 61.35 | 60.04 | 60.95 | 294,894 | -1.01(-1.63%) |
Mar 14, 2023 | 62.81 | 63.16 | 61.18 | 61.96 | 140,792 | +0.77(+1.26%) |
Mar 13, 2023 | 60.60 | 61.94 | 59.93 | 61.19 | 215,465 | -0.80(-1.29%) |
Mar 10, 2023 | 64.65 | 64.85 | 61.45 | 61.99 | 139,651 | -3.15(-4.84%) |
Mar 09, 2023 | 67.69 | 67.85 | 65.08 | 65.14 | 140,375 | -2.63(-3.88%) |
Mar 08, 2023 | 67.66 | 68.01 | 67.30 | 67.77 | 79,227 | +0.39(+0.58%) |
Mar 07, 2023 | 68.31 | 68.33 | 67.32 | 67.38 | 73,298 | -0.89(-1.30%) |
Mar 06, 2023 | 68.37 | 68.65 | 67.91 | 68.27 | 73,335 | -0.20(-0.29%) |
Mar 03, 2023 | 67.84 | 68.59 | 67.30 | 68.47 | 87,803 | +0.96(+1.41%) |
Mar 02, 2023 | 66.95 | 67.64 | 66.45 | 67.51 | 124,455 | -0.18(-0.27%) |
Mar 01, 2023 | 68.39 | 68.78 | 67.26 | 67.69 | 104,115 | -0.86(-1.26%) |
Feb 28, 2023 | 68.21 | 69.75 | 68.21 | 68.55 | 134,408 | +0.34(+0.50%) |
Feb 27, 2023 | 69.14 | 69.39 | 67.95 | 68.21 | 57,083 | -0.09(-0.14%) |
Feb 24, 2023 | 68.07 | 68.41 | 67.58 | 68.31 | 119,401 | -0.48(-0.70%) |
Feb 23, 2023 | 68.95 | 69.23 | 67.72 | 68.79 | 123,901 | +0.27(+0.39%) |
Feb 22, 2023 | 68.73 | 69.43 | 68.23 | 68.53 | 99,647 | -0.14(-0.21%) |
Feb 21, 2023 | 69.37 | 70.02 | 68.67 | 68.67 | 196,676 | -1.63(-2.32%) |
Feb 17, 2023 | 69.58 | 70.42 | 69.08 | 70.30 | 108,397 | +0.88(+1.27%) |
Feb 16, 2023 | 69.27 | 70.58 | 69.12 | 69.42 | 57,073 | -0.83(-1.19%) |
Feb 15, 2023 | 69.27 | 70.91 | 68.72 | 70.25 | 50,047 | +0.23(+0.32%) |
Feb 14, 2023 | 70.81 | 71.44 | 69.76 | 70.02 | 114,839 | -1.30(-1.82%) |
Feb 13, 2023 | 69.99 | 71.38 | 69.94 | 71.32 | 62,063 | +1.27(+1.81%) |
Feb 10, 2023 | 69.34 | 70.36 | 69.07 | 70.05 | 79,960 | +0.27(+0.39%) |
Feb 09, 2023 | 71.06 | 71.16 | 69.32 | 69.78 | 70,347 | -0.62(-0.87%) |
Feb 08, 2023 | 70.94 | 71.58 | 70.32 | 70.39 | 72,266 | -1.01(-1.42%) |
Feb 07, 2023 | 70.27 | 71.41 | 70.09 | 71.41 | 104,488 | +0.63(+0.90%) |
Feb 06, 2023 | 71.86 | 71.86 | 70.51 | 70.77 | 96,779 | -1.29(-1.79%) |
Feb 03, 2023 | 71.81 | 72.91 | 70.91 | 72.06 | 160,257 | -1.29(-1.76%) |
Feb 02, 2023 | 71.71 | 74.72 | 71.68 | 73.35 | 140,653 | +2.27(+3.20%) |
Feb 01, 2023 | 69.12 | 71.66 | 68.98 | 71.07 | 113,932 | +1.47(+2.11%) |
Jan 31, 2023 | 67.99 | 69.67 | 67.89 | 69.61 | 132,283 | +1.64(+2.41%) |
Jan 30, 2023 | 66.53 | 68.60 | 66.53 | 67.97 | 125,073 | +0.63(+0.93%) |
Jan 27, 2023 | 65.38 | 67.59 | 65.38 | 67.34 | 126,020 | +1.70(+2.58%) |
Jan 26, 2023 | 67.15 | 67.36 | 65.17 | 65.65 | 321,432 | -2.23(-3.28%) |
Jan 25, 2023 | 68.54 | 68.55 | 66.91 | 67.87 | 205,602 | -1.61(-2.32%) |
Jan 24, 2023 | 69.89 | 69.89 | 67.75 | 69.48 | 151,599 | -0.07(-0.10%) |
Jan 23, 2023 | 69.02 | 69.74 | 68.73 | 69.55 | 114,289 | +0.31(+0.45%) |
Jan 20, 2023 | 68.39 | 69.26 | 67.44 | 69.24 | 105,858 | +1.42(+2.10%) |
Jan 19, 2023 | 67.60 | 67.83 | 67.06 | 67.81 | 69,778 | -0.46(-0.68%) |
Jan 18, 2023 | 69.53 | 70.38 | 68.04 | 68.28 | 135,366 | -0.89(-1.29%) |
Jan 17, 2023 | 69.80 | 70.32 | 68.57 | 69.17 | 96,361 | -0.87(-1.24%) |
Jan 13, 2023 | 68.42 | 70.49 | 68.00 | 70.04 | 131,608 | +1.35(+1.97%) |
Jan 12, 2023 | 68.41 | 68.70 | 67.48 | 68.69 | 109,109 | +0.46(+0.68%) |
Jan 11, 2023 | 66.03 | 68.25 | 66.03 | 68.22 | 109,934 | +2.34(+3.55%) |
Jan 10, 2023 | 65.83 | 66.55 | 65.65 | 65.88 | 132,189 | +0.15(+0.23%) |
Jan 09, 2023 | 65.26 | 66.37 | 64.99 | 65.73 | 104,499 | +0.57(+0.87%) |
Jan 06, 2023 | 63.54 | 65.16 | 63.42 | 65.16 | 103,888 | +2.22(+3.52%) |
Jan 05, 2023 | 63.33 | 63.54 | 62.50 | 62.95 | 81,806 | -0.86(-1.35%) |
Jan 04, 2023 | 63.34 | 64.16 | 63.20 | 63.81 | 124,837 | +1.14(+1.81%) |
Jan 03, 2023 | 61.85 | 62.86 | 61.50 | 62.67 | 152,059 | +1.51(+2.46%) |
Dec 30, 2022 | 61.15 | 61.56 | 60.61 | 61.16 | 120,844 | -0.36(-0.59%) |
Dec 29, 2022 | 60.20 | 61.54 | 60.20 | 61.52 | 106,967 | +1.74(+2.92%) |
Dec 28, 2022 | 60.25 | 60.77 | 59.68 | 59.78 | 112,986 | -0.79(-1.30%) |
Dec 27, 2022 | 59.86 | 60.64 | 59.07 | 60.57 | 82,079 | +0.71(+1.19%) |
Dec 23, 2022 | 58.85 | 60.16 | 58.52 | 59.86 | 74,943 | +0.72(+1.22%) |
Dec 22, 2022 | 59.88 | 59.88 | 58.54 | 59.14 | 166,963 | -1.41(-2.33%) |
Dec 21, 2022 | 60.27 | 60.91 | 60.03 | 60.55 | 95,746 | +0.69(+1.16%) |
Dec 20, 2022 | 60.86 | 61.05 | 59.85 | 59.86 | 126,811 | -1.13(-1.85%) |
Dec 19, 2022 | 60.63 | 61.51 | 60.25 | 60.98 | 166,685 | +0.04(+0.06%) |
Dec 16, 2022 | 60.50 | 61.44 | 60.41 | 60.95 | 237,644 | -0.38(-0.62%) |
Dec 15, 2022 | 62.35 | 62.35 | 60.57 | 61.33 | 124,788 | -2.00(-3.16%) |
Dec 14, 2022 | 64.37 | 65.46 | 62.99 | 63.32 | 105,822 | -1.21(-1.88%) |
Dec 13, 2022 | 65.53 | 66.67 | 63.78 | 64.54 | 319,605 | +1.22(+1.93%) |
Dec 12, 2022 | 63.52 | 63.85 | 63.04 | 63.31 | 98,325 | +0.01(+0.01%) |
Dec 09, 2022 | 63.09 | 63.98 | 62.72 | 63.31 | 85,548 | +0.52(+0.83%) |
Dec 08, 2022 | 62.39 | 63.44 | 62.23 | 62.78 | 95,748 | +0.93(+1.50%) |
Dec 07, 2022 | 61.86 | 63.20 | 61.71 | 61.86 | 91,785 | +0.13(+0.21%) |
Dec 06, 2022 | 63.73 | 64.03 | 61.46 | 61.72 | 165,938 | -2.27(-3.55%) |
Dec 05, 2022 | 63.50 | 64.63 | 63.50 | 64.00 | 130,715 | -0.03(-0.04%) |
Dec 02, 2022 | 62.48 | 64.57 | 62.37 | 64.03 | 143,525 | +0.24(+0.37%) |
Dec 01, 2022 | 62.84 | 63.91 | 62.35 | 63.79 | 121,775 | +1.02(+1.63%) |
Nov 30, 2022 | 61.82 | 62.80 | 60.17 | 62.77 | 155,338 | +0.91(+1.47%) |
Nov 29, 2022 | 62.59 | 62.86 | 61.68 | 61.86 | 95,607 | -0.72(-1.15%) |
Nov 28, 2022 | 61.40 | 63.24 | 61.40 | 62.58 | 283,035 | +0.68(+1.10%) |
Nov 25, 2022 | 61.82 | 62.52 | 61.72 | 61.89 | 38,252 | -0.01(-0.02%) |
Nov 23, 2022 | 61.33 | 61.94 | 61.01 | 61.90 | 77,076 | +0.23(+0.37%) |
Nov 22, 2022 | 61.92 | 62.34 | 61.44 | 61.68 | 94,151 | +0.03(+0.05%) |
Nov 21, 2022 | 61.95 | 62.79 | 61.34 | 61.65 | 93,417 | -0.81(-1.29%) |
Nov 18, 2022 | 63.10 | 63.67 | 61.62 | 62.45 | 164,392 | +0.46(+0.75%) |
Nov 17, 2022 | 61.52 | 62.84 | 61.08 | 61.99 | 110,737 | -0.28(-0.46%) |
Nov 16, 2022 | 61.72 | 62.52 | 60.43 | 62.27 | 110,387 | +0.44(+0.70%) |
Nov 15, 2022 | 62.52 | 62.80 | 61.51 | 61.84 | 101,846 | +0.27(+0.43%) |
Nov 14, 2022 | 62.65 | 63.73 | 61.35 | 61.57 | 138,893 | -1.62(-2.56%) |
Nov 11, 2022 | 61.37 | 64.06 | 60.79 | 63.19 | 181,488 | +2.65(+4.38%) |
Nov 10, 2022 | 56.76 | 60.66 | 56.76 | 60.54 | 206,730 | +6.03(+11.06%) |
Nov 09, 2022 | 54.88 | 55.37 | 53.94 | 54.51 | 98,757 | -0.96(-1.73%) |
Nov 08, 2022 | 55.37 | 56.53 | 54.63 | 55.47 | 130,267 | +0.37(+0.68%) |
Nov 07, 2022 | 55.63 | 55.95 | 54.97 | 55.09 | 143,674 | -0.09(-0.17%) |
Nov 04, 2022 | 54.67 | 55.44 | 54.48 | 55.19 | 94,128 | +1.24(+2.29%) |
Nov 03, 2022 | 54.58 | 54.90 | 53.88 | 53.95 | 135,197 | -1.40(-2.52%) |
Nov 02, 2022 | 56.34 | 57.73 | 55.31 | 55.35 | 172,477 | -0.95(-1.69%) |
Nov 01, 2022 | 56.46 | 56.72 | 55.96 | 56.30 | 97,076 | +0.32(+0.57%) |
Oct 31, 2022 | 56.10 | 57.01 | 55.94 | 55.98 | 123,229 | -0.34(-0.61%) |
Oct 28, 2022 | 55.64 | 56.73 | 55.64 | 56.32 | 107,298 | +0.74(+1.32%) |
Oct 27, 2022 | 55.88 | 56.70 | 55.52 | 55.59 | 156,630 | +0.28(+0.50%) |
Oct 26, 2022 | 55.88 | 56.40 | 55.30 | 55.31 | 134,404 | -0.27(-0.49%) |
Oct 25, 2022 | 54.38 | 55.68 | 54.38 | 55.58 | 126,674 | +1.13(+2.07%) |
Oct 24, 2022 | 54.22 | 54.87 | 53.99 | 54.45 | 111,912 | +0.62(+1.16%) |
Oct 21, 2022 | 53.65 | 53.91 | 52.64 | 53.83 | 305,280 | +0.93(+1.76%) |
Oct 20, 2022 | 48.70 | 53.88 | 48.70 | 52.90 | 292,517 | -0.77(-1.44%) |
Oct 19, 2022 | 53.51 | 53.87 | 53.03 | 53.67 | 171,205 | -0.95(-1.74%) |
Oct 18, 2022 | 54.96 | 55.22 | 54.33 | 54.62 | 241,024 | +0.95(+1.77%) |
Oct 17, 2022 | 52.64 | 54.24 | 52.21 | 53.67 | 168,606 | +2.01(+3.89%) |
Oct 14, 2022 | 53.62 | 53.83 | 51.57 | 51.66 | 186,807 | -1.41(-2.65%) |
Oct 13, 2022 | 50.61 | 53.34 | 49.65 | 53.07 | 359,046 | +1.29(+2.50%) |
Oct 12, 2022 | 53.15 | 53.15 | 51.76 | 51.77 | 204,798 | -1.07(-2.03%) |
Oct 11, 2022 | 54.98 | 55.34 | 51.90 | 52.84 | 345,801 | -3.10(-5.54%) |
Oct 10, 2022 | 56.55 | 56.93 | 55.80 | 55.94 | 100,996 | -0.30(-0.53%) |
Oct 07, 2022 | 58.29 | 58.29 | 55.88 | 56.24 | 127,521 | -3.01(-5.09%) |
Oct 06, 2022 | 59.73 | 60.04 | 58.84 | 59.25 | 95,495 | -0.87(-1.44%) |
Oct 05, 2022 | 60.17 | 60.63 | 59.41 | 60.12 | 81,961 | -0.98(-1.60%) |
Oct 04, 2022 | 60.17 | 61.94 | 59.77 | 61.10 | 140,735 | +1.94(+3.27%) |
Oct 03, 2022 | 59.06 | 59.82 | 58.38 | 59.16 | 130,450 | +0.88(+1.52%) |
Sep 30, 2022 | 59.43 | 59.78 | 58.23 | 58.28 | 178,877 | -1.15(-1.94%) |
Sep 29, 2022 | 61.19 | 61.19 | 59.15 | 59.43 | 130,917 | -2.42(-3.91%) |
Sep 28, 2022 | 61.66 | 62.52 | 61.21 | 61.85 | 139,582 | +0.80(+1.31%) |
Sep 27, 2022 | 63.26 | 64.03 | 60.95 | 61.05 | 145,146 | -1.71(-2.73%) |
Sep 26, 2022 | 63.82 | 64.30 | 62.45 | 62.76 | 150,324 | -1.09(-1.70%) |
Sep 23, 2022 | 64.53 | 64.96 | 62.39 | 63.85 | 124,937 | -1.39(-2.13%) |
Sep 22, 2022 | 66.07 | 66.07 | 64.88 | 65.24 | 94,164 | -0.77(-1.17%) |
Sep 21, 2022 | 67.20 | 68.38 | 65.98 | 66.01 | 138,870 | -0.60(-0.89%) |
Sep 20, 2022 | 67.47 | 67.52 | 66.13 | 66.60 | 81,875 | -1.63(-2.39%) |
Sep 19, 2022 | 66.81 | 68.74 | 66.81 | 68.23 | 96,455 | +0.67(+0.99%) |
Sep 16, 2022 | 65.74 | 67.91 | 65.26 | 67.56 | 268,926 | +1.21(+1.82%) |
Sep 15, 2022 | 66.84 | 67.76 | 66.01 | 66.35 | 58,695 | -0.44(-0.65%) |
Sep 14, 2022 | 67.50 | 68.01 | 66.02 | 66.79 | 65,896 | -1.03(-1.52%) |
Sep 13, 2022 | 69.06 | 69.39 | 67.41 | 67.82 | 75,986 | -2.92(-4.13%) |
Sep 12, 2022 | 70.17 | 71.56 | 70.07 | 70.75 | 92,842 | +1.28(+1.85%) |
Sep 09, 2022 | 68.99 | 70.16 | 68.99 | 69.46 | 68,843 | +0.70(+1.01%) |
Sep 08, 2022 | 67.08 | 68.97 | 67.08 | 68.76 | 76,774 | +1.16(+1.72%) |
Sep 07, 2022 | 66.35 | 67.65 | 66.25 | 67.60 | 55,386 | +1.17(+1.76%) |
Sep 06, 2022 | 65.92 | 66.70 | 65.43 | 66.43 | 65,791 | +0.51(+0.78%) |
Sep 02, 2022 | 67.22 | 67.98 | 65.53 | 65.92 | 61,442 | -0.61(-0.92%) |
Sep 01, 2022 | 66.04 | 66.83 | 65.57 | 66.53 | 78,791 | +0.11(+0.17%) |
Aug 31, 2022 | 67.41 | 67.70 | 66.42 | 66.42 | 84,402 | -0.51(-0.76%) |
Aug 30, 2022 | 67.79 | 67.79 | 66.87 | 66.93 | 63,534 | -0.79(-1.17%) |
Aug 29, 2022 | 68.11 | 68.55 | 67.67 | 67.72 | 74,903 | -0.87(-1.26%) |
Aug 26, 2022 | 71.35 | 71.53 | 68.57 | 68.59 | 76,663 | -2.75(-3.86%) |
Aug 25, 2022 | 70.74 | 72.05 | 70.74 | 71.34 | 47,686 | +0.81(+1.15%) |
Aug 24, 2022 | 70.16 | 70.71 | 69.97 | 70.53 | 59,531 | +0.54(+0.77%) |
Aug 23, 2022 | 69.49 | 70.27 | 69.22 | 69.99 | 111,097 | +0.34(+0.49%) |
Aug 22, 2022 | 70.10 | 70.11 | 69.15 | 69.65 | 85,150 | -1.46(-2.05%) |
Aug 19, 2022 | 70.61 | 71.25 | 70.48 | 71.11 | 101,760 | -0.11(-0.16%) |
Aug 18, 2022 | 71.01 | 71.44 | 70.71 | 71.22 | 85,757 | +0.04(+0.05%) |
Aug 17, 2022 | 70.65 | 71.37 | 70.13 | 71.18 | 74,008 | -0.51(-0.71%) |
Aug 16, 2022 | 72.12 | 72.26 | 71.62 | 71.69 | 71,194 | -0.77(-1.07%) |
Aug 15, 2022 | 71.70 | 72.78 | 71.50 | 72.47 | 97,080 | +0.20(+0.28%) |
Aug 12, 2022 | 71.63 | 72.47 | 71.12 | 72.26 | 93,988 | +0.90(+1.26%) |
Aug 11, 2022 | 72.28 | 72.28 | 71.04 | 71.36 | 124,187 | -0.66(-0.91%) |
Aug 10, 2022 | 70.56 | 72.38 | 70.24 | 72.02 | 103,161 | +2.55(+3.67%) |
Aug 09, 2022 | 69.96 | 69.96 | 69.28 | 69.47 | 118,876 | -0.56(-0.80%) |
Aug 08, 2022 | 69.29 | 70.38 | 69.19 | 70.03 | 105,537 | +0.98(+1.42%) |
Aug 05, 2022 | 68.42 | 69.19 | 67.95 | 69.05 | 92,609 | +0.30(+0.43%) |
Aug 04, 2022 | 68.59 | 69.16 | 68.33 | 68.75 | 136,362 | +0.06(+0.09%) |
Aug 03, 2022 | 68.15 | 68.99 | 67.69 | 68.69 | 85,454 | +0.58(+0.85%) |
Aug 02, 2022 | 68.32 | 68.64 | 67.28 | 68.11 | 66,339 | -0.50(-0.73%) |