Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 45.16 | 46.59 | 45.16 | 45.80 | 303,245 | +0.64(+1.42%) |
Jul 28, 2023 | 44.69 | 45.78 | 44.09 | 45.16 | 342,348 | +0.76(+1.71%) |
Jul 27, 2023 | 43.28 | 44.62 | 43.28 | 44.40 | 436,114 | +1.20(+2.79%) |
Jul 26, 2023 | 40.98 | 43.48 | 40.98 | 43.20 | 432,591 | +2.31(+5.65%) |
Jul 25, 2023 | 40.03 | 40.93 | 39.43 | 40.89 | 243,657 | +0.78(+1.94%) |
Jul 24, 2023 | 39.48 | 40.69 | 39.24 | 40.11 | 320,904 | +0.84(+2.14%) |
Jul 21, 2023 | 40.23 | 40.28 | 38.91 | 39.27 | 291,687 | -0.59(-1.49%) |
Jul 20, 2023 | 41.01 | 41.13 | 39.78 | 39.86 | 330,598 | -1.10(-2.68%) |
Jul 19, 2023 | 40.58 | 41.37 | 40.12 | 40.96 | 519,305 | +0.38(+0.92%) |
Jul 18, 2023 | 38.67 | 40.70 | 38.67 | 40.58 | 508,890 | +1.92(+4.95%) |
Jul 17, 2023 | 36.88 | 38.77 | 36.16 | 38.67 | 451,982 | +1.68(+4.54%) |
Jul 14, 2023 | 37.26 | 37.26 | 36.60 | 36.99 | 165,816 | -0.20(-0.53%) |
Jul 13, 2023 | 37.27 | 37.27 | 36.62 | 37.19 | 222,523 | -0.22(-0.58%) |
Jul 12, 2023 | 37.36 | 38.02 | 37.17 | 37.40 | 326,136 | +0.74(+2.02%) |
Jul 11, 2023 | 36.23 | 37.12 | 36.14 | 36.66 | 232,193 | +0.52(+1.45%) |
Jul 10, 2023 | 35.57 | 36.34 | 35.56 | 36.14 | 218,947 | +0.49(+1.38%) |
Jul 07, 2023 | 34.81 | 35.95 | 34.81 | 35.65 | 255,162 | +0.82(+2.35%) |
Jul 06, 2023 | 35.43 | 35.72 | 34.51 | 34.83 | 219,690 | -1.05(-2.92%) |
Jul 05, 2023 | 35.82 | 36.07 | 35.38 | 35.87 | 284,678 | -0.27(-0.74%) |
Jul 03, 2023 | 36.16 | 36.56 | 35.73 | 36.14 | 141,987 | +0.32(+0.88%) |
Jun 30, 2023 | 36.83 | 36.83 | 35.11 | 35.82 | 399,232 | -0.95(-2.58%) |
Jun 29, 2023 | 35.74 | 37.04 | 35.74 | 36.77 | 337,240 | +0.90(+2.50%) |
Jun 28, 2023 | 36.28 | 36.28 | 35.27 | 35.87 | 268,850 | -0.51(-1.41%) |
Jun 27, 2023 | 36.23 | 36.89 | 35.60 | 36.39 | 320,003 | +0.05(+0.14%) |
Jun 26, 2023 | 35.56 | 36.96 | 35.56 | 36.34 | 226,622 | +0.51(+1.43%) |
Jun 23, 2023 | 36.65 | 37.31 | 35.72 | 35.82 | 474,410 | -1.11(-2.99%) |
Jun 22, 2023 | 36.62 | 37.11 | 35.83 | 36.93 | 290,889 | +0.21(+0.56%) |
Jun 21, 2023 | 36.61 | 37.06 | 36.20 | 36.72 | 274,398 | -0.04(-0.11%) |
Jun 20, 2023 | 37.45 | 37.61 | 36.56 | 36.76 | 365,604 | -0.99(-2.61%) |
Jun 16, 2023 | 38.51 | 38.51 | 37.54 | 37.75 | 962,576 | -0.42(-1.11%) |
Jun 15, 2023 | 37.52 | 38.63 | 37.39 | 38.17 | 329,456 | +0.40(+1.07%) |
Jun 14, 2023 | 37.81 | 38.24 | 37.37 | 37.77 | 309,700 | +0.05(+0.13%) |
Jun 13, 2023 | 37.44 | 38.24 | 37.37 | 37.72 | 343,559 | +0.57(+1.54%) |
Jun 12, 2023 | 36.20 | 37.45 | 35.66 | 37.15 | 429,267 | +1.26(+3.52%) |
Jun 09, 2023 | 36.44 | 36.72 | 35.75 | 35.88 | 398,465 | -0.68(-1.86%) |
Jun 08, 2023 | 37.58 | 38.01 | 36.21 | 36.56 | 339,596 | -1.33(-3.52%) |
Jun 07, 2023 | 36.77 | 38.48 | 36.74 | 37.90 | 487,852 | +1.25(+3.42%) |
Jun 06, 2023 | 35.31 | 37.90 | 35.31 | 36.64 | 593,828 | +1.14(+3.20%) |
Jun 05, 2023 | 37.00 | 38.18 | 35.49 | 35.51 | 530,579 | -0.39(-1.09%) |
Jun 02, 2023 | 35.79 | 36.58 | 34.91 | 35.90 | 571,741 | +0.76(+2.15%) |
Jun 01, 2023 | 35.13 | 35.45 | 34.18 | 35.14 | 507,221 | -0.18(-0.50%) |
May 31, 2023 | 37.90 | 38.10 | 35.10 | 35.32 | 738,407 | -2.80(-7.36%) |
May 30, 2023 | 38.33 | 38.93 | 36.46 | 38.12 | 745,630 | -0.30(-0.79%) |
May 26, 2023 | 40.27 | 41.85 | 37.70 | 38.43 | 1,226,295 | -4.87(-11.25%) |
May 25, 2023 | 43.97 | 44.55 | 42.84 | 43.30 | 728,634 | -1.14(-2.56%) |
May 24, 2023 | 46.15 | 46.77 | 44.27 | 44.44 | 224,299 | -0.94(-2.07%) |
May 23, 2023 | 44.85 | 46.48 | 44.32 | 45.38 | 297,773 | +0.61(+1.36%) |
May 22, 2023 | 46.03 | 46.37 | 43.97 | 44.77 | 456,747 | -1.83(-3.93%) |
May 19, 2023 | 48.28 | 48.28 | 45.42 | 46.61 | 573,101 | -3.11(-6.25%) |
May 18, 2023 | 50.00 | 50.12 | 49.03 | 49.71 | 165,045 | -0.32(-0.65%) |
May 17, 2023 | 48.19 | 50.15 | 47.66 | 50.04 | 246,285 | +2.25(+4.70%) |
May 16, 2023 | 48.74 | 48.79 | 47.70 | 47.79 | 311,969 | -1.39(-2.83%) |
May 15, 2023 | 49.32 | 49.46 | 48.30 | 49.18 | 241,110 | +0.03(+0.06%) |
May 12, 2023 | 50.59 | 50.75 | 48.92 | 49.16 | 159,428 | -1.11(-2.20%) |
May 11, 2023 | 50.70 | 51.46 | 50.15 | 50.26 | 184,721 | -0.68(-1.33%) |
May 10, 2023 | 51.95 | 52.19 | 50.06 | 50.94 | 190,981 | -0.30(-0.59%) |
May 09, 2023 | 51.68 | 51.74 | 50.91 | 51.24 | 159,484 | -0.48(-0.93%) |
May 08, 2023 | 53.23 | 53.78 | 51.70 | 51.72 | 216,187 | -1.18(-2.22%) |
May 05, 2023 | 51.66 | 53.20 | 51.14 | 52.90 | 193,357 | +2.07(+4.07%) |
May 04, 2023 | 51.79 | 51.81 | 50.43 | 50.83 | 183,795 | -1.30(-2.50%) |
May 03, 2023 | 51.93 | 53.05 | 51.77 | 52.14 | 163,830 | +0.51(+0.99%) |
May 02, 2023 | 51.89 | 52.09 | 50.60 | 51.63 | 161,367 | -0.46(-0.88%) |
May 01, 2023 | 53.34 | 54.00 | 51.77 | 52.09 | 140,684 | -1.19(-2.23%) |
Apr 28, 2023 | 53.04 | 53.84 | 52.58 | 53.27 | 177,118 | +0.27(+0.52%) |
Apr 27, 2023 | 54.23 | 54.23 | 52.49 | 53.00 | 165,741 | -0.89(-1.66%) |
Apr 26, 2023 | 53.23 | 54.64 | 53.09 | 53.89 | 205,155 | +0.66(+1.23%) |
Apr 25, 2023 | 56.13 | 56.18 | 53.00 | 53.23 | 306,653 | -3.20(-5.66%) |
Apr 24, 2023 | 56.23 | 56.81 | 55.63 | 56.43 | 309,511 | +0.04(+0.07%) |
Apr 21, 2023 | 57.06 | 57.18 | 56.34 | 56.39 | 226,975 | -0.87(-1.52%) |
Apr 20, 2023 | 57.59 | 58.17 | 57.08 | 57.26 | 244,666 | -0.70(-1.20%) |
Apr 19, 2023 | 57.66 | 58.52 | 57.63 | 57.96 | 139,193 | +0.18(+0.31%) |
Apr 18, 2023 | 58.28 | 59.17 | 57.77 | 57.78 | 161,363 | -0.31(-0.54%) |
Apr 17, 2023 | 60.50 | 60.57 | 58.06 | 58.10 | 202,267 | -2.16(-3.58%) |
Apr 14, 2023 | 60.51 | 62.08 | 59.87 | 60.26 | 125,905 | +0.01(+0.02%) |
Apr 13, 2023 | 60.70 | 60.82 | 59.27 | 60.25 | 211,449 | -0.19(-0.31%) |
Apr 12, 2023 | 62.23 | 62.34 | 60.21 | 60.43 | 234,223 | -1.36(-2.21%) |
Apr 11, 2023 | 61.20 | 62.61 | 61.18 | 61.79 | 239,726 | +0.78(+1.29%) |
Apr 10, 2023 | 57.77 | 61.18 | 57.77 | 61.01 | 280,521 | +3.15(+5.44%) |
Apr 06, 2023 | 58.53 | 58.53 | 57.42 | 57.86 | 163,615 | -0.74(-1.25%) |
Apr 05, 2023 | 57.87 | 58.65 | 56.93 | 58.60 | 223,055 | +0.39(+0.67%) |
Apr 04, 2023 | 59.14 | 59.14 | 57.47 | 58.21 | 174,484 | -0.87(-1.48%) |
Apr 03, 2023 | 57.68 | 59.43 | 57.36 | 59.08 | 261,651 | +1.25(+2.15%) |
Mar 31, 2023 | 57.69 | 58.45 | 57.40 | 57.83 | 241,051 | +0.59(+1.03%) |
Mar 30, 2023 | 58.94 | 59.58 | 56.92 | 57.24 | 238,790 | -1.39(-2.37%) |
Mar 29, 2023 | 58.24 | 58.68 | 56.94 | 58.64 | 204,314 | +0.72(+1.24%) |
Mar 28, 2023 | 57.17 | 58.89 | 56.92 | 57.92 | 207,420 | +0.57(+0.99%) |
Mar 27, 2023 | 58.38 | 58.55 | 57.04 | 57.35 | 230,239 | -0.32(-0.56%) |
Mar 24, 2023 | 57.13 | 58.25 | 55.96 | 57.68 | 264,354 | +0.19(+0.32%) |
Mar 23, 2023 | 59.11 | 59.82 | 57.15 | 57.49 | 261,615 | -1.39(-2.36%) |
Mar 22, 2023 | 61.31 | 61.80 | 58.74 | 58.88 | 349,252 | -2.67(-4.33%) |
Mar 21, 2023 | 60.27 | 62.48 | 60.27 | 61.55 | 237,759 | +2.48(+4.20%) |
Mar 20, 2023 | 61.17 | 62.36 | 58.53 | 59.07 | 353,435 | -1.21(-2.00%) |
Mar 17, 2023 | 61.12 | 61.51 | 59.95 | 60.27 | 692,360 | -1.93(-3.11%) |
Mar 16, 2023 | 60.95 | 62.91 | 60.14 | 62.21 | 304,327 | +1.00(+1.63%) |
Mar 15, 2023 | 60.61 | 61.86 | 60.13 | 61.21 | 269,998 | -0.74(-1.19%) |
Mar 14, 2023 | 63.06 | 63.69 | 61.31 | 61.94 | 314,037 | -0.28(-0.46%) |
Mar 13, 2023 | 62.21 | 63.32 | 61.31 | 62.22 | 276,410 | -1.60(-2.51%) |
Mar 10, 2023 | 65.58 | 65.58 | 63.28 | 63.83 | 258,152 | -1.90(-2.90%) |
Mar 09, 2023 | 67.04 | 67.58 | 65.61 | 65.73 | 308,951 | -1.26(-1.88%) |
Mar 08, 2023 | 69.00 | 69.32 | 65.67 | 66.99 | 294,615 | -1.81(-2.63%) |
Mar 07, 2023 | 67.67 | 70.57 | 67.47 | 68.80 | 525,880 | +2.13(+3.19%) |
Mar 06, 2023 | 66.60 | 67.30 | 64.15 | 66.67 | 616,657 | -0.49(-0.73%) |
Mar 03, 2023 | 67.79 | 68.65 | 64.78 | 67.16 | 774,919 | -1.75(-2.54%) |
Mar 02, 2023 | 68.29 | 69.18 | 67.53 | 68.91 | 640,494 | +0.36(+0.53%) |
Mar 01, 2023 | 69.32 | 69.63 | 67.78 | 68.54 | 447,514 | -1.71(-2.43%) |
Feb 28, 2023 | 69.84 | 72.01 | 69.49 | 70.25 | 428,643 | +0.64(+0.93%) |
Feb 27, 2023 | 70.96 | 71.27 | 68.50 | 69.61 | 403,276 | -1.05(-1.49%) |
Feb 24, 2023 | 69.45 | 71.00 | 68.67 | 70.66 | 274,095 | +0.91(+1.30%) |
Feb 23, 2023 | 71.31 | 72.02 | 69.52 | 69.76 | 283,347 | -1.35(-1.90%) |
Feb 22, 2023 | 69.57 | 71.17 | 68.83 | 71.10 | 211,297 | +1.62(+2.33%) |
Feb 21, 2023 | 69.07 | 70.29 | 67.81 | 69.48 | 317,454 | -0.55(-0.78%) |
Feb 17, 2023 | 68.91 | 70.49 | 67.67 | 70.03 | 178,138 | +1.45(+2.11%) |
Feb 16, 2023 | 67.10 | 69.55 | 67.10 | 68.58 | 208,753 | +0.71(+1.05%) |
Feb 15, 2023 | 66.29 | 68.22 | 65.69 | 67.87 | 162,236 | +1.08(+1.62%) |
Feb 14, 2023 | 67.25 | 68.49 | 66.27 | 66.79 | 151,536 | -0.60(-0.88%) |
Feb 13, 2023 | 66.55 | 67.45 | 65.06 | 67.38 | 158,150 | +1.04(+1.56%) |
Feb 10, 2023 | 65.76 | 66.52 | 64.38 | 66.35 | 187,782 | +0.22(+0.34%) |
Feb 09, 2023 | 68.59 | 68.87 | 65.61 | 66.12 | 201,516 | -1.38(-2.04%) |
Feb 08, 2023 | 66.90 | 67.82 | 65.48 | 67.50 | 321,578 | +0.01(+0.01%) |
Feb 07, 2023 | 68.67 | 68.67 | 65.68 | 67.49 | 214,917 | -1.67(-2.42%) |
Feb 06, 2023 | 68.03 | 69.86 | 67.37 | 69.16 | 270,139 | +0.56(+0.81%) |
Feb 03, 2023 | 66.92 | 70.01 | 66.92 | 68.60 | 286,491 | +0.89(+1.31%) |
Feb 02, 2023 | 65.90 | 67.72 | 65.58 | 67.71 | 274,004 | +2.72(+4.19%) |
Feb 01, 2023 | 64.81 | 65.68 | 63.25 | 64.99 | 227,470 | +0.18(+0.27%) |
Jan 31, 2023 | 62.91 | 65.29 | 62.46 | 64.81 | 277,961 | +2.09(+3.33%) |
Jan 30, 2023 | 63.81 | 64.41 | 62.59 | 62.72 | 261,634 | -1.87(-2.89%) |
Jan 27, 2023 | 65.54 | 65.78 | 64.43 | 64.59 | 313,163 | -0.95(-1.45%) |
Jan 26, 2023 | 66.48 | 67.84 | 64.85 | 65.54 | 299,039 | -0.76(-1.15%) |
Jan 25, 2023 | 65.32 | 66.72 | 63.83 | 66.30 | 214,340 | +0.60(+0.91%) |
Jan 24, 2023 | 65.15 | 66.31 | 63.64 | 65.70 | 276,138 | +0.11(+0.16%) |
Jan 23, 2023 | 65.00 | 66.52 | 64.46 | 65.59 | 244,176 | +1.17(+1.82%) |
Jan 20, 2023 | 63.88 | 64.82 | 62.71 | 64.42 | 326,465 | +1.18(+1.87%) |
Jan 19, 2023 | 65.15 | 66.11 | 63.15 | 63.24 | 379,508 | -2.38(-3.63%) |
Jan 18, 2023 | 66.52 | 67.89 | 65.11 | 65.62 | 326,697 | -0.90(-1.35%) |
Jan 17, 2023 | 70.95 | 71.17 | 66.40 | 66.52 | 394,264 | -4.55(-6.40%) |
Jan 13, 2023 | 69.47 | 72.08 | 69.47 | 71.07 | 301,968 | +0.67(+0.96%) |
Jan 12, 2023 | 72.21 | 72.69 | 70.10 | 70.40 | 227,676 | -0.88(-1.23%) |
Jan 11, 2023 | 72.31 | 73.62 | 71.19 | 71.28 | 271,999 | -0.37(-0.52%) |
Jan 10, 2023 | 68.49 | 71.78 | 68.15 | 71.65 | 237,564 | +2.80(+4.07%) |
Jan 09, 2023 | 69.98 | 71.49 | 68.84 | 68.85 | 234,844 | -1.26(-1.80%) |
Jan 06, 2023 | 69.22 | 71.62 | 67.95 | 70.11 | 204,046 | +1.85(+2.71%) |
Jan 05, 2023 | 68.03 | 68.68 | 67.60 | 68.26 | 214,407 | -0.65(-0.95%) |
Jan 04, 2023 | 66.38 | 70.02 | 65.84 | 68.92 | 226,441 | +2.97(+4.50%) |
Jan 03, 2023 | 67.46 | 67.91 | 65.37 | 65.95 | 334,473 | -0.68(-1.03%) |
Dec 30, 2022 | 67.57 | 68.26 | 66.33 | 66.63 | 244,215 | -1.38(-2.03%) |
Dec 29, 2022 | 65.78 | 68.78 | 64.72 | 68.01 | 330,940 | +3.14(+4.85%) |
Dec 28, 2022 | 66.30 | 67.13 | 63.64 | 64.86 | 330,624 | -1.74(-2.61%) |
Dec 27, 2022 | 64.74 | 66.70 | 64.42 | 66.60 | 258,384 | +2.17(+3.37%) |
Dec 23, 2022 | 61.45 | 64.53 | 60.40 | 64.43 | 233,001 | +3.27(+5.35%) |
Dec 22, 2022 | 62.82 | 62.82 | 60.40 | 61.16 | 220,307 | -2.31(-3.65%) |
Dec 21, 2022 | 60.33 | 63.62 | 60.33 | 63.48 | 288,540 | +4.46(+7.56%) |
Dec 20, 2022 | 60.32 | 60.79 | 58.93 | 59.01 | 264,552 | -1.47(-2.44%) |
Dec 19, 2022 | 62.60 | 63.79 | 60.42 | 60.49 | 285,914 | -1.74(-2.79%) |
Dec 16, 2022 | 63.34 | 64.21 | 61.94 | 62.22 | 601,334 | -1.83(-2.85%) |
Dec 15, 2022 | 63.57 | 64.73 | 62.90 | 64.05 | 246,247 | -0.26(-0.41%) |
Dec 14, 2022 | 65.05 | 66.31 | 63.49 | 64.31 | 252,325 | -0.48(-0.74%) |
Dec 13, 2022 | 69.06 | 69.81 | 64.68 | 64.79 | 276,488 | -1.40(-2.11%) |
Dec 12, 2022 | 66.11 | 66.83 | 64.46 | 66.19 | 211,780 | +0.13(+0.19%) |
Dec 09, 2022 | 66.47 | 67.56 | 65.44 | 66.06 | 184,782 | -0.99(-1.47%) |
Dec 08, 2022 | 67.20 | 68.71 | 66.20 | 67.05 | 373,138 | +0.66(+1.00%) |
Dec 07, 2022 | 64.02 | 66.49 | 64.01 | 66.39 | 251,059 | +2.36(+3.69%) |
Dec 06, 2022 | 62.61 | 64.11 | 61.83 | 64.02 | 273,111 | +1.41(+2.25%) |
Dec 05, 2022 | 63.79 | 63.79 | 60.83 | 62.61 | 286,313 | -1.82(-2.82%) |
Dec 02, 2022 | 62.13 | 64.57 | 61.94 | 64.43 | 496,525 | +2.30(+3.70%) |
Dec 01, 2022 | 64.56 | 64.70 | 61.14 | 62.13 | 449,382 | -2.72(-4.20%) |
Nov 30, 2022 | 58.37 | 64.89 | 58.23 | 64.86 | 1,058,800 | +6.67(+11.47%) |
Nov 29, 2022 | 57.62 | 63.04 | 57.18 | 58.18 | 1,605,262 | -7.59(-11.54%) |
Nov 28, 2022 | 66.25 | 67.49 | 64.66 | 65.77 | 486,355 | -0.57(-0.87%) |
Nov 25, 2022 | 67.52 | 68.13 | 66.21 | 66.35 | 221,587 | -1.47(-2.17%) |
Nov 23, 2022 | 64.89 | 67.87 | 64.63 | 67.82 | 289,655 | +2.38(+3.64%) |
Nov 22, 2022 | 64.48 | 66.26 | 63.98 | 65.43 | 264,629 | +1.98(+3.13%) |
Nov 21, 2022 | 63.80 | 64.43 | 61.75 | 63.45 | 235,076 | -1.26(-1.94%) |
Nov 18, 2022 | 63.83 | 66.30 | 63.35 | 64.70 | 241,253 | +2.92(+4.72%) |
Nov 17, 2022 | 58.87 | 62.04 | 58.68 | 61.78 | 263,546 | +2.50(+4.22%) |
Nov 16, 2022 | 61.26 | 61.39 | 58.94 | 59.28 | 293,780 | -3.87(-6.13%) |
Nov 15, 2022 | 62.12 | 64.06 | 61.76 | 63.16 | 218,009 | +2.97(+4.93%) |
Nov 14, 2022 | 61.88 | 62.43 | 60.19 | 60.19 | 230,880 | -2.28(-3.64%) |
Nov 11, 2022 | 62.02 | 63.49 | 60.57 | 62.47 | 242,593 | +0.68(+1.10%) |
Nov 10, 2022 | 59.30 | 63.05 | 59.30 | 61.78 | 326,122 | +5.44(+9.65%) |
Nov 09, 2022 | 58.66 | 58.66 | 56.14 | 56.35 | 211,950 | -2.19(-3.74%) |
Nov 08, 2022 | 61.06 | 61.06 | 56.66 | 58.53 | 323,402 | -1.98(-3.28%) |
Nov 07, 2022 | 61.02 | 61.02 | 59.23 | 60.52 | 177,508 | -0.13(-0.21%) |
Nov 04, 2022 | 62.25 | 62.35 | 59.91 | 60.65 | 167,064 | -0.75(-1.22%) |
Nov 03, 2022 | 59.02 | 61.91 | 58.24 | 61.39 | 176,362 | +1.84(+3.09%) |
Nov 02, 2022 | 61.08 | 59.29 | 59.56 | 176,580 | -1.94(-3.15%) | |
Nov 01, 2022 | 61.39 | 61.62 | 59.72 | 61.49 | 175,682 | +0.76(+1.25%) |
Oct 31, 2022 | 60.99 | 61.51 | 60.16 | 60.73 | 284,169 | -0.60(-0.98%) |
Oct 28, 2022 | 59.19 | 61.47 | 57.80 | 61.34 | 227,512 | +2.06(+3.48%) |
Oct 27, 2022 | 59.94 | 60.70 | 58.63 | 59.27 | 180,216 | -0.43(-0.72%) |
Oct 26, 2022 | 60.55 | 62.04 | 59.55 | 59.70 | 250,870 | -1.20(-1.97%) |
Oct 25, 2022 | 57.75 | 61.58 | 57.73 | 60.90 | 430,055 | +5.58(+10.08%) |
Oct 24, 2022 | 54.46 | 55.72 | 53.50 | 55.32 | 234,672 | +1.14(+2.10%) |
Oct 21, 2022 | 54.02 | 56.35 | 53.28 | 54.19 | 341,206 | +0.57(+1.07%) |
Oct 20, 2022 | 54.98 | 57.32 | 53.17 | 53.61 | 278,461 | -1.25(-2.27%) |
Oct 19, 2022 | 56.50 | 56.66 | 54.30 | 54.86 | 235,773 | -2.28(-3.99%) |
Oct 18, 2022 | 58.37 | 59.62 | 56.44 | 57.13 | 236,924 | +0.15(+0.26%) |
Oct 17, 2022 | 57.00 | 57.81 | 56.53 | 56.99 | 237,879 | +1.23(+2.20%) |
Oct 14, 2022 | 55.40 | 56.54 | 54.64 | 55.76 | 279,923 | +0.63(+1.15%) |
Oct 13, 2022 | 52.90 | 56.17 | 51.58 | 55.13 | 306,413 | +0.53(+0.96%) |
Oct 12, 2022 | 55.50 | 55.74 | 54.60 | 54.60 | 209,018 | -0.77(-1.39%) |
Oct 11, 2022 | 54.24 | 56.29 | 53.27 | 55.37 | 259,526 | +0.99(+1.82%) |
Oct 10, 2022 | 54.44 | 55.03 | 53.26 | 54.38 | 190,320 | -0.22(-0.41%) |
Oct 07, 2022 | 53.90 | 54.76 | 53.23 | 54.60 | 320,031 | -0.33(-0.60%) |
Oct 06, 2022 | 53.09 | 56.18 | 53.09 | 54.93 | 404,962 | +1.58(+2.95%) |
Oct 05, 2022 | 50.15 | 53.66 | 50.00 | 53.36 | 351,465 | +1.96(+3.80%) |
Oct 04, 2022 | 50.16 | 51.79 | 50.16 | 51.40 | 223,553 | +1.85(+3.73%) |
Oct 03, 2022 | 49.09 | 50.06 | 47.72 | 49.55 | 304,264 | +1.09(+2.25%) |
Sep 30, 2022 | 48.28 | 50.09 | 45.56 | 48.46 | 651,173 | -1.64(-3.28%) |
Sep 29, 2022 | 51.26 | 51.35 | 49.46 | 50.11 | 242,671 | -2.10(-4.03%) |
Sep 28, 2022 | 50.00 | 52.56 | 49.94 | 52.21 | 283,579 | +2.28(+4.56%) |
Sep 27, 2022 | 48.85 | 50.05 | 48.54 | 49.93 | 224,103 | +2.21(+4.63%) |
Sep 26, 2022 | 48.72 | 50.28 | 47.70 | 47.72 | 270,164 | -1.26(-2.58%) |
Sep 23, 2022 | 48.96 | 49.60 | 47.80 | 48.99 | 291,723 | -0.67(-1.35%) |
Sep 22, 2022 | 50.25 | 50.35 | 48.93 | 49.66 | 290,919 | -1.04(-2.05%) |
Sep 21, 2022 | 52.45 | 53.45 | 50.65 | 50.70 | 301,639 | -1.71(-3.27%) |
Sep 20, 2022 | 54.91 | 54.99 | 51.28 | 52.41 | 468,411 | -3.64(-6.49%) |
Sep 19, 2022 | 56.17 | 57.78 | 55.47 | 56.05 | 423,799 | -1.17(-2.04%) |
Sep 16, 2022 | 56.85 | 57.90 | 56.08 | 57.22 | 558,886 | -0.69(-1.19%) |
Sep 15, 2022 | 56.34 | 58.57 | 56.34 | 57.91 | 314,394 | +1.20(+2.11%) |
Sep 14, 2022 | 57.37 | 57.41 | 55.58 | 56.71 | 181,328 | -0.41(-0.72%) |
Sep 13, 2022 | 59.05 | 59.39 | 56.88 | 57.12 | 348,193 | -3.96(-6.48%) |
Sep 12, 2022 | 63.46 | 64.75 | 60.72 | 61.08 | 334,151 | -1.81(-2.88%) |
Sep 09, 2022 | 59.55 | 63.08 | 59.40 | 62.89 | 321,453 | +4.03(+6.84%) |
Sep 08, 2022 | 58.08 | 59.10 | 57.51 | 58.87 | 223,062 | -0.05(-0.08%) |
Sep 07, 2022 | 56.17 | 59.15 | 55.90 | 58.91 | 308,414 | +2.27(+4.00%) |
Sep 06, 2022 | 56.82 | 58.05 | 56.08 | 56.65 | 299,181 | +0.31(+0.55%) |
Sep 02, 2022 | 58.40 | 58.54 | 55.81 | 56.34 | 209,086 | -0.85(-1.49%) |
Sep 01, 2022 | 56.42 | 57.25 | 55.38 | 57.19 | 271,724 | +0.42(+0.73%) |
Aug 31, 2022 | 58.92 | 59.26 | 56.37 | 56.77 | 490,828 | -2.22(-3.76%) |
Aug 30, 2022 | 59.22 | 60.03 | 58.20 | 58.99 | 280,829 | +0.47(+0.81%) |
Aug 29, 2022 | 58.93 | 60.19 | 57.61 | 58.52 | 408,824 | -0.77(-1.29%) |
Aug 26, 2022 | 61.10 | 62.94 | 58.71 | 59.28 | 564,009 | +0.44(+0.74%) |
Aug 25, 2022 | 56.26 | 59.70 | 55.62 | 58.85 | 790,697 | +3.27(+5.89%) |
Aug 24, 2022 | 58.09 | 58.70 | 55.51 | 55.57 | 421,496 | -3.21(-5.46%) |
Aug 23, 2022 | 58.44 | 59.81 | 58.26 | 58.78 | 339,729 | +0.84(+1.45%) |
Aug 22, 2022 | 57.33 | 58.11 | 56.33 | 57.94 | 274,116 | +0.04(+0.07%) |
Aug 19, 2022 | 57.33 | 58.13 | 56.41 | 57.90 | 268,786 | +0.12(+0.20%) |
Aug 18, 2022 | 58.73 | 58.73 | 56.30 | 57.78 | 282,245 | -1.10(-1.88%) |
Aug 17, 2022 | 59.49 | 60.86 | 58.28 | 58.88 | 321,494 | -1.74(-2.88%) |
Aug 16, 2022 | 53.87 | 61.81 | 53.87 | 60.63 | 615,048 | +7.24(+13.55%) |
Aug 15, 2022 | 52.84 | 53.50 | 52.27 | 53.39 | 220,493 | +0.20(+0.38%) |
Aug 12, 2022 | 52.37 | 53.28 | 51.24 | 53.19 | 214,539 | +1.56(+3.02%) |
Aug 11, 2022 | 49.49 | 51.83 | 49.49 | 51.63 | 383,975 | +2.67(+5.46%) |
Aug 10, 2022 | 48.69 | 50.21 | 48.13 | 48.95 | 317,821 | +1.97(+4.19%) |
Aug 09, 2022 | 49.38 | 49.38 | 46.08 | 46.99 | 326,183 | -2.57(-5.18%) |
Aug 08, 2022 | 46.19 | 50.49 | 46.19 | 49.56 | 520,895 | +3.68(+8.03%) |
Aug 05, 2022 | 46.00 | 46.88 | 45.67 | 45.87 | 218,866 | -0.84(-1.80%) |
Aug 04, 2022 | 48.30 | 48.60 | 46.61 | 46.72 | 244,261 | -1.75(-3.62%) |
Aug 03, 2022 | 47.33 | 49.01 | 46.85 | 48.47 | 292,172 | +1.26(+2.67%) |
Aug 02, 2022 | 47.91 | 48.80 | 47.17 | 47.21 | 332,589 | -1.26(-2.60%) |