Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 84.28 | 86.05 | 84.28 | 85.67 | 385,802 | +1.49(+1.77%) |
Jul 28, 2023 | 83.64 | 84.41 | 83.37 | 84.18 | 261,697 | +1.26(+1.52%) |
Jul 27, 2023 | 84.18 | 84.66 | 82.53 | 82.92 | 284,420 | -0.74(-0.88%) |
Jul 26, 2023 | 83.33 | 84.95 | 83.26 | 83.66 | 411,594 | +0.71(+0.86%) |
Jul 25, 2023 | 82.66 | 84.09 | 82.66 | 82.95 | 383,809 | -0.11(-0.13%) |
Jul 24, 2023 | 83.62 | 84.26 | 82.88 | 83.06 | 327,208 | -0.23(-0.28%) |
Jul 21, 2023 | 84.62 | 85.09 | 83.17 | 83.29 | 350,624 | -1.11(-1.32%) |
Jul 20, 2023 | 85.85 | 85.85 | 83.91 | 84.40 | 423,248 | -0.80(-0.94%) |
Jul 19, 2023 | 85.40 | 85.66 | 84.62 | 85.20 | 337,788 | -0.20(-0.23%) |
Jul 18, 2023 | 84.90 | 85.83 | 84.38 | 85.40 | 355,421 | +0.55(+0.65%) |
Jul 17, 2023 | 84.04 | 85.56 | 83.69 | 84.85 | 342,304 | +0.82(+0.98%) |
Jul 14, 2023 | 84.66 | 85.00 | 83.10 | 84.03 | 369,146 | -0.89(-1.05%) |
Jul 13, 2023 | 84.54 | 85.31 | 83.92 | 84.92 | 442,793 | +0.71(+0.84%) |
Jul 12, 2023 | 85.13 | 85.20 | 83.69 | 84.21 | 513,920 | +0.84(+1.01%) |
Jul 11, 2023 | 85.00 | 85.23 | 83.10 | 83.37 | 422,519 | -1.17(-1.38%) |
Jul 10, 2023 | 82.75 | 84.59 | 82.38 | 84.54 | 665,965 | +1.96(+2.37%) |
Jul 07, 2023 | 82.58 | 84.60 | 82.03 | 82.58 | 1,269,245 | +1.72(+2.13%) |
Jul 06, 2023 | 82.52 | 82.52 | 80.28 | 80.86 | 349,770 | -1.66(-2.01%) |
Jul 05, 2023 | 82.88 | 83.03 | 81.78 | 82.52 | 319,471 | -0.85(-1.02%) |
Jul 03, 2023 | 82.92 | 83.86 | 82.46 | 83.37 | 155,642 | +0.39(+0.47%) |
Jun 30, 2023 | 83.68 | 84.10 | 82.94 | 82.98 | 423,298 | -0.35(-0.42%) |
Jun 29, 2023 | 81.42 | 83.78 | 81.36 | 83.33 | 543,486 | +2.23(+2.75%) |
Jun 28, 2023 | 81.78 | 82.16 | 80.90 | 81.10 | 520,119 | -0.65(-0.80%) |
Jun 27, 2023 | 80.66 | 82.73 | 80.42 | 81.75 | 738,604 | +1.57(+1.96%) |
Jun 26, 2023 | 79.74 | 81.47 | 79.74 | 80.18 | 418,031 | +0.28(+0.35%) |
Jun 23, 2023 | 79.05 | 80.63 | 78.81 | 79.90 | 1,387,861 | +0.09(+0.11%) |
Jun 22, 2023 | 80.44 | 80.50 | 78.93 | 79.81 | 399,800 | -0.94(-1.16%) |
Jun 21, 2023 | 80.27 | 81.18 | 80.08 | 80.75 | 406,270 | +0.23(+0.29%) |
Jun 20, 2023 | 79.44 | 81.23 | 79.39 | 80.52 | 557,396 | +1.08(+1.36%) |
Jun 16, 2023 | 80.19 | 80.33 | 79.04 | 79.44 | 666,436 | -0.02(-0.03%) |
Jun 15, 2023 | 77.25 | 79.70 | 79.46 | 721,828 | +19.10(+31.64%) | |
May 08, 2023 | 59.16 | 60.40 | 58.98 | 60.36 | 310,955 | +1.35(+2.29%) |
May 05, 2023 | 57.09 | 59.77 | 57.01 | 59.01 | 685,808 | -0.86(-1.44%) |
May 04, 2023 | 60.42 | 61.16 | 59.37 | 59.87 | 590,233 | -0.93(-1.53%) |
May 03, 2023 | 60.48 | 62.18 | 60.48 | 60.80 | 450,734 | +0.59(+0.98%) |
May 02, 2023 | 60.35 | 60.46 | 59.15 | 60.21 | 259,490 | -0.49(-0.81%) |
May 01, 2023 | 60.73 | 61.70 | 60.48 | 60.70 | 299,952 | +0.52(+0.86%) |
Apr 28, 2023 | 58.94 | 60.75 | 58.82 | 60.18 | 302,345 | +1.32(+2.24%) |
Apr 27, 2023 | 57.60 | 59.17 | 57.36 | 58.86 | 284,757 | +1.62(+2.83%) |
Apr 26, 2023 | 58.26 | 58.85 | 56.94 | 57.24 | 335,757 | -1.30(-2.22%) |
Apr 25, 2023 | 59.51 | 60.13 | 58.54 | 58.54 | 160,850 | -1.55(-2.58%) |
Apr 24, 2023 | 59.98 | 60.48 | 59.59 | 60.09 | 187,618 | +0.01(+0.02%) |
Apr 21, 2023 | 60.49 | 60.77 | 59.85 | 60.08 | 181,365 | -0.54(-0.89%) |
Apr 20, 2023 | 59.98 | 61.00 | 59.98 | 60.62 | 222,941 | +0.41(+0.68%) |
Apr 19, 2023 | 60.00 | 60.42 | 59.48 | 60.21 | 215,059 | +0.00(+0.00%) |
Apr 18, 2023 | 59.53 | 60.30 | 59.39 | 60.21 | 256,684 | +0.81(+1.36%) |
Apr 17, 2023 | 58.60 | 59.40 | 58.52 | 59.40 | 219,074 | +0.84(+1.43%) |
Apr 14, 2023 | 58.56 | 59.32 | 58.21 | 58.56 | 220,088 | -0.11(-0.19%) |
Apr 13, 2023 | 59.12 | 59.12 | 57.93 | 58.67 | 250,059 | -0.21(-0.36%) |
Apr 12, 2023 | 58.85 | 59.44 | 58.63 | 58.88 | 317,718 | +0.57(+0.98%) |
Apr 11, 2023 | 57.57 | 59.07 | 57.31 | 58.31 | 394,008 | +1.13(+1.98%) |
Apr 10, 2023 | 54.90 | 57.34 | 54.90 | 57.18 | 610,365 | +2.28(+4.15%) |
Apr 06, 2023 | 55.46 | 55.90 | 54.60 | 54.90 | 316,733 | -0.36(-0.65%) |
Apr 05, 2023 | 55.83 | 56.08 | 54.89 | 55.26 | 337,308 | -0.92(-1.64%) |
Apr 04, 2023 | 58.59 | 59.12 | 55.67 | 56.18 | 330,369 | -2.48(-4.23%) |
Apr 03, 2023 | 58.86 | 59.36 | 57.82 | 58.66 | 325,114 | -0.19(-0.32%) |
Mar 31, 2023 | 58.15 | 59.15 | 57.60 | 58.85 | 299,684 | +1.22(+2.12%) |
Mar 30, 2023 | 58.57 | 58.80 | 57.63 | 57.63 | 196,515 | -0.46(-0.79%) |
Mar 29, 2023 | 58.02 | 59.15 | 57.30 | 58.09 | 256,906 | +0.67(+1.17%) |
Mar 28, 2023 | 56.80 | 57.90 | 56.80 | 57.42 | 279,358 | +0.33(+0.58%) |
Mar 27, 2023 | 57.29 | 57.66 | 56.63 | 57.09 | 321,712 | +0.39(+0.69%) |
Mar 24, 2023 | 55.80 | 56.94 | 55.18 | 56.70 | 390,301 | +0.26(+0.46%) |
Mar 23, 2023 | 57.32 | 58.30 | 55.99 | 56.44 | 371,713 | -0.47(-0.83%) |
Mar 22, 2023 | 58.46 | 58.92 | 56.90 | 56.91 | 352,836 | -1.64(-2.80%) |
Mar 21, 2023 | 58.35 | 59.08 | 57.55 | 58.55 | 484,596 | +1.38(+2.41%) |
Mar 20, 2023 | 56.97 | 58.01 | 56.85 | 57.17 | 295,915 | +0.94(+1.67%) |
Mar 17, 2023 | 57.85 | 58.05 | 56.09 | 56.23 | 497,335 | -2.30(-3.93%) |
Mar 16, 2023 | 56.93 | 58.98 | 56.93 | 58.53 | 385,364 | +0.83(+1.44%) |
Mar 15, 2023 | 58.20 | 58.92 | 57.16 | 57.70 | 520,793 | -1.74(-2.93%) |
Mar 14, 2023 | 60.53 | 60.98 | 58.55 | 59.44 | 486,048 | -0.34(-0.57%) |
Mar 13, 2023 | 60.89 | 61.19 | 59.17 | 59.78 | 545,909 | -1.94(-3.14%) |
Mar 10, 2023 | 63.65 | 64.90 | 61.23 | 61.72 | 1,110,896 | -2.93(-4.53%) |
Mar 09, 2023 | 65.56 | 65.98 | 64.54 | 64.65 | 443,347 | -0.81(-1.24%) |
Mar 08, 2023 | 65.30 | 65.78 | 64.92 | 65.46 | 246,704 | +0.29(+0.44%) |
Mar 07, 2023 | 65.88 | 66.52 | 64.89 | 65.17 | 343,494 | -0.94(-1.42%) |
Mar 06, 2023 | 67.80 | 68.31 | 66.02 | 66.11 | 394,550 | -1.21(-1.80%) |
Mar 03, 2023 | 66.33 | 67.64 | 65.58 | 67.32 | 513,533 | +1.61(+2.45%) |
Mar 02, 2023 | 64.51 | 66.28 | 64.51 | 65.71 | 382,227 | +0.71(+1.09%) |
Mar 01, 2023 | 65.00 | 65.98 | 64.71 | 65.00 | 448,613 | +0.00(+0.00%) |
Feb 28, 2023 | 64.30 | 65.70 | 64.30 | 65.00 | 690,949 | +0.12(+0.18%) |
Feb 27, 2023 | 65.86 | 66.77 | 64.39 | 64.88 | 711,637 | -0.39(-0.60%) |
Feb 24, 2023 | 64.49 | 66.79 | 60.48 | 65.27 | 1,145,611 | +5.57(+9.33%) |
Feb 23, 2023 | 59.62 | 60.38 | 58.65 | 59.70 | 382,350 | +0.17(+0.29%) |
Feb 22, 2023 | 58.85 | 60.08 | 58.55 | 59.53 | 354,778 | +0.96(+1.64%) |
Feb 21, 2023 | 60.31 | 60.66 | 58.52 | 58.57 | 375,469 | -2.81(-4.58%) |
Feb 17, 2023 | 62.34 | 62.45 | 60.14 | 61.38 | 472,624 | -0.89(-1.43%) |
Feb 16, 2023 | 61.55 | 63.03 | 59.54 | 62.27 | 334,918 | -0.07(-0.11%) |
Feb 15, 2023 | 61.56 | 62.82 | 61.34 | 62.34 | 472,255 | +0.73(+1.18%) |
Feb 14, 2023 | 60.63 | 61.73 | 60.15 | 61.61 | 387,095 | +0.82(+1.35%) |
Feb 13, 2023 | 59.56 | 60.83 | 58.93 | 60.79 | 262,999 | +1.56(+2.63%) |
Feb 10, 2023 | 59.14 | 59.83 | 58.71 | 59.23 | 180,429 | +0.06(+0.10%) |
Feb 09, 2023 | 60.10 | 60.83 | 59.10 | 59.17 | 582,826 | -0.49(-0.82%) |
Feb 08, 2023 | 60.25 | 60.64 | 59.11 | 59.66 | 270,532 | -0.69(-1.14%) |
Feb 07, 2023 | 59.37 | 60.40 | 58.97 | 60.35 | 304,642 | +0.49(+0.82%) |
Feb 06, 2023 | 60.13 | 60.33 | 58.91 | 59.86 | 295,824 | -0.50(-0.83%) |
Feb 03, 2023 | 60.60 | 61.31 | 60.10 | 60.36 | 306,431 | -0.99(-1.61%) |
Feb 02, 2023 | 59.42 | 61.80 | 59.11 | 61.35 | 708,108 | +2.54(+4.32%) |
Feb 01, 2023 | 56.30 | 59.06 | 56.08 | 58.81 | 564,469 | +1.93(+3.39%) |
Jan 31, 2023 | 54.84 | 56.90 | 54.84 | 56.88 | 672,499 | +2.70(+4.98%) |
Jan 30, 2023 | 54.74 | 55.26 | 54.08 | 54.18 | 262,046 | -0.92(-1.67%) |
Jan 27, 2023 | 54.53 | 55.31 | 54.33 | 55.10 | 239,834 | +0.29(+0.53%) |
Jan 26, 2023 | 55.18 | 55.51 | 53.94 | 54.81 | 279,071 | -0.10(-0.18%) |
Jan 25, 2023 | 54.92 | 55.02 | 54.40 | 54.91 | 275,886 | -0.35(-0.63%) |
Jan 24, 2023 | 54.72 | 55.62 | 54.19 | 55.26 | 216,276 | +0.58(+1.06%) |
Jan 23, 2023 | 53.58 | 54.74 | 53.46 | 54.68 | 279,201 | +1.26(+2.36%) |
Jan 20, 2023 | 53.23 | 53.45 | 52.52 | 53.42 | 406,417 | +0.32(+0.60%) |
Jan 19, 2023 | 54.95 | 55.02 | 52.86 | 53.10 | 504,707 | -1.99(-3.61%) |
Jan 18, 2023 | 54.63 | 56.05 | 54.63 | 55.09 | 469,547 | +0.90(+1.66%) |
Jan 17, 2023 | 54.55 | 54.93 | 53.86 | 54.19 | 288,841 | -0.54(-0.99%) |
Jan 13, 2023 | 53.58 | 55.17 | 52.57 | 54.73 | 430,047 | +0.81(+1.50%) |
Jan 12, 2023 | 54.47 | 54.68 | 53.40 | 53.92 | 439,324 | -0.33(-0.61%) |
Jan 11, 2023 | 53.14 | 54.40 | 52.84 | 54.25 | 613,941 | +1.93(+3.69%) |
Jan 10, 2023 | 52.35 | 52.57 | 50.42 | 52.32 | 930,148 | -0.59(-1.12%) |
Jan 09, 2023 | 53.55 | 53.55 | 52.47 | 52.91 | 431,270 | -0.20(-0.38%) |
Jan 06, 2023 | 52.21 | 53.40 | 51.83 | 53.11 | 310,303 | +1.53(+2.97%) |
Jan 05, 2023 | 53.13 | 53.21 | 51.34 | 51.58 | 447,123 | -1.80(-3.37%) |
Jan 04, 2023 | 53.38 | 53.93 | 52.84 | 53.38 | 652,417 | +0.53(+1.00%) |
Jan 03, 2023 | 53.35 | 53.80 | 52.02 | 52.85 | 711,359 | +0.06(+0.11%) |
Dec 30, 2022 | 52.71 | 53.07 | 52.15 | 52.79 | 249,305 | -0.34(-0.64%) |
Dec 29, 2022 | 52.62 | 53.47 | 52.19 | 53.13 | 301,117 | +0.73(+1.39%) |
Dec 28, 2022 | 53.49 | 53.51 | 52.12 | 52.40 | 426,518 | -0.75(-1.41%) |
Dec 27, 2022 | 53.64 | 53.64 | 52.87 | 53.15 | 350,699 | -0.35(-0.65%) |
Dec 23, 2022 | 53.21 | 53.62 | 52.76 | 53.50 | 419,123 | +0.31(+0.58%) |
Dec 22, 2022 | 53.98 | 53.98 | 52.27 | 53.19 | 527,456 | -1.43(-2.62%) |
Dec 21, 2022 | 55.40 | 55.83 | 54.44 | 54.62 | 364,351 | -0.43(-0.78%) |
Dec 20, 2022 | 55.90 | 55.90 | 55.04 | 55.05 | 520,050 | -0.96(-1.71%) |
Dec 19, 2022 | 56.03 | 56.49 | 55.52 | 56.01 | 400,161 | +0.27(+0.48%) |
Dec 16, 2022 | 55.93 | 56.80 | 55.50 | 55.74 | 727,971 | -1.27(-2.23%) |
Dec 15, 2022 | 57.29 | 57.53 | 56.35 | 57.01 | 468,645 | -0.98(-1.69%) |
Dec 14, 2022 | 58.64 | 59.44 | 57.72 | 57.99 | 362,557 | -0.83(-1.41%) |
Dec 13, 2022 | 59.89 | 60.50 | 58.21 | 58.82 | 568,018 | +0.82(+1.41%) |
Dec 12, 2022 | 58.04 | 58.31 | 57.63 | 58.00 | 447,653 | +0.00(+0.00%) |
Dec 09, 2022 | 57.45 | 58.29 | 57.45 | 58.00 | 385,107 | +0.14(+0.24%) |
Dec 08, 2022 | 57.52 | 58.36 | 56.98 | 57.86 | 487,206 | +0.84(+1.47%) |
Dec 07, 2022 | 56.42 | 57.63 | 56.40 | 57.02 | 511,758 | +0.64(+1.14%) |
Dec 06, 2022 | 57.08 | 57.63 | 55.80 | 56.38 | 300,751 | -0.81(-1.42%) |
Dec 05, 2022 | 58.88 | 58.88 | 56.99 | 57.19 | 465,410 | -2.28(-3.83%) |
Dec 02, 2022 | 58.25 | 59.81 | 57.66 | 59.47 | 294,665 | +0.47(+0.80%) |
Dec 01, 2022 | 59.12 | 59.64 | 58.23 | 59.00 | 367,790 | +0.61(+1.04%) |
Nov 30, 2022 | 57.74 | 58.46 | 55.46 | 58.39 | 629,324 | +0.48(+0.83%) |
Nov 29, 2022 | 57.57 | 58.27 | 57.00 | 57.91 | 362,624 | -0.06(-0.10%) |
Nov 28, 2022 | 58.66 | 58.86 | 57.44 | 57.97 | 360,150 | -1.03(-1.75%) |
Nov 25, 2022 | 58.89 | 59.70 | 58.89 | 59.00 | 106,113 | -0.25(-0.42%) |
Nov 23, 2022 | 58.99 | 59.77 | 58.70 | 59.25 | 293,899 | +0.21(+0.36%) |
Nov 22, 2022 | 58.60 | 59.52 | 57.94 | 59.04 | 336,043 | +0.85(+1.46%) |
Nov 21, 2022 | 57.43 | 58.39 | 57.43 | 58.19 | 335,238 | +0.18(+0.31%) |
Nov 18, 2022 | 58.38 | 58.51 | 57.27 | 58.01 | 355,052 | +0.56(+0.97%) |
Nov 17, 2022 | 56.70 | 57.60 | 56.35 | 57.45 | 384,485 | -0.15(-0.26%) |
Nov 16, 2022 | 57.69 | 58.16 | 57.08 | 57.60 | 357,036 | -0.56(-0.96%) |
Nov 15, 2022 | 58.71 | 59.27 | 57.74 | 58.16 | 433,342 | +0.36(+0.62%) |
Nov 14, 2022 | 58.11 | 59.25 | 57.67 | 57.80 | 554,456 | -1.24(-2.10%) |
Nov 11, 2022 | 59.02 | 59.73 | 58.11 | 59.04 | 551,684 | +0.93(+1.60%) |
Nov 10, 2022 | 57.03 | 58.62 | 57.03 | 58.11 | 1,383,712 | +3.31(+6.04%) |
Nov 09, 2022 | 54.89 | 56.28 | 54.52 | 54.80 | 476,590 | -0.82(-1.47%) |
Nov 08, 2022 | 55.86 | 56.68 | 55.18 | 55.62 | 407,264 | +0.30(+0.54%) |
Nov 07, 2022 | 56.23 | 56.75 | 54.50 | 55.32 | 556,438 | -0.67(-1.20%) |
Nov 04, 2022 | 56.70 | 58.14 | 54.04 | 55.99 | 918,225 | +1.22(+2.23%) |
Nov 03, 2022 | 54.41 | 55.14 | 54.02 | 54.77 | 554,208 | -0.34(-0.62%) |
Nov 02, 2022 | 56.52 | 56.91 | 54.44 | 55.11 | 793,533 | -1.45(-2.56%) |
Nov 01, 2022 | 57.27 | 57.51 | 55.94 | 56.56 | 408,645 | +0.21(+0.37%) |
Oct 31, 2022 | 56.41 | 57.28 | 56.35 | 56.35 | 711,302 | +0.03(+0.05%) |
Oct 28, 2022 | 55.36 | 56.46 | 54.87 | 56.32 | 686,245 | +1.51(+2.75%) |
Oct 27, 2022 | 55.03 | 56.03 | 54.77 | 54.81 | 814,866 | +0.17(+0.31%) |
Oct 26, 2022 | 54.30 | 55.79 | 53.72 | 54.64 | 1,032,709 | +0.14(+0.26%) |
Oct 25, 2022 | 53.71 | 54.74 | 52.91 | 54.50 | 850,891 | +0.92(+1.72%) |
Oct 24, 2022 | 54.58 | 54.58 | 53.27 | 53.58 | 545,336 | -0.30(-0.56%) |
Oct 21, 2022 | 53.08 | 54.38 | 52.98 | 53.88 | 1,109,090 | +1.20(+2.28%) |
Oct 20, 2022 | 53.39 | 54.11 | 52.15 | 52.68 | 662,023 | -0.88(-1.64%) |
Oct 19, 2022 | 55.14 | 55.46 | 52.98 | 53.56 | 986,630 | -2.13(-3.82%) |
Oct 18, 2022 | 55.82 | 56.94 | 55.25 | 55.69 | 619,869 | +0.94(+1.72%) |
Oct 17, 2022 | 55.26 | 56.41 | 54.32 | 54.75 | 509,729 | +0.30(+0.55%) |
Oct 14, 2022 | 56.39 | 56.58 | 53.77 | 54.45 | 1,296,313 | -3.39(-5.86%) |
Oct 13, 2022 | 55.88 | 58.37 | 55.38 | 57.84 | 509,843 | +0.36(+0.63%) |
Oct 12, 2022 | 58.62 | 58.65 | 57.17 | 57.48 | 470,697 | -0.84(-1.44%) |
Oct 11, 2022 | 58.39 | 59.42 | 57.83 | 58.32 | 453,565 | -0.22(-0.38%) |
Oct 10, 2022 | 58.25 | 59.03 | 58.04 | 58.54 | 328,980 | +0.30(+0.52%) |
Oct 07, 2022 | 58.11 | 58.50 | 57.53 | 58.24 | 378,773 | -0.70(-1.19%) |
Oct 06, 2022 | 58.70 | 59.65 | 58.70 | 58.94 | 449,405 | +0.07(+0.12%) |
Oct 05, 2022 | 58.24 | 59.42 | 58.06 | 58.87 | 498,060 | +0.13(+0.22%) |
Oct 04, 2022 | 57.88 | 59.37 | 57.88 | 58.74 | 917,841 | +1.86(+3.27%) |
Oct 03, 2022 | 55.79 | 57.59 | 55.45 | 56.88 | 1,044,445 | +2.16(+3.95%) |
Sep 30, 2022 | 54.11 | 56.23 | 53.46 | 54.72 | 1,031,121 | +1.03(+1.92%) |
Sep 29, 2022 | 54.21 | 54.88 | 53.01 | 53.69 | 947,462 | -1.20(-2.19%) |
Sep 28, 2022 | 52.80 | 55.34 | 52.18 | 54.89 | 1,726,692 | +2.90(+5.58%) |
Sep 27, 2022 | 51.67 | 53.05 | 51.35 | 51.99 | 1,212,879 | +1.38(+2.73%) |
Sep 26, 2022 | 51.82 | 52.55 | 50.55 | 50.61 | 626,873 | -1.62(-3.10%) |
Sep 23, 2022 | 51.45 | 52.27 | 51.00 | 52.23 | 835,409 | -0.02(-0.04%) |
Sep 22, 2022 | 53.60 | 53.61 | 52.22 | 52.25 | 578,679 | -1.60(-2.97%) |
Sep 21, 2022 | 55.14 | 55.60 | 53.72 | 53.85 | 443,120 | -0.39(-0.72%) |
Sep 20, 2022 | 54.24 | 54.60 | 53.58 | 54.24 | 510,119 | -0.60(-1.09%) |
Sep 19, 2022 | 54.20 | 55.50 | 54.20 | 54.84 | 545,813 | +0.37(+0.68%) |
Sep 16, 2022 | 53.91 | 54.59 | 53.35 | 54.47 | 1,339,253 | +0.13(+0.24%) |
Sep 15, 2022 | 53.82 | 55.32 | 53.60 | 54.34 | 561,817 | -0.09(-0.17%) |
Sep 14, 2022 | 55.47 | 55.47 | 53.73 | 54.43 | 563,385 | -0.85(-1.54%) |
Sep 13, 2022 | 55.50 | 56.00 | 54.92 | 55.28 | 651,537 | -1.95(-3.41%) |
Sep 12, 2022 | 57.00 | 57.59 | 56.88 | 57.23 | 474,116 | +0.70(+1.24%) |
Sep 09, 2022 | 55.73 | 57.11 | 55.73 | 56.53 | 711,022 | +1.24(+2.24%) |
Sep 08, 2022 | 52.79 | 55.39 | 52.33 | 55.29 | 572,556 | +1.83(+3.42%) |
Sep 07, 2022 | 52.65 | 53.79 | 52.01 | 53.46 | 619,424 | +0.80(+1.52%) |
Sep 06, 2022 | 53.37 | 53.64 | 52.15 | 52.66 | 556,779 | -0.70(-1.31%) |
Sep 02, 2022 | 54.73 | 54.97 | 53.16 | 53.36 | 647,499 | -0.80(-1.48%) |
Sep 01, 2022 | 54.22 | 54.76 | 53.57 | 54.16 | 444,002 | -0.75(-1.37%) |
Aug 31, 2022 | 55.87 | 55.89 | 54.47 | 54.91 | 570,026 | -1.04(-1.86%) |
Aug 30, 2022 | 57.18 | 57.64 | 55.84 | 55.95 | 470,160 | -1.25(-2.19%) |
Aug 29, 2022 | 57.59 | 57.79 | 57.10 | 57.20 | 342,206 | -0.92(-1.58%) |
Aug 26, 2022 | 60.73 | 60.96 | 57.90 | 58.12 | 511,195 | -2.56(-4.22%) |
Aug 25, 2022 | 60.11 | 61.71 | 60.02 | 60.68 | 430,240 | +0.52(+0.86%) |
Aug 24, 2022 | 60.22 | 60.68 | 59.58 | 60.16 | 256,267 | -0.20(-0.33%) |
Aug 23, 2022 | 60.41 | 61.50 | 60.09 | 60.36 | 394,015 | -0.05(-0.08%) |
Aug 22, 2022 | 60.59 | 60.85 | 60.01 | 60.41 | 401,205 | -0.99(-1.61%) |
Aug 19, 2022 | 61.65 | 62.09 | 60.82 | 61.40 | 405,233 | -0.99(-1.59%) |
Aug 18, 2022 | 61.16 | 62.61 | 60.57 | 62.39 | 844,674 | +1.96(+3.24%) |
Aug 17, 2022 | 60.84 | 60.96 | 59.79 | 60.43 | 596,429 | -1.21(-1.96%) |
Aug 16, 2022 | 60.52 | 62.06 | 60.01 | 61.64 | 781,509 | +1.12(+1.85%) |
Aug 15, 2022 | 59.74 | 60.78 | 59.58 | 60.52 | 364,651 | +0.29(+0.48%) |
Aug 12, 2022 | 59.72 | 60.30 | 59.12 | 60.23 | 360,935 | +1.09(+1.84%) |
Aug 11, 2022 | 59.10 | 60.88 | 59.05 | 59.14 | 645,907 | +0.03(+0.05%) |
Aug 10, 2022 | 59.04 | 60.17 | 58.85 | 59.11 | 456,763 | +1.16(+2.00%) |
Aug 09, 2022 | 59.48 | 59.48 | 57.74 | 57.95 | 391,310 | -2.02(-3.37%) |
Aug 08, 2022 | 59.91 | 61.39 | 59.52 | 59.97 | 637,353 | +0.38(+0.64%) |
Aug 05, 2022 | 60.18 | 60.30 | 58.07 | 59.59 | 706,237 | -2.14(-3.47%) |
Aug 04, 2022 | 60.88 | 62.17 | 60.42 | 61.73 | 709,302 | +1.03(+1.70%) |
Aug 03, 2022 | 60.28 | 61.32 | 59.39 | 60.70 | 471,130 | +0.44(+0.73%) |
Aug 02, 2022 | 61.04 | 61.41 | 60.14 | 60.26 | 410,603 | -1.20(-1.95%) |