Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.95 | 62.21 | 61.71 | 62.13 | 315,396 | +0.50(+0.82%) |
Mar 30, 2023 | 62.08 | 62.59 | 61.31 | 61.63 | 269,074 | -0.27(-0.43%) |
Mar 29, 2023 | 61.64 | 61.95 | 61.13 | 61.90 | 613,664 | +0.50(+0.82%) |
Mar 28, 2023 | 60.48 | 61.43 | 60.48 | 61.39 | 509,377 | +0.83(+1.37%) |
Mar 27, 2023 | 60.87 | 61.23 | 60.24 | 60.57 | 494,020 | +0.19(+0.31%) |
Mar 24, 2023 | 59.68 | 60.57 | 59.53 | 60.38 | 344,673 | +0.35(+0.59%) |
Mar 23, 2023 | 60.09 | 60.67 | 59.76 | 60.02 | 308,208 | -0.11(-0.18%) |
Mar 22, 2023 | 61.72 | 61.78 | 60.08 | 60.13 | 412,217 | -1.60(-2.59%) |
Mar 21, 2023 | 61.69 | 62.02 | 61.35 | 61.73 | 404,884 | +0.75(+1.23%) |
Mar 20, 2023 | 60.51 | 61.57 | 60.43 | 60.98 | 511,774 | +0.82(+1.36%) |
Mar 17, 2023 | 61.96 | 61.96 | 60.14 | 60.16 | 731,472 | -1.85(-2.99%) |
Mar 16, 2023 | 60.69 | 62.25 | 60.44 | 62.01 | 926,532 | +1.17(+1.93%) |
Mar 15, 2023 | 60.49 | 60.89 | 59.54 | 60.84 | 914,787 | +0.27(+0.44%) |
Mar 14, 2023 | 60.89 | 61.31 | 59.86 | 60.58 | 1,112,928 | +0.06(+0.10%) |
Mar 13, 2023 | 59.52 | 60.87 | 59.42 | 60.52 | 1,058,401 | +0.16(+0.26%) |
Mar 10, 2023 | 62.18 | 62.66 | 60.26 | 60.36 | 902,417 | -1.96(-3.15%) |
Mar 09, 2023 | 62.68 | 63.69 | 62.07 | 62.32 | 1,527,820 | +0.71(+1.15%) |
Mar 08, 2023 | 60.74 | 61.79 | 60.47 | 61.61 | 1,082,727 | +0.97(+1.60%) |
Mar 07, 2023 | 60.73 | 61.38 | 60.62 | 60.64 | 325,448 | -0.06(-0.10%) |
Mar 06, 2023 | 61.97 | 62.21 | 60.39 | 60.70 | 719,379 | -1.31(-2.11%) |
Mar 03, 2023 | 61.44 | 62.13 | 61.16 | 62.00 | 798,486 | +0.68(+1.10%) |
Mar 02, 2023 | 60.91 | 61.81 | 60.91 | 61.33 | 592,244 | +0.12(+0.19%) |
Mar 01, 2023 | 59.90 | 61.34 | 59.74 | 61.21 | 692,457 | +1.20(+2.00%) |
Feb 28, 2023 | 60.61 | 60.89 | 59.99 | 60.01 | 765,758 | -0.58(-0.96%) |
Feb 27, 2023 | 59.97 | 60.83 | 59.80 | 60.59 | 726,571 | +0.78(+1.30%) |
Feb 24, 2023 | 59.89 | 60.45 | 58.51 | 59.81 | 1,126,785 | +1.54(+2.65%) |
Feb 23, 2023 | 58.46 | 59.44 | 58.00 | 58.27 | 417,778 | -0.08(-0.13%) |
Feb 22, 2023 | 58.31 | 59.02 | 58.26 | 58.35 | 385,435 | -0.23(-0.39%) |
Feb 21, 2023 | 59.43 | 59.43 | 58.21 | 58.58 | 375,168 | -0.86(-1.45%) |
Feb 17, 2023 | 59.37 | 59.52 | 58.86 | 59.44 | 464,038 | +0.15(+0.25%) |
Feb 16, 2023 | 58.87 | 60.06 | 58.71 | 59.29 | 371,464 | -0.10(-0.17%) |
Feb 15, 2023 | 58.52 | 59.49 | 58.31 | 59.39 | 309,363 | +0.57(+0.97%) |
Feb 14, 2023 | 58.75 | 59.14 | 58.38 | 58.82 | 491,447 | +0.01(+0.02%) |
Feb 13, 2023 | 58.91 | 59.64 | 58.63 | 58.81 | 392,500 | +0.16(+0.27%) |
Feb 10, 2023 | 58.09 | 58.82 | 58.00 | 58.65 | 227,645 | +0.72(+1.24%) |
Feb 09, 2023 | 58.73 | 58.94 | 57.74 | 57.94 | 366,872 | -0.50(-0.86%) |
Feb 08, 2023 | 59.21 | 59.48 | 58.40 | 58.44 | 308,274 | -1.02(-1.72%) |
Feb 07, 2023 | 58.62 | 59.48 | 58.32 | 59.46 | 473,621 | +0.43(+0.73%) |
Feb 06, 2023 | 59.13 | 59.65 | 58.81 | 59.03 | 658,763 | -0.18(-0.30%) |
Feb 03, 2023 | 59.79 | 60.08 | 59.09 | 59.20 | 264,978 | -0.71(-1.18%) |
Feb 02, 2023 | 59.45 | 60.26 | 58.23 | 59.91 | 1,148,649 | +0.45(+0.76%) |
Feb 01, 2023 | 59.55 | 60.03 | 59.06 | 59.46 | 489,415 | -0.30(-0.51%) |
Jan 31, 2023 | 58.94 | 60.00 | 58.85 | 59.76 | 371,757 | +0.80(+1.35%) |
Jan 30, 2023 | 60.20 | 60.29 | 58.97 | 58.97 | 287,847 | -1.10(-1.83%) |
Jan 27, 2023 | 59.92 | 60.33 | 59.52 | 60.07 | 389,339 | +0.22(+0.36%) |
Jan 26, 2023 | 59.83 | 60.08 | 59.33 | 59.85 | 488,489 | +0.44(+0.74%) |
Jan 25, 2023 | 57.33 | 59.50 | 56.96 | 59.41 | 795,931 | +1.75(+3.03%) |
Jan 24, 2023 | 55.97 | 57.78 | 55.97 | 57.66 | 336,245 | +1.06(+1.87%) |
Jan 23, 2023 | 55.58 | 56.66 | 55.48 | 56.60 | 469,929 | +1.08(+1.95%) |
Jan 20, 2023 | 54.85 | 55.70 | 54.50 | 55.52 | 491,059 | +0.92(+1.69%) |
Jan 19, 2023 | 54.99 | 55.21 | 54.47 | 54.60 | 535,817 | -0.67(-1.21%) |
Jan 18, 2023 | 56.24 | 56.58 | 55.21 | 55.27 | 910,993 | -0.89(-1.59%) |
Jan 17, 2023 | 56.46 | 57.02 | 56.05 | 56.16 | 425,562 | -0.31(-0.56%) |
Jan 13, 2023 | 57.01 | 57.13 | 56.22 | 56.47 | 1,001,741 | -1.12(-1.94%) |
Jan 12, 2023 | 58.10 | 58.21 | 57.59 | 57.59 | 329,761 | -0.36(-0.63%) |
Jan 11, 2023 | 56.89 | 57.97 | 56.89 | 57.96 | 442,558 | +1.33(+2.34%) |
Jan 10, 2023 | 56.23 | 56.76 | 55.80 | 56.63 | 424,727 | +0.38(+0.68%) |
Jan 09, 2023 | 57.10 | 57.13 | 56.00 | 56.25 | 396,811 | -0.74(-1.29%) |
Jan 06, 2023 | 56.37 | 57.37 | 56.18 | 56.99 | 448,752 | +1.14(+2.04%) |
Jan 05, 2023 | 56.49 | 57.13 | 55.78 | 55.85 | 502,126 | -0.65(-1.15%) |
Jan 04, 2023 | 56.45 | 57.12 | 56.31 | 56.49 | 313,214 | -0.07(-0.12%) |
Jan 03, 2023 | 57.03 | 57.03 | 55.94 | 56.56 | 460,867 | -0.47(-0.83%) |
Dec 30, 2022 | 56.89 | 57.13 | 56.25 | 57.03 | 302,506 | +0.17(+0.29%) |
Dec 29, 2022 | 56.56 | 57.18 | 56.54 | 56.87 | 294,645 | +0.34(+0.61%) |
Dec 28, 2022 | 57.35 | 57.49 | 56.51 | 56.52 | 223,348 | -0.59(-1.03%) |
Dec 27, 2022 | 57.47 | 57.73 | 56.97 | 57.11 | 235,950 | -0.08(-0.14%) |
Dec 23, 2022 | 57.12 | 57.25 | 56.55 | 57.19 | 245,293 | +0.19(+0.33%) |
Dec 22, 2022 | 57.20 | 57.33 | 56.15 | 57.01 | 355,957 | -0.62(-1.07%) |
Dec 21, 2022 | 56.87 | 57.65 | 56.63 | 57.62 | 319,063 | +1.17(+2.07%) |
Dec 20, 2022 | 56.67 | 56.94 | 56.25 | 56.46 | 478,602 | -0.32(-0.57%) |
Dec 19, 2022 | 57.94 | 58.33 | 56.49 | 56.78 | 632,995 | -1.12(-1.93%) |
Dec 16, 2022 | 57.27 | 58.15 | 57.16 | 57.90 | 678,247 | +0.27(+0.48%) |
Dec 15, 2022 | 58.44 | 58.55 | 57.48 | 57.62 | 408,630 | -1.01(-1.72%) |
Dec 14, 2022 | 58.65 | 59.23 | 58.38 | 58.64 | 306,684 | -0.13(-0.22%) |
Dec 13, 2022 | 60.12 | 60.40 | 58.64 | 58.76 | 710,605 | -0.57(-0.96%) |
Dec 12, 2022 | 58.77 | 59.60 | 58.62 | 59.33 | 310,008 | +0.73(+1.24%) |
Dec 09, 2022 | 59.29 | 59.71 | 58.58 | 58.61 | 323,214 | -0.83(-1.40%) |
Dec 08, 2022 | 59.16 | 59.78 | 58.55 | 59.44 | 653,812 | +1.16(+1.99%) |
Dec 07, 2022 | 59.48 | 59.99 | 58.20 | 58.28 | 461,376 | -1.41(-2.37%) |
Dec 06, 2022 | 60.35 | 60.42 | 59.57 | 59.70 | 636,393 | -0.58(-0.96%) |
Dec 05, 2022 | 60.52 | 60.77 | 60.14 | 60.28 | 237,987 | -0.83(-1.37%) |
Dec 02, 2022 | 59.50 | 61.18 | 59.50 | 61.11 | 403,847 | +0.96(+1.60%) |
Dec 01, 2022 | 60.08 | 60.46 | 59.49 | 60.15 | 430,736 | +0.35(+0.59%) |
Nov 30, 2022 | 59.11 | 59.79 | 58.41 | 59.79 | 358,471 | +0.82(+1.40%) |
Nov 29, 2022 | 59.05 | 59.43 | 58.63 | 58.97 | 251,368 | +0.02(+0.03%) |
Nov 28, 2022 | 59.32 | 59.74 | 58.77 | 58.95 | 398,754 | -0.89(-1.49%) |
Nov 25, 2022 | 59.67 | 60.29 | 59.31 | 59.84 | 153,275 | +0.63(+1.06%) |
Nov 23, 2022 | 57.97 | 59.40 | 57.74 | 59.21 | 2,056,483 | +1.28(+2.20%) |
Nov 22, 2022 | 58.19 | 58.37 | 57.72 | 57.94 | 756,623 | -0.02(-0.03%) |
Nov 21, 2022 | 57.96 | 58.61 | 57.84 | 57.96 | 540,903 | +0.02(+0.03%) |
Nov 18, 2022 | 58.24 | 58.24 | 57.18 | 57.94 | 524,997 | +0.27(+0.46%) |
Nov 17, 2022 | 57.72 | 58.30 | 57.23 | 57.67 | 426,367 | -0.71(-1.22%) |
Nov 16, 2022 | 58.22 | 58.75 | 57.56 | 58.39 | 636,226 | +0.17(+0.29%) |
Nov 15, 2022 | 57.70 | 58.71 | 57.36 | 58.22 | 991,993 | +0.99(+1.73%) |
Nov 14, 2022 | 59.18 | 59.21 | 57.19 | 57.23 | 719,545 | -1.85(-3.13%) |
Nov 11, 2022 | 60.66 | 61.48 | 58.93 | 59.08 | 1,487,432 | -1.74(-2.86%) |
Nov 10, 2022 | 58.09 | 60.91 | 58.09 | 60.82 | 1,371,660 | +3.85(+6.77%) |
Nov 09, 2022 | 55.66 | 57.05 | 55.50 | 56.97 | 465,157 | +1.22(+2.19%) |
Nov 08, 2022 | 54.20 | 56.16 | 54.20 | 55.75 | 761,405 | -0.48(-0.85%) |
Nov 07, 2022 | 55.57 | 56.30 | 54.95 | 56.22 | 456,904 | +0.86(+1.55%) |
Nov 04, 2022 | 55.64 | 56.07 | 54.35 | 55.36 | 340,853 | -0.11(-0.19%) |
Nov 03, 2022 | 55.29 | 55.86 | 54.88 | 55.47 | 356,532 | -0.29(-0.53%) |
Nov 02, 2022 | 56.49 | 55.77 | 55.77 | 470,466 | -0.62(-1.09%) | |
Nov 01, 2022 | 56.10 | 56.85 | 55.87 | 56.38 | 580,545 | +0.64(+1.14%) |
Oct 31, 2022 | 55.81 | 56.17 | 55.15 | 55.75 | 757,756 | -0.44(-0.78%) |
Oct 28, 2022 | 54.88 | 56.54 | 54.69 | 56.19 | 685,940 | +1.54(+2.81%) |
Oct 27, 2022 | 55.12 | 55.67 | 54.51 | 54.65 | 502,485 | -0.01(-0.02%) |
Oct 26, 2022 | 55.05 | 55.50 | 54.55 | 54.66 | 333,088 | -0.09(-0.16%) |
Oct 25, 2022 | 54.51 | 55.12 | 54.32 | 54.75 | 379,309 | +0.23(+0.43%) |
Oct 24, 2022 | 54.60 | 54.98 | 54.19 | 54.51 | 241,764 | +0.26(+0.49%) |
Oct 21, 2022 | 53.11 | 54.27 | 52.57 | 54.25 | 386,999 | +1.15(+2.17%) |
Oct 20, 2022 | 53.37 | 53.97 | 52.92 | 53.09 | 294,988 | -0.38(-0.71%) |
Oct 19, 2022 | 53.25 | 53.90 | 52.92 | 53.48 | 400,404 | -0.13(-0.24%) |
Oct 18, 2022 | 52.43 | 53.88 | 52.09 | 53.60 | 814,314 | +2.10(+4.08%) |
Oct 17, 2022 | 51.44 | 52.45 | 51.34 | 51.50 | 378,742 | +0.57(+1.11%) |
Oct 14, 2022 | 51.76 | 51.91 | 50.69 | 50.93 | 369,186 | -0.71(-1.38%) |
Oct 13, 2022 | 49.97 | 51.84 | 49.72 | 51.65 | 578,186 | +0.95(+1.87%) |
Oct 12, 2022 | 51.86 | 52.48 | 50.69 | 50.70 | 436,188 | -1.13(-2.17%) |
Oct 11, 2022 | 51.31 | 52.32 | 51.12 | 51.82 | 464,321 | +0.58(+1.13%) |
Oct 10, 2022 | 51.19 | 52.05 | 51.08 | 51.25 | 330,201 | +0.22(+0.42%) |
Oct 07, 2022 | 51.43 | 51.46 | 50.55 | 51.03 | 343,733 | -0.47(-0.91%) |
Oct 06, 2022 | 51.13 | 51.50 | 50.98 | 51.50 | 540,686 | +0.26(+0.52%) |
Oct 05, 2022 | 51.97 | 52.13 | 50.99 | 51.24 | 405,435 | -1.16(-2.22%) |
Oct 04, 2022 | 51.20 | 52.43 | 50.87 | 52.40 | 666,044 | +1.82(+3.60%) |
Oct 03, 2022 | 49.68 | 50.84 | 49.68 | 50.58 | 449,987 | +1.30(+2.64%) |
Sep 30, 2022 | 49.42 | 50.35 | 49.23 | 49.28 | 407,270 | -0.47(-0.94%) |
Sep 29, 2022 | 50.02 | 50.02 | 48.60 | 49.75 | 612,789 | -0.61(-1.20%) |
Sep 28, 2022 | 49.52 | 50.75 | 49.35 | 50.35 | 612,863 | +0.70(+1.42%) |
Sep 27, 2022 | 49.84 | 50.39 | 49.36 | 49.65 | 816,654 | +0.23(+0.46%) |
Sep 26, 2022 | 49.30 | 50.27 | 49.10 | 49.43 | 745,784 | -0.10(-0.20%) |
Sep 23, 2022 | 50.00 | 50.07 | 48.07 | 49.52 | 562,819 | -0.96(-1.90%) |
Sep 22, 2022 | 50.67 | 51.03 | 50.08 | 50.48 | 307,463 | -0.42(-0.83%) |
Sep 21, 2022 | 52.18 | 52.51 | 50.89 | 50.90 | 344,922 | -0.60(-1.16%) |
Sep 20, 2022 | 52.03 | 52.03 | 50.99 | 51.50 | 340,979 | -0.62(-1.18%) |
Sep 19, 2022 | 51.12 | 52.32 | 51.12 | 52.12 | 331,714 | +0.61(+1.18%) |
Sep 16, 2022 | 52.16 | 52.20 | 50.85 | 51.51 | 760,563 | -1.23(-2.34%) |
Sep 15, 2022 | 52.91 | 53.53 | 52.48 | 52.74 | 574,216 | -0.36(-0.68%) |
Sep 14, 2022 | 52.38 | 53.58 | 52.29 | 53.10 | 486,549 | +1.18(+2.28%) |
Sep 13, 2022 | 52.64 | 53.07 | 51.81 | 51.92 | 336,028 | -1.50(-2.80%) |
Sep 12, 2022 | 53.34 | 53.76 | 53.07 | 53.42 | 473,864 | +0.18(+0.33%) |
Sep 09, 2022 | 52.16 | 53.44 | 52.16 | 53.24 | 482,267 | +1.39(+2.68%) |
Sep 08, 2022 | 52.65 | 52.83 | 51.25 | 51.85 | 547,367 | -1.05(-1.98%) |
Sep 07, 2022 | 50.07 | 53.04 | 50.07 | 52.90 | 767,902 | +2.53(+5.03%) |
Sep 06, 2022 | 50.22 | 50.78 | 50.09 | 50.36 | 450,922 | +0.06(+0.12%) |
Sep 02, 2022 | 51.02 | 51.15 | 50.17 | 50.31 | 345,370 | -0.30(-0.60%) |
Sep 01, 2022 | 50.50 | 50.77 | 50.09 | 50.61 | 544,235 | -0.39(-0.77%) |
Aug 31, 2022 | 51.36 | 51.70 | 50.90 | 51.00 | 363,729 | -0.36(-0.70%) |
Aug 30, 2022 | 52.44 | 52.44 | 51.24 | 51.36 | 813,610 | -0.57(-1.09%) |
Aug 29, 2022 | 51.46 | 52.38 | 50.89 | 51.93 | 424,380 | +0.03(+0.06%) |
Aug 26, 2022 | 53.36 | 53.37 | 51.89 | 51.90 | 312,829 | -1.23(-2.32%) |
Aug 25, 2022 | 52.54 | 53.13 | 52.41 | 53.13 | 243,765 | +0.71(+1.36%) |
Aug 24, 2022 | 52.53 | 52.79 | 51.94 | 52.42 | 551,387 | +0.42(+0.81%) |
Aug 23, 2022 | 51.85 | 52.20 | 51.76 | 52.00 | 486,716 | +0.12(+0.23%) |
Aug 22, 2022 | 52.18 | 52.61 | 51.70 | 51.88 | 512,355 | -0.69(-1.32%) |
Aug 19, 2022 | 53.13 | 53.22 | 52.31 | 52.58 | 442,815 | -0.56(-1.05%) |
Aug 18, 2022 | 53.00 | 53.23 | 52.79 | 53.13 | 495,377 | +0.37(+0.70%) |
Aug 17, 2022 | 52.69 | 53.11 | 52.40 | 52.76 | 411,036 | -0.40(-0.75%) |
Aug 16, 2022 | 53.25 | 53.70 | 52.99 | 53.16 | 419,725 | -0.35(-0.66%) |
Aug 15, 2022 | 53.20 | 54.07 | 52.83 | 53.51 | 611,746 | +0.12(+0.22%) |
Aug 12, 2022 | 52.81 | 53.53 | 52.38 | 53.40 | 478,565 | +0.91(+1.73%) |
Aug 11, 2022 | 53.87 | 54.15 | 52.32 | 52.49 | 1,437,684 | -1.35(-2.52%) |
Aug 10, 2022 | 54.72 | 55.02 | 53.68 | 53.84 | 1,131,535 | -0.36(-0.67%) |
Aug 09, 2022 | 55.53 | 56.03 | 54.00 | 54.20 | 719,741 | -0.30(-0.55%) |
Aug 08, 2022 | 54.89 | 55.43 | 54.17 | 54.51 | 687,254 | -0.24(-0.44%) |
Aug 05, 2022 | 54.63 | 54.94 | 54.18 | 54.75 | 659,165 | -0.02(-0.04%) |
Aug 04, 2022 | 54.78 | 55.40 | 54.38 | 54.77 | 442,171 | -0.01(-0.02%) |
Aug 03, 2022 | 55.21 | 55.21 | 53.84 | 54.78 | 435,679 | -0.43(-0.78%) |
Aug 02, 2022 | 55.44 | 55.85 | 54.79 | 55.21 | 479,715 | -0.18(-0.32%) |
Aug 01, 2022 | 55.27 | 55.59 | 54.75 | 55.38 | 428,242 | +0.16(+0.28%) |
Jul 29, 2022 | 54.39 | 55.54 | 54.22 | 55.23 | 636,347 | +1.03(+1.91%) |
Jul 28, 2022 | 53.74 | 54.49 | 52.91 | 54.19 | 695,915 | +1.05(+1.98%) |
Jul 27, 2022 | 53.78 | 54.08 | 52.69 | 53.14 | 439,647 | -0.25(-0.47%) |
Jul 26, 2022 | 53.51 | 53.88 | 53.30 | 53.40 | 417,741 | -0.12(-0.22%) |
Jul 25, 2022 | 53.47 | 54.06 | 53.29 | 53.51 | 295,397 | +0.15(+0.27%) |
Jul 22, 2022 | 54.07 | 54.37 | 53.05 | 53.37 | 343,653 | -0.46(-0.85%) |
Jul 21, 2022 | 53.15 | 53.99 | 52.93 | 53.82 | 606,112 | +0.59(+1.12%) |
Jul 20, 2022 | 53.34 | 53.52 | 52.82 | 53.23 | 382,661 | +0.00(+0.00%) |
Jul 19, 2022 | 51.66 | 53.42 | 51.65 | 53.23 | 576,310 | +1.57(+3.04%) |
Jul 18, 2022 | 53.04 | 53.25 | 51.62 | 51.66 | 451,061 | -1.10(-2.09%) |
Jul 15, 2022 | 52.88 | 53.10 | 52.40 | 52.76 | 341,309 | +0.11(+0.20%) |
Jul 14, 2022 | 52.50 | 52.89 | 51.92 | 52.65 | 389,959 | -0.53(-0.99%) |
Jul 13, 2022 | 53.01 | 54.18 | 53.01 | 53.18 | 444,303 | -0.46(-0.85%) |
Jul 12, 2022 | 54.49 | 55.16 | 53.47 | 53.64 | 602,924 | -0.87(-1.59%) |
Jul 11, 2022 | 55.01 | 55.52 | 54.36 | 54.51 | 367,853 | -0.53(-0.96%) |
Jul 08, 2022 | 55.06 | 55.61 | 54.71 | 55.03 | 644,540 | +0.19(+0.34%) |
Jul 07, 2022 | 54.34 | 55.11 | 54.11 | 54.85 | 423,281 | +0.53(+0.97%) |
Jul 06, 2022 | 53.41 | 54.79 | 52.96 | 54.32 | 661,420 | +1.02(+1.92%) |
Jul 05, 2022 | 54.54 | 54.69 | 52.06 | 53.30 | 720,430 | -1.70(-3.08%) |
Jul 01, 2022 | 53.71 | 55.19 | 53.32 | 54.99 | 801,313 | +1.32(+2.45%) |
Jun 30, 2022 | 51.93 | 53.98 | 51.86 | 53.68 | 625,385 | +1.53(+2.93%) |
Jun 29, 2022 | 51.93 | 52.55 | 51.41 | 52.15 | 492,202 | +0.37(+0.72%) |
Jun 28, 2022 | 52.63 | 53.34 | 51.60 | 51.78 | 355,832 | -0.63(-1.21%) |
Jun 27, 2022 | 52.19 | 52.88 | 51.44 | 52.41 | 390,513 | +0.60(+1.17%) |
Jun 24, 2022 | 49.92 | 51.81 | 49.69 | 51.81 | 1,277,242 | +2.53(+5.14%) |
Jun 23, 2022 | 49.03 | 49.78 | 48.81 | 49.27 | 474,783 | +0.30(+0.62%) |
Jun 22, 2022 | 48.71 | 49.15 | 48.25 | 48.97 | 668,355 | -0.32(-0.65%) |
Jun 21, 2022 | 49.29 | 49.58 | 48.51 | 49.29 | 553,440 | +0.66(+1.36%) |
Jun 17, 2022 | 47.90 | 49.10 | 47.90 | 48.63 | 1,711,366 | +0.60(+1.26%) |
Jun 16, 2022 | 49.36 | 49.51 | 47.92 | 48.03 | 581,387 | -1.89(-3.79%) |
Jun 15, 2022 | 50.62 | 50.86 | 49.19 | 49.92 | 705,635 | -0.55(-1.08%) |
Jun 14, 2022 | 50.84 | 51.27 | 50.23 | 50.46 | 769,205 | -0.39(-0.77%) |
Jun 13, 2022 | 50.97 | 51.84 | 49.80 | 50.85 | 956,815 | -0.89(-1.71%) |
Jun 10, 2022 | 52.03 | 52.32 | 51.23 | 51.74 | 855,912 | -1.00(-1.90%) |
Jun 09, 2022 | 50.74 | 53.18 | 50.74 | 52.74 | 854,400 | +2.45(+4.86%) |
Jun 08, 2022 | 50.83 | 51.16 | 50.08 | 50.30 | 312,980 | -0.64(-1.26%) |
Jun 07, 2022 | 49.87 | 50.98 | 49.87 | 50.94 | 343,889 | +0.65(+1.30%) |
Jun 06, 2022 | 50.23 | 50.68 | 49.68 | 50.29 | 342,517 | +0.34(+0.68%) |
Jun 03, 2022 | 49.68 | 50.24 | 49.37 | 49.95 | 231,157 | +0.40(+0.81%) |
Jun 02, 2022 | 49.19 | 49.58 | 48.82 | 49.55 | 532,985 | +0.52(+1.05%) |
Jun 01, 2022 | 50.14 | 50.14 | 48.78 | 49.03 | 442,183 | -0.86(-1.72%) |
May 31, 2022 | 50.36 | 50.65 | 49.47 | 49.89 | 293,594 | -0.54(-1.06%) |
May 27, 2022 | 49.71 | 50.47 | 49.54 | 50.42 | 298,180 | +1.10(+2.23%) |
May 26, 2022 | 49.31 | 50.21 | 49.21 | 49.32 | 300,917 | +0.31(+0.64%) |
May 25, 2022 | 48.98 | 49.49 | 48.74 | 49.01 | 706,253 | +0.02(+0.04%) |
May 24, 2022 | 48.24 | 49.20 | 47.95 | 48.99 | 271,014 | +0.65(+1.35%) |
May 23, 2022 | 48.07 | 48.72 | 47.92 | 48.34 | 270,728 | +0.30(+0.63%) |
May 20, 2022 | 48.90 | 48.93 | 47.29 | 48.04 | 505,971 | -0.80(-1.64%) |
May 19, 2022 | 48.23 | 49.20 | 47.73 | 48.83 | 504,906 | +0.32(+0.66%) |
May 18, 2022 | 48.58 | 49.12 | 48.23 | 48.51 | 399,303 | -0.27(-0.56%) |
May 17, 2022 | 48.31 | 49.34 | 48.31 | 48.78 | 351,808 | +0.91(+1.90%) |
May 16, 2022 | 47.47 | 48.04 | 47.17 | 47.87 | 380,427 | +0.58(+1.23%) |
May 13, 2022 | 46.19 | 47.44 | 46.19 | 47.29 | 545,658 | +1.35(+2.93%) |
May 12, 2022 | 44.70 | 46.02 | 44.70 | 45.94 | 613,464 | +0.89(+1.98%) |
May 11, 2022 | 46.16 | 47.25 | 44.91 | 45.05 | 543,257 | -1.65(-3.53%) |
May 10, 2022 | 46.66 | 48.34 | 44.41 | 46.70 | 993,398 | +0.28(+0.61%) |
May 09, 2022 | 48.41 | 48.42 | 46.20 | 46.42 | 648,170 | -2.41(-4.93%) |
May 06, 2022 | 49.49 | 49.52 | 48.22 | 48.82 | 533,999 | -0.83(-1.68%) |
May 05, 2022 | 50.63 | 50.71 | 49.12 | 49.66 | 488,276 | -1.23(-2.42%) |
May 04, 2022 | 49.26 | 51.12 | 49.08 | 50.89 | 430,323 | +1.66(+3.37%) |
May 03, 2022 | 49.25 | 49.85 | 49.05 | 49.23 | 862,911 | -0.01(-0.02%) |
May 02, 2022 | 49.94 | 50.97 | 48.66 | 49.24 | 537,757 | -1.13(-2.23%) |
Apr 29, 2022 | 51.06 | 51.77 | 50.29 | 50.37 | 1,217,456 | -0.83(-1.63%) |
Apr 28, 2022 | 50.93 | 51.38 | 50.48 | 51.20 | 454,620 | +0.61(+1.21%) |
Apr 27, 2022 | 50.54 | 51.25 | 50.08 | 50.59 | 465,645 | -0.12(-0.23%) |
Apr 26, 2022 | 51.38 | 52.00 | 50.66 | 50.71 | 429,455 | -1.07(-2.06%) |
Apr 25, 2022 | 53.00 | 53.00 | 50.86 | 51.77 | 544,371 | -1.24(-2.34%) |
Apr 22, 2022 | 53.81 | 54.39 | 52.98 | 53.01 | 500,039 | -0.78(-1.44%) |
Apr 21, 2022 | 55.18 | 55.32 | 53.45 | 53.79 | 793,549 | -1.17(-2.14%) |
Apr 20, 2022 | 54.84 | 55.29 | 54.49 | 54.96 | 456,959 | +0.41(+0.75%) |
Apr 19, 2022 | 54.15 | 55.21 | 54.15 | 54.56 | 446,338 | +0.29(+0.54%) |
Apr 18, 2022 | 54.06 | 55.30 | 53.97 | 54.27 | 636,336 | +0.11(+0.20%) |
Apr 14, 2022 | 53.61 | 54.45 | 53.61 | 54.16 | 417,197 | +0.85(+1.60%) |
Apr 13, 2022 | 53.29 | 54.02 | 53.05 | 53.31 | 375,889 | +0.19(+0.37%) |
Apr 12, 2022 | 53.28 | 53.74 | 52.99 | 53.11 | 488,385 | +0.10(+0.18%) |
Apr 11, 2022 | 53.36 | 53.74 | 52.85 | 53.01 | 388,851 | -0.28(-0.53%) |
Apr 08, 2022 | 53.68 | 54.33 | 53.24 | 53.30 | 564,186 | -0.46(-0.85%) |
Apr 07, 2022 | 52.26 | 53.78 | 52.01 | 53.75 | 489,016 | +1.39(+2.65%) |
Apr 06, 2022 | 51.58 | 53.37 | 51.57 | 52.36 | 679,125 | +0.54(+1.05%) |
Apr 05, 2022 | 52.43 | 52.83 | 51.76 | 51.82 | 940,110 | -0.57(-1.09%) |
Apr 04, 2022 | 52.33 | 52.63 | 51.50 | 52.39 | 541,420 | -0.16(-0.31%) |