Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.02 | 68.23 | 67.11 | 67.58 | 760,968 | +0.18(+0.26%) |
Mar 30, 2023 | 68.87 | 69.00 | 67.33 | 67.40 | 750,859 | -1.10(-1.60%) |
Mar 29, 2023 | 68.34 | 68.58 | 67.74 | 68.50 | 376,815 | +0.83(+1.23%) |
Mar 28, 2023 | 67.52 | 68.30 | 67.52 | 67.66 | 248,996 | +0.09(+0.13%) |
Mar 27, 2023 | 67.38 | 67.68 | 66.59 | 67.58 | 394,929 | +0.76(+1.14%) |
Mar 24, 2023 | 65.51 | 67.11 | 65.21 | 66.81 | 484,973 | +0.57(+0.87%) |
Mar 23, 2023 | 67.00 | 67.36 | 65.48 | 66.24 | 402,004 | -0.53(-0.80%) |
Mar 22, 2023 | 67.66 | 68.51 | 66.67 | 66.77 | 602,408 | -1.09(-1.60%) |
Mar 21, 2023 | 68.00 | 68.45 | 67.27 | 67.86 | 401,978 | +1.45(+2.18%) |
Mar 20, 2023 | 66.32 | 67.52 | 66.03 | 66.42 | 482,865 | +0.94(+1.44%) |
Mar 17, 2023 | 66.65 | 66.93 | 65.02 | 65.48 | 1,179,284 | -1.88(-2.79%) |
Mar 16, 2023 | 64.25 | 67.61 | 64.22 | 67.36 | 504,836 | +2.29(+3.51%) |
Mar 15, 2023 | 66.37 | 66.89 | 63.63 | 65.07 | 798,314 | -2.91(-4.28%) |
Mar 14, 2023 | 68.55 | 69.53 | 67.20 | 67.98 | 635,402 | +0.78(+1.16%) |
Mar 13, 2023 | 66.69 | 67.68 | 66.13 | 67.20 | 565,995 | -0.53(-0.79%) |
Mar 10, 2023 | 69.57 | 69.57 | 67.05 | 67.73 | 949,467 | -2.04(-2.92%) |
Mar 09, 2023 | 71.94 | 72.07 | 69.65 | 69.77 | 410,880 | -1.86(-2.60%) |
Mar 08, 2023 | 72.38 | 72.38 | 71.09 | 71.63 | 461,667 | -0.61(-0.85%) |
Mar 07, 2023 | 72.36 | 72.92 | 72.12 | 72.25 | 521,513 | -0.17(-0.23%) |
Mar 06, 2023 | 73.59 | 73.87 | 72.29 | 72.42 | 541,397 | -1.35(-1.83%) |
Mar 03, 2023 | 73.73 | 73.93 | 72.75 | 73.76 | 465,071 | +0.34(+0.46%) |
Mar 02, 2023 | 71.52 | 73.70 | 71.42 | 73.43 | 531,230 | +1.53(+2.13%) |
Mar 01, 2023 | 71.88 | 73.25 | 71.44 | 71.89 | 779,103 | -0.34(-0.47%) |
Feb 28, 2023 | 72.12 | 72.82 | 71.78 | 72.23 | 616,930 | +0.35(+0.48%) |
Feb 27, 2023 | 72.09 | 72.75 | 71.83 | 71.88 | 455,952 | +0.20(+0.28%) |
Feb 24, 2023 | 70.70 | 71.75 | 70.02 | 71.68 | 556,343 | -0.01(-0.01%) |
Feb 23, 2023 | 70.89 | 72.31 | 70.44 | 71.69 | 825,572 | +1.22(+1.73%) |
Feb 22, 2023 | 70.21 | 71.29 | 69.85 | 70.48 | 625,918 | +0.50(+0.72%) |
Feb 21, 2023 | 70.49 | 71.20 | 69.65 | 69.97 | 653,938 | -1.55(-2.17%) |
Feb 17, 2023 | 71.29 | 71.87 | 70.77 | 71.53 | 604,747 | -0.45(-0.62%) |
Feb 16, 2023 | 71.46 | 74.25 | 71.46 | 71.97 | 1,177,094 | -0.08(-0.11%) |
Feb 15, 2023 | 70.52 | 72.32 | 70.50 | 72.05 | 610,769 | +0.96(+1.35%) |
Feb 14, 2023 | 69.44 | 72.25 | 68.79 | 71.09 | 1,023,262 | +1.15(+1.64%) |
Feb 13, 2023 | 69.42 | 69.95 | 69.02 | 69.94 | 468,871 | +0.95(+1.38%) |
Feb 10, 2023 | 68.79 | 69.33 | 68.01 | 68.99 | 504,926 | +0.03(+0.04%) |
Feb 09, 2023 | 69.45 | 69.61 | 68.16 | 68.96 | 580,462 | +0.11(+0.17%) |
Feb 08, 2023 | 69.72 | 70.14 | 68.72 | 68.85 | 422,499 | -1.47(-2.09%) |
Feb 07, 2023 | 68.49 | 70.34 | 68.44 | 70.32 | 628,544 | +1.55(+2.26%) |
Feb 06, 2023 | 68.63 | 69.43 | 68.14 | 68.77 | 631,404 | -0.18(-0.26%) |
Feb 03, 2023 | 69.29 | 70.69 | 68.69 | 68.95 | 614,565 | -1.50(-2.13%) |
Feb 02, 2023 | 70.70 | 71.24 | 69.16 | 70.45 | 1,187,198 | +0.06(+0.08%) |
Feb 01, 2023 | 69.63 | 70.74 | 68.66 | 70.39 | 842,817 | +0.63(+0.91%) |
Jan 31, 2023 | 67.82 | 69.77 | 66.64 | 69.76 | 1,071,318 | +1.77(+2.60%) |
Jan 30, 2023 | 66.71 | 68.33 | 66.47 | 67.99 | 953,029 | +1.03(+1.54%) |
Jan 27, 2023 | 66.75 | 67.63 | 65.43 | 66.96 | 1,147,121 | -0.02(-0.03%) |
Jan 26, 2023 | 64.83 | 67.22 | 64.32 | 66.98 | 1,884,940 | +5.54(+9.03%) |
Jan 25, 2023 | 60.78 | 61.53 | 60.20 | 61.44 | 673,066 | +0.00(+0.00%) |
Jan 24, 2023 | 59.78 | 61.73 | 59.78 | 61.44 | 529,129 | +0.80(+1.32%) |
Jan 23, 2023 | 59.70 | 60.90 | 59.12 | 60.63 | 662,398 | +1.31(+2.22%) |
Jan 20, 2023 | 59.27 | 59.84 | 58.87 | 59.32 | 607,306 | +0.30(+0.50%) |
Jan 19, 2023 | 59.73 | 59.91 | 58.44 | 59.02 | 443,709 | -1.25(-2.07%) |
Jan 18, 2023 | 61.77 | 62.20 | 60.19 | 60.27 | 404,552 | -1.36(-2.21%) |
Jan 17, 2023 | 62.23 | 62.49 | 61.30 | 61.63 | 524,405 | -0.60(-0.97%) |
Jan 13, 2023 | 61.61 | 62.95 | 61.15 | 62.24 | 546,546 | +0.02(+0.03%) |
Jan 12, 2023 | 62.26 | 62.78 | 61.68 | 62.22 | 439,053 | +0.36(+0.58%) |
Jan 11, 2023 | 61.36 | 61.94 | 61.22 | 61.86 | 339,505 | +0.79(+1.29%) |
Jan 10, 2023 | 60.25 | 61.38 | 59.81 | 61.07 | 414,483 | +0.46(+0.77%) |
Jan 09, 2023 | 61.38 | 62.12 | 60.46 | 60.60 | 360,365 | -0.60(-0.99%) |
Jan 06, 2023 | 60.27 | 61.93 | 60.27 | 61.21 | 347,827 | +1.43(+2.40%) |
Jan 05, 2023 | 59.40 | 60.20 | 59.30 | 59.77 | 564,349 | -0.21(-0.35%) |
Jan 04, 2023 | 58.13 | 60.03 | 58.13 | 59.98 | 576,546 | +1.76(+3.02%) |
Jan 03, 2023 | 58.58 | 59.56 | 58.20 | 58.22 | 575,023 | +0.06(+0.10%) |
Dec 30, 2022 | 57.75 | 58.39 | 57.28 | 58.16 | 291,692 | +0.19(+0.32%) |
Dec 29, 2022 | 57.14 | 58.23 | 56.86 | 57.98 | 319,100 | +1.14(+2.00%) |
Dec 28, 2022 | 57.59 | 58.13 | 56.71 | 56.84 | 302,782 | -0.84(-1.46%) |
Dec 27, 2022 | 57.64 | 57.93 | 56.96 | 57.68 | 238,820 | +0.32(+0.55%) |
Dec 23, 2022 | 57.04 | 57.39 | 56.45 | 57.36 | 234,684 | +0.40(+0.69%) |
Dec 22, 2022 | 57.75 | 57.75 | 56.01 | 56.97 | 317,957 | -1.29(-2.22%) |
Dec 21, 2022 | 57.10 | 58.52 | 56.73 | 58.26 | 506,967 | +2.07(+3.68%) |
Dec 20, 2022 | 55.52 | 56.40 | 54.95 | 56.20 | 343,128 | +0.83(+1.50%) |
Dec 19, 2022 | 56.32 | 56.95 | 54.94 | 55.37 | 471,459 | -0.92(-1.63%) |
Dec 16, 2022 | 56.05 | 56.88 | 55.15 | 56.29 | 990,894 | -0.35(-0.61%) |
Dec 15, 2022 | 57.69 | 57.79 | 56.34 | 56.63 | 368,996 | -1.71(-2.93%) |
Dec 14, 2022 | 59.15 | 59.49 | 57.85 | 58.34 | 426,202 | -0.83(-1.40%) |
Dec 13, 2022 | 60.21 | 60.58 | 58.82 | 59.17 | 579,406 | +0.44(+0.76%) |
Dec 12, 2022 | 58.16 | 58.75 | 57.23 | 58.73 | 506,736 | +0.93(+1.61%) |
Dec 09, 2022 | 57.02 | 58.09 | 56.81 | 57.80 | 353,766 | +0.44(+0.78%) |
Dec 08, 2022 | 57.86 | 59.13 | 57.11 | 57.35 | 323,778 | +0.19(+0.33%) |
Dec 07, 2022 | 57.50 | 58.43 | 57.16 | 57.17 | 417,989 | -0.76(-1.31%) |
Dec 06, 2022 | 60.29 | 60.77 | 57.32 | 57.93 | 709,819 | -2.41(-4.00%) |
Dec 05, 2022 | 60.89 | 61.45 | 60.21 | 60.34 | 548,717 | -0.99(-1.61%) |
Dec 02, 2022 | 59.65 | 61.55 | 59.47 | 61.33 | 501,617 | +0.77(+1.27%) |
Dec 01, 2022 | 59.39 | 60.64 | 59.20 | 60.56 | 523,142 | +1.30(+2.20%) |
Nov 30, 2022 | 58.23 | 59.26 | 57.02 | 59.25 | 516,958 | +0.96(+1.64%) |
Nov 29, 2022 | 57.95 | 59.01 | 57.95 | 58.29 | 310,067 | +0.31(+0.53%) |
Nov 28, 2022 | 59.57 | 59.57 | 57.77 | 57.99 | 529,086 | -2.05(-3.41%) |
Nov 25, 2022 | 59.94 | 60.34 | 59.78 | 60.03 | 111,024 | +0.14(+0.23%) |
Nov 23, 2022 | 59.97 | 60.29 | 59.36 | 59.89 | 340,488 | -0.08(-0.13%) |
Nov 22, 2022 | 58.91 | 60.05 | 58.48 | 59.97 | 486,309 | +1.44(+2.47%) |
Nov 21, 2022 | 57.70 | 58.61 | 57.40 | 58.53 | 437,327 | +0.50(+0.87%) |
Nov 18, 2022 | 57.65 | 58.63 | 56.95 | 58.03 | 667,111 | +1.19(+2.09%) |
Nov 17, 2022 | 56.61 | 57.02 | 56.07 | 56.84 | 338,369 | -0.94(-1.63%) |
Nov 16, 2022 | 58.59 | 58.59 | 57.37 | 57.78 | 406,060 | -0.96(-1.63%) |
Nov 15, 2022 | 59.31 | 59.78 | 58.29 | 58.74 | 661,488 | +0.28(+0.47%) |
Nov 14, 2022 | 58.41 | 59.71 | 58.06 | 58.46 | 599,352 | -0.16(-0.27%) |
Nov 11, 2022 | 59.43 | 60.40 | 58.42 | 58.62 | 834,369 | -0.69(-1.17%) |
Nov 10, 2022 | 58.31 | 59.36 | 58.30 | 59.31 | 530,516 | +2.49(+4.38%) |
Nov 09, 2022 | 57.18 | 57.90 | 56.69 | 56.82 | 501,789 | -0.78(-1.36%) |
Nov 08, 2022 | 56.31 | 57.64 | 56.05 | 57.60 | 515,564 | +1.52(+2.71%) |
Nov 07, 2022 | 55.07 | 56.10 | 54.72 | 56.08 | 440,321 | +1.27(+2.33%) |
Nov 04, 2022 | 54.80 | 55.35 | 53.51 | 54.80 | 401,508 | +0.79(+1.46%) |
Nov 03, 2022 | 54.25 | 54.66 | 53.10 | 54.01 | 642,066 | -0.66(-1.21%) |
Nov 02, 2022 | 55.66 | 54.65 | 54.67 | 681,778 | -1.15(-2.07%) | |
Nov 01, 2022 | 55.52 | 55.98 | 54.70 | 55.83 | 465,289 | +0.88(+1.60%) |
Oct 31, 2022 | 54.75 | 55.15 | 53.65 | 54.95 | 752,589 | -0.10(-0.18%) |
Oct 28, 2022 | 53.72 | 55.30 | 53.28 | 55.05 | 635,885 | +1.75(+3.28%) |
Oct 27, 2022 | 53.52 | 54.94 | 53.08 | 53.30 | 794,138 | +0.64(+1.22%) |
Oct 26, 2022 | 55.07 | 55.34 | 52.27 | 52.66 | 1,473,015 | -2.17(-3.96%) |
Oct 25, 2022 | 53.38 | 55.40 | 51.85 | 54.83 | 1,817,689 | -2.26(-3.96%) |
Oct 24, 2022 | 57.07 | 57.56 | 56.32 | 57.09 | 929,953 | +0.69(+1.22%) |
Oct 21, 2022 | 54.60 | 56.42 | 54.20 | 56.40 | 532,561 | +1.62(+2.95%) |
Oct 20, 2022 | 55.50 | 56.22 | 54.72 | 54.78 | 323,188 | -0.71(-1.28%) |
Oct 19, 2022 | 54.89 | 55.66 | 54.59 | 55.49 | 398,132 | +0.11(+0.20%) |
Oct 18, 2022 | 55.39 | 56.33 | 55.12 | 55.39 | 603,773 | +1.18(+2.18%) |
Oct 17, 2022 | 53.66 | 54.46 | 53.43 | 54.20 | 523,945 | +1.81(+3.45%) |
Oct 14, 2022 | 53.20 | 53.55 | 52.08 | 52.40 | 565,769 | -0.40(-0.77%) |
Oct 13, 2022 | 50.10 | 53.05 | 49.33 | 52.80 | 809,856 | +1.63(+3.18%) |
Oct 12, 2022 | 51.97 | 52.70 | 50.75 | 51.17 | 820,087 | -1.78(-3.35%) |
Oct 11, 2022 | 53.29 | 54.04 | 52.41 | 52.95 | 669,086 | -0.38(-0.72%) |
Oct 10, 2022 | 53.53 | 54.39 | 53.25 | 53.33 | 390,764 | +0.52(+0.99%) |
Oct 07, 2022 | 53.47 | 53.47 | 52.26 | 52.81 | 363,822 | -1.16(-2.16%) |
Oct 06, 2022 | 53.94 | 54.85 | 53.34 | 53.97 | 394,805 | -0.52(-0.96%) |
Oct 05, 2022 | 54.28 | 55.18 | 53.72 | 54.50 | 490,019 | -0.59(-1.07%) |
Oct 04, 2022 | 53.94 | 55.09 | 53.94 | 55.09 | 441,275 | +2.35(+4.45%) |
Oct 03, 2022 | 51.76 | 53.32 | 51.50 | 52.74 | 660,212 | +1.72(+3.36%) |
Sep 30, 2022 | 51.19 | 52.05 | 50.90 | 51.02 | 675,344 | -0.53(-1.03%) |
Sep 29, 2022 | 52.33 | 52.65 | 50.93 | 51.56 | 629,902 | -1.48(-2.79%) |
Sep 28, 2022 | 52.12 | 53.40 | 51.66 | 53.04 | 815,390 | +1.24(+2.40%) |
Sep 27, 2022 | 52.56 | 53.34 | 51.67 | 51.79 | 456,317 | +0.14(+0.27%) |
Sep 26, 2022 | 52.54 | 53.21 | 51.63 | 51.66 | 447,596 | -1.28(-2.42%) |
Sep 23, 2022 | 53.58 | 53.59 | 52.02 | 52.94 | 630,017 | -1.76(-3.21%) |
Sep 22, 2022 | 56.28 | 56.28 | 54.17 | 54.69 | 531,483 | -1.46(-2.60%) |
Sep 21, 2022 | 58.63 | 58.63 | 56.15 | 56.15 | 632,026 | -1.69(-2.92%) |
Sep 20, 2022 | 57.34 | 57.95 | 56.85 | 57.84 | 578,076 | +0.42(+0.74%) |
Sep 19, 2022 | 55.50 | 57.57 | 55.50 | 57.42 | 341,469 | +1.32(+2.36%) |
Sep 16, 2022 | 56.91 | 56.95 | 55.32 | 56.10 | 837,369 | -1.86(-3.22%) |
Sep 15, 2022 | 58.58 | 59.35 | 57.85 | 57.96 | 313,592 | -1.36(-2.30%) |
Sep 14, 2022 | 58.86 | 59.47 | 57.49 | 59.32 | 629,376 | +0.84(+1.43%) |
Sep 13, 2022 | 58.96 | 59.76 | 58.19 | 58.48 | 579,174 | -2.19(-3.61%) |
Sep 12, 2022 | 60.32 | 60.97 | 59.86 | 60.67 | 428,098 | +0.67(+1.12%) |
Sep 09, 2022 | 59.19 | 60.34 | 59.11 | 60.00 | 532,846 | +1.17(+2.00%) |
Sep 08, 2022 | 57.47 | 58.98 | 57.12 | 58.83 | 690,806 | +1.42(+2.47%) |
Sep 07, 2022 | 55.78 | 57.68 | 55.78 | 57.41 | 958,564 | +1.37(+2.45%) |
Sep 06, 2022 | 57.23 | 57.29 | 55.95 | 56.04 | 516,083 | -1.05(-1.83%) |
Sep 02, 2022 | 58.00 | 58.42 | 56.76 | 57.08 | 595,793 | -0.29(-0.50%) |
Sep 01, 2022 | 57.22 | 57.47 | 56.15 | 57.37 | 540,244 | -0.51(-0.89%) |
Aug 31, 2022 | 58.44 | 58.74 | 57.78 | 57.88 | 422,197 | -0.53(-0.91%) |
Aug 30, 2022 | 60.06 | 60.06 | 58.27 | 58.41 | 371,022 | -1.26(-2.12%) |
Aug 29, 2022 | 58.72 | 59.88 | 58.44 | 59.68 | 572,283 | +0.34(+0.57%) |
Aug 26, 2022 | 61.64 | 62.13 | 59.33 | 59.34 | 406,420 | -2.44(-3.94%) |
Aug 25, 2022 | 60.78 | 61.79 | 60.78 | 61.78 | 293,189 | +1.52(+2.52%) |
Aug 24, 2022 | 59.84 | 61.11 | 59.84 | 60.26 | 373,876 | +0.34(+0.56%) |
Aug 23, 2022 | 59.80 | 60.66 | 59.52 | 59.92 | 706,159 | +0.32(+0.53%) |
Aug 22, 2022 | 59.91 | 60.94 | 59.37 | 59.61 | 852,856 | -1.18(-1.95%) |
Aug 19, 2022 | 61.52 | 61.56 | 60.27 | 60.79 | 708,741 | -1.16(-1.88%) |
Aug 18, 2022 | 61.81 | 62.42 | 61.50 | 61.96 | 370,745 | -0.03(-0.05%) |
Aug 17, 2022 | 62.33 | 62.42 | 61.48 | 61.99 | 541,240 | -1.35(-2.13%) |
Aug 16, 2022 | 63.14 | 63.62 | 62.70 | 63.34 | 682,553 | +0.25(+0.39%) |
Aug 15, 2022 | 62.48 | 64.04 | 62.24 | 63.09 | 626,604 | +0.21(+0.33%) |
Aug 12, 2022 | 62.40 | 63.13 | 61.61 | 62.88 | 537,886 | +0.75(+1.21%) |
Aug 11, 2022 | 64.25 | 64.94 | 62.06 | 62.13 | 897,372 | -1.32(-2.08%) |
Aug 10, 2022 | 62.65 | 64.35 | 62.65 | 63.46 | 1,005,676 | +1.64(+2.65%) |
Aug 09, 2022 | 61.27 | 61.89 | 61.16 | 61.82 | 731,259 | +0.38(+0.63%) |
Aug 08, 2022 | 61.17 | 62.09 | 60.90 | 61.43 | 572,727 | +0.62(+1.02%) |
Aug 05, 2022 | 60.37 | 61.05 | 60.27 | 60.81 | 358,886 | -0.03(-0.05%) |
Aug 04, 2022 | 60.04 | 61.03 | 59.95 | 60.84 | 396,671 | +0.46(+0.77%) |
Aug 03, 2022 | 60.22 | 60.76 | 59.34 | 60.38 | 355,935 | +0.40(+0.67%) |
Aug 02, 2022 | 61.07 | 61.34 | 59.94 | 59.97 | 460,442 | -0.98(-1.62%) |
Aug 01, 2022 | 60.87 | 61.30 | 59.65 | 60.96 | 727,230 | +1.36(+2.28%) |
Jul 29, 2022 | 59.19 | 60.02 | 59.02 | 59.60 | 485,046 | +0.33(+0.55%) |
Jul 28, 2022 | 57.44 | 59.29 | 57.12 | 59.27 | 596,909 | +2.16(+3.78%) |
Jul 27, 2022 | 57.87 | 58.28 | 56.01 | 57.12 | 796,544 | +0.10(+0.17%) |
Jul 26, 2022 | 56.17 | 58.52 | 55.67 | 57.02 | 805,420 | +0.50(+0.89%) |
Jul 25, 2022 | 56.25 | 56.81 | 55.48 | 56.52 | 632,642 | +0.27(+0.47%) |
Jul 22, 2022 | 57.55 | 58.00 | 56.00 | 56.25 | 514,177 | -1.38(-2.39%) |
Jul 21, 2022 | 56.15 | 57.63 | 55.62 | 57.63 | 467,605 | +1.10(+1.95%) |
Jul 20, 2022 | 55.27 | 56.78 | 55.27 | 56.53 | 597,586 | +0.83(+1.49%) |
Jul 19, 2022 | 53.44 | 55.77 | 53.27 | 55.70 | 339,312 | +2.61(+4.92%) |
Jul 18, 2022 | 54.41 | 55.65 | 53.01 | 53.09 | 591,920 | +0.02(+0.04%) |
Jul 15, 2022 | 53.40 | 53.66 | 52.21 | 53.07 | 337,325 | +0.54(+1.03%) |
Jul 14, 2022 | 51.62 | 52.58 | 50.99 | 52.53 | 442,312 | -0.37(-0.71%) |
Jul 13, 2022 | 52.43 | 53.17 | 52.09 | 52.90 | 336,064 | -0.48(-0.90%) |
Jul 12, 2022 | 51.78 | 54.49 | 51.78 | 53.38 | 848,268 | +1.00(+1.92%) |
Jul 11, 2022 | 52.60 | 52.92 | 51.83 | 52.38 | 291,079 | -0.63(-1.19%) |
Jul 08, 2022 | 52.88 | 53.43 | 52.03 | 53.01 | 392,150 | +0.37(+0.71%) |
Jul 07, 2022 | 52.07 | 53.14 | 52.04 | 52.64 | 470,351 | +1.12(+2.18%) |
Jul 06, 2022 | 51.02 | 51.84 | 50.14 | 51.51 | 570,062 | +0.47(+0.93%) |
Jul 05, 2022 | 50.60 | 51.09 | 49.07 | 51.04 | 394,340 | -0.99(-1.91%) |
Jul 01, 2022 | 51.33 | 52.61 | 51.10 | 52.03 | 498,826 | +0.51(+0.99%) |
Jun 30, 2022 | 50.90 | 52.02 | 50.22 | 51.52 | 528,870 | +0.13(+0.25%) |
Jun 29, 2022 | 51.29 | 51.53 | 50.14 | 51.39 | 458,940 | -0.12(-0.23%) |
Jun 28, 2022 | 51.75 | 53.33 | 51.05 | 51.51 | 540,449 | +0.61(+1.20%) |
Jun 27, 2022 | 50.86 | 51.53 | 50.09 | 50.90 | 791,646 | +0.03(+0.06%) |
Jun 24, 2022 | 49.14 | 50.95 | 49.05 | 50.87 | 1,446,259 | +2.18(+4.47%) |
Jun 23, 2022 | 49.24 | 49.59 | 47.89 | 48.70 | 508,560 | -0.51(-1.04%) |
Jun 22, 2022 | 47.92 | 49.67 | 47.71 | 49.21 | 760,437 | -0.01(-0.02%) |
Jun 21, 2022 | 49.87 | 50.36 | 48.59 | 49.22 | 748,341 | +0.80(+1.65%) |
Jun 17, 2022 | 47.51 | 48.74 | 46.67 | 48.42 | 1,753,938 | +0.38(+0.80%) |
Jun 16, 2022 | 49.87 | 50.03 | 47.28 | 48.04 | 692,217 | -3.28(-6.39%) |
Jun 15, 2022 | 51.59 | 52.02 | 50.75 | 51.32 | 722,286 | +0.56(+1.11%) |
Jun 14, 2022 | 51.26 | 51.28 | 49.58 | 50.75 | 925,640 | -0.13(-0.25%) |
Jun 13, 2022 | 52.58 | 52.74 | 50.39 | 50.88 | 976,527 | -3.53(-6.48%) |
Jun 10, 2022 | 55.29 | 55.46 | 53.97 | 54.41 | 557,038 | -1.58(-2.81%) |
Jun 09, 2022 | 57.16 | 57.16 | 55.97 | 55.98 | 468,119 | -1.46(-2.54%) |
Jun 08, 2022 | 58.11 | 58.61 | 57.26 | 57.44 | 331,072 | -1.48(-2.51%) |
Jun 07, 2022 | 57.13 | 58.93 | 57.13 | 58.92 | 376,895 | +1.19(+2.06%) |
Jun 06, 2022 | 57.47 | 57.98 | 56.68 | 57.73 | 347,398 | +1.20(+2.13%) |
Jun 03, 2022 | 57.03 | 57.34 | 55.76 | 56.53 | 440,812 | -1.31(-2.27%) |
Jun 02, 2022 | 56.73 | 58.49 | 56.73 | 57.84 | 604,779 | +1.35(+2.39%) |
Jun 01, 2022 | 56.99 | 57.61 | 54.99 | 56.49 | 492,193 | -0.10(-0.17%) |
May 31, 2022 | 57.59 | 57.59 | 56.23 | 56.59 | 498,164 | -0.95(-1.64%) |
May 27, 2022 | 56.23 | 57.56 | 56.23 | 57.53 | 304,200 | +1.30(+2.31%) |
May 26, 2022 | 55.27 | 56.64 | 54.88 | 56.23 | 648,063 | +1.93(+3.56%) |
May 25, 2022 | 52.62 | 54.48 | 52.62 | 54.30 | 733,268 | +1.63(+3.09%) |
May 24, 2022 | 52.80 | 53.27 | 51.26 | 52.67 | 608,384 | -0.40(-0.76%) |
May 23, 2022 | 52.77 | 53.32 | 50.93 | 53.08 | 491,997 | +1.19(+2.30%) |
May 20, 2022 | 53.83 | 53.83 | 51.15 | 51.89 | 609,481 | -1.27(-2.39%) |
May 19, 2022 | 51.77 | 53.91 | 51.77 | 53.16 | 640,375 | +0.93(+1.77%) |
May 18, 2022 | 53.17 | 53.81 | 51.76 | 52.23 | 992,682 | -1.90(-3.51%) |
May 17, 2022 | 53.06 | 54.63 | 52.95 | 54.13 | 499,422 | +1.87(+3.58%) |
May 16, 2022 | 52.14 | 53.51 | 52.04 | 52.26 | 389,028 | +0.01(+0.02%) |
May 13, 2022 | 51.13 | 52.84 | 50.92 | 52.25 | 906,000 | +1.84(+3.65%) |
May 12, 2022 | 51.20 | 52.20 | 49.56 | 50.41 | 696,990 | -1.46(-2.81%) |
May 11, 2022 | 52.95 | 54.35 | 51.80 | 51.87 | 787,767 | -1.42(-2.66%) |
May 10, 2022 | 52.53 | 54.49 | 51.98 | 53.29 | 967,862 | +1.41(+2.72%) |
May 09, 2022 | 55.75 | 55.97 | 51.32 | 51.88 | 1,319,557 | -4.62(-8.18%) |
May 06, 2022 | 57.13 | 57.21 | 54.73 | 56.50 | 967,273 | -0.76(-1.32%) |
May 05, 2022 | 57.52 | 58.31 | 56.42 | 57.25 | 749,182 | -0.71(-1.22%) |
May 04, 2022 | 56.05 | 58.15 | 55.20 | 57.96 | 1,352,484 | +3.26(+5.97%) |
May 03, 2022 | 54.07 | 55.14 | 53.56 | 54.70 | 553,567 | +0.99(+1.85%) |
May 02, 2022 | 53.71 | 54.25 | 52.13 | 53.71 | 555,644 | +0.26(+0.48%) |
Apr 29, 2022 | 55.10 | 55.59 | 53.37 | 53.45 | 535,768 | -1.69(-3.07%) |
Apr 28, 2022 | 55.18 | 55.55 | 52.48 | 55.14 | 834,651 | +0.47(+0.86%) |
Apr 27, 2022 | 55.36 | 55.51 | 53.08 | 54.67 | 1,007,919 | -0.67(-1.21%) |
Apr 26, 2022 | 55.95 | 57.47 | 55.19 | 55.34 | 1,518,898 | +1.03(+1.90%) |
Apr 25, 2022 | 54.52 | 54.62 | 52.59 | 54.31 | 926,510 | -0.36(-0.67%) |
Apr 22, 2022 | 55.16 | 56.31 | 54.67 | 54.67 | 663,044 | -1.17(-2.10%) |
Apr 21, 2022 | 58.44 | 58.69 | 55.63 | 55.84 | 788,077 | -1.38(-2.41%) |
Apr 20, 2022 | 56.75 | 57.46 | 55.77 | 57.22 | 776,703 | +1.00(+1.78%) |
Apr 19, 2022 | 55.39 | 56.42 | 55.15 | 56.21 | 751,089 | +1.08(+1.96%) |
Apr 18, 2022 | 55.57 | 55.84 | 54.90 | 55.13 | 619,896 | -0.15(-0.27%) |
Apr 14, 2022 | 54.76 | 55.95 | 54.76 | 55.28 | 533,455 | +0.08(+0.14%) |
Apr 13, 2022 | 54.38 | 55.45 | 54.38 | 55.20 | 592,772 | +1.14(+2.11%) |
Apr 12, 2022 | 54.08 | 55.30 | 53.79 | 54.06 | 573,402 | +0.49(+0.92%) |
Apr 11, 2022 | 53.79 | 55.10 | 53.52 | 53.57 | 968,593 | -0.12(-0.22%) |
Apr 08, 2022 | 54.37 | 54.68 | 53.58 | 53.69 | 411,295 | -0.78(-1.43%) |
Apr 07, 2022 | 54.90 | 54.97 | 53.57 | 54.46 | 427,766 | -0.33(-0.61%) |
Apr 06, 2022 | 54.83 | 55.16 | 54.14 | 54.80 | 472,566 | -0.56(-1.01%) |
Apr 05, 2022 | 57.43 | 58.41 | 55.32 | 55.36 | 445,012 | -2.28(-3.96%) |
Apr 04, 2022 | 58.85 | 59.32 | 56.15 | 57.64 | 714,637 | -1.34(-2.27%) |