Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 63.91 | 64.40 | 63.68 | 64.32 | 634,318 | +0.83(+1.30%) |
Mar 30, 2023 | 63.98 | 64.26 | 63.40 | 63.49 | 362,097 | -0.03(-0.05%) |
Mar 29, 2023 | 63.64 | 63.74 | 63.09 | 63.52 | 456,442 | +0.41(+0.66%) |
Mar 28, 2023 | 62.64 | 63.61 | 62.38 | 63.11 | 448,069 | +0.38(+0.61%) |
Mar 27, 2023 | 62.89 | 63.09 | 62.35 | 62.72 | 311,383 | +0.52(+0.84%) |
Mar 24, 2023 | 61.60 | 62.21 | 61.11 | 62.20 | 421,463 | +0.14(+0.22%) |
Mar 23, 2023 | 62.27 | 63.30 | 61.62 | 62.06 | 409,017 | -0.09(-0.14%) |
Mar 22, 2023 | 63.20 | 63.63 | 62.13 | 62.15 | 504,499 | -1.04(-1.65%) |
Mar 21, 2023 | 63.26 | 63.69 | 62.57 | 63.20 | 531,900 | +0.71(+1.13%) |
Mar 20, 2023 | 61.93 | 63.06 | 61.93 | 62.49 | 432,610 | +1.24(+2.03%) |
Mar 17, 2023 | 62.66 | 62.66 | 60.78 | 61.25 | 1,312,206 | -1.73(-2.75%) |
Mar 16, 2023 | 61.02 | 63.12 | 60.90 | 62.98 | 466,418 | +1.36(+2.20%) |
Mar 15, 2023 | 62.57 | 62.57 | 60.74 | 61.62 | 448,176 | -2.03(-3.19%) |
Mar 14, 2023 | 63.48 | 64.32 | 62.86 | 63.65 | 621,812 | +1.48(+2.37%) |
Mar 13, 2023 | 62.30 | 62.69 | 61.32 | 62.17 | 674,268 | -0.93(-1.47%) |
Mar 10, 2023 | 64.45 | 64.67 | 62.84 | 63.10 | 328,850 | -1.30(-2.02%) |
Mar 09, 2023 | 65.22 | 65.62 | 64.37 | 64.40 | 342,411 | -0.57(-0.88%) |
Mar 08, 2023 | 65.16 | 65.34 | 64.71 | 64.97 | 262,639 | -0.16(-0.24%) |
Mar 07, 2023 | 65.22 | 65.70 | 64.84 | 65.13 | 389,360 | +0.08(+0.12%) |
Mar 06, 2023 | 65.65 | 65.90 | 64.95 | 65.05 | 489,828 | -0.80(-1.21%) |
Mar 03, 2023 | 65.65 | 65.91 | 65.07 | 65.84 | 547,692 | +0.54(+0.83%) |
Mar 02, 2023 | 64.71 | 65.42 | 64.23 | 65.30 | 544,283 | +0.56(+0.87%) |
Mar 01, 2023 | 62.33 | 65.30 | 61.99 | 64.74 | 643,259 | +2.48(+3.98%) |
Feb 28, 2023 | 62.12 | 62.87 | 62.12 | 62.26 | 715,479 | +0.09(+0.14%) |
Feb 27, 2023 | 62.46 | 62.78 | 61.98 | 62.17 | 287,943 | +0.22(+0.35%) |
Feb 24, 2023 | 61.41 | 62.07 | 60.87 | 61.96 | 433,928 | -0.03(-0.05%) |
Feb 23, 2023 | 62.15 | 62.57 | 61.02 | 61.99 | 470,919 | +0.07(+0.11%) |
Feb 22, 2023 | 61.96 | 62.38 | 61.68 | 61.92 | 387,772 | +0.15(+0.24%) |
Feb 21, 2023 | 62.75 | 63.20 | 61.53 | 61.77 | 301,850 | -1.50(-2.36%) |
Feb 17, 2023 | 62.70 | 63.35 | 62.65 | 63.27 | 330,884 | +0.56(+0.89%) |
Feb 16, 2023 | 62.15 | 63.13 | 62.15 | 62.70 | 228,607 | -0.14(-0.22%) |
Feb 15, 2023 | 62.33 | 63.23 | 62.19 | 62.84 | 309,195 | +0.29(+0.46%) |
Feb 14, 2023 | 62.65 | 63.00 | 62.05 | 62.56 | 344,367 | -0.30(-0.47%) |
Feb 13, 2023 | 62.40 | 63.00 | 61.98 | 62.85 | 400,953 | +0.70(+1.12%) |
Feb 10, 2023 | 61.66 | 62.21 | 61.19 | 62.15 | 271,586 | +0.52(+0.85%) |
Feb 09, 2023 | 62.33 | 62.65 | 61.33 | 61.63 | 297,838 | -0.24(-0.38%) |
Feb 08, 2023 | 61.59 | 62.22 | 61.45 | 61.87 | 236,687 | -0.15(-0.24%) |
Feb 07, 2023 | 61.29 | 62.11 | 60.79 | 62.01 | 341,102 | +0.38(+0.62%) |
Feb 06, 2023 | 62.08 | 62.58 | 61.62 | 61.63 | 396,438 | -0.83(-1.33%) |
Feb 03, 2023 | 62.31 | 62.99 | 62.03 | 62.47 | 356,717 | -0.17(-0.27%) |
Feb 02, 2023 | 62.38 | 62.65 | 61.98 | 62.63 | 327,627 | +0.67(+1.08%) |
Feb 01, 2023 | 60.94 | 62.32 | 60.90 | 61.97 | 390,536 | +0.81(+1.33%) |
Jan 31, 2023 | 60.17 | 61.44 | 59.91 | 61.15 | 1,283,206 | +1.34(+2.25%) |
Jan 30, 2023 | 60.29 | 60.75 | 59.79 | 59.81 | 398,016 | -0.69(-1.13%) |
Jan 27, 2023 | 60.29 | 60.85 | 59.98 | 60.49 | 291,809 | +0.16(+0.26%) |
Jan 26, 2023 | 60.12 | 60.45 | 59.64 | 60.34 | 371,594 | +0.58(+0.97%) |
Jan 25, 2023 | 59.35 | 59.78 | 59.08 | 59.76 | 256,802 | -0.10(-0.16%) |
Jan 24, 2023 | 58.71 | 60.10 | 58.62 | 59.86 | 390,306 | +0.75(+1.26%) |
Jan 23, 2023 | 58.58 | 59.48 | 58.15 | 59.11 | 277,409 | +0.62(+1.06%) |
Jan 20, 2023 | 58.10 | 58.50 | 57.77 | 58.49 | 324,605 | +0.69(+1.19%) |
Jan 19, 2023 | 59.21 | 59.21 | 57.79 | 57.81 | 234,790 | -1.53(-2.58%) |
Jan 18, 2023 | 60.18 | 60.53 | 59.25 | 59.34 | 338,914 | -0.63(-1.05%) |
Jan 17, 2023 | 60.51 | 60.97 | 59.94 | 59.97 | 262,189 | -0.56(-0.92%) |
Jan 13, 2023 | 59.93 | 60.54 | 59.93 | 60.52 | 211,063 | +0.43(+0.72%) |
Jan 12, 2023 | 60.00 | 60.52 | 59.79 | 60.09 | 321,185 | +0.17(+0.28%) |
Jan 11, 2023 | 59.83 | 60.09 | 59.48 | 59.93 | 213,227 | +0.42(+0.71%) |
Jan 10, 2023 | 58.91 | 59.70 | 58.91 | 59.50 | 360,559 | +0.45(+0.76%) |
Jan 09, 2023 | 59.13 | 59.71 | 58.77 | 59.05 | 351,888 | -0.01(-0.02%) |
Jan 06, 2023 | 58.01 | 59.19 | 58.01 | 59.06 | 353,783 | +1.73(+3.01%) |
Jan 05, 2023 | 57.85 | 57.91 | 57.10 | 57.34 | 407,319 | -0.75(-1.28%) |
Jan 04, 2023 | 58.08 | 58.48 | 57.43 | 58.08 | 382,853 | +0.22(+0.37%) |
Jan 03, 2023 | 57.99 | 58.29 | 57.34 | 57.87 | 398,932 | +0.13(+0.22%) |
Dec 30, 2022 | 58.14 | 58.15 | 57.28 | 57.74 | 299,404 | -0.69(-1.18%) |
Dec 29, 2022 | 57.88 | 58.82 | 57.81 | 58.43 | 234,378 | +0.95(+1.66%) |
Dec 28, 2022 | 58.88 | 59.06 | 57.46 | 57.47 | 304,360 | -1.28(-2.19%) |
Dec 27, 2022 | 58.63 | 59.28 | 58.50 | 58.76 | 219,038 | +0.21(+0.35%) |
Dec 23, 2022 | 58.15 | 58.88 | 58.06 | 58.55 | 325,269 | +0.32(+0.56%) |
Dec 22, 2022 | 58.94 | 59.06 | 57.62 | 58.23 | 306,064 | -1.06(-1.79%) |
Dec 21, 2022 | 58.37 | 59.29 | 58.37 | 59.29 | 506,846 | +1.31(+2.27%) |
Dec 20, 2022 | 56.98 | 58.62 | 56.98 | 57.97 | 553,769 | +0.80(+1.41%) |
Dec 19, 2022 | 57.75 | 58.48 | 57.03 | 57.17 | 480,638 | -0.44(-0.77%) |
Dec 16, 2022 | 57.35 | 57.94 | 57.11 | 57.61 | 1,321,572 | -0.29(-0.51%) |
Dec 15, 2022 | 57.92 | 58.60 | 57.69 | 57.91 | 580,446 | -0.80(-1.37%) |
Dec 14, 2022 | 58.86 | 59.12 | 58.22 | 58.71 | 552,728 | -0.07(-0.12%) |
Dec 13, 2022 | 59.86 | 59.86 | 58.69 | 58.78 | 676,387 | +0.32(+0.55%) |
Dec 12, 2022 | 58.58 | 58.66 | 57.94 | 58.45 | 473,563 | +0.11(+0.18%) |
Dec 09, 2022 | 58.33 | 58.67 | 57.80 | 58.35 | 417,807 | -0.02(-0.03%) |
Dec 08, 2022 | 58.28 | 58.78 | 58.12 | 58.37 | 328,725 | +0.28(+0.49%) |
Dec 07, 2022 | 58.08 | 58.82 | 58.07 | 58.08 | 322,208 | -0.01(-0.02%) |
Dec 06, 2022 | 58.40 | 58.82 | 57.37 | 58.09 | 499,769 | -0.31(-0.54%) |
Dec 05, 2022 | 58.99 | 58.99 | 57.96 | 58.41 | 317,626 | -1.24(-2.07%) |
Dec 02, 2022 | 59.01 | 60.07 | 58.71 | 59.64 | 506,143 | +0.08(+0.13%) |
Dec 01, 2022 | 60.48 | 60.52 | 58.62 | 59.56 | 584,526 | +0.04(+0.07%) |
Nov 30, 2022 | 58.62 | 60.09 | 56.34 | 59.52 | 873,790 | +1.73(+2.99%) |
Nov 29, 2022 | 58.42 | 58.80 | 57.72 | 57.79 | 453,707 | -0.60(-1.02%) |
Nov 28, 2022 | 59.41 | 59.41 | 58.09 | 58.39 | 332,007 | -1.39(-2.32%) |
Nov 25, 2022 | 59.61 | 59.89 | 59.48 | 59.78 | 145,744 | +0.55(+0.92%) |
Nov 23, 2022 | 59.60 | 59.98 | 59.19 | 59.23 | 1,925,777 | -0.22(-0.38%) |
Nov 22, 2022 | 58.93 | 59.52 | 58.62 | 59.46 | 458,740 | +0.67(+1.15%) |
Nov 21, 2022 | 58.52 | 59.08 | 58.33 | 58.78 | 258,148 | +0.29(+0.50%) |
Nov 18, 2022 | 59.39 | 59.39 | 57.77 | 58.49 | 543,384 | -0.11(-0.18%) |
Nov 17, 2022 | 58.41 | 58.62 | 57.47 | 58.60 | 305,023 | -0.41(-0.70%) |
Nov 16, 2022 | 59.06 | 59.41 | 58.57 | 59.01 | 291,871 | +0.08(+0.13%) |
Nov 15, 2022 | 58.15 | 59.19 | 58.15 | 58.93 | 484,030 | +1.38(+2.39%) |
Nov 14, 2022 | 57.89 | 58.28 | 57.52 | 57.55 | 441,233 | -0.59(-1.01%) |
Nov 11, 2022 | 58.92 | 59.37 | 58.08 | 58.14 | 390,856 | -0.66(-1.13%) |
Nov 10, 2022 | 58.62 | 58.97 | 58.07 | 58.80 | 318,772 | +1.68(+2.94%) |
Nov 09, 2022 | 57.01 | 57.79 | 56.81 | 57.12 | 267,864 | -0.45(-0.78%) |
Nov 08, 2022 | 57.99 | 58.59 | 57.21 | 57.57 | 322,542 | -0.27(-0.47%) |
Nov 07, 2022 | 57.28 | 57.88 | 57.05 | 57.84 | 306,782 | +0.61(+1.06%) |
Nov 04, 2022 | 56.71 | 57.31 | 56.41 | 57.24 | 264,915 | +1.25(+2.23%) |
Nov 03, 2022 | 54.65 | 56.35 | 54.04 | 55.99 | 387,694 | +0.67(+1.22%) |
Nov 02, 2022 | 56.50 | 55.25 | 55.31 | 348,356 | -1.32(-2.33%) | |
Nov 01, 2022 | 56.44 | 56.90 | 55.94 | 56.63 | 329,411 | +0.50(+0.89%) |
Oct 31, 2022 | 56.16 | 56.56 | 55.84 | 56.13 | 1,074,386 | +0.10(+0.17%) |
Oct 28, 2022 | 55.03 | 56.18 | 54.98 | 56.04 | 373,199 | +1.25(+2.28%) |
Oct 27, 2022 | 54.34 | 55.32 | 54.34 | 54.78 | 341,243 | +0.84(+1.56%) |
Oct 26, 2022 | 54.48 | 54.61 | 53.62 | 53.94 | 377,722 | -0.09(-0.16%) |
Oct 25, 2022 | 53.11 | 54.12 | 53.09 | 54.03 | 428,112 | +0.74(+1.39%) |
Oct 24, 2022 | 52.30 | 53.36 | 52.27 | 53.29 | 396,722 | +1.34(+2.58%) |
Oct 21, 2022 | 50.51 | 52.13 | 50.29 | 51.95 | 294,794 | +1.63(+3.24%) |
Oct 20, 2022 | 51.73 | 51.98 | 50.09 | 50.32 | 338,520 | -1.27(-2.46%) |
Oct 19, 2022 | 51.38 | 51.91 | 50.99 | 51.59 | 413,460 | -0.22(-0.43%) |
Oct 18, 2022 | 51.79 | 52.21 | 51.35 | 51.81 | 428,345 | +0.95(+1.86%) |
Oct 17, 2022 | 50.19 | 51.08 | 50.19 | 50.87 | 494,201 | +1.25(+2.52%) |
Oct 14, 2022 | 50.64 | 51.03 | 49.35 | 49.62 | 491,726 | -0.93(-1.84%) |
Oct 13, 2022 | 48.22 | 50.79 | 47.90 | 50.54 | 556,085 | +1.49(+3.05%) |
Oct 12, 2022 | 49.60 | 49.88 | 49.02 | 49.05 | 351,295 | -0.52(-1.04%) |
Oct 11, 2022 | 49.41 | 50.07 | 49.20 | 49.57 | 452,850 | +0.05(+0.10%) |
Oct 10, 2022 | 49.86 | 49.94 | 49.12 | 49.52 | 292,517 | +0.00(+0.00%) |
Oct 07, 2022 | 49.92 | 49.92 | 48.97 | 49.52 | 504,029 | -0.74(-1.48%) |
Oct 06, 2022 | 50.54 | 51.10 | 50.16 | 50.26 | 498,759 | -0.49(-0.96%) |
Oct 05, 2022 | 50.32 | 51.30 | 50.30 | 50.75 | 444,543 | -0.23(-0.46%) |
Oct 04, 2022 | 49.80 | 50.98 | 49.80 | 50.98 | 488,699 | +1.57(+3.18%) |
Oct 03, 2022 | 48.60 | 49.66 | 48.17 | 49.41 | 378,359 | +1.52(+3.18%) |
Sep 30, 2022 | 48.56 | 49.04 | 47.84 | 47.89 | 569,676 | -0.66(-1.37%) |
Sep 29, 2022 | 48.83 | 48.83 | 47.92 | 48.55 | 390,018 | -0.79(-1.60%) |
Sep 28, 2022 | 48.22 | 49.77 | 47.93 | 49.34 | 475,181 | +1.61(+3.38%) |
Sep 27, 2022 | 48.59 | 48.60 | 47.07 | 47.73 | 481,656 | -0.43(-0.89%) |
Sep 26, 2022 | 48.28 | 49.04 | 48.14 | 48.16 | 404,727 | -0.36(-0.75%) |
Sep 23, 2022 | 49.06 | 49.51 | 47.86 | 48.52 | 527,247 | -1.20(-2.42%) |
Sep 22, 2022 | 50.22 | 50.22 | 49.38 | 49.72 | 348,606 | -0.59(-1.17%) |
Sep 21, 2022 | 51.10 | 51.62 | 50.28 | 50.31 | 318,418 | -0.33(-0.66%) |
Sep 20, 2022 | 50.78 | 50.82 | 50.18 | 50.64 | 273,966 | -0.56(-1.09%) |
Sep 19, 2022 | 50.11 | 51.31 | 49.98 | 51.20 | 406,240 | +0.71(+1.41%) |
Sep 16, 2022 | 50.00 | 50.53 | 49.70 | 50.49 | 944,671 | +0.02(+0.04%) |
Sep 15, 2022 | 50.59 | 51.03 | 50.09 | 50.47 | 435,464 | -0.38(-0.75%) |
Sep 14, 2022 | 50.78 | 51.05 | 50.27 | 50.85 | 364,770 | +0.17(+0.33%) |
Sep 13, 2022 | 50.92 | 51.20 | 50.41 | 50.68 | 276,641 | -1.27(-2.44%) |
Sep 12, 2022 | 51.90 | 52.31 | 51.65 | 51.95 | 273,072 | +0.37(+0.72%) |
Sep 09, 2022 | 51.46 | 52.06 | 51.36 | 51.58 | 263,357 | +0.43(+0.84%) |
Sep 08, 2022 | 50.62 | 51.24 | 50.22 | 51.15 | 257,009 | +0.14(+0.27%) |
Sep 07, 2022 | 49.96 | 51.25 | 49.74 | 51.01 | 246,738 | +1.02(+2.03%) |
Sep 06, 2022 | 49.83 | 50.26 | 49.36 | 50.00 | 465,946 | +0.32(+0.65%) |
Sep 02, 2022 | 50.90 | 50.90 | 49.53 | 49.67 | 484,023 | -0.82(-1.63%) |
Sep 01, 2022 | 49.77 | 50.55 | 49.25 | 50.50 | 438,644 | +0.32(+0.64%) |
Aug 31, 2022 | 51.75 | 51.80 | 49.62 | 50.17 | 668,033 | -1.51(-2.93%) |
Aug 30, 2022 | 52.45 | 52.45 | 51.41 | 51.69 | 475,432 | -0.56(-1.07%) |
Aug 29, 2022 | 51.77 | 52.54 | 51.56 | 52.24 | 265,912 | +0.08(+0.15%) |
Aug 26, 2022 | 54.14 | 54.28 | 52.14 | 52.17 | 268,145 | -1.94(-3.59%) |
Aug 25, 2022 | 53.72 | 54.21 | 53.61 | 54.11 | 198,212 | +0.58(+1.08%) |
Aug 24, 2022 | 53.31 | 53.68 | 53.07 | 53.53 | 239,733 | +0.34(+0.64%) |
Aug 23, 2022 | 52.95 | 53.73 | 52.95 | 53.19 | 176,638 | +0.03(+0.06%) |
Aug 22, 2022 | 54.30 | 54.45 | 53.11 | 53.16 | 230,233 | -1.60(-2.93%) |
Aug 19, 2022 | 55.19 | 55.63 | 54.37 | 54.77 | 303,312 | -0.63(-1.13%) |
Aug 18, 2022 | 55.21 | 55.59 | 55.02 | 55.39 | 249,159 | +0.22(+0.41%) |
Aug 17, 2022 | 55.35 | 55.51 | 54.90 | 55.17 | 241,669 | -0.55(-0.98%) |
Aug 16, 2022 | 55.10 | 55.85 | 55.10 | 55.71 | 218,758 | +0.25(+0.46%) |
Aug 15, 2022 | 55.17 | 55.69 | 54.92 | 55.46 | 307,230 | +0.09(+0.16%) |
Aug 12, 2022 | 54.63 | 55.39 | 54.45 | 55.37 | 254,068 | +0.93(+1.72%) |
Aug 11, 2022 | 54.81 | 55.14 | 54.33 | 54.44 | 234,318 | +0.12(+0.22%) |
Aug 10, 2022 | 53.52 | 54.49 | 53.52 | 54.32 | 392,630 | +1.71(+3.26%) |
Aug 09, 2022 | 53.12 | 53.12 | 52.49 | 52.61 | 290,518 | -0.64(-1.21%) |
Aug 08, 2022 | 53.52 | 53.89 | 52.95 | 53.25 | 326,032 | +0.12(+0.22%) |
Aug 05, 2022 | 52.78 | 53.29 | 52.52 | 53.13 | 324,785 | -0.04(-0.07%) |
Aug 04, 2022 | 53.23 | 53.38 | 52.97 | 53.17 | 259,247 | +0.12(+0.22%) |
Aug 03, 2022 | 53.34 | 53.35 | 52.73 | 53.06 | 224,205 | -0.05(-0.09%) |
Aug 02, 2022 | 53.35 | 53.68 | 52.70 | 53.10 | 344,287 | -0.38(-0.71%) |
Aug 01, 2022 | 52.99 | 53.78 | 52.55 | 53.48 | 302,041 | +0.54(+1.01%) |
Jul 29, 2022 | 51.84 | 53.07 | 51.80 | 52.95 | 556,208 | +1.06(+2.04%) |
Jul 28, 2022 | 51.40 | 51.93 | 51.12 | 51.89 | 213,260 | +0.65(+1.27%) |
Jul 27, 2022 | 50.61 | 51.34 | 50.28 | 51.24 | 373,485 | +0.71(+1.41%) |
Jul 26, 2022 | 49.54 | 50.57 | 49.45 | 50.52 | 326,448 | +0.75(+1.51%) |
Jul 25, 2022 | 49.67 | 49.92 | 49.32 | 49.78 | 315,125 | -0.02(-0.04%) |
Jul 22, 2022 | 50.30 | 50.36 | 49.62 | 49.80 | 277,735 | -0.33(-0.66%) |
Jul 21, 2022 | 49.26 | 50.14 | 48.99 | 50.13 | 242,360 | +0.69(+1.40%) |
Jul 20, 2022 | 49.11 | 49.57 | 48.73 | 49.44 | 348,985 | +0.35(+0.71%) |
Jul 19, 2022 | 47.64 | 49.13 | 47.63 | 49.08 | 394,416 | +2.07(+4.41%) |
Jul 18, 2022 | 47.66 | 47.89 | 46.93 | 47.01 | 289,208 | -0.39(-0.82%) |
Jul 15, 2022 | 47.00 | 47.54 | 46.71 | 47.40 | 471,612 | +1.07(+2.31%) |
Jul 14, 2022 | 46.28 | 46.41 | 45.92 | 46.33 | 393,579 | -0.69(-1.47%) |
Jul 13, 2022 | 46.78 | 47.21 | 46.49 | 47.02 | 238,940 | -0.25(-0.54%) |
Jul 12, 2022 | 47.40 | 48.26 | 47.07 | 47.27 | 325,502 | -0.22(-0.47%) |
Jul 11, 2022 | 47.44 | 47.99 | 47.17 | 47.50 | 298,845 | -0.18(-0.39%) |
Jul 08, 2022 | 48.39 | 48.39 | 47.60 | 47.68 | 317,704 | -0.69(-1.43%) |
Jul 07, 2022 | 47.56 | 48.50 | 47.32 | 48.37 | 450,280 | +1.20(+2.54%) |
Jul 06, 2022 | 47.09 | 47.63 | 46.81 | 47.18 | 561,763 | +0.06(+0.12%) |
Jul 05, 2022 | 46.56 | 47.14 | 45.72 | 47.12 | 351,854 | -0.15(-0.31%) |
Jul 01, 2022 | 46.90 | 47.45 | 46.42 | 47.27 | 362,949 | +0.42(+0.89%) |
Jun 30, 2022 | 46.20 | 47.23 | 46.01 | 46.85 | 419,168 | +0.03(+0.06%) |
Jun 29, 2022 | 47.01 | 47.17 | 46.37 | 46.82 | 418,344 | -0.28(-0.60%) |
Jun 28, 2022 | 47.72 | 48.24 | 47.05 | 47.10 | 464,758 | -0.45(-0.94%) |
Jun 27, 2022 | 47.24 | 47.93 | 46.68 | 47.55 | 510,301 | +0.76(+1.62%) |
Jun 24, 2022 | 46.44 | 47.19 | 46.44 | 46.79 | 1,233,795 | +0.53(+1.14%) |
Jun 23, 2022 | 46.01 | 46.49 | 45.63 | 46.26 | 434,849 | +0.16(+0.34%) |
Jun 22, 2022 | 45.15 | 46.35 | 45.15 | 46.11 | 324,190 | +0.36(+0.79%) |
Jun 21, 2022 | 45.34 | 45.97 | 44.76 | 45.75 | 391,609 | +0.72(+1.60%) |
Jun 17, 2022 | 45.26 | 45.67 | 44.87 | 45.03 | 1,106,740 | -0.03(-0.06%) |
Jun 16, 2022 | 46.00 | 46.41 | 44.78 | 45.06 | 547,557 | -1.93(-4.10%) |
Jun 15, 2022 | 46.90 | 47.47 | 46.38 | 46.98 | 654,616 | +0.30(+0.65%) |
Jun 14, 2022 | 47.62 | 47.68 | 46.22 | 46.68 | 676,606 | -0.83(-1.74%) |
Jun 13, 2022 | 48.16 | 48.33 | 47.26 | 47.51 | 462,255 | -1.64(-3.35%) |
Jun 10, 2022 | 49.81 | 50.02 | 48.93 | 49.15 | 478,633 | -1.49(-2.94%) |
Jun 09, 2022 | 51.04 | 51.52 | 50.64 | 50.64 | 261,589 | -0.69(-1.35%) |
Jun 08, 2022 | 51.44 | 51.80 | 51.09 | 51.33 | 263,353 | -0.51(-0.98%) |
Jun 07, 2022 | 51.31 | 52.02 | 51.11 | 51.84 | 480,802 | +0.22(+0.43%) |
Jun 06, 2022 | 52.20 | 52.43 | 51.54 | 51.62 | 329,370 | +0.02(+0.04%) |
Jun 03, 2022 | 51.49 | 52.03 | 51.06 | 51.60 | 557,863 | -0.37(-0.71%) |
Jun 02, 2022 | 50.37 | 52.05 | 49.68 | 51.96 | 556,965 | +2.56(+5.18%) |
Jun 01, 2022 | 49.21 | 50.38 | 48.44 | 49.41 | 571,957 | -1.25(-2.47%) |
May 31, 2022 | 50.42 | 50.89 | 49.59 | 50.66 | 599,298 | -0.18(-0.36%) |
May 27, 2022 | 50.55 | 51.22 | 50.39 | 50.84 | 293,774 | +0.67(+1.33%) |
May 26, 2022 | 49.46 | 50.38 | 49.46 | 50.17 | 261,685 | +1.14(+2.33%) |
May 25, 2022 | 47.84 | 49.20 | 47.75 | 49.03 | 521,718 | +0.84(+1.75%) |
May 24, 2022 | 48.17 | 48.35 | 47.23 | 48.19 | 268,389 | -0.16(-0.34%) |
May 23, 2022 | 48.84 | 49.47 | 48.10 | 48.35 | 476,354 | +0.10(+0.20%) |
May 20, 2022 | 48.75 | 48.85 | 47.42 | 48.25 | 316,823 | -0.07(-0.14%) |
May 19, 2022 | 48.29 | 49.01 | 47.90 | 48.32 | 229,491 | -0.15(-0.30%) |
May 18, 2022 | 49.22 | 49.75 | 48.35 | 48.47 | 253,751 | -1.40(-2.80%) |
May 17, 2022 | 48.85 | 49.86 | 48.57 | 49.86 | 244,413 | +1.72(+3.56%) |
May 16, 2022 | 48.11 | 48.73 | 47.09 | 48.15 | 344,611 | +0.03(+0.06%) |
May 13, 2022 | 48.62 | 48.72 | 47.60 | 48.12 | 396,408 | -0.04(-0.08%) |
May 12, 2022 | 46.96 | 48.21 | 46.96 | 48.16 | 442,805 | +1.17(+2.50%) |
May 11, 2022 | 47.89 | 48.47 | 46.79 | 46.98 | 400,704 | -0.81(-1.70%) |
May 10, 2022 | 48.97 | 48.97 | 47.03 | 47.80 | 340,789 | -0.80(-1.65%) |
May 09, 2022 | 48.13 | 49.21 | 48.13 | 48.60 | 303,507 | -0.10(-0.20%) |
May 06, 2022 | 48.84 | 48.84 | 47.54 | 48.70 | 433,867 | -0.40(-0.81%) |
May 05, 2022 | 50.32 | 50.36 | 48.71 | 49.10 | 376,385 | -1.59(-3.14%) |
May 04, 2022 | 48.70 | 50.71 | 48.50 | 50.69 | 367,834 | +1.95(+4.00%) |
May 03, 2022 | 47.54 | 48.91 | 47.30 | 48.74 | 528,470 | +1.09(+2.28%) |
May 02, 2022 | 47.43 | 48.11 | 46.64 | 47.65 | 536,096 | +0.14(+0.29%) |
Apr 29, 2022 | 48.84 | 49.33 | 47.29 | 47.52 | 1,558,260 | -1.66(-3.37%) |
Apr 28, 2022 | 48.95 | 49.44 | 48.40 | 49.17 | 346,385 | +0.37(+0.75%) |
Apr 27, 2022 | 48.62 | 49.33 | 48.52 | 48.81 | 524,665 | +0.15(+0.30%) |
Apr 26, 2022 | 49.50 | 49.92 | 48.64 | 48.66 | 370,536 | -1.55(-3.09%) |
Apr 25, 2022 | 49.54 | 50.24 | 48.53 | 50.21 | 446,312 | +0.39(+0.78%) |
Apr 22, 2022 | 50.45 | 50.68 | 49.78 | 49.82 | 376,167 | -1.27(-2.48%) |
Apr 21, 2022 | 51.17 | 51.49 | 50.82 | 51.09 | 429,539 | +0.13(+0.25%) |
Apr 20, 2022 | 50.74 | 51.52 | 50.46 | 50.97 | 266,955 | +0.77(+1.52%) |
Apr 19, 2022 | 48.80 | 50.20 | 48.80 | 50.20 | 395,054 | +1.62(+3.33%) |
Apr 18, 2022 | 48.61 | 48.93 | 48.28 | 48.58 | 909,671 | -0.30(-0.61%) |
Apr 14, 2022 | 49.32 | 49.72 | 48.67 | 48.88 | 556,762 | -0.40(-0.81%) |
Apr 13, 2022 | 49.42 | 49.80 | 49.08 | 49.28 | 339,625 | +0.03(+0.06%) |
Apr 12, 2022 | 49.88 | 50.37 | 48.94 | 49.25 | 509,013 | -0.34(-0.68%) |
Apr 11, 2022 | 50.07 | 50.40 | 49.51 | 49.59 | 531,525 | -0.56(-1.12%) |
Apr 08, 2022 | 49.73 | 50.49 | 49.41 | 50.15 | 466,272 | +0.38(+0.76%) |
Apr 07, 2022 | 49.70 | 50.05 | 49.07 | 49.77 | 295,592 | +0.07(+0.14%) |
Apr 06, 2022 | 48.99 | 49.85 | 48.69 | 49.71 | 423,251 | +0.29(+0.59%) |
Apr 05, 2022 | 49.98 | 50.40 | 49.31 | 49.42 | 644,917 | -0.62(-1.24%) |
Apr 04, 2022 | 50.98 | 51.13 | 50.00 | 50.04 | 631,237 | -1.21(-2.36%) |