Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 48.29 | 49.14 | 48.04 | 48.99 | 375,038 | +0.96(+2.01%) |
Mar 30, 2023 | 48.14 | 48.51 | 47.69 | 48.02 | 187,428 | +0.46(+0.96%) |
Mar 29, 2023 | 47.57 | 47.68 | 46.92 | 47.57 | 245,254 | +0.56(+1.18%) |
Mar 28, 2023 | 46.28 | 47.03 | 46.28 | 47.01 | 183,935 | +0.54(+1.15%) |
Mar 27, 2023 | 46.56 | 46.68 | 45.99 | 46.47 | 194,130 | +0.75(+1.64%) |
Mar 24, 2023 | 44.51 | 45.88 | 44.06 | 45.72 | 280,785 | +0.68(+1.51%) |
Mar 23, 2023 | 46.47 | 46.49 | 44.90 | 45.04 | 264,027 | -1.34(-2.90%) |
Mar 22, 2023 | 48.47 | 48.63 | 46.33 | 46.39 | 295,996 | -2.17(-4.48%) |
Mar 21, 2023 | 48.72 | 49.64 | 48.45 | 48.56 | 410,454 | +0.97(+2.05%) |
Mar 20, 2023 | 46.92 | 48.72 | 46.92 | 47.58 | 573,568 | +1.37(+2.97%) |
Mar 17, 2023 | 48.23 | 48.23 | 45.61 | 46.21 | 1,068,746 | -2.58(-5.29%) |
Mar 16, 2023 | 47.90 | 49.47 | 47.52 | 48.79 | 323,690 | +0.48(+0.99%) |
Mar 15, 2023 | 49.35 | 49.69 | 47.76 | 48.32 | 464,034 | -2.52(-4.96%) |
Mar 14, 2023 | 50.32 | 50.89 | 49.81 | 50.84 | 380,649 | +2.05(+4.19%) |
Mar 13, 2023 | 51.02 | 51.02 | 48.76 | 48.79 | 431,860 | -3.35(-6.43%) |
Mar 10, 2023 | 53.37 | 53.59 | 51.74 | 52.15 | 309,243 | -1.74(-3.24%) |
Mar 09, 2023 | 55.40 | 55.40 | 53.81 | 53.89 | 194,374 | -1.75(-3.15%) |
Mar 08, 2023 | 55.76 | 55.98 | 54.99 | 55.64 | 251,702 | -0.08(-0.14%) |
Mar 07, 2023 | 55.97 | 56.43 | 55.19 | 55.72 | 200,063 | -0.27(-0.49%) |
Mar 06, 2023 | 57.53 | 57.53 | 55.84 | 55.99 | 525,028 | -1.72(-2.97%) |
Mar 03, 2023 | 58.39 | 58.39 | 57.27 | 57.71 | 193,043 | -0.84(-1.44%) |
Mar 02, 2023 | 56.49 | 59.18 | 56.02 | 58.55 | 369,927 | +1.87(+3.30%) |
Mar 01, 2023 | 58.33 | 58.71 | 55.07 | 56.68 | 671,178 | -3.84(-6.34%) |
Feb 28, 2023 | 60.25 | 60.87 | 59.86 | 60.52 | 401,931 | +0.35(+0.58%) |
Feb 27, 2023 | 60.89 | 61.05 | 60.07 | 60.17 | 171,243 | -0.48(-0.80%) |
Feb 24, 2023 | 60.07 | 60.76 | 59.76 | 60.66 | 169,132 | +0.21(+0.35%) |
Feb 23, 2023 | 60.59 | 61.02 | 60.03 | 60.45 | 160,914 | +0.12(+0.19%) |
Feb 22, 2023 | 60.01 | 60.96 | 60.01 | 60.33 | 233,454 | +0.50(+0.84%) |
Feb 21, 2023 | 60.46 | 60.58 | 59.54 | 59.83 | 199,348 | -0.99(-1.63%) |
Feb 17, 2023 | 60.61 | 61.06 | 60.57 | 60.81 | 240,368 | +0.15(+0.24%) |
Feb 16, 2023 | 60.28 | 61.11 | 59.97 | 60.67 | 167,567 | -0.02(-0.03%) |
Feb 15, 2023 | 59.52 | 60.81 | 59.41 | 60.69 | 123,265 | +0.63(+1.05%) |
Feb 14, 2023 | 60.61 | 61.09 | 59.73 | 60.06 | 188,090 | -0.68(-1.12%) |
Feb 13, 2023 | 60.18 | 61.12 | 60.18 | 60.74 | 209,173 | +0.36(+0.59%) |
Feb 10, 2023 | 59.15 | 60.52 | 58.58 | 60.38 | 231,390 | +1.38(+2.33%) |
Feb 09, 2023 | 60.16 | 60.46 | 58.98 | 59.00 | 197,545 | -0.98(-1.63%) |
Feb 08, 2023 | 60.20 | 60.84 | 59.80 | 59.98 | 161,637 | -0.49(-0.82%) |
Feb 07, 2023 | 59.72 | 60.58 | 59.36 | 60.48 | 249,850 | +0.47(+0.78%) |
Feb 06, 2023 | 59.80 | 60.12 | 59.09 | 60.01 | 214,129 | -0.05(-0.08%) |
Feb 03, 2023 | 59.54 | 60.46 | 59.41 | 60.06 | 353,770 | +0.42(+0.70%) |
Feb 02, 2023 | 60.20 | 60.20 | 58.86 | 59.64 | 254,222 | -0.48(-0.79%) |
Feb 01, 2023 | 60.41 | 60.67 | 59.39 | 60.12 | 271,899 | -0.59(-0.97%) |
Jan 31, 2023 | 59.76 | 60.71 | 59.20 | 60.71 | 315,097 | +1.14(+1.92%) |
Jan 30, 2023 | 60.15 | 60.48 | 59.25 | 59.56 | 193,736 | -0.77(-1.27%) |
Jan 27, 2023 | 61.24 | 61.52 | 60.25 | 60.33 | 149,542 | -0.91(-1.49%) |
Jan 26, 2023 | 60.02 | 61.26 | 59.59 | 61.24 | 215,119 | +1.52(+2.55%) |
Jan 25, 2023 | 59.45 | 59.93 | 59.42 | 59.72 | 135,157 | +0.10(+0.16%) |
Jan 24, 2023 | 58.79 | 59.90 | 58.74 | 59.62 | 119,082 | +0.30(+0.51%) |
Jan 23, 2023 | 58.87 | 59.32 | 58.52 | 59.32 | 210,382 | +0.40(+0.67%) |
Jan 20, 2023 | 58.76 | 59.06 | 58.21 | 58.92 | 274,392 | +0.33(+0.56%) |
Jan 19, 2023 | 58.05 | 58.85 | 57.49 | 58.59 | 261,105 | +0.11(+0.18%) |
Jan 18, 2023 | 58.60 | 59.44 | 58.43 | 58.49 | 280,005 | -0.28(-0.48%) |
Jan 17, 2023 | 60.26 | 60.26 | 58.02 | 58.77 | 459,365 | -1.74(-2.87%) |
Jan 13, 2023 | 59.85 | 60.85 | 59.64 | 60.50 | 196,794 | +0.33(+0.55%) |
Jan 12, 2023 | 59.52 | 60.28 | 59.03 | 60.17 | 216,834 | +0.75(+1.26%) |
Jan 11, 2023 | 58.72 | 59.46 | 58.68 | 59.43 | 220,991 | +0.71(+1.21%) |
Jan 10, 2023 | 59.19 | 59.51 | 58.49 | 58.72 | 272,651 | -0.59(-1.00%) |
Jan 09, 2023 | 60.36 | 60.65 | 59.21 | 59.31 | 289,831 | -1.00(-1.66%) |
Jan 06, 2023 | 59.90 | 60.43 | 59.26 | 60.31 | 154,052 | +0.79(+1.32%) |
Jan 05, 2023 | 59.83 | 60.33 | 59.32 | 59.52 | 217,916 | -0.44(-0.73%) |
Jan 04, 2023 | 59.67 | 60.41 | 59.46 | 59.96 | 239,188 | +0.53(+0.90%) |
Jan 03, 2023 | 60.46 | 60.81 | 59.02 | 59.43 | 303,861 | -0.95(-1.57%) |
Dec 30, 2022 | 59.84 | 60.48 | 59.66 | 60.38 | 267,206 | +0.00(+0.00%) |
Dec 29, 2022 | 60.59 | 60.82 | 60.15 | 60.38 | 193,500 | +0.21(+0.35%) |
Dec 28, 2022 | 60.69 | 60.69 | 59.99 | 60.16 | 236,954 | -0.50(-0.83%) |
Dec 27, 2022 | 61.22 | 61.39 | 60.63 | 60.67 | 193,651 | -0.64(-1.04%) |
Dec 23, 2022 | 60.66 | 61.33 | 60.26 | 61.31 | 276,521 | +0.56(+0.93%) |
Dec 22, 2022 | 60.71 | 60.86 | 59.91 | 60.75 | 378,564 | -0.23(-0.38%) |
Dec 21, 2022 | 60.51 | 61.25 | 60.45 | 60.98 | 430,836 | +0.97(+1.62%) |
Dec 20, 2022 | 59.55 | 60.29 | 59.51 | 60.01 | 380,747 | +0.77(+1.29%) |
Dec 19, 2022 | 59.15 | 59.73 | 58.66 | 59.24 | 417,513 | +0.10(+0.16%) |
Dec 16, 2022 | 58.24 | 59.48 | 58.24 | 59.15 | 1,423,098 | +0.00(+0.00%) |
Dec 15, 2022 | 58.79 | 59.51 | 58.44 | 59.15 | 460,340 | -0.17(-0.29%) |
Dec 14, 2022 | 60.44 | 60.64 | 58.96 | 59.32 | 529,548 | -1.11(-1.83%) |
Dec 13, 2022 | 62.32 | 62.32 | 60.34 | 60.43 | 372,322 | -0.60(-0.99%) |
Dec 12, 2022 | 61.05 | 61.36 | 60.63 | 61.03 | 318,358 | -0.09(-0.14%) |
Dec 09, 2022 | 61.19 | 61.68 | 61.01 | 61.12 | 260,821 | -0.37(-0.60%) |
Dec 08, 2022 | 61.67 | 62.30 | 61.37 | 61.48 | 394,590 | +0.16(+0.25%) |
Dec 07, 2022 | 63.38 | 63.41 | 61.26 | 61.33 | 371,531 | -2.43(-3.82%) |
Dec 06, 2022 | 63.03 | 63.81 | 62.92 | 63.76 | 447,842 | +0.59(+0.94%) |
Dec 05, 2022 | 63.88 | 63.97 | 62.67 | 63.17 | 332,192 | -1.12(-1.75%) |
Dec 02, 2022 | 63.49 | 64.84 | 63.40 | 64.30 | 312,992 | +0.28(+0.44%) |
Dec 01, 2022 | 64.87 | 65.10 | 64.00 | 64.01 | 345,705 | -0.54(-0.84%) |
Nov 30, 2022 | 63.36 | 64.68 | 62.89 | 64.56 | 467,998 | +1.00(+1.57%) |
Nov 29, 2022 | 62.07 | 63.77 | 62.05 | 63.56 | 287,144 | +1.50(+2.42%) |
Nov 28, 2022 | 61.02 | 62.08 | 60.83 | 62.06 | 329,017 | +1.32(+2.17%) |
Nov 25, 2022 | 60.18 | 61.10 | 59.95 | 60.74 | 111,080 | +0.93(+1.56%) |
Nov 23, 2022 | 59.92 | 60.34 | 59.79 | 59.81 | 175,874 | -0.39(-0.64%) |
Nov 22, 2022 | 59.55 | 60.41 | 59.15 | 60.19 | 217,413 | +0.82(+1.39%) |
Nov 21, 2022 | 58.71 | 59.40 | 58.53 | 59.37 | 229,706 | +0.59(+1.01%) |
Nov 18, 2022 | 58.96 | 59.13 | 58.17 | 58.78 | 184,965 | +0.41(+0.70%) |
Nov 17, 2022 | 56.84 | 58.56 | 56.78 | 58.37 | 279,856 | +0.69(+1.19%) |
Nov 16, 2022 | 57.66 | 58.04 | 57.40 | 57.68 | 209,183 | -0.07(-0.12%) |
Nov 15, 2022 | 58.13 | 58.42 | 57.17 | 57.75 | 335,839 | +0.02(+0.03%) |
Nov 14, 2022 | 58.08 | 58.56 | 57.73 | 57.73 | 271,173 | -0.36(-0.62%) |
Nov 11, 2022 | 59.51 | 59.77 | 58.00 | 58.09 | 264,272 | -1.08(-1.83%) |
Nov 10, 2022 | 59.03 | 59.85 | 58.69 | 59.17 | 326,033 | +2.27(+3.99%) |
Nov 09, 2022 | 57.07 | 57.79 | 56.58 | 56.90 | 310,258 | -0.63(-1.09%) |
Nov 08, 2022 | 57.94 | 58.62 | 56.82 | 57.53 | 394,589 | +0.70(+1.22%) |
Nov 07, 2022 | 56.69 | 57.10 | 56.28 | 56.83 | 300,749 | +0.16(+0.29%) |
Nov 04, 2022 | 57.02 | 57.38 | 56.23 | 56.67 | 263,371 | +0.31(+0.55%) |
Nov 03, 2022 | 55.54 | 56.54 | 55.04 | 56.36 | 212,297 | +0.14(+0.24%) |
Nov 02, 2022 | 57.25 | 57.70 | 55.86 | 56.22 | 304,599 | -1.00(-1.75%) |
Nov 01, 2022 | 57.31 | 57.65 | 57.01 | 57.23 | 234,151 | +0.07(+0.12%) |
Oct 31, 2022 | 56.20 | 57.32 | 56.20 | 57.16 | 292,895 | +0.45(+0.80%) |
Oct 28, 2022 | 55.40 | 56.74 | 54.89 | 56.71 | 208,584 | +1.62(+2.95%) |
Oct 27, 2022 | 55.31 | 55.88 | 54.86 | 55.08 | 293,113 | +0.34(+0.62%) |
Oct 26, 2022 | 55.15 | 55.61 | 54.75 | 54.75 | 260,246 | +0.05(+0.09%) |
Oct 25, 2022 | 54.02 | 54.99 | 53.87 | 54.70 | 260,078 | +0.50(+0.93%) |
Oct 24, 2022 | 53.45 | 54.31 | 53.45 | 54.20 | 258,897 | +1.18(+2.22%) |
Oct 21, 2022 | 52.22 | 53.17 | 51.64 | 53.02 | 253,390 | +0.77(+1.48%) |
Oct 20, 2022 | 53.05 | 53.81 | 52.24 | 52.25 | 338,568 | -1.25(-2.33%) |
Oct 19, 2022 | 53.54 | 54.18 | 52.71 | 53.49 | 225,998 | -0.30(-0.56%) |
Oct 18, 2022 | 53.76 | 54.08 | 53.12 | 53.79 | 270,000 | +1.05(+2.00%) |
Oct 17, 2022 | 52.62 | 53.49 | 52.43 | 52.74 | 293,384 | +1.01(+1.96%) |
Oct 14, 2022 | 53.20 | 53.79 | 51.56 | 51.72 | 348,881 | -1.20(-2.26%) |
Oct 13, 2022 | 49.96 | 53.27 | 49.37 | 52.92 | 399,381 | +2.44(+4.84%) |
Oct 12, 2022 | 50.45 | 51.11 | 49.63 | 50.48 | 393,651 | +0.21(+0.42%) |
Oct 11, 2022 | 48.96 | 50.77 | 48.96 | 50.27 | 380,376 | +0.84(+1.70%) |
Oct 10, 2022 | 49.03 | 49.68 | 48.91 | 49.43 | 369,108 | +0.90(+1.85%) |
Oct 07, 2022 | 48.50 | 48.72 | 47.58 | 48.53 | 353,018 | -0.45(-0.93%) |
Oct 06, 2022 | 48.97 | 49.37 | 48.60 | 48.98 | 269,160 | -0.14(-0.28%) |
Oct 05, 2022 | 48.54 | 49.54 | 48.54 | 49.12 | 348,595 | -0.65(-1.30%) |
Oct 04, 2022 | 48.24 | 49.90 | 48.24 | 49.76 | 364,491 | +2.03(+4.25%) |
Oct 03, 2022 | 47.57 | 48.05 | 46.75 | 47.74 | 373,887 | +0.95(+2.02%) |
Sep 30, 2022 | 46.48 | 47.39 | 46.48 | 46.79 | 390,421 | +0.32(+0.69%) |
Sep 29, 2022 | 45.70 | 46.80 | 45.08 | 46.47 | 355,162 | +0.24(+0.52%) |
Sep 28, 2022 | 45.27 | 46.45 | 44.93 | 46.23 | 652,044 | +1.27(+2.84%) |
Sep 27, 2022 | 45.17 | 45.45 | 44.34 | 44.95 | 399,939 | +0.34(+0.76%) |
Sep 26, 2022 | 46.31 | 46.64 | 44.58 | 44.62 | 567,626 | -1.93(-4.15%) |
Sep 23, 2022 | 47.31 | 47.32 | 46.06 | 46.55 | 541,488 | -1.54(-3.19%) |
Sep 22, 2022 | 50.12 | 50.25 | 48.01 | 48.08 | 322,411 | -2.11(-4.21%) |
Sep 21, 2022 | 51.66 | 51.76 | 50.20 | 50.20 | 305,170 | -1.19(-2.31%) |
Sep 20, 2022 | 51.86 | 51.86 | 50.76 | 51.39 | 306,178 | -0.85(-1.63%) |
Sep 19, 2022 | 51.09 | 52.24 | 51.09 | 52.24 | 245,309 | +0.51(+0.99%) |
Sep 16, 2022 | 51.42 | 51.74 | 50.76 | 51.72 | 1,182,814 | -0.01(-0.02%) |
Sep 15, 2022 | 50.96 | 52.17 | 50.86 | 51.73 | 357,695 | +0.43(+0.85%) |
Sep 14, 2022 | 51.71 | 51.71 | 50.74 | 51.30 | 322,228 | -0.33(-0.64%) |
Sep 13, 2022 | 52.25 | 52.76 | 51.38 | 51.63 | 237,414 | -1.72(-3.22%) |
Sep 12, 2022 | 52.95 | 53.61 | 52.57 | 53.35 | 262,524 | +0.89(+1.69%) |
Sep 09, 2022 | 51.33 | 52.62 | 51.33 | 52.46 | 303,044 | +1.23(+2.39%) |
Sep 08, 2022 | 50.56 | 51.25 | 50.28 | 51.23 | 272,693 | +0.60(+1.18%) |
Sep 07, 2022 | 49.39 | 50.64 | 49.25 | 50.63 | 322,729 | +1.00(+2.02%) |
Sep 06, 2022 | 50.00 | 51.16 | 49.16 | 49.63 | 450,364 | -0.27(-0.54%) |
Sep 02, 2022 | 49.52 | 50.82 | 49.52 | 49.90 | 412,963 | +0.85(+1.73%) |
Sep 01, 2022 | 48.97 | 49.38 | 48.64 | 49.05 | 310,786 | -0.27(-0.55%) |
Aug 31, 2022 | 49.96 | 50.01 | 48.92 | 49.32 | 288,120 | -0.32(-0.64%) |
Aug 30, 2022 | 50.34 | 50.60 | 49.30 | 49.64 | 273,930 | -0.67(-1.32%) |
Aug 29, 2022 | 51.10 | 51.10 | 50.28 | 50.30 | 308,259 | -1.34(-2.60%) |
Aug 26, 2022 | 52.56 | 52.87 | 51.61 | 51.65 | 224,999 | -1.08(-2.05%) |
Aug 25, 2022 | 51.73 | 52.95 | 51.36 | 52.73 | 242,991 | +0.98(+1.88%) |
Aug 24, 2022 | 52.28 | 52.29 | 51.49 | 51.75 | 222,663 | -0.40(-0.76%) |
Aug 23, 2022 | 52.26 | 52.29 | 51.89 | 52.15 | 187,105 | +0.25(+0.48%) |
Aug 22, 2022 | 52.53 | 52.57 | 51.74 | 51.90 | 204,541 | -1.15(-2.17%) |
Aug 19, 2022 | 52.82 | 53.36 | 52.49 | 53.05 | 303,247 | -0.12(-0.22%) |
Aug 18, 2022 | 52.77 | 53.45 | 52.77 | 53.16 | 189,970 | +0.22(+0.42%) |
Aug 17, 2022 | 52.66 | 53.13 | 52.53 | 52.94 | 207,936 | -0.36(-0.67%) |
Aug 16, 2022 | 53.17 | 53.88 | 53.03 | 53.30 | 258,585 | -0.08(-0.14%) |
Aug 15, 2022 | 52.91 | 53.60 | 52.89 | 53.38 | 192,629 | +0.15(+0.29%) |
Aug 12, 2022 | 52.68 | 53.28 | 52.51 | 53.22 | 210,709 | +0.93(+1.78%) |
Aug 11, 2022 | 52.36 | 52.70 | 52.03 | 52.29 | 244,633 | +0.13(+0.26%) |
Aug 10, 2022 | 51.70 | 52.32 | 51.50 | 52.15 | 434,432 | +1.32(+2.59%) |
Aug 09, 2022 | 49.95 | 51.52 | 49.95 | 50.84 | 386,136 | +1.24(+2.50%) |
Aug 08, 2022 | 49.53 | 50.53 | 49.51 | 49.60 | 404,061 | -0.08(-0.15%) |
Aug 05, 2022 | 48.55 | 50.39 | 48.39 | 49.67 | 621,031 | +1.53(+3.17%) |
Aug 04, 2022 | 53.82 | 54.02 | 48.07 | 48.15 | 1,494,177 | -8.44(-14.92%) |
Aug 03, 2022 | 56.32 | 56.83 | 55.90 | 56.59 | 319,383 | +0.63(+1.13%) |
Aug 02, 2022 | 55.96 | 56.78 | 55.74 | 55.95 | 257,941 | -0.04(-0.07%) |
Aug 01, 2022 | 55.87 | 56.25 | 55.19 | 55.99 | 306,205 | -0.14(-0.26%) |
Jul 29, 2022 | 55.42 | 56.76 | 55.29 | 56.13 | 403,396 | +1.05(+1.90%) |
Jul 28, 2022 | 55.12 | 55.37 | 54.41 | 55.09 | 319,812 | +0.10(+0.17%) |
Jul 27, 2022 | 54.57 | 55.20 | 54.55 | 54.99 | 363,052 | +0.54(+0.99%) |
Jul 26, 2022 | 54.94 | 55.35 | 54.43 | 54.45 | 370,321 | -0.36(-0.65%) |
Jul 25, 2022 | 53.75 | 54.99 | 53.69 | 54.81 | 458,520 | +1.06(+1.97%) |
Jul 22, 2022 | 53.37 | 54.12 | 53.21 | 53.75 | 310,309 | +0.12(+0.23%) |
Jul 21, 2022 | 53.90 | 53.98 | 53.07 | 53.63 | 255,166 | -0.43(-0.80%) |
Jul 20, 2022 | 53.48 | 54.12 | 53.28 | 54.06 | 392,973 | +0.37(+0.68%) |
Jul 19, 2022 | 52.89 | 54.20 | 52.89 | 53.69 | 488,574 | +1.46(+2.80%) |
Jul 18, 2022 | 53.01 | 53.54 | 52.11 | 52.23 | 256,275 | -0.30(-0.57%) |
Jul 15, 2022 | 52.43 | 52.99 | 51.81 | 52.53 | 314,116 | +0.83(+1.60%) |
Jul 14, 2022 | 51.61 | 52.00 | 51.10 | 51.70 | 257,758 | -1.07(-2.02%) |
Jul 13, 2022 | 52.90 | 53.14 | 52.29 | 52.77 | 272,453 | -0.22(-0.42%) |
Jul 12, 2022 | 52.67 | 53.82 | 52.66 | 52.99 | 328,683 | +0.05(+0.09%) |
Jul 11, 2022 | 52.66 | 53.28 | 52.58 | 52.94 | 220,149 | -0.12(-0.24%) |
Jul 08, 2022 | 53.34 | 53.60 | 52.64 | 53.07 | 295,410 | +0.17(+0.33%) |
Jul 07, 2022 | 53.18 | 53.76 | 52.88 | 52.89 | 458,845 | +0.36(+0.68%) |
Jul 06, 2022 | 52.85 | 53.31 | 51.81 | 52.54 | 388,262 | -0.70(-1.32%) |
Jul 05, 2022 | 53.18 | 53.52 | 51.96 | 53.24 | 391,700 | -0.76(-1.41%) |
Jul 01, 2022 | 53.38 | 54.44 | 53.18 | 54.00 | 442,587 | +0.37(+0.68%) |
Jun 30, 2022 | 53.08 | 54.46 | 52.74 | 53.63 | 650,377 | -0.55(-1.01%) |
Jun 29, 2022 | 55.29 | 55.29 | 54.00 | 54.18 | 276,697 | -0.63(-1.16%) |
Jun 28, 2022 | 55.08 | 56.19 | 54.68 | 54.82 | 263,512 | +0.16(+0.30%) |
Jun 27, 2022 | 55.75 | 55.75 | 54.53 | 54.65 | 362,100 | -0.99(-1.78%) |
Jun 24, 2022 | 53.13 | 55.72 | 53.01 | 55.64 | 723,183 | +3.10(+5.89%) |
Jun 23, 2022 | 53.03 | 53.03 | 51.91 | 52.55 | 323,439 | +0.01(+0.02%) |
Jun 22, 2022 | 51.53 | 52.93 | 51.53 | 52.54 | 375,404 | +0.08(+0.15%) |
Jun 21, 2022 | 53.04 | 53.17 | 52.14 | 52.46 | 468,815 | +1.13(+2.21%) |
Jun 17, 2022 | 50.87 | 51.76 | 50.18 | 51.33 | 2,110,953 | +0.65(+1.29%) |
Jun 16, 2022 | 52.99 | 52.99 | 50.39 | 50.67 | 621,378 | -3.55(-6.54%) |
Jun 15, 2022 | 54.93 | 54.98 | 53.56 | 54.22 | 435,379 | -0.17(-0.32%) |
Jun 14, 2022 | 53.43 | 55.02 | 53.43 | 54.39 | 374,793 | +1.12(+2.11%) |
Jun 13, 2022 | 54.24 | 54.56 | 52.99 | 53.27 | 435,843 | -2.40(-4.32%) |
Jun 10, 2022 | 56.21 | 56.52 | 55.60 | 55.67 | 375,920 | -1.52(-2.66%) |
Jun 09, 2022 | 57.97 | 58.04 | 57.12 | 57.19 | 376,067 | -0.86(-1.47%) |
Jun 08, 2022 | 58.74 | 58.74 | 57.57 | 58.05 | 336,940 | -0.92(-1.57%) |
Jun 07, 2022 | 56.81 | 59.03 | 56.68 | 58.97 | 488,578 | +2.03(+3.56%) |
Jun 06, 2022 | 55.86 | 57.62 | 55.62 | 56.94 | 469,860 | +1.07(+1.91%) |
Jun 03, 2022 | 56.06 | 56.33 | 55.68 | 55.87 | 264,201 | -0.68(-1.21%) |
Jun 02, 2022 | 55.91 | 56.61 | 55.45 | 56.56 | 268,059 | +0.62(+1.10%) |
Jun 01, 2022 | 56.45 | 56.87 | 55.21 | 55.94 | 304,489 | -0.63(-1.12%) |
May 31, 2022 | 56.19 | 57.30 | 55.80 | 56.58 | 531,299 | +0.30(+0.53%) |
May 27, 2022 | 55.87 | 56.44 | 55.84 | 56.28 | 241,971 | +0.55(+0.98%) |
May 26, 2022 | 54.92 | 56.00 | 54.92 | 55.73 | 316,189 | +1.24(+2.28%) |
May 25, 2022 | 53.49 | 54.84 | 53.49 | 54.49 | 228,238 | +0.71(+1.32%) |
May 24, 2022 | 54.89 | 54.89 | 52.63 | 53.78 | 241,854 | -1.09(-1.98%) |
May 23, 2022 | 54.80 | 55.18 | 53.90 | 54.87 | 282,005 | +1.12(+2.07%) |
May 20, 2022 | 53.98 | 54.32 | 52.17 | 53.75 | 480,693 | -0.22(-0.41%) |
May 19, 2022 | 54.21 | 54.86 | 53.02 | 53.97 | 359,494 | -0.88(-1.61%) |
May 18, 2022 | 54.49 | 55.30 | 54.34 | 54.86 | 412,981 | -0.43(-0.78%) |
May 17, 2022 | 53.91 | 55.44 | 53.91 | 55.29 | 245,205 | +2.24(+4.22%) |
May 16, 2022 | 52.85 | 53.43 | 52.67 | 53.05 | 350,833 | +0.01(+0.02%) |
May 13, 2022 | 52.48 | 53.64 | 52.43 | 53.04 | 373,822 | +0.70(+1.33%) |
May 12, 2022 | 52.31 | 53.15 | 51.03 | 52.34 | 436,515 | -0.33(-0.64%) |
May 11, 2022 | 53.54 | 54.72 | 52.61 | 52.67 | 392,809 | -0.75(-1.40%) |
May 10, 2022 | 53.31 | 53.84 | 52.19 | 53.42 | 374,742 | +0.21(+0.40%) |
May 09, 2022 | 55.06 | 55.57 | 53.12 | 53.21 | 405,929 | -2.40(-4.32%) |
May 06, 2022 | 55.43 | 57.65 | 55.25 | 55.61 | 423,891 | +0.84(+1.54%) |
May 05, 2022 | 56.46 | 56.70 | 54.34 | 54.77 | 380,060 | -2.14(-3.77%) |
May 04, 2022 | 55.64 | 57.23 | 55.43 | 56.91 | 427,675 | +1.68(+3.05%) |
May 03, 2022 | 54.00 | 55.45 | 53.69 | 55.23 | 338,833 | +1.45(+2.69%) |
May 02, 2022 | 52.87 | 53.90 | 52.61 | 53.79 | 481,930 | +1.00(+1.90%) |
Apr 29, 2022 | 54.90 | 55.35 | 52.67 | 52.78 | 321,673 | -2.47(-4.47%) |
Apr 28, 2022 | 54.93 | 55.47 | 53.85 | 55.25 | 253,387 | +0.90(+1.66%) |
Apr 27, 2022 | 54.34 | 54.91 | 53.87 | 54.35 | 309,036 | +0.27(+0.50%) |
Apr 26, 2022 | 54.66 | 54.90 | 53.94 | 54.08 | 522,902 | -1.04(-1.89%) |
Apr 25, 2022 | 55.41 | 55.48 | 53.43 | 55.12 | 391,364 | -0.71(-1.27%) |
Apr 22, 2022 | 57.37 | 57.52 | 55.77 | 55.83 | 242,599 | -1.45(-2.54%) |
Apr 21, 2022 | 58.83 | 59.48 | 57.16 | 57.29 | 390,293 | -1.32(-2.25%) |
Apr 20, 2022 | 58.00 | 59.07 | 58.00 | 58.61 | 382,007 | +0.87(+1.51%) |
Apr 19, 2022 | 58.30 | 58.55 | 57.64 | 57.74 | 402,084 | +0.00(+0.00%) |
Apr 18, 2022 | 57.54 | 58.35 | 57.29 | 57.74 | 611,215 | -0.07(-0.12%) |
Apr 14, 2022 | 57.54 | 58.59 | 57.54 | 57.80 | 453,804 | -0.02(-0.03%) |
Apr 13, 2022 | 55.99 | 57.88 | 55.99 | 57.82 | 364,310 | +1.48(+2.63%) |
Apr 12, 2022 | 56.38 | 57.35 | 56.02 | 56.34 | 303,970 | +0.14(+0.26%) |
Apr 11, 2022 | 56.52 | 57.74 | 56.13 | 56.20 | 330,178 | -0.34(-0.59%) |
Apr 08, 2022 | 56.80 | 57.30 | 56.46 | 56.53 | 287,074 | -0.22(-0.39%) |
Apr 07, 2022 | 57.52 | 57.57 | 56.24 | 56.75 | 338,298 | -0.51(-0.89%) |
Apr 06, 2022 | 57.19 | 57.99 | 56.74 | 57.26 | 588,369 | -0.12(-0.22%) |
Apr 05, 2022 | 59.34 | 60.15 | 57.27 | 57.38 | 686,671 | -4.18(-6.79%) |
Apr 04, 2022 | 62.21 | 62.34 | 61.30 | 61.57 | 320,079 | -0.73(-1.17%) |