Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 55.40 | 56.34 | 55.23 | 56.22 | 120,186 | +1.03(+1.86%) |
Mar 30, 2023 | 54.96 | 55.33 | 54.65 | 55.19 | 67,691 | +0.36(+0.66%) |
Mar 29, 2023 | 54.81 | 54.95 | 54.56 | 54.83 | 77,360 | +0.32(+0.59%) |
Mar 28, 2023 | 54.10 | 54.57 | 54.03 | 54.51 | 61,773 | +0.39(+0.72%) |
Mar 27, 2023 | 54.31 | 54.31 | 53.65 | 54.12 | 77,411 | +0.21(+0.38%) |
Mar 24, 2023 | 53.05 | 54.27 | 52.85 | 53.91 | 119,841 | +0.71(+1.34%) |
Mar 23, 2023 | 53.49 | 53.90 | 52.74 | 53.20 | 94,759 | -0.22(-0.40%) |
Mar 22, 2023 | 54.14 | 54.45 | 53.37 | 53.41 | 113,077 | -0.72(-1.34%) |
Mar 21, 2023 | 54.83 | 55.46 | 54.02 | 54.14 | 134,770 | +0.04(+0.07%) |
Mar 20, 2023 | 53.52 | 54.64 | 53.52 | 54.10 | 136,488 | +0.92(+1.73%) |
Mar 17, 2023 | 54.18 | 54.18 | 52.99 | 53.18 | 636,259 | -1.12(-2.06%) |
Mar 16, 2023 | 53.23 | 54.42 | 52.66 | 54.29 | 126,252 | +0.64(+1.19%) |
Mar 15, 2023 | 53.72 | 54.27 | 53.05 | 53.66 | 180,263 | -0.79(-1.46%) |
Mar 14, 2023 | 54.76 | 55.29 | 54.05 | 54.45 | 160,537 | +0.51(+0.94%) |
Mar 13, 2023 | 54.13 | 54.37 | 53.18 | 53.94 | 191,735 | -0.95(-1.73%) |
Mar 10, 2023 | 54.51 | 55.47 | 54.48 | 54.89 | 122,206 | +0.29(+0.54%) |
Mar 09, 2023 | 54.72 | 54.91 | 54.37 | 54.60 | 93,982 | -0.15(-0.27%) |
Mar 08, 2023 | 54.98 | 55.14 | 54.30 | 54.74 | 84,083 | -0.32(-0.58%) |
Mar 07, 2023 | 54.51 | 55.33 | 54.51 | 55.06 | 93,984 | +0.42(+0.76%) |
Mar 06, 2023 | 56.73 | 56.73 | 54.40 | 54.65 | 131,965 | -1.76(-3.12%) |
Mar 03, 2023 | 56.20 | 56.76 | 55.59 | 56.40 | 107,665 | +0.41(+0.73%) |
Mar 02, 2023 | 55.91 | 56.40 | 55.86 | 56.00 | 161,725 | -0.41(-0.72%) |
Mar 01, 2023 | 56.45 | 56.98 | 56.15 | 56.40 | 111,575 | -0.20(-0.36%) |
Feb 28, 2023 | 56.37 | 56.90 | 56.05 | 56.61 | 129,318 | -0.11(-0.19%) |
Feb 27, 2023 | 57.81 | 57.88 | 56.23 | 56.71 | 150,032 | -1.03(-1.78%) |
Feb 24, 2023 | 58.38 | 58.74 | 57.26 | 57.74 | 127,813 | -1.07(-1.82%) |
Feb 23, 2023 | 57.32 | 59.59 | 56.59 | 58.81 | 366,168 | +4.30(+7.90%) |
Feb 22, 2023 | 54.62 | 55.19 | 53.96 | 54.51 | 139,900 | -0.01(-0.02%) |
Feb 21, 2023 | 55.35 | 55.45 | 54.52 | 54.52 | 143,799 | -1.29(-2.32%) |
Feb 17, 2023 | 55.40 | 56.03 | 55.34 | 55.81 | 92,849 | +0.61(+1.11%) |
Feb 16, 2023 | 55.37 | 55.90 | 55.00 | 55.20 | 90,299 | -0.79(-1.41%) |
Feb 15, 2023 | 54.79 | 56.01 | 54.79 | 55.99 | 93,245 | +0.96(+1.75%) |
Feb 14, 2023 | 54.99 | 55.40 | 54.61 | 55.02 | 61,010 | -0.09(-0.16%) |
Feb 13, 2023 | 54.00 | 55.24 | 54.00 | 55.11 | 71,172 | +1.04(+1.92%) |
Feb 10, 2023 | 54.08 | 54.31 | 53.58 | 54.07 | 74,828 | +0.15(+0.27%) |
Feb 09, 2023 | 55.00 | 55.34 | 53.88 | 53.93 | 80,226 | -0.87(-1.60%) |
Feb 08, 2023 | 55.13 | 55.37 | 54.66 | 54.80 | 69,438 | -0.73(-1.31%) |
Feb 07, 2023 | 54.62 | 55.56 | 54.12 | 55.53 | 91,463 | +0.56(+1.02%) |
Feb 06, 2023 | 55.53 | 55.73 | 54.63 | 54.97 | 145,583 | -0.72(-1.29%) |
Feb 03, 2023 | 55.58 | 56.41 | 55.53 | 55.69 | 103,443 | -0.24(-0.43%) |
Feb 02, 2023 | 55.56 | 56.49 | 55.42 | 55.93 | 112,902 | +0.28(+0.51%) |
Feb 01, 2023 | 55.28 | 56.22 | 54.68 | 55.65 | 121,662 | +0.37(+0.67%) |
Jan 31, 2023 | 54.17 | 55.29 | 54.17 | 55.28 | 145,712 | +1.30(+2.41%) |
Jan 30, 2023 | 54.22 | 54.51 | 53.92 | 53.98 | 69,200 | -0.26(-0.48%) |
Jan 27, 2023 | 53.97 | 54.38 | 53.69 | 54.24 | 84,661 | +0.36(+0.67%) |
Jan 26, 2023 | 54.04 | 54.21 | 53.47 | 53.88 | 89,518 | +0.13(+0.23%) |
Jan 25, 2023 | 52.93 | 53.86 | 52.68 | 53.75 | 82,886 | +0.83(+1.56%) |
Jan 24, 2023 | 53.05 | 53.12 | 52.37 | 52.93 | 59,954 | +0.16(+0.29%) |
Jan 23, 2023 | 52.65 | 53.20 | 52.36 | 52.77 | 83,118 | +0.09(+0.17%) |
Jan 20, 2023 | 52.30 | 52.71 | 51.96 | 52.68 | 69,087 | +0.64(+1.23%) |
Jan 19, 2023 | 52.44 | 52.44 | 51.60 | 52.04 | 77,356 | -0.40(-0.76%) |
Jan 18, 2023 | 52.62 | 53.25 | 52.39 | 52.44 | 107,273 | -0.25(-0.48%) |
Jan 17, 2023 | 53.54 | 54.00 | 52.69 | 52.69 | 92,261 | -0.94(-1.76%) |
Jan 13, 2023 | 52.68 | 53.64 | 52.52 | 53.64 | 104,958 | +0.55(+1.04%) |
Jan 12, 2023 | 53.16 | 53.65 | 52.95 | 53.08 | 91,533 | +0.12(+0.22%) |
Jan 11, 2023 | 51.93 | 53.03 | 51.93 | 52.96 | 114,915 | +1.08(+2.08%) |
Jan 10, 2023 | 51.54 | 52.07 | 51.18 | 51.89 | 110,742 | +0.45(+0.87%) |
Jan 09, 2023 | 51.48 | 52.04 | 51.23 | 51.44 | 127,107 | +0.31(+0.61%) |
Jan 06, 2023 | 50.55 | 51.18 | 50.00 | 51.13 | 172,051 | +0.83(+1.64%) |
Jan 05, 2023 | 50.60 | 50.60 | 49.98 | 50.30 | 186,728 | -0.21(-0.42%) |
Jan 04, 2023 | 50.61 | 50.61 | 49.90 | 50.52 | 155,904 | -0.02(-0.04%) |
Jan 03, 2023 | 49.67 | 50.91 | 49.65 | 50.54 | 184,762 | +1.36(+2.77%) |
Dec 30, 2022 | 49.65 | 49.77 | 48.94 | 49.18 | 171,755 | -0.72(-1.44%) |
Dec 29, 2022 | 49.55 | 50.38 | 49.55 | 49.90 | 186,951 | +0.72(+1.46%) |
Dec 28, 2022 | 49.60 | 49.90 | 49.10 | 49.18 | 115,508 | -0.51(-1.04%) |
Dec 27, 2022 | 50.13 | 50.13 | 49.42 | 49.69 | 110,656 | -0.44(-0.87%) |
Dec 23, 2022 | 50.01 | 50.31 | 49.53 | 50.13 | 114,990 | +0.22(+0.45%) |
Dec 22, 2022 | 50.30 | 50.30 | 49.27 | 49.90 | 115,309 | -0.19(-0.39%) |
Dec 21, 2022 | 49.73 | 50.54 | 49.73 | 50.10 | 103,213 | +0.48(+0.96%) |
Dec 20, 2022 | 50.47 | 50.71 | 49.52 | 49.62 | 160,936 | -1.10(-2.16%) |
Dec 19, 2022 | 51.11 | 51.11 | 50.16 | 50.72 | 177,375 | -0.15(-0.29%) |
Dec 16, 2022 | 50.47 | 51.46 | 50.04 | 50.87 | 559,100 | -0.25(-0.49%) |
Dec 15, 2022 | 51.97 | 51.97 | 50.00 | 51.12 | 293,653 | -1.25(-2.39%) |
Dec 14, 2022 | 51.78 | 53.56 | 51.78 | 52.37 | 290,990 | +0.68(+1.32%) |
Dec 13, 2022 | 53.57 | 54.14 | 51.53 | 51.69 | 809,413 | -1.11(-2.10%) |
Dec 12, 2022 | 52.39 | 52.86 | 51.28 | 52.80 | 244,598 | +0.43(+0.81%) |
Dec 09, 2022 | 53.79 | 54.21 | 52.32 | 52.38 | 206,762 | -1.44(-2.67%) |
Dec 08, 2022 | 52.46 | 53.95 | 52.07 | 53.81 | 168,619 | +1.92(+3.70%) |
Dec 07, 2022 | 54.14 | 54.17 | 51.83 | 51.90 | 327,680 | -2.90(-5.30%) |
Dec 06, 2022 | 55.10 | 56.13 | 54.01 | 54.80 | 193,780 | -0.20(-0.37%) |
Dec 05, 2022 | 54.43 | 55.23 | 53.89 | 55.00 | 257,927 | +0.62(+1.14%) |
Dec 02, 2022 | 53.72 | 55.17 | 53.72 | 54.38 | 266,157 | +0.59(+1.11%) |
Dec 01, 2022 | 51.51 | 53.81 | 51.47 | 53.79 | 386,335 | +5.01(+10.27%) |
Nov 30, 2022 | 48.90 | 49.08 | 47.88 | 48.78 | 161,034 | -0.05(-0.11%) |
Nov 29, 2022 | 47.97 | 48.89 | 47.89 | 48.83 | 105,059 | +0.54(+1.12%) |
Nov 28, 2022 | 48.63 | 49.05 | 48.01 | 48.29 | 111,193 | -0.18(-0.37%) |
Nov 25, 2022 | 48.22 | 49.11 | 48.22 | 48.47 | 46,719 | +0.04(+0.07%) |
Nov 23, 2022 | 48.59 | 48.83 | 48.16 | 48.43 | 48,576 | -0.12(-0.26%) |
Nov 22, 2022 | 47.88 | 48.60 | 47.62 | 48.56 | 72,164 | +0.73(+1.52%) |
Nov 21, 2022 | 47.85 | 47.96 | 47.39 | 47.83 | 88,341 | -0.28(-0.57%) |
Nov 18, 2022 | 49.19 | 49.21 | 47.97 | 48.10 | 116,484 | -0.59(-1.22%) |
Nov 17, 2022 | 48.56 | 48.89 | 47.97 | 48.70 | 104,533 | -0.14(-0.29%) |
Nov 16, 2022 | 49.45 | 49.45 | 48.32 | 48.84 | 98,147 | -0.88(-1.77%) |
Nov 15, 2022 | 48.81 | 49.77 | 48.40 | 49.72 | 141,660 | +1.28(+2.64%) |
Nov 14, 2022 | 48.24 | 48.64 | 47.60 | 48.44 | 143,893 | +0.01(+0.02%) |
Nov 11, 2022 | 48.27 | 48.78 | 47.75 | 48.43 | 106,405 | +0.04(+0.09%) |
Nov 10, 2022 | 47.93 | 49.20 | 47.58 | 48.39 | 143,525 | +1.82(+3.90%) |
Nov 09, 2022 | 47.75 | 47.83 | 46.28 | 46.57 | 100,514 | -1.44(-2.99%) |
Nov 08, 2022 | 48.05 | 48.29 | 47.43 | 48.01 | 122,501 | +0.07(+0.15%) |
Nov 07, 2022 | 47.60 | 48.39 | 47.13 | 47.94 | 163,112 | +0.32(+0.67%) |
Nov 04, 2022 | 45.35 | 47.62 | 45.22 | 47.62 | 185,145 | +2.70(+6.00%) |
Nov 03, 2022 | 45.85 | 45.89 | 43.63 | 44.93 | 340,504 | -4.10(-8.36%) |
Nov 02, 2022 | 49.67 | 50.04 | 48.57 | 49.02 | 134,236 | -1.00(-2.01%) |
Nov 01, 2022 | 49.56 | 50.37 | 49.46 | 50.03 | 95,531 | +0.56(+1.12%) |
Oct 31, 2022 | 49.28 | 49.91 | 49.01 | 49.47 | 102,520 | -0.11(-0.23%) |
Oct 28, 2022 | 48.80 | 50.23 | 48.66 | 49.59 | 104,128 | +1.03(+2.12%) |
Oct 27, 2022 | 48.26 | 49.31 | 47.95 | 48.56 | 91,101 | +0.56(+1.18%) |
Oct 26, 2022 | 48.10 | 48.92 | 47.75 | 47.99 | 95,548 | +0.11(+0.22%) |
Oct 25, 2022 | 46.71 | 48.12 | 46.71 | 47.89 | 77,479 | +1.04(+2.22%) |
Oct 24, 2022 | 46.81 | 47.24 | 46.33 | 46.85 | 100,201 | +0.40(+0.85%) |
Oct 21, 2022 | 46.14 | 46.80 | 45.91 | 46.45 | 104,850 | +0.60(+1.31%) |
Oct 20, 2022 | 46.11 | 46.71 | 45.52 | 45.85 | 81,367 | -0.56(-1.20%) |
Oct 19, 2022 | 47.00 | 47.30 | 45.89 | 46.41 | 131,016 | -0.83(-1.75%) |
Oct 18, 2022 | 47.75 | 48.10 | 46.95 | 47.23 | 98,117 | +0.02(+0.04%) |
Oct 17, 2022 | 46.68 | 47.33 | 46.60 | 47.22 | 109,615 | +1.06(+2.29%) |
Oct 14, 2022 | 46.77 | 47.02 | 45.87 | 46.16 | 70,034 | -0.55(-1.17%) |
Oct 13, 2022 | 45.60 | 47.17 | 45.26 | 46.71 | 94,656 | +0.64(+1.40%) |
Oct 12, 2022 | 46.39 | 46.47 | 46.02 | 46.06 | 76,198 | -0.48(-1.02%) |
Oct 11, 2022 | 46.33 | 46.98 | 46.17 | 46.54 | 115,775 | +0.09(+0.19%) |
Oct 10, 2022 | 46.36 | 46.67 | 45.85 | 46.45 | 91,525 | +0.41(+0.88%) |
Oct 07, 2022 | 45.93 | 46.08 | 45.08 | 46.04 | 161,243 | -0.15(-0.32%) |
Oct 06, 2022 | 45.34 | 46.33 | 45.21 | 46.19 | 98,800 | +0.88(+1.95%) |
Oct 05, 2022 | 45.67 | 45.93 | 44.99 | 45.31 | 110,084 | -0.56(-1.21%) |
Oct 04, 2022 | 45.72 | 46.58 | 45.49 | 45.87 | 192,801 | +0.68(+1.50%) |
Oct 03, 2022 | 44.98 | 45.67 | 44.72 | 45.19 | 183,191 | +0.42(+0.94%) |
Sep 30, 2022 | 44.83 | 45.66 | 44.33 | 44.77 | 174,495 | -0.27(-0.61%) |
Sep 29, 2022 | 44.55 | 45.17 | 44.20 | 45.04 | 162,170 | +0.21(+0.47%) |
Sep 28, 2022 | 44.51 | 45.07 | 44.32 | 44.83 | 190,113 | +0.39(+0.87%) |
Sep 27, 2022 | 44.90 | 45.25 | 44.41 | 44.44 | 105,748 | -0.26(-0.57%) |
Sep 26, 2022 | 44.78 | 45.67 | 44.65 | 44.70 | 178,079 | -0.40(-0.88%) |
Sep 23, 2022 | 44.48 | 45.16 | 44.21 | 45.09 | 163,554 | +0.31(+0.69%) |
Sep 22, 2022 | 44.35 | 45.07 | 43.76 | 44.78 | 171,473 | +0.29(+0.65%) |
Sep 21, 2022 | 45.21 | 45.55 | 44.39 | 44.49 | 180,207 | -0.31(-0.69%) |
Sep 20, 2022 | 45.69 | 45.69 | 44.55 | 44.80 | 125,778 | -1.15(-2.49%) |
Sep 19, 2022 | 45.32 | 46.04 | 45.04 | 45.95 | 134,004 | +0.31(+0.68%) |
Sep 16, 2022 | 45.91 | 45.98 | 45.05 | 45.64 | 272,455 | -0.42(-0.92%) |
Sep 15, 2022 | 46.32 | 46.75 | 45.66 | 46.06 | 184,715 | -0.19(-0.42%) |
Sep 14, 2022 | 45.91 | 46.47 | 45.65 | 46.26 | 140,539 | +0.34(+0.75%) |
Sep 13, 2022 | 46.71 | 46.79 | 45.68 | 45.91 | 192,521 | -1.75(-3.68%) |
Sep 12, 2022 | 48.13 | 48.66 | 47.59 | 47.67 | 161,787 | +0.00(+0.00%) |
Sep 09, 2022 | 46.91 | 47.77 | 46.91 | 47.67 | 159,484 | +0.71(+1.52%) |
Sep 08, 2022 | 46.59 | 47.18 | 46.00 | 46.95 | 173,468 | +0.10(+0.21%) |
Sep 07, 2022 | 46.70 | 47.45 | 46.31 | 46.86 | 206,095 | +0.13(+0.28%) |
Sep 06, 2022 | 46.12 | 46.89 | 45.63 | 46.72 | 203,209 | +0.81(+1.77%) |
Sep 02, 2022 | 46.53 | 47.06 | 45.36 | 45.91 | 143,954 | -0.33(-0.72%) |
Sep 01, 2022 | 45.93 | 46.96 | 45.30 | 46.25 | 176,014 | +0.19(+0.42%) |
Aug 31, 2022 | 46.20 | 46.39 | 45.17 | 46.05 | 209,302 | -0.10(-0.21%) |
Aug 30, 2022 | 46.82 | 46.89 | 45.89 | 46.15 | 205,058 | -0.67(-1.43%) |
Aug 29, 2022 | 47.17 | 47.51 | 46.72 | 46.82 | 127,953 | -0.65(-1.37%) |
Aug 26, 2022 | 48.51 | 48.51 | 47.18 | 47.47 | 147,008 | -0.83(-1.72%) |
Aug 25, 2022 | 48.30 | 48.72 | 47.72 | 48.30 | 152,380 | -0.19(-0.38%) |
Aug 24, 2022 | 48.46 | 48.73 | 47.83 | 48.49 | 135,348 | +0.11(+0.22%) |
Aug 23, 2022 | 48.99 | 49.21 | 47.91 | 48.38 | 190,135 | -0.84(-1.70%) |
Aug 22, 2022 | 51.00 | 51.09 | 49.05 | 49.22 | 166,450 | -2.14(-4.17%) |
Aug 19, 2022 | 51.60 | 51.72 | 50.77 | 51.36 | 379,759 | -0.46(-0.88%) |
Aug 18, 2022 | 51.74 | 52.06 | 51.42 | 51.82 | 79,626 | +0.04(+0.07%) |
Aug 17, 2022 | 51.50 | 52.06 | 51.03 | 51.78 | 126,273 | +0.04(+0.09%) |
Aug 16, 2022 | 51.49 | 52.15 | 50.96 | 51.74 | 120,583 | +0.07(+0.14%) |
Aug 15, 2022 | 51.69 | 51.88 | 50.85 | 51.67 | 173,814 | +0.10(+0.20%) |
Aug 12, 2022 | 51.48 | 51.83 | 50.89 | 51.56 | 118,175 | +0.49(+0.96%) |
Aug 11, 2022 | 51.03 | 51.95 | 50.90 | 51.07 | 130,878 | +0.36(+0.71%) |
Aug 10, 2022 | 50.06 | 51.26 | 50.06 | 50.71 | 190,507 | +0.94(+1.88%) |
Aug 09, 2022 | 51.15 | 51.46 | 49.62 | 49.78 | 246,608 | -1.22(-2.38%) |
Aug 08, 2022 | 51.03 | 52.44 | 50.78 | 50.99 | 213,704 | -0.09(-0.17%) |
Aug 05, 2022 | 52.68 | 52.69 | 50.53 | 51.08 | 427,905 | -1.88(-3.55%) |
Aug 04, 2022 | 55.09 | 55.11 | 51.87 | 52.96 | 403,370 | -5.10(-8.78%) |
Aug 03, 2022 | 57.65 | 58.50 | 56.62 | 58.06 | 150,310 | +0.60(+1.05%) |
Aug 02, 2022 | 58.58 | 58.58 | 57.22 | 57.46 | 159,742 | -0.41(-0.71%) |
Aug 01, 2022 | 57.58 | 58.16 | 57.25 | 57.87 | 121,947 | +0.04(+0.08%) |
Jul 29, 2022 | 57.34 | 57.99 | 56.88 | 57.82 | 175,880 | +0.38(+0.67%) |
Jul 28, 2022 | 56.29 | 57.61 | 55.96 | 57.44 | 92,645 | +0.94(+1.66%) |
Jul 27, 2022 | 56.07 | 56.82 | 55.41 | 56.50 | 108,639 | +0.87(+1.57%) |
Jul 26, 2022 | 55.45 | 55.84 | 54.53 | 55.63 | 119,638 | +0.14(+0.25%) |
Jul 25, 2022 | 55.38 | 55.64 | 54.87 | 55.49 | 103,017 | +0.34(+0.62%) |
Jul 22, 2022 | 55.34 | 55.34 | 54.43 | 55.15 | 73,815 | -0.30(-0.54%) |
Jul 21, 2022 | 55.17 | 55.59 | 54.53 | 55.45 | 131,955 | +0.41(+0.75%) |
Jul 20, 2022 | 54.11 | 55.11 | 53.76 | 55.03 | 165,793 | +0.81(+1.50%) |
Jul 19, 2022 | 54.33 | 55.03 | 54.08 | 54.22 | 151,666 | +0.55(+1.03%) |
Jul 18, 2022 | 55.37 | 55.45 | 53.00 | 53.67 | 162,584 | -1.29(-2.34%) |
Jul 15, 2022 | 55.09 | 55.19 | 54.26 | 54.96 | 110,788 | +0.32(+0.59%) |
Jul 14, 2022 | 55.16 | 55.52 | 54.10 | 54.63 | 106,781 | -0.87(-1.58%) |
Jul 13, 2022 | 54.97 | 55.99 | 54.67 | 55.51 | 105,681 | +0.30(+0.54%) |
Jul 12, 2022 | 55.97 | 57.09 | 54.80 | 55.21 | 116,108 | -0.50(-0.89%) |
Jul 11, 2022 | 55.51 | 56.03 | 55.17 | 55.71 | 112,421 | +0.16(+0.28%) |
Jul 08, 2022 | 55.94 | 56.11 | 54.65 | 55.55 | 140,818 | -0.55(-0.98%) |
Jul 07, 2022 | 55.70 | 56.22 | 55.09 | 56.10 | 173,616 | +0.57(+1.02%) |
Jul 06, 2022 | 57.93 | 58.30 | 55.41 | 55.53 | 142,725 | -2.26(-3.92%) |
Jul 05, 2022 | 56.06 | 57.88 | 55.79 | 57.80 | 181,205 | +1.57(+2.78%) |
Jul 01, 2022 | 55.66 | 56.69 | 55.38 | 56.23 | 106,725 | +0.58(+1.04%) |
Jun 30, 2022 | 55.19 | 55.74 | 54.65 | 55.66 | 133,140 | +0.24(+0.44%) |
Jun 29, 2022 | 56.15 | 56.15 | 54.82 | 55.41 | 79,512 | -0.59(-1.06%) |
Jun 28, 2022 | 56.72 | 57.21 | 55.79 | 56.01 | 125,387 | -0.48(-0.85%) |
Jun 27, 2022 | 58.49 | 58.79 | 56.48 | 56.49 | 136,561 | -1.28(-2.21%) |
Jun 24, 2022 | 56.39 | 58.23 | 55.74 | 57.76 | 284,786 | +1.53(+2.72%) |
Jun 23, 2022 | 53.92 | 56.48 | 53.92 | 56.23 | 190,751 | +2.32(+4.30%) |
Jun 22, 2022 | 54.35 | 54.69 | 53.50 | 53.92 | 135,181 | -0.62(-1.14%) |
Jun 21, 2022 | 55.09 | 55.46 | 54.24 | 54.54 | 163,834 | -0.03(-0.06%) |
Jun 17, 2022 | 55.04 | 55.76 | 54.29 | 54.57 | 190,375 | -0.27(-0.49%) |
Jun 16, 2022 | 55.95 | 56.35 | 54.41 | 54.84 | 158,733 | -2.06(-3.63%) |
Jun 15, 2022 | 56.70 | 57.63 | 56.42 | 56.91 | 131,286 | +0.30(+0.53%) |
Jun 14, 2022 | 56.49 | 56.69 | 55.95 | 56.61 | 101,045 | +0.03(+0.06%) |
Jun 13, 2022 | 56.97 | 57.36 | 56.30 | 56.57 | 122,143 | -1.41(-2.43%) |
Jun 10, 2022 | 57.70 | 58.27 | 57.19 | 57.98 | 86,137 | -0.06(-0.11%) |
Jun 09, 2022 | 57.71 | 58.80 | 57.40 | 58.04 | 72,577 | +0.30(+0.51%) |
Jun 08, 2022 | 58.04 | 58.51 | 57.44 | 57.74 | 91,172 | -0.60(-1.03%) |
Jun 07, 2022 | 57.47 | 58.54 | 57.06 | 58.35 | 96,303 | +0.20(+0.35%) |
Jun 06, 2022 | 59.11 | 59.33 | 57.61 | 58.15 | 165,339 | -1.11(-1.87%) |
Jun 03, 2022 | 60.55 | 60.55 | 59.14 | 59.26 | 112,899 | -1.62(-2.66%) |
Jun 02, 2022 | 59.50 | 61.12 | 58.96 | 60.88 | 252,299 | +1.71(+2.88%) |
Jun 01, 2022 | 59.66 | 60.10 | 59.07 | 59.17 | 154,906 | -0.19(-0.32%) |
May 31, 2022 | 59.29 | 59.72 | 58.20 | 59.36 | 204,322 | +0.63(+1.07%) |
May 27, 2022 | 58.98 | 59.58 | 58.49 | 58.73 | 134,252 | -0.09(-0.15%) |
May 26, 2022 | 58.79 | 60.09 | 58.58 | 58.82 | 187,298 | +0.88(+1.52%) |
May 25, 2022 | 55.65 | 59.07 | 55.17 | 57.94 | 394,001 | +2.29(+4.12%) |
May 24, 2022 | 55.31 | 55.86 | 54.75 | 55.65 | 128,421 | -0.05(-0.09%) |
May 23, 2022 | 55.81 | 56.80 | 55.31 | 55.70 | 119,854 | -0.21(-0.38%) |
May 20, 2022 | 55.68 | 55.94 | 54.64 | 55.91 | 136,254 | +0.84(+1.52%) |
May 19, 2022 | 55.03 | 55.67 | 54.21 | 55.07 | 168,022 | -0.51(-0.91%) |
May 18, 2022 | 57.56 | 57.56 | 54.79 | 55.58 | 266,947 | -2.61(-4.48%) |
May 17, 2022 | 57.73 | 58.69 | 57.73 | 58.18 | 156,742 | +0.95(+1.67%) |
May 16, 2022 | 57.31 | 58.14 | 56.76 | 57.23 | 123,914 | -0.09(-0.15%) |
May 13, 2022 | 57.34 | 57.73 | 56.79 | 57.32 | 116,510 | +0.50(+0.88%) |
May 12, 2022 | 55.81 | 57.87 | 55.81 | 56.82 | 182,105 | +0.92(+1.64%) |
May 11, 2022 | 56.37 | 56.98 | 55.82 | 55.90 | 175,356 | -0.35(-0.62%) |
May 10, 2022 | 57.53 | 57.53 | 56.05 | 56.25 | 233,052 | -0.82(-1.44%) |
May 09, 2022 | 56.59 | 57.72 | 56.28 | 57.07 | 170,035 | +0.15(+0.26%) |
May 06, 2022 | 57.16 | 57.49 | 56.31 | 56.92 | 158,848 | -0.80(-1.39%) |
May 05, 2022 | 59.99 | 60.04 | 55.41 | 57.73 | 437,493 | -3.19(-5.24%) |
May 04, 2022 | 59.74 | 61.18 | 59.55 | 60.92 | 160,166 | +0.94(+1.57%) |
May 03, 2022 | 59.86 | 60.46 | 59.46 | 59.98 | 139,723 | -0.14(-0.23%) |
May 02, 2022 | 59.24 | 60.20 | 58.86 | 60.12 | 192,086 | +1.14(+1.94%) |
Apr 29, 2022 | 59.92 | 60.52 | 58.80 | 58.97 | 125,246 | -1.13(-1.89%) |
Apr 28, 2022 | 60.44 | 60.62 | 59.22 | 60.11 | 110,465 | +0.33(+0.55%) |
Apr 27, 2022 | 60.45 | 60.57 | 59.26 | 59.78 | 159,345 | -0.74(-1.22%) |
Apr 26, 2022 | 62.13 | 62.26 | 60.45 | 60.51 | 134,903 | -2.05(-3.28%) |
Apr 25, 2022 | 61.47 | 62.59 | 60.61 | 62.56 | 115,563 | +0.92(+1.49%) |
Apr 22, 2022 | 62.98 | 62.98 | 61.38 | 61.65 | 134,215 | -0.93(-1.49%) |
Apr 21, 2022 | 63.67 | 63.86 | 62.24 | 62.58 | 104,739 | -0.48(-0.77%) |
Apr 20, 2022 | 63.60 | 64.03 | 63.01 | 63.07 | 77,013 | -0.10(-0.16%) |
Apr 19, 2022 | 62.27 | 63.57 | 62.03 | 63.17 | 91,935 | +0.80(+1.28%) |
Apr 18, 2022 | 62.12 | 63.02 | 61.66 | 62.37 | 135,328 | +0.30(+0.49%) |
Apr 14, 2022 | 62.43 | 63.02 | 61.97 | 62.07 | 114,028 | -0.14(-0.22%) |
Apr 13, 2022 | 61.32 | 62.36 | 61.11 | 62.21 | 84,220 | +0.73(+1.18%) |
Apr 12, 2022 | 61.94 | 63.03 | 61.44 | 61.48 | 131,071 | +0.17(+0.28%) |
Apr 11, 2022 | 61.87 | 62.75 | 61.29 | 61.31 | 152,932 | -0.61(-0.98%) |
Apr 08, 2022 | 61.40 | 62.63 | 61.26 | 61.91 | 151,915 | +0.73(+1.19%) |
Apr 07, 2022 | 59.42 | 61.28 | 59.42 | 61.19 | 160,530 | +1.96(+3.32%) |
Apr 06, 2022 | 59.28 | 59.71 | 58.55 | 59.22 | 145,734 | -0.21(-0.35%) |
Apr 05, 2022 | 60.74 | 60.74 | 59.36 | 59.43 | 124,894 | -1.14(-1.89%) |
Apr 04, 2022 | 61.02 | 61.27 | 60.37 | 60.57 | 131,564 | -0.39(-0.64%) |