Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.69 | 61.37 | 60.64 | 61.37 | 98,952 | +0.55(+0.90%) |
Apr 27, 2023 | 60.21 | 60.85 | 60.10 | 60.82 | 67,768 | +0.73(+1.22%) |
Apr 26, 2023 | 60.58 | 60.58 | 59.99 | 60.08 | 125,562 | -0.56(-0.92%) |
Apr 25, 2023 | 61.14 | 61.22 | 60.64 | 60.64 | 109,593 | -0.75(-1.23%) |
Apr 24, 2023 | 61.22 | 61.40 | 61.21 | 61.40 | 147,252 | +0.13(+0.21%) |
Apr 21, 2023 | 61.38 | 61.38 | 61.03 | 61.27 | 248,301 | +0.04(+0.06%) |
Apr 20, 2023 | 61.19 | 61.38 | 61.03 | 61.23 | 112,372 | -0.36(-0.59%) |
Apr 19, 2023 | 61.41 | 61.66 | 61.37 | 61.59 | 92,833 | -0.02(-0.03%) |
Apr 18, 2023 | 61.69 | 61.75 | 61.41 | 61.61 | 95,411 | +0.07(+0.11%) |
Apr 17, 2023 | 61.33 | 61.55 | 61.18 | 61.54 | 95,555 | +0.23(+0.38%) |
Apr 14, 2023 | 61.38 | 61.68 | 61.01 | 61.31 | 107,183 | -0.08(-0.13%) |
Apr 13, 2023 | 61.00 | 61.43 | 60.84 | 61.38 | 59,550 | +0.47(+0.77%) |
Apr 12, 2023 | 61.31 | 61.35 | 60.82 | 60.92 | 72,327 | -0.12(-0.19%) |
Apr 11, 2023 | 61.01 | 61.24 | 60.95 | 61.03 | 108,072 | +0.15(+0.24%) |
Apr 10, 2023 | 60.55 | 60.89 | 60.48 | 60.89 | 85,717 | +0.12(+0.19%) |
Apr 06, 2023 | 60.72 | 60.87 | 60.57 | 60.77 | 88,496 | +0.08(+0.13%) |
Apr 05, 2023 | 60.40 | 60.72 | 60.40 | 60.69 | 192,164 | +0.25(+0.42%) |
Apr 04, 2023 | 60.92 | 60.94 | 60.26 | 60.44 | 88,075 | -0.42(-0.69%) |
Apr 03, 2023 | 60.55 | 60.96 | 60.51 | 60.86 | 117,949 | +0.46(+0.76%) |
Mar 31, 2023 | 59.92 | 60.43 | 59.90 | 60.40 | 91,457 | +0.68(+1.14%) |
Mar 30, 2023 | 59.83 | 59.86 | 59.47 | 59.72 | 185,304 | +0.29(+0.49%) |
Mar 29, 2023 | 59.26 | 59.46 | 59.15 | 59.42 | 272,464 | +0.72(+1.23%) |
Mar 28, 2023 | 58.52 | 58.84 | 58.50 | 58.70 | 119,911 | +0.04(+0.07%) |
Mar 27, 2023 | 58.77 | 58.91 | 58.48 | 58.66 | 92,768 | +0.35(+0.60%) |
Mar 24, 2023 | 57.45 | 58.31 | 57.29 | 58.31 | 212,090 | +0.55(+0.96%) |
Mar 23, 2023 | 58.23 | 58.64 | 57.44 | 57.75 | 130,539 | -0.16(-0.27%) |
Mar 22, 2023 | 59.00 | 59.22 | 57.91 | 57.91 | 110,936 | -1.06(-1.80%) |
Mar 21, 2023 | 59.05 | 59.08 | 58.63 | 58.97 | 509,770 | +0.53(+0.90%) |
Mar 20, 2023 | 57.92 | 58.52 | 57.92 | 58.45 | 226,700 | +0.69(+1.20%) |
Mar 17, 2023 | 58.36 | 58.36 | 57.54 | 57.75 | 191,957 | -0.79(-1.35%) |
Mar 16, 2023 | 57.51 | 58.56 | 57.33 | 58.54 | 222,159 | +0.65(+1.13%) |
Mar 15, 2023 | 57.59 | 57.94 | 57.18 | 57.89 | 193,391 | -0.59(-1.01%) |
Mar 14, 2023 | 58.57 | 58.79 | 57.85 | 58.48 | 108,569 | +0.69(+1.20%) |
Mar 13, 2023 | 57.45 | 58.57 | 57.30 | 57.79 | 1,212,888 | -0.29(-0.50%) |
Mar 10, 2023 | 58.66 | 59.10 | 57.89 | 58.09 | 1,907,101 | -0.72(-1.22%) |
Mar 09, 2023 | 59.97 | 60.12 | 58.65 | 58.81 | 155,976 | -1.02(-1.71%) |
Mar 08, 2023 | 59.89 | 60.01 | 59.54 | 59.83 | 104,521 | -0.03(-0.05%) |
Mar 07, 2023 | 60.86 | 60.86 | 59.78 | 59.86 | 152,509 | -1.02(-1.68%) |
Mar 06, 2023 | 60.83 | 61.13 | 60.80 | 60.88 | 293,081 | +0.11(+0.18%) |
Mar 03, 2023 | 60.19 | 60.85 | 60.11 | 60.77 | 298,776 | +0.72(+1.20%) |
Mar 02, 2023 | 59.40 | 60.16 | 59.38 | 60.05 | 128,819 | +0.41(+0.69%) |
Mar 01, 2023 | 59.69 | 59.82 | 59.48 | 59.64 | 260,141 | -0.18(-0.29%) |
Feb 28, 2023 | 60.11 | 60.18 | 59.81 | 59.82 | 62,963 | -0.33(-0.55%) |
Feb 27, 2023 | 60.54 | 60.69 | 60.04 | 60.15 | 92,359 | +0.07(+0.11%) |
Feb 24, 2023 | 59.94 | 60.21 | 59.69 | 60.08 | 85,290 | -0.43(-0.71%) |
Feb 23, 2023 | 60.64 | 60.71 | 59.99 | 60.51 | 132,118 | +0.30(+0.50%) |
Feb 22, 2023 | 60.43 | 60.62 | 60.03 | 60.21 | 124,127 | -0.20(-0.34%) |
Feb 21, 2023 | 60.89 | 61.06 | 60.36 | 60.41 | 267,717 | -1.03(-1.68%) |
Feb 17, 2023 | 61.26 | 61.47 | 61.00 | 61.44 | 104,700 | -0.04(-0.06%) |
Feb 16, 2023 | 61.44 | 61.94 | 61.33 | 61.48 | 101,705 | -0.55(-0.89%) |
Feb 15, 2023 | 61.71 | 62.03 | 61.59 | 62.03 | 84,334 | -0.03(-0.05%) |
Feb 14, 2023 | 62.18 | 62.45 | 61.66 | 62.06 | 124,336 | -0.26(-0.42%) |
Feb 13, 2023 | 61.76 | 62.32 | 61.76 | 62.32 | 142,406 | +0.60(+0.98%) |
Feb 10, 2023 | 61.09 | 61.76 | 61.09 | 61.72 | 115,207 | +0.61(+1.00%) |
Feb 09, 2023 | 61.94 | 62.02 | 61.00 | 61.11 | 204,424 | -0.43(-0.69%) |
Feb 08, 2023 | 61.87 | 61.95 | 61.48 | 61.54 | 544,432 | -0.47(-0.75%) |
Feb 07, 2023 | 61.34 | 62.19 | 61.16 | 62.00 | 450,254 | +0.51(+0.82%) |
Feb 06, 2023 | 61.43 | 61.61 | 61.25 | 61.50 | 145,153 | -0.24(-0.39%) |
Feb 03, 2023 | 61.76 | 62.05 | 61.56 | 61.74 | 405,441 | -0.33(-0.53%) |
Feb 02, 2023 | 62.15 | 62.23 | 61.73 | 62.07 | 212,490 | +0.09(+0.14%) |
Feb 01, 2023 | 61.50 | 62.41 | 61.06 | 61.98 | 190,509 | +0.20(+0.33%) |
Jan 31, 2023 | 61.06 | 61.78 | 60.93 | 61.78 | 132,494 | +0.78(+1.27%) |
Jan 30, 2023 | 61.28 | 61.57 | 60.95 | 61.00 | 308,834 | -0.54(-0.88%) |
Jan 27, 2023 | 61.62 | 61.88 | 61.41 | 61.55 | 173,461 | -0.17(-0.28%) |
Jan 26, 2023 | 61.55 | 61.74 | 61.16 | 61.72 | 257,637 | +0.41(+0.67%) |
Jan 25, 2023 | 60.80 | 61.31 | 60.53 | 61.31 | 187,494 | +0.09(+0.14%) |
Jan 24, 2023 | 61.00 | 61.29 | 60.73 | 61.23 | 156,153 | +0.05(+0.08%) |
Jan 23, 2023 | 60.85 | 61.55 | 60.79 | 61.18 | 218,383 | +0.39(+0.64%) |
Jan 20, 2023 | 60.19 | 60.79 | 59.89 | 60.79 | 164,647 | +0.79(+1.31%) |
Jan 19, 2023 | 60.05 | 60.34 | 59.87 | 60.00 | 224,542 | -0.37(-0.61%) |
Jan 18, 2023 | 61.60 | 61.66 | 60.35 | 60.37 | 229,784 | -1.16(-1.89%) |
Jan 17, 2023 | 61.71 | 61.94 | 61.46 | 61.54 | 277,782 | -0.21(-0.35%) |
Jan 13, 2023 | 61.20 | 61.84 | 61.13 | 61.75 | 173,610 | +0.13(+0.20%) |
Jan 12, 2023 | 61.59 | 61.87 | 61.18 | 61.62 | 383,748 | +0.16(+0.25%) |
Jan 11, 2023 | 61.22 | 61.48 | 60.95 | 61.47 | 285,340 | +0.49(+0.80%) |
Jan 10, 2023 | 60.76 | 61.00 | 60.46 | 60.98 | 148,871 | +0.23(+0.38%) |
Jan 09, 2023 | 61.37 | 61.58 | 60.71 | 60.75 | 317,823 | -0.36(-0.59%) |
Jan 06, 2023 | 60.29 | 61.29 | 60.16 | 61.11 | 237,925 | +1.32(+2.21%) |
Jan 05, 2023 | 59.99 | 60.07 | 59.64 | 59.79 | 986,816 | -0.46(-0.76%) |
Jan 04, 2023 | 60.01 | 60.60 | 59.83 | 60.25 | 548,580 | +0.36(+0.60%) |
Jan 03, 2023 | 60.32 | 60.52 | 59.44 | 59.89 | 209,268 | -0.24(-0.40%) |
Dec 30, 2022 | 60.04 | 60.15 | 59.63 | 60.13 | 296,590 | -0.17(-0.29%) |
Dec 29, 2022 | 59.90 | 60.43 | 59.86 | 60.30 | 440,390 | +0.69(+1.16%) |
Dec 28, 2022 | 60.37 | 60.52 | 59.58 | 59.62 | 331,543 | -0.71(-1.17%) |
Dec 27, 2022 | 60.28 | 60.43 | 59.96 | 60.32 | 311,414 | +0.13(+0.21%) |
Dec 23, 2022 | 59.68 | 60.21 | 59.55 | 60.20 | 574,507 | +0.43(+0.72%) |
Dec 22, 2022 | 59.99 | 60.05 | 58.92 | 59.77 | 447,150 | -0.58(-0.96%) |
Dec 21, 2022 | 59.93 | 60.49 | 59.93 | 60.35 | 382,628 | +0.80(+1.35%) |
Dec 20, 2022 | 59.30 | 59.78 | 59.19 | 59.54 | 335,558 | +0.09(+0.15%) |
Dec 19, 2022 | 59.80 | 59.90 | 59.12 | 59.46 | 297,768 | -0.29(-0.49%) |
Dec 16, 2022 | 59.94 | 60.01 | 59.35 | 59.75 | 354,925 | -0.71(-1.17%) |
Dec 15, 2022 | 60.95 | 61.03 | 60.12 | 60.45 | 429,448 | -1.17(-1.90%) |
Dec 14, 2022 | 61.86 | 62.42 | 61.25 | 61.62 | 312,031 | -0.23(-0.38%) |
Dec 13, 2022 | 62.71 | 62.83 | 61.53 | 61.85 | 338,443 | +0.33(+0.53%) |
Dec 12, 2022 | 60.77 | 61.53 | 60.68 | 61.53 | 233,859 | +0.90(+1.48%) |
Dec 09, 2022 | 60.99 | 61.21 | 60.61 | 60.63 | 357,587 | -0.52(-0.85%) |
Dec 08, 2022 | 61.03 | 61.22 | 60.89 | 61.15 | 474,626 | +0.41(+0.67%) |
Dec 07, 2022 | 60.59 | 61.11 | 60.59 | 60.74 | 496,965 | +0.06(+0.10%) |
Dec 06, 2022 | 61.39 | 61.54 | 60.40 | 60.68 | 184,484 | -0.73(-1.18%) |
Dec 05, 2022 | 62.12 | 62.15 | 61.23 | 61.41 | 271,234 | -1.02(-1.64%) |
Dec 02, 2022 | 61.74 | 62.52 | 61.72 | 62.43 | 248,412 | -0.02(-0.03%) |
Dec 01, 2022 | 62.67 | 62.81 | 62.15 | 62.45 | 188,915 | -0.04(-0.06%) |
Nov 30, 2022 | 61.21 | 62.49 | 60.74 | 62.49 | 308,255 | +1.34(+2.20%) |
Nov 29, 2022 | 61.09 | 61.28 | 60.83 | 61.15 | 213,214 | +0.10(+0.16%) |
Nov 28, 2022 | 61.47 | 61.60 | 60.94 | 61.05 | 365,667 | -0.91(-1.47%) |
Nov 25, 2022 | 61.81 | 62.02 | 61.81 | 61.96 | 116,069 | +0.13(+0.20%) |
Nov 23, 2022 | 61.54 | 61.87 | 61.50 | 61.83 | 153,104 | +0.14(+0.22%) |
Nov 22, 2022 | 61.27 | 61.71 | 61.21 | 61.70 | 189,347 | +0.76(+1.25%) |
Nov 21, 2022 | 60.67 | 61.01 | 60.48 | 60.94 | 220,841 | +0.10(+0.16%) |
Nov 18, 2022 | 60.72 | 60.97 | 60.46 | 60.84 | 340,475 | +0.42(+0.69%) |
Nov 17, 2022 | 59.86 | 60.45 | 59.82 | 60.43 | 286,117 | -0.02(-0.03%) |
Nov 16, 2022 | 60.58 | 60.79 | 60.35 | 60.44 | 182,967 | -0.24(-0.40%) |
Nov 15, 2022 | 61.03 | 61.18 | 60.17 | 60.69 | 448,476 | +0.27(+0.45%) |
Nov 14, 2022 | 60.62 | 61.18 | 60.39 | 60.42 | 367,456 | -0.40(-0.65%) |
Nov 11, 2022 | 60.70 | 60.91 | 60.25 | 60.81 | 139,685 | +0.23(+0.38%) |
Nov 10, 2022 | 59.88 | 60.62 | 59.58 | 60.58 | 213,032 | +2.22(+3.80%) |
Nov 09, 2022 | 59.14 | 59.32 | 58.28 | 58.36 | 196,434 | -1.08(-1.82%) |
Nov 08, 2022 | 59.19 | 59.75 | 58.91 | 59.44 | 314,600 | +0.38(+0.64%) |
Nov 07, 2022 | 58.71 | 59.15 | 58.57 | 59.06 | 193,052 | +0.55(+0.94%) |
Nov 04, 2022 | 58.45 | 58.83 | 57.69 | 58.51 | 263,347 | +0.75(+1.30%) |
Nov 03, 2022 | 57.41 | 58.06 | 57.24 | 57.76 | 261,513 | -0.17(-0.30%) |
Nov 02, 2022 | 58.94 | 59.61 | 57.92 | 57.93 | 271,793 | -1.10(-1.86%) |
Nov 01, 2022 | 59.45 | 59.47 | 58.72 | 59.04 | 291,413 | +0.00(+0.00%) |
Oct 31, 2022 | 58.94 | 59.33 | 58.87 | 59.04 | 450,326 | -0.24(-0.41%) |
Oct 28, 2022 | 58.14 | 59.33 | 58.13 | 59.28 | 282,036 | +1.39(+2.40%) |
Oct 27, 2022 | 58.18 | 58.51 | 57.82 | 57.89 | 262,706 | +0.04(+0.07%) |
Oct 26, 2022 | 57.65 | 58.34 | 57.62 | 57.85 | 253,948 | +0.14(+0.25%) |
Oct 25, 2022 | 57.03 | 57.75 | 56.91 | 57.70 | 224,500 | +0.63(+1.10%) |
Oct 24, 2022 | 56.66 | 57.24 | 56.52 | 57.08 | 323,797 | +0.71(+1.27%) |
Oct 21, 2022 | 55.08 | 56.46 | 54.97 | 56.36 | 444,251 | +1.28(+2.33%) |
Oct 20, 2022 | 55.62 | 55.98 | 54.98 | 55.08 | 434,303 | -0.50(-0.90%) |
Oct 19, 2022 | 55.70 | 56.02 | 55.25 | 55.58 | 205,612 | -0.33(-0.59%) |
Oct 18, 2022 | 56.20 | 56.27 | 55.42 | 55.91 | 203,159 | +0.64(+1.15%) |
Oct 17, 2022 | 55.06 | 55.51 | 55.06 | 55.27 | 250,834 | +0.99(+1.83%) |
Oct 14, 2022 | 55.47 | 55.75 | 54.21 | 54.28 | 445,646 | -0.99(-1.80%) |
Oct 13, 2022 | 52.91 | 55.44 | 52.82 | 55.27 | 503,651 | +1.52(+2.83%) |
Oct 12, 2022 | 53.92 | 54.23 | 53.74 | 53.75 | 403,774 | -0.16(-0.30%) |
Oct 11, 2022 | 53.71 | 54.51 | 53.63 | 53.91 | 408,503 | -0.07(-0.12%) |
Oct 10, 2022 | 54.43 | 54.56 | 53.71 | 53.98 | 282,081 | -0.30(-0.55%) |
Oct 07, 2022 | 55.00 | 55.04 | 53.98 | 54.28 | 212,477 | -1.10(-1.98%) |
Oct 06, 2022 | 55.85 | 56.15 | 55.28 | 55.38 | 479,738 | -0.68(-1.22%) |
Oct 05, 2022 | 55.67 | 56.38 | 55.33 | 56.06 | 546,883 | -0.08(-0.14%) |
Oct 04, 2022 | 55.30 | 56.14 | 55.26 | 56.14 | 761,220 | +1.50(+2.75%) |
Oct 03, 2022 | 53.87 | 54.86 | 53.75 | 54.64 | 336,787 | +1.39(+2.61%) |
Sep 30, 2022 | 53.97 | 54.18 | 53.16 | 53.25 | 668,274 | -0.74(-1.37%) |
Sep 29, 2022 | 54.53 | 54.56 | 53.63 | 53.99 | 482,497 | -0.88(-1.60%) |
Sep 28, 2022 | 54.19 | 55.16 | 53.94 | 54.87 | 581,895 | +0.96(+1.79%) |
Sep 27, 2022 | 54.66 | 54.92 | 53.69 | 53.91 | 766,605 | -0.30(-0.55%) |
Sep 26, 2022 | 54.67 | 54.92 | 54.01 | 54.20 | 450,941 | -0.69(-1.26%) |
Sep 23, 2022 | 55.36 | 55.36 | 54.26 | 54.89 | 394,580 | -1.08(-1.92%) |
Sep 22, 2022 | 56.18 | 56.39 | 55.87 | 55.97 | 250,165 | -0.21(-0.38%) |
Sep 21, 2022 | 57.29 | 57.60 | 56.18 | 56.18 | 231,185 | -0.77(-1.35%) |
Sep 20, 2022 | 57.15 | 57.15 | 56.55 | 56.95 | 871,789 | -0.62(-1.08%) |
Sep 19, 2022 | 56.74 | 57.58 | 56.74 | 57.57 | 252,005 | +0.28(+0.49%) |
Sep 16, 2022 | 57.06 | 57.35 | 56.83 | 57.29 | 401,038 | -0.23(-0.40%) |
Sep 15, 2022 | 57.83 | 58.07 | 57.36 | 57.53 | 236,044 | -0.56(-0.96%) |
Sep 14, 2022 | 58.00 | 58.31 | 57.63 | 58.08 | 169,917 | +0.28(+0.48%) |
Sep 13, 2022 | 59.05 | 59.19 | 57.65 | 57.80 | 340,689 | -2.17(-3.62%) |
Sep 12, 2022 | 59.83 | 60.19 | 59.77 | 59.98 | 175,002 | +0.52(+0.87%) |
Sep 09, 2022 | 59.07 | 59.62 | 58.99 | 59.46 | 228,275 | +0.67(+1.14%) |
Sep 08, 2022 | 58.19 | 58.79 | 58.10 | 58.78 | 333,121 | +0.36(+0.61%) |
Sep 07, 2022 | 57.51 | 58.49 | 57.51 | 58.43 | 124,781 | +0.78(+1.35%) |
Sep 06, 2022 | 58.02 | 58.15 | 57.45 | 57.65 | 144,607 | -0.13(-0.23%) |
Sep 02, 2022 | 58.79 | 59.02 | 57.56 | 57.78 | 124,371 | -0.51(-0.87%) |
Sep 01, 2022 | 57.69 | 58.32 | 57.47 | 58.29 | 224,777 | +0.28(+0.48%) |
Aug 31, 2022 | 58.51 | 58.58 | 58.01 | 58.02 | 137,791 | -0.42(-0.72%) |
Aug 30, 2022 | 59.21 | 59.21 | 58.26 | 58.44 | 222,137 | -0.72(-1.22%) |
Aug 29, 2022 | 59.11 | 59.56 | 58.97 | 59.16 | 295,907 | -0.23(-0.39%) |
Aug 26, 2022 | 61.00 | 61.03 | 59.37 | 59.39 | 170,433 | -1.58(-2.58%) |
Aug 25, 2022 | 60.48 | 60.98 | 60.36 | 60.96 | 134,247 | +0.63(+1.04%) |
Aug 24, 2022 | 60.16 | 60.42 | 60.08 | 60.34 | 130,281 | +0.16(+0.27%) |
Aug 23, 2022 | 60.30 | 60.52 | 60.11 | 60.17 | 127,208 | -0.14(-0.24%) |
Aug 22, 2022 | 60.63 | 60.64 | 60.18 | 60.32 | 147,886 | -0.89(-1.46%) |
Aug 19, 2022 | 61.43 | 61.48 | 61.11 | 61.21 | 203,268 | -0.41(-0.67%) |
Aug 18, 2022 | 61.57 | 61.70 | 61.37 | 61.62 | 130,542 | +0.18(+0.30%) |
Aug 17, 2022 | 61.23 | 61.75 | 61.19 | 61.44 | 128,802 | -0.24(-0.39%) |
Aug 16, 2022 | 61.34 | 61.86 | 61.34 | 61.68 | 108,795 | +0.22(+0.36%) |
Aug 15, 2022 | 60.93 | 61.49 | 60.81 | 61.46 | 345,341 | +0.17(+0.28%) |
Aug 12, 2022 | 60.70 | 61.30 | 60.60 | 61.28 | 112,544 | +0.77(+1.27%) |
Aug 11, 2022 | 60.60 | 60.92 | 60.43 | 60.52 | 181,549 | +0.22(+0.37%) |
Aug 10, 2022 | 60.10 | 60.34 | 59.99 | 60.30 | 192,091 | +0.87(+1.47%) |
Aug 09, 2022 | 59.32 | 59.55 | 59.28 | 59.42 | 109,045 | +0.13(+0.23%) |
Aug 08, 2022 | 59.51 | 59.68 | 59.18 | 59.29 | 129,279 | +0.04(+0.06%) |
Aug 05, 2022 | 58.71 | 59.30 | 58.71 | 59.25 | 154,450 | +0.12(+0.21%) |
Aug 04, 2022 | 59.50 | 59.50 | 59.06 | 59.13 | 273,876 | -0.37(-0.63%) |
Aug 03, 2022 | 59.31 | 59.66 | 59.11 | 59.50 | 92,345 | +0.46(+0.78%) |
Aug 02, 2022 | 59.44 | 59.68 | 59.01 | 59.04 | 109,470 | -0.51(-0.85%) |
Aug 01, 2022 | 59.34 | 59.68 | 59.33 | 59.55 | 165,906 | -0.18(-0.30%) |
Jul 29, 2022 | 59.25 | 59.82 | 59.19 | 59.73 | 134,360 | +0.54(+0.91%) |
Jul 28, 2022 | 58.69 | 59.30 | 58.27 | 59.19 | 369,253 | +0.64(+1.10%) |
Jul 27, 2022 | 57.94 | 58.74 | 57.74 | 58.55 | 192,945 | +0.81(+1.41%) |
Jul 26, 2022 | 57.87 | 58.01 | 57.62 | 57.74 | 205,845 | -0.26(-0.45%) |
Jul 25, 2022 | 57.79 | 58.06 | 57.68 | 58.00 | 173,500 | +0.33(+0.57%) |
Jul 22, 2022 | 57.92 | 58.01 | 57.34 | 57.67 | 326,489 | -0.09(-0.15%) |
Jul 21, 2022 | 57.30 | 57.76 | 57.00 | 57.76 | 200,546 | +0.25(+0.43%) |
Jul 20, 2022 | 57.59 | 57.80 | 57.25 | 57.51 | 197,456 | -0.12(-0.22%) |
Jul 19, 2022 | 56.90 | 57.69 | 56.86 | 57.63 | 236,868 | +1.19(+2.10%) |
Jul 18, 2022 | 57.28 | 57.34 | 56.29 | 56.45 | 318,751 | -0.45(-0.79%) |
Jul 15, 2022 | 56.55 | 56.90 | 56.31 | 56.90 | 393,398 | +0.94(+1.68%) |
Jul 14, 2022 | 55.42 | 56.00 | 55.12 | 55.96 | 271,188 | -0.28(-0.49%) |
Jul 13, 2022 | 56.01 | 56.64 | 55.79 | 56.23 | 325,716 | -0.30(-0.52%) |
Jul 12, 2022 | 56.78 | 57.09 | 56.30 | 56.53 | 192,546 | -0.43(-0.76%) |
Jul 11, 2022 | 56.97 | 57.20 | 56.78 | 56.96 | 166,136 | -0.23(-0.40%) |
Jul 08, 2022 | 57.24 | 57.46 | 57.00 | 57.19 | 294,211 | -0.08(-0.13%) |
Jul 07, 2022 | 57.01 | 57.41 | 57.01 | 57.27 | 228,249 | +0.52(+0.91%) |
Jul 06, 2022 | 56.65 | 57.04 | 56.29 | 56.75 | 259,226 | +0.06(+0.10%) |
Jul 05, 2022 | 56.56 | 56.69 | 55.61 | 56.69 | 198,957 | -0.47(-0.82%) |
Jul 01, 2022 | 56.57 | 57.26 | 56.13 | 57.16 | 266,606 | +0.61(+1.08%) |
Jun 30, 2022 | 56.32 | 56.86 | 56.01 | 56.55 | 315,479 | -0.26(-0.45%) |
Jun 29, 2022 | 57.14 | 57.23 | 56.65 | 56.81 | 237,454 | -0.16(-0.29%) |
Jun 28, 2022 | 57.99 | 58.28 | 56.91 | 56.97 | 344,873 | -0.63(-1.10%) |
Jun 27, 2022 | 57.71 | 57.91 | 57.43 | 57.60 | 241,630 | +0.11(+0.18%) |
Jun 24, 2022 | 56.58 | 57.50 | 56.57 | 57.50 | 240,433 | +1.30(+2.32%) |
Jun 23, 2022 | 56.07 | 56.30 | 55.52 | 56.20 | 312,244 | +0.40(+0.72%) |
Jun 22, 2022 | 55.22 | 56.34 | 55.22 | 55.80 | 621,824 | -0.22(-0.39%) |
Jun 21, 2022 | 55.41 | 56.18 | 55.33 | 56.02 | 380,913 | +1.43(+2.62%) |
Jun 17, 2022 | 54.96 | 55.30 | 54.31 | 54.58 | 976,526 | -0.35(-0.64%) |
Jun 16, 2022 | 55.18 | 55.21 | 54.57 | 54.94 | 422,670 | -1.34(-2.37%) |
Jun 15, 2022 | 56.29 | 56.88 | 55.42 | 56.27 | 452,895 | +0.30(+0.53%) |
Jun 14, 2022 | 56.64 | 56.76 | 55.54 | 55.98 | 444,630 | -0.31(-0.54%) |
Jun 13, 2022 | 56.96 | 57.18 | 56.06 | 56.28 | 497,696 | -1.94(-3.33%) |
Jun 10, 2022 | 58.72 | 58.79 | 58.18 | 58.22 | 293,298 | -1.20(-2.02%) |
Jun 09, 2022 | 60.49 | 60.79 | 59.42 | 59.42 | 198,558 | -1.29(-2.12%) |
Jun 08, 2022 | 61.18 | 61.27 | 60.60 | 60.71 | 103,409 | -0.74(-1.21%) |
Jun 07, 2022 | 60.43 | 61.51 | 60.43 | 61.45 | 131,201 | +0.69(+1.13%) |
Jun 06, 2022 | 61.12 | 61.30 | 60.67 | 60.77 | 405,301 | -0.02(-0.03%) |
Jun 03, 2022 | 60.85 | 61.13 | 60.71 | 60.79 | 457,465 | -0.45(-0.73%) |
Jun 02, 2022 | 60.75 | 61.26 | 59.98 | 61.23 | 272,325 | +0.52(+0.85%) |
Jun 01, 2022 | 61.41 | 61.41 | 60.31 | 60.72 | 197,411 | -0.39(-0.64%) |
May 31, 2022 | 61.38 | 61.56 | 60.87 | 61.11 | 176,952 | -0.50(-0.81%) |
May 27, 2022 | 60.91 | 61.62 | 60.79 | 61.61 | 196,469 | +0.92(+1.51%) |
May 26, 2022 | 60.30 | 60.91 | 60.29 | 60.69 | 415,025 | +0.69(+1.14%) |
May 25, 2022 | 59.46 | 60.17 | 59.39 | 60.00 | 458,822 | +0.47(+0.79%) |
May 24, 2022 | 58.92 | 59.66 | 58.50 | 59.54 | 231,114 | +0.33(+0.56%) |
May 23, 2022 | 58.69 | 59.41 | 58.59 | 59.21 | 316,786 | +1.09(+1.87%) |
May 20, 2022 | 58.35 | 58.45 | 57.03 | 58.12 | 322,769 | +0.22(+0.38%) |
May 19, 2022 | 57.97 | 58.46 | 57.59 | 57.90 | 694,638 | -0.63(-1.07%) |
May 18, 2022 | 60.12 | 60.12 | 58.33 | 58.53 | 289,390 | -1.96(-3.24%) |
May 17, 2022 | 60.34 | 60.49 | 59.97 | 60.49 | 443,021 | +0.78(+1.31%) |
May 16, 2022 | 59.42 | 60.14 | 59.21 | 59.71 | 298,467 | +0.20(+0.34%) |
May 13, 2022 | 59.07 | 59.57 | 58.84 | 59.51 | 409,895 | +0.91(+1.56%) |
May 12, 2022 | 58.36 | 58.71 | 57.72 | 58.60 | 621,103 | +0.09(+0.15%) |
May 11, 2022 | 58.92 | 59.82 | 58.46 | 58.51 | 561,708 | -0.37(-0.63%) |
May 10, 2022 | 59.62 | 59.84 | 58.39 | 58.88 | 579,484 | -0.24(-0.40%) |
May 09, 2022 | 59.81 | 59.81 | 58.89 | 59.12 | 583,433 | -1.34(-2.22%) |
May 06, 2022 | 60.19 | 60.62 | 59.66 | 60.46 | 321,770 | +0.02(+0.03%) |
May 05, 2022 | 61.47 | 61.47 | 59.86 | 60.44 | 527,650 | -1.36(-2.20%) |
May 04, 2022 | 60.40 | 61.91 | 60.24 | 61.81 | 321,894 | +1.59(+2.64%) |
May 03, 2022 | 59.91 | 60.61 | 59.70 | 60.22 | 427,146 | +0.45(+0.75%) |