Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.79 | 61.64 | 60.61 | 61.49 | 314,442 | +0.48(+0.79%) |
Apr 27, 2023 | 60.10 | 61.01 | 59.90 | 61.01 | 85,004 | +1.10(+1.83%) |
Apr 26, 2023 | 60.61 | 60.77 | 59.76 | 59.91 | 161,765 | -0.77(-1.28%) |
Apr 25, 2023 | 62.02 | 62.02 | 60.65 | 60.69 | 279,408 | -2.19(-3.48%) |
Apr 24, 2023 | 62.27 | 62.87 | 62.27 | 62.87 | 244,817 | +0.62(+0.99%) |
Apr 21, 2023 | 62.90 | 62.93 | 61.83 | 62.25 | 107,425 | -0.98(-1.55%) |
Apr 20, 2023 | 63.12 | 63.93 | 63.04 | 63.23 | 103,008 | -0.39(-0.62%) |
Apr 19, 2023 | 63.66 | 63.78 | 63.33 | 63.63 | 72,578 | -0.56(-0.87%) |
Apr 18, 2023 | 64.32 | 64.50 | 63.84 | 64.19 | 50,582 | +0.15(+0.23%) |
Apr 17, 2023 | 63.70 | 64.05 | 63.51 | 64.04 | 139,738 | +0.25(+0.40%) |
Apr 14, 2023 | 64.37 | 64.69 | 63.36 | 63.78 | 312,812 | -0.46(-0.72%) |
Apr 13, 2023 | 63.93 | 64.43 | 63.40 | 64.24 | 87,625 | +0.50(+0.78%) |
Apr 12, 2023 | 64.62 | 64.73 | 63.72 | 63.74 | 103,987 | -0.11(-0.17%) |
Apr 11, 2023 | 63.48 | 64.21 | 63.48 | 63.85 | 223,065 | +0.72(+1.13%) |
Apr 10, 2023 | 62.05 | 63.21 | 62.05 | 63.14 | 193,917 | +1.05(+1.69%) |
Apr 06, 2023 | 62.13 | 62.21 | 61.63 | 62.09 | 119,617 | -0.22(-0.35%) |
Apr 05, 2023 | 62.16 | 62.42 | 61.62 | 62.30 | 156,483 | -0.30(-0.49%) |
Apr 04, 2023 | 64.22 | 64.22 | 62.14 | 62.61 | 117,139 | -1.68(-2.61%) |
Apr 03, 2023 | 64.14 | 64.77 | 63.82 | 64.28 | 541,386 | +0.26(+0.41%) |
Mar 31, 2023 | 63.40 | 64.05 | 63.25 | 64.02 | 125,433 | +0.94(+1.49%) |
Mar 30, 2023 | 63.55 | 63.63 | 62.91 | 63.08 | 122,782 | +0.20(+0.31%) |
Mar 29, 2023 | 62.71 | 63.02 | 62.67 | 62.88 | 145,179 | +0.69(+1.10%) |
Mar 28, 2023 | 61.63 | 62.37 | 61.63 | 62.20 | 136,028 | +0.56(+0.91%) |
Mar 27, 2023 | 61.54 | 62.13 | 61.06 | 61.64 | 93,236 | +0.65(+1.06%) |
Mar 24, 2023 | 60.00 | 61.23 | 59.56 | 60.99 | 676,472 | +0.25(+0.41%) |
Mar 23, 2023 | 61.37 | 62.27 | 60.22 | 60.74 | 208,598 | -0.23(-0.38%) |
Mar 22, 2023 | 62.35 | 62.65 | 60.94 | 60.97 | 180,252 | -1.41(-2.25%) |
Mar 21, 2023 | 62.12 | 62.68 | 61.99 | 62.38 | 61,433 | +1.11(+1.82%) |
Mar 20, 2023 | 60.58 | 61.60 | 60.58 | 61.27 | 258,929 | +1.19(+1.98%) |
Mar 17, 2023 | 60.70 | 60.79 | 59.85 | 60.07 | 53,304 | -0.91(-1.49%) |
Mar 16, 2023 | 59.65 | 61.04 | 59.25 | 60.98 | 101,389 | +0.73(+1.22%) |
Mar 15, 2023 | 61.56 | 61.56 | 59.39 | 60.25 | 230,941 | -2.99(-4.72%) |
Mar 14, 2023 | 63.66 | 64.08 | 62.51 | 63.24 | 135,121 | +0.86(+1.38%) |
Mar 13, 2023 | 62.12 | 63.26 | 61.60 | 62.38 | 212,615 | -0.78(-1.24%) |
Mar 10, 2023 | 65.29 | 65.29 | 62.76 | 63.16 | 156,598 | -2.20(-3.36%) |
Mar 09, 2023 | 67.41 | 67.60 | 65.26 | 65.36 | 83,398 | -1.96(-2.91%) |
Mar 08, 2023 | 66.90 | 67.49 | 66.64 | 67.32 | 156,825 | +0.54(+0.80%) |
Mar 07, 2023 | 68.15 | 68.18 | 66.63 | 66.78 | 117,090 | -1.67(-2.44%) |
Mar 06, 2023 | 70.02 | 70.02 | 68.21 | 68.45 | 117,425 | -1.78(-2.53%) |
Mar 03, 2023 | 69.60 | 70.29 | 69.11 | 70.23 | 204,272 | +0.97(+1.40%) |
Mar 02, 2023 | 67.69 | 69.36 | 67.48 | 69.26 | 198,367 | +1.00(+1.46%) |
Mar 01, 2023 | 67.71 | 68.66 | 67.71 | 68.27 | 299,324 | +1.01(+1.49%) |
Feb 28, 2023 | 66.86 | 67.79 | 66.69 | 67.26 | 152,673 | +0.50(+0.75%) |
Feb 27, 2023 | 66.84 | 67.39 | 66.70 | 66.76 | 86,785 | +0.65(+0.99%) |
Feb 24, 2023 | 65.17 | 66.14 | 64.73 | 66.11 | 151,569 | +0.02(+0.03%) |
Feb 23, 2023 | 66.21 | 66.58 | 65.32 | 66.09 | 265,152 | +0.18(+0.27%) |
Feb 22, 2023 | 65.57 | 66.33 | 65.57 | 65.91 | 157,049 | +0.40(+0.61%) |
Feb 21, 2023 | 66.71 | 66.89 | 65.17 | 65.51 | 62,412 | -1.58(-2.36%) |
Feb 17, 2023 | 67.58 | 67.58 | 66.87 | 67.09 | 114,141 | -1.06(-1.56%) |
Feb 16, 2023 | 67.44 | 68.95 | 67.44 | 68.16 | 101,527 | +0.03(+0.04%) |
Feb 15, 2023 | 67.26 | 68.14 | 66.99 | 68.13 | 124,352 | +0.11(+0.16%) |
Feb 14, 2023 | 67.34 | 68.22 | 66.91 | 68.02 | 173,278 | +0.30(+0.45%) |
Feb 13, 2023 | 67.25 | 67.89 | 66.81 | 67.72 | 289,433 | +0.54(+0.80%) |
Feb 10, 2023 | 66.72 | 67.23 | 66.25 | 67.18 | 1,387,780 | +0.21(+0.32%) |
Feb 09, 2023 | 68.59 | 68.83 | 66.76 | 66.97 | 242,739 | -1.07(-1.58%) |
Feb 08, 2023 | 68.43 | 68.75 | 67.95 | 68.04 | 175,899 | -0.70(-1.02%) |
Feb 07, 2023 | 68.74 | 68.94 | 67.68 | 68.74 | 446,120 | +0.07(+0.10%) |
Feb 06, 2023 | 69.38 | 69.38 | 68.22 | 68.68 | 250,629 | -1.18(-1.69%) |
Feb 03, 2023 | 69.67 | 70.87 | 69.67 | 69.86 | 653,140 | -0.36(-0.51%) |
Feb 02, 2023 | 70.32 | 70.39 | 69.55 | 70.22 | 734,888 | +0.07(+0.10%) |
Feb 01, 2023 | 68.60 | 70.61 | 68.40 | 70.15 | 281,172 | +1.29(+1.87%) |
Jan 31, 2023 | 67.59 | 68.88 | 67.39 | 68.86 | 91,672 | +1.46(+2.17%) |
Jan 30, 2023 | 67.41 | 68.24 | 67.36 | 67.40 | 89,485 | -0.62(-0.92%) |
Jan 27, 2023 | 67.59 | 68.40 | 67.49 | 68.02 | 281,184 | +0.07(+0.10%) |
Jan 26, 2023 | 67.04 | 67.95 | 66.42 | 67.95 | 137,037 | +1.24(+1.86%) |
Jan 25, 2023 | 65.56 | 66.74 | 65.39 | 66.71 | 145,793 | +0.45(+0.68%) |
Jan 24, 2023 | 65.98 | 66.43 | 65.32 | 66.26 | 66,514 | -0.06(-0.09%) |
Jan 23, 2023 | 65.90 | 66.49 | 65.80 | 66.32 | 131,778 | +0.35(+0.53%) |
Jan 20, 2023 | 64.56 | 65.98 | 64.23 | 65.97 | 179,781 | +1.48(+2.30%) |
Jan 19, 2023 | 64.53 | 64.87 | 63.88 | 64.49 | 89,765 | -0.60(-0.91%) |
Jan 18, 2023 | 66.39 | 66.86 | 65.03 | 65.08 | 148,467 | -0.70(-1.07%) |
Jan 17, 2023 | 66.61 | 66.74 | 65.74 | 65.79 | 142,963 | -0.73(-1.10%) |
Jan 13, 2023 | 65.85 | 66.63 | 65.69 | 66.52 | 232,525 | +0.24(+0.37%) |
Jan 12, 2023 | 65.68 | 66.30 | 65.00 | 66.27 | 118,269 | +1.10(+1.69%) |
Jan 11, 2023 | 64.86 | 65.20 | 64.52 | 65.17 | 218,783 | +0.82(+1.27%) |
Jan 10, 2023 | 63.25 | 64.39 | 63.07 | 64.35 | 88,610 | +1.04(+1.65%) |
Jan 09, 2023 | 63.88 | 64.30 | 63.28 | 63.31 | 259,239 | +0.05(+0.08%) |
Jan 06, 2023 | 61.58 | 63.39 | 61.58 | 63.26 | 176,043 | +2.27(+3.73%) |
Jan 05, 2023 | 60.37 | 61.12 | 59.64 | 60.98 | 57,988 | +0.28(+0.47%) |
Jan 04, 2023 | 59.48 | 60.82 | 59.48 | 60.70 | 163,164 | +1.52(+2.57%) |
Jan 03, 2023 | 59.30 | 60.08 | 58.70 | 59.18 | 181,288 | +0.03(+0.05%) |
Dec 30, 2022 | 59.33 | 59.40 | 58.74 | 59.15 | 96,860 | -0.45(-0.75%) |
Dec 29, 2022 | 59.07 | 59.84 | 59.07 | 59.60 | 120,523 | +0.73(+1.24%) |
Dec 28, 2022 | 60.32 | 60.46 | 58.84 | 58.86 | 155,418 | -1.52(-2.52%) |
Dec 27, 2022 | 60.26 | 60.71 | 60.06 | 60.39 | 126,099 | +0.31(+0.52%) |
Dec 23, 2022 | 59.62 | 60.08 | 59.36 | 60.07 | 127,136 | +0.52(+0.88%) |
Dec 22, 2022 | 59.75 | 59.75 | 58.25 | 59.55 | 101,597 | -0.60(-1.00%) |
Dec 21, 2022 | 59.74 | 60.45 | 59.66 | 60.15 | 87,326 | +1.02(+1.73%) |
Dec 20, 2022 | 58.30 | 59.49 | 58.30 | 59.13 | 98,010 | +0.85(+1.45%) |
Dec 19, 2022 | 59.09 | 59.60 | 57.99 | 58.29 | 75,418 | -0.81(-1.37%) |
Dec 16, 2022 | 58.35 | 59.16 | 58.34 | 59.09 | 146,342 | +0.12(+0.20%) |
Dec 15, 2022 | 60.10 | 60.10 | 58.91 | 58.98 | 70,028 | -2.27(-3.70%) |
Dec 14, 2022 | 62.00 | 62.00 | 60.87 | 61.24 | 90,274 | -0.87(-1.39%) |
Dec 13, 2022 | 63.33 | 63.60 | 61.81 | 62.11 | 174,445 | +0.67(+1.09%) |
Dec 12, 2022 | 60.84 | 61.45 | 60.25 | 61.44 | 153,090 | +0.57(+0.94%) |
Dec 09, 2022 | 61.65 | 62.10 | 60.82 | 60.86 | 286,759 | -0.85(-1.37%) |
Dec 08, 2022 | 62.25 | 62.69 | 61.61 | 61.71 | 103,745 | +0.05(+0.08%) |
Dec 07, 2022 | 61.73 | 62.46 | 61.56 | 61.66 | 143,346 | -0.34(-0.55%) |
Dec 06, 2022 | 62.20 | 62.73 | 61.46 | 62.00 | 53,344 | -0.10(-0.16%) |
Dec 05, 2022 | 63.42 | 63.42 | 62.05 | 62.10 | 133,851 | -1.47(-2.31%) |
Dec 02, 2022 | 61.80 | 63.76 | 61.80 | 63.57 | 74,702 | +0.85(+1.35%) |
Dec 01, 2022 | 62.94 | 63.31 | 62.38 | 62.72 | 221,847 | +0.08(+0.12%) |
Nov 30, 2022 | 61.92 | 62.66 | 60.65 | 62.64 | 128,760 | +1.19(+1.93%) |
Nov 29, 2022 | 61.42 | 61.82 | 61.26 | 61.46 | 41,279 | +0.83(+1.36%) |
Nov 28, 2022 | 61.66 | 61.89 | 60.46 | 60.63 | 119,133 | -1.58(-2.55%) |
Nov 25, 2022 | 62.31 | 62.54 | 62.14 | 62.21 | 53,202 | -0.13(-0.20%) |
Nov 23, 2022 | 62.05 | 62.39 | 61.80 | 62.34 | 123,684 | -0.03(-0.05%) |
Nov 22, 2022 | 61.11 | 62.41 | 61.11 | 62.37 | 64,223 | +1.96(+3.25%) |
Nov 21, 2022 | 59.35 | 60.67 | 59.03 | 60.41 | 127,456 | +0.39(+0.65%) |
Nov 18, 2022 | 60.44 | 60.44 | 59.47 | 60.02 | 34,384 | +0.06(+0.10%) |
Nov 17, 2022 | 59.34 | 59.99 | 59.06 | 59.96 | 119,940 | -0.54(-0.90%) |
Nov 16, 2022 | 61.09 | 61.09 | 60.24 | 60.50 | 78,010 | -1.13(-1.83%) |
Nov 15, 2022 | 62.64 | 62.64 | 61.31 | 61.63 | 139,677 | -0.26(-0.42%) |
Nov 14, 2022 | 61.20 | 62.75 | 61.20 | 61.89 | 282,947 | +0.25(+0.41%) |
Nov 11, 2022 | 60.75 | 62.48 | 60.75 | 61.64 | 187,058 | +1.60(+2.67%) |
Nov 10, 2022 | 58.67 | 60.08 | 58.57 | 60.04 | 92,507 | +3.55(+6.28%) |
Nov 09, 2022 | 58.02 | 58.31 | 56.37 | 56.49 | 75,886 | -2.02(-3.46%) |
Nov 08, 2022 | 57.67 | 59.02 | 57.56 | 58.51 | 126,113 | +1.10(+1.91%) |
Nov 07, 2022 | 57.42 | 57.62 | 56.75 | 57.41 | 81,458 | +0.24(+0.43%) |
Nov 04, 2022 | 56.05 | 57.74 | 56.05 | 57.17 | 85,803 | +2.81(+5.17%) |
Nov 03, 2022 | 53.51 | 54.79 | 53.33 | 54.36 | 117,419 | -0.18(-0.34%) |
Nov 02, 2022 | 56.40 | 54.54 | 54.54 | 100,545 | -2.06(-3.64%) | |
Nov 01, 2022 | 56.82 | 56.98 | 55.93 | 56.61 | 159,129 | +0.85(+1.52%) |
Oct 31, 2022 | 55.87 | 56.46 | 55.64 | 55.76 | 180,915 | -0.44(-0.78%) |
Oct 28, 2022 | 56.15 | 56.56 | 55.40 | 56.20 | 183,671 | -0.44(-0.77%) |
Oct 27, 2022 | 57.03 | 57.26 | 56.42 | 56.63 | 94,978 | -0.15(-0.26%) |
Oct 26, 2022 | 56.72 | 57.79 | 56.35 | 56.78 | 110,009 | +0.29(+0.52%) |
Oct 25, 2022 | 55.08 | 56.59 | 55.02 | 56.49 | 171,433 | +0.82(+1.47%) |
Oct 24, 2022 | 56.12 | 56.24 | 55.32 | 55.67 | 128,463 | -0.48(-0.85%) |
Oct 21, 2022 | 53.77 | 56.22 | 53.67 | 56.15 | 268,980 | +2.49(+4.64%) |
Oct 20, 2022 | 53.28 | 55.00 | 53.10 | 53.66 | 81,392 | +0.34(+0.64%) |
Oct 19, 2022 | 53.84 | 54.36 | 53.16 | 53.32 | 112,856 | -0.97(-1.79%) |
Oct 18, 2022 | 54.36 | 54.96 | 53.62 | 54.29 | 83,252 | +1.08(+2.03%) |
Oct 17, 2022 | 53.01 | 53.77 | 53.01 | 53.21 | 108,234 | +1.18(+2.26%) |
Oct 14, 2022 | 54.39 | 54.45 | 51.91 | 52.04 | 508,316 | -1.85(-3.43%) |
Oct 13, 2022 | 51.19 | 54.21 | 50.89 | 53.88 | 158,968 | +1.33(+2.53%) |
Oct 12, 2022 | 52.58 | 52.88 | 51.94 | 52.55 | 95,569 | -0.15(-0.28%) |
Oct 11, 2022 | 52.60 | 53.59 | 52.14 | 52.70 | 112,558 | -0.49(-0.91%) |
Oct 10, 2022 | 52.80 | 53.56 | 52.80 | 53.18 | 162,679 | +0.69(+1.31%) |
Oct 07, 2022 | 53.14 | 53.51 | 52.21 | 52.49 | 182,051 | -1.26(-2.35%) |
Oct 06, 2022 | 53.82 | 54.58 | 53.61 | 53.76 | 212,807 | -0.59(-1.08%) |
Oct 05, 2022 | 53.96 | 54.67 | 53.51 | 54.34 | 170,538 | -0.49(-0.90%) |
Oct 04, 2022 | 53.77 | 54.88 | 53.71 | 54.84 | 172,262 | +2.09(+3.96%) |
Oct 03, 2022 | 51.25 | 53.00 | 51.21 | 52.75 | 210,045 | +2.32(+4.61%) |
Sep 30, 2022 | 50.42 | 51.39 | 50.02 | 50.42 | 180,805 | -0.05(-0.10%) |
Sep 29, 2022 | 50.88 | 50.88 | 49.69 | 50.47 | 154,159 | -0.87(-1.70%) |
Sep 28, 2022 | 50.07 | 51.53 | 49.74 | 51.35 | 192,541 | +1.37(+2.74%) |
Sep 27, 2022 | 50.12 | 50.55 | 49.46 | 49.98 | 427,829 | +0.62(+1.26%) |
Sep 26, 2022 | 49.84 | 50.82 | 49.19 | 49.35 | 321,938 | -0.93(-1.86%) |
Sep 23, 2022 | 50.96 | 51.01 | 49.58 | 50.29 | 352,219 | -1.89(-3.62%) |
Sep 22, 2022 | 53.28 | 53.47 | 52.08 | 52.18 | 222,064 | -0.73(-1.39%) |
Sep 21, 2022 | 54.45 | 54.68 | 52.88 | 52.91 | 329,206 | -1.24(-2.28%) |
Sep 20, 2022 | 54.40 | 54.40 | 53.52 | 54.15 | 97,463 | -1.14(-2.06%) |
Sep 19, 2022 | 53.21 | 55.40 | 53.12 | 55.29 | 111,255 | +1.25(+2.31%) |
Sep 16, 2022 | 54.21 | 54.51 | 53.45 | 54.04 | 122,054 | -1.21(-2.19%) |
Sep 15, 2022 | 55.71 | 56.38 | 55.04 | 55.25 | 132,934 | -0.55(-0.99%) |
Sep 14, 2022 | 57.13 | 57.14 | 55.20 | 55.80 | 139,484 | -1.86(-3.23%) |
Sep 13, 2022 | 58.48 | 59.38 | 57.45 | 57.66 | 112,839 | -2.58(-4.28%) |
Sep 12, 2022 | 61.00 | 61.21 | 60.10 | 60.24 | 97,208 | -0.34(-0.56%) |
Sep 09, 2022 | 59.75 | 60.66 | 59.75 | 60.58 | 495,973 | +1.72(+2.92%) |
Sep 08, 2022 | 57.67 | 58.95 | 57.30 | 58.86 | 75,585 | +0.93(+1.60%) |
Sep 07, 2022 | 56.50 | 58.08 | 56.18 | 57.93 | 121,913 | +1.06(+1.87%) |
Sep 06, 2022 | 57.33 | 57.75 | 56.53 | 56.87 | 89,247 | -0.07(-0.12%) |
Sep 02, 2022 | 57.77 | 58.30 | 56.71 | 56.94 | 171,101 | +0.23(+0.41%) |
Sep 01, 2022 | 57.28 | 57.28 | 55.91 | 56.71 | 233,484 | -1.45(-2.49%) |
Aug 31, 2022 | 59.16 | 59.16 | 58.08 | 58.16 | 109,631 | -0.96(-1.62%) |
Aug 30, 2022 | 61.18 | 61.18 | 58.79 | 59.11 | 264,908 | -2.07(-3.38%) |
Aug 29, 2022 | 61.00 | 61.87 | 60.68 | 61.18 | 74,813 | -0.61(-0.98%) |
Aug 26, 2022 | 63.60 | 63.69 | 61.71 | 61.79 | 81,164 | -1.54(-2.43%) |
Aug 25, 2022 | 61.71 | 63.33 | 61.71 | 63.32 | 70,766 | +2.15(+3.52%) |
Aug 24, 2022 | 60.60 | 61.25 | 60.41 | 61.17 | 58,147 | +0.32(+0.52%) |
Aug 23, 2022 | 59.86 | 61.37 | 59.86 | 60.85 | 75,793 | +1.24(+2.07%) |
Aug 22, 2022 | 59.74 | 60.05 | 59.31 | 59.61 | 215,428 | -1.10(-1.81%) |
Aug 19, 2022 | 61.59 | 61.59 | 60.48 | 60.72 | 278,136 | -1.36(-2.19%) |
Aug 18, 2022 | 61.82 | 62.27 | 61.65 | 62.08 | 75,541 | +0.62(+1.01%) |
Aug 17, 2022 | 62.03 | 62.03 | 61.27 | 61.46 | 103,736 | -1.32(-2.11%) |
Aug 16, 2022 | 61.99 | 62.95 | 61.99 | 62.78 | 101,854 | +0.93(+1.50%) |
Aug 15, 2022 | 61.47 | 61.97 | 61.15 | 61.86 | 400,863 | -0.62(-0.99%) |
Aug 12, 2022 | 61.78 | 62.54 | 61.65 | 62.47 | 199,085 | +0.78(+1.27%) |
Aug 11, 2022 | 61.90 | 62.87 | 61.62 | 61.69 | 164,540 | +0.49(+0.80%) |
Aug 10, 2022 | 60.77 | 61.68 | 60.74 | 61.20 | 90,017 | +1.43(+2.39%) |
Aug 09, 2022 | 59.46 | 59.84 | 59.20 | 59.77 | 111,098 | +0.28(+0.47%) |
Aug 08, 2022 | 59.61 | 60.51 | 59.35 | 59.49 | 111,276 | +0.43(+0.74%) |
Aug 05, 2022 | 57.81 | 59.44 | 57.81 | 59.05 | 116,536 | +0.71(+1.21%) |
Aug 04, 2022 | 58.27 | 59.01 | 57.65 | 58.35 | 271,006 | +0.25(+0.43%) |
Aug 03, 2022 | 58.99 | 58.99 | 57.75 | 58.10 | 97,624 | -0.39(-0.66%) |
Aug 02, 2022 | 58.83 | 59.47 | 57.98 | 58.48 | 143,804 | -0.74(-1.26%) |
Aug 01, 2022 | 59.40 | 59.51 | 58.65 | 59.23 | 283,476 | -0.60(-1.00%) |
Jul 29, 2022 | 58.99 | 60.02 | 58.64 | 59.83 | 301,908 | +1.51(+2.58%) |
Jul 28, 2022 | 58.46 | 58.50 | 57.50 | 58.32 | 116,190 | +0.60(+1.04%) |
Jul 27, 2022 | 56.57 | 57.93 | 56.02 | 57.72 | 123,045 | +1.31(+2.33%) |
Jul 26, 2022 | 56.49 | 56.82 | 56.10 | 56.41 | 74,640 | -0.25(-0.44%) |
Jul 25, 2022 | 56.06 | 56.73 | 56.06 | 56.66 | 63,229 | +0.99(+1.77%) |
Jul 22, 2022 | 57.18 | 57.39 | 55.47 | 55.67 | 95,986 | -1.17(-2.06%) |
Jul 21, 2022 | 56.06 | 56.84 | 55.60 | 56.84 | 65,858 | +0.68(+1.20%) |
Jul 20, 2022 | 55.98 | 56.33 | 55.47 | 56.17 | 132,231 | +0.13(+0.22%) |
Jul 19, 2022 | 54.72 | 56.12 | 54.67 | 56.04 | 177,193 | +1.76(+3.24%) |
Jul 18, 2022 | 54.56 | 55.20 | 54.05 | 54.28 | 130,671 | +0.66(+1.22%) |
Jul 15, 2022 | 53.38 | 53.68 | 52.69 | 53.63 | 274,123 | +0.90(+1.70%) |
Jul 14, 2022 | 52.67 | 52.76 | 51.93 | 52.73 | 479,303 | -1.31(-2.43%) |
Jul 13, 2022 | 53.12 | 54.23 | 52.90 | 54.04 | 243,916 | +0.14(+0.25%) |
Jul 12, 2022 | 53.66 | 54.86 | 53.66 | 53.91 | 228,125 | -0.13(-0.23%) |
Jul 11, 2022 | 53.83 | 54.64 | 53.73 | 54.03 | 97,266 | -0.43(-0.78%) |
Jul 08, 2022 | 55.11 | 55.25 | 54.09 | 54.46 | 264,283 | -0.56(-1.02%) |
Jul 07, 2022 | 54.51 | 55.45 | 54.49 | 55.02 | 326,342 | +1.57(+2.95%) |
Jul 06, 2022 | 53.20 | 53.63 | 52.10 | 53.44 | 464,179 | +0.08(+0.14%) |
Jul 05, 2022 | 53.39 | 53.39 | 52.00 | 53.37 | 582,107 | -1.30(-2.39%) |
Jul 01, 2022 | 54.18 | 55.06 | 53.09 | 54.67 | 644,174 | +0.08(+0.14%) |
Jun 30, 2022 | 54.38 | 55.25 | 53.76 | 54.59 | 304,746 | -0.59(-1.07%) |
Jun 29, 2022 | 56.01 | 56.01 | 54.36 | 55.18 | 288,981 | -0.55(-0.99%) |
Jun 28, 2022 | 56.60 | 57.38 | 55.53 | 55.73 | 203,320 | -0.42(-0.74%) |
Jun 27, 2022 | 56.49 | 56.64 | 55.90 | 56.15 | 187,909 | +0.01(+0.02%) |
Jun 24, 2022 | 54.43 | 56.16 | 54.28 | 56.14 | 433,406 | +2.24(+4.16%) |
Jun 23, 2022 | 55.29 | 55.29 | 53.35 | 53.90 | 571,295 | -1.40(-2.54%) |
Jun 22, 2022 | 55.40 | 55.94 | 54.97 | 55.30 | 467,029 | -1.49(-2.62%) |
Jun 21, 2022 | 57.70 | 57.97 | 56.76 | 56.79 | 272,317 | +0.18(+0.32%) |
Jun 17, 2022 | 56.81 | 57.27 | 55.76 | 56.61 | 876,317 | -0.31(-0.54%) |
Jun 16, 2022 | 58.35 | 58.35 | 56.34 | 56.92 | 521,234 | -2.99(-4.99%) |
Jun 15, 2022 | 60.86 | 61.00 | 58.77 | 59.91 | 337,552 | -0.19(-0.32%) |
Jun 14, 2022 | 60.51 | 61.00 | 59.58 | 60.10 | 482,797 | -0.38(-0.64%) |
Jun 13, 2022 | 62.08 | 62.15 | 60.24 | 60.48 | 522,753 | -3.45(-5.40%) |
Jun 10, 2022 | 65.04 | 65.18 | 63.89 | 63.94 | 202,130 | -2.34(-3.53%) |
Jun 09, 2022 | 67.63 | 67.63 | 66.23 | 66.27 | 199,098 | -1.80(-2.64%) |
Jun 08, 2022 | 69.21 | 69.26 | 67.80 | 68.07 | 252,925 | -1.73(-2.48%) |
Jun 07, 2022 | 68.38 | 69.85 | 68.13 | 69.80 | 159,817 | +0.80(+1.16%) |
Jun 06, 2022 | 69.26 | 69.28 | 68.49 | 69.00 | 154,273 | +0.45(+0.66%) |
Jun 03, 2022 | 68.65 | 68.97 | 68.08 | 68.55 | 129,878 | -0.78(-1.12%) |
Jun 02, 2022 | 68.58 | 69.40 | 68.39 | 69.33 | 303,117 | +1.22(+1.79%) |
Jun 01, 2022 | 68.65 | 68.88 | 67.06 | 68.11 | 407,288 | -0.37(-0.53%) |
May 31, 2022 | 69.31 | 69.48 | 68.23 | 68.48 | 512,589 | -1.09(-1.56%) |
May 27, 2022 | 68.55 | 69.59 | 68.19 | 69.56 | 522,315 | +1.64(+2.42%) |
May 26, 2022 | 66.74 | 68.23 | 66.74 | 67.92 | 227,914 | +1.57(+2.36%) |
May 25, 2022 | 65.12 | 66.72 | 65.07 | 66.35 | 192,832 | +1.02(+1.56%) |
May 24, 2022 | 65.35 | 65.53 | 64.01 | 65.33 | 258,389 | -0.59(-0.89%) |
May 23, 2022 | 65.45 | 66.22 | 65.09 | 65.92 | 154,183 | +1.21(+1.87%) |
May 20, 2022 | 66.07 | 66.21 | 63.23 | 64.71 | 177,964 | -0.51(-0.78%) |
May 19, 2022 | 64.50 | 66.10 | 64.28 | 65.22 | 182,882 | +0.25(+0.38%) |
May 18, 2022 | 66.72 | 67.17 | 64.66 | 64.97 | 146,729 | -2.27(-3.38%) |
May 17, 2022 | 66.27 | 67.44 | 66.07 | 67.23 | 258,548 | +2.40(+3.71%) |
May 16, 2022 | 64.90 | 65.45 | 64.24 | 64.83 | 185,819 | +0.02(+0.03%) |
May 13, 2022 | 64.28 | 65.63 | 64.22 | 64.81 | 515,838 | +1.43(+2.26%) |
May 12, 2022 | 63.25 | 64.08 | 62.03 | 63.38 | 361,368 | -0.62(-0.96%) |
May 11, 2022 | 63.97 | 65.73 | 63.79 | 63.99 | 347,725 | +0.42(+0.67%) |
May 10, 2022 | 65.15 | 65.34 | 62.63 | 63.57 | 555,520 | -0.80(-1.24%) |
May 09, 2022 | 65.58 | 66.24 | 64.12 | 64.37 | 463,215 | -2.53(-3.78%) |
May 06, 2022 | 67.59 | 67.59 | 65.84 | 66.90 | 337,556 | -1.02(-1.50%) |
May 05, 2022 | 70.28 | 70.45 | 67.19 | 67.92 | 471,507 | -2.63(-3.72%) |
May 04, 2022 | 68.69 | 70.65 | 67.96 | 70.54 | 461,981 | +2.17(+3.18%) |
May 03, 2022 | 67.07 | 68.67 | 67.07 | 68.37 | 347,835 | +1.50(+2.24%) |