Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.70 | 47.51 | 46.70 | 47.16 | 228,017 | +0.18(+0.38%) |
Apr 27, 2023 | 46.01 | 47.00 | 45.99 | 46.98 | 367,868 | +1.06(+2.31%) |
Apr 26, 2023 | 45.58 | 46.30 | 45.58 | 45.92 | 258,238 | -0.17(-0.36%) |
Apr 25, 2023 | 47.11 | 47.18 | 45.88 | 46.09 | 286,409 | -1.44(-3.04%) |
Apr 24, 2023 | 48.04 | 48.36 | 47.35 | 47.53 | 150,000 | -0.68(-1.41%) |
Apr 21, 2023 | 48.80 | 48.83 | 48.09 | 48.21 | 175,799 | -0.51(-1.05%) |
Apr 20, 2023 | 48.59 | 48.94 | 47.96 | 48.72 | 295,438 | -0.32(-0.66%) |
Apr 19, 2023 | 49.35 | 49.35 | 48.76 | 49.04 | 238,069 | -0.44(-0.89%) |
Apr 18, 2023 | 50.46 | 50.46 | 49.20 | 49.49 | 203,340 | -0.78(-1.54%) |
Apr 17, 2023 | 50.43 | 50.62 | 49.78 | 50.26 | 164,462 | +0.00(+0.00%) |
Apr 14, 2023 | 50.51 | 50.70 | 49.77 | 50.26 | 215,567 | -0.21(-0.41%) |
Apr 13, 2023 | 50.15 | 50.68 | 49.66 | 50.47 | 184,514 | +0.50(+1.00%) |
Apr 12, 2023 | 50.00 | 50.19 | 49.61 | 49.97 | 193,492 | +0.39(+0.79%) |
Apr 11, 2023 | 49.39 | 49.90 | 49.24 | 49.57 | 195,875 | +0.32(+0.66%) |
Apr 10, 2023 | 48.43 | 49.30 | 48.43 | 49.25 | 423,817 | +0.51(+1.05%) |
Apr 06, 2023 | 49.05 | 49.15 | 48.40 | 48.74 | 230,035 | -0.24(-0.48%) |
Apr 05, 2023 | 49.14 | 49.14 | 48.47 | 48.97 | 312,037 | -0.42(-0.85%) |
Apr 04, 2023 | 50.79 | 50.98 | 49.24 | 49.40 | 227,005 | -1.23(-2.42%) |
Apr 03, 2023 | 50.57 | 50.81 | 50.23 | 50.62 | 298,895 | -0.19(-0.37%) |
Mar 31, 2023 | 50.57 | 50.85 | 50.17 | 50.81 | 284,274 | +0.60(+1.19%) |
Mar 30, 2023 | 50.39 | 50.61 | 49.72 | 50.21 | 256,026 | +0.13(+0.25%) |
Mar 29, 2023 | 50.40 | 50.70 | 49.90 | 50.08 | 296,617 | +0.17(+0.33%) |
Mar 28, 2023 | 49.60 | 50.12 | 49.60 | 49.92 | 181,323 | +0.04(+0.08%) |
Mar 27, 2023 | 49.75 | 50.21 | 49.07 | 49.88 | 244,573 | +0.72(+1.46%) |
Mar 24, 2023 | 48.11 | 49.27 | 48.08 | 49.16 | 371,286 | +0.67(+1.37%) |
Mar 23, 2023 | 48.34 | 48.80 | 48.00 | 48.50 | 543,824 | +0.16(+0.32%) |
Mar 22, 2023 | 49.84 | 49.99 | 48.32 | 48.34 | 317,160 | -1.35(-2.72%) |
Mar 21, 2023 | 49.90 | 50.24 | 49.40 | 49.69 | 339,388 | +0.68(+1.38%) |
Mar 20, 2023 | 49.63 | 50.44 | 48.99 | 49.01 | 395,652 | +0.03(+0.06%) |
Mar 17, 2023 | 50.80 | 50.80 | 48.76 | 48.99 | 1,782,942 | -2.10(-4.10%) |
Mar 16, 2023 | 49.55 | 51.55 | 49.12 | 51.08 | 359,800 | +0.76(+1.52%) |
Mar 15, 2023 | 50.49 | 50.78 | 49.99 | 50.32 | 419,927 | -1.41(-2.73%) |
Mar 14, 2023 | 52.91 | 53.25 | 51.14 | 51.73 | 458,193 | +0.49(+0.96%) |
Mar 13, 2023 | 52.67 | 52.70 | 49.94 | 51.24 | 543,714 | -2.39(-4.45%) |
Mar 10, 2023 | 55.19 | 55.19 | 53.32 | 53.63 | 391,686 | -1.77(-3.20%) |
Mar 09, 2023 | 57.21 | 57.59 | 55.34 | 55.40 | 400,362 | -1.53(-2.68%) |
Mar 08, 2023 | 56.96 | 58.66 | 56.22 | 56.93 | 542,822 | +2.96(+5.48%) |
Mar 07, 2023 | 54.43 | 54.61 | 53.74 | 53.97 | 258,221 | -0.28(-0.52%) |
Mar 06, 2023 | 54.88 | 55.15 | 53.95 | 54.25 | 307,554 | -0.75(-1.37%) |
Mar 03, 2023 | 55.72 | 55.84 | 54.90 | 55.01 | 273,020 | -0.35(-0.64%) |
Mar 02, 2023 | 55.39 | 55.82 | 54.93 | 55.36 | 204,673 | -0.35(-0.63%) |
Mar 01, 2023 | 54.65 | 55.87 | 54.42 | 55.71 | 248,605 | +0.99(+1.81%) |
Feb 28, 2023 | 54.32 | 55.36 | 54.29 | 54.72 | 611,915 | +0.31(+0.58%) |
Feb 27, 2023 | 55.02 | 55.21 | 54.35 | 54.41 | 172,901 | -0.10(-0.18%) |
Feb 24, 2023 | 54.55 | 54.57 | 53.90 | 54.51 | 169,531 | -0.56(-1.01%) |
Feb 23, 2023 | 55.05 | 55.47 | 54.61 | 55.07 | 161,162 | +0.43(+0.79%) |
Feb 22, 2023 | 55.28 | 55.54 | 54.24 | 54.63 | 333,107 | -0.81(-1.47%) |
Feb 21, 2023 | 55.49 | 55.90 | 55.18 | 55.45 | 427,662 | -0.76(-1.36%) |
Feb 17, 2023 | 55.56 | 56.45 | 55.26 | 56.21 | 190,101 | +0.86(+1.56%) |
Feb 16, 2023 | 54.54 | 55.62 | 54.44 | 55.35 | 159,819 | -0.23(-0.42%) |
Feb 15, 2023 | 54.40 | 55.73 | 54.40 | 55.58 | 113,447 | +0.80(+1.47%) |
Feb 14, 2023 | 54.76 | 55.47 | 54.41 | 54.78 | 257,966 | -0.25(-0.46%) |
Feb 13, 2023 | 54.53 | 55.25 | 54.31 | 55.04 | 154,656 | +0.45(+0.83%) |
Feb 10, 2023 | 54.35 | 55.07 | 54.09 | 54.59 | 192,589 | +0.17(+0.31%) |
Feb 09, 2023 | 56.07 | 56.51 | 54.42 | 54.42 | 171,001 | -1.17(-2.11%) |
Feb 08, 2023 | 56.05 | 56.35 | 55.03 | 55.59 | 250,692 | -0.87(-1.54%) |
Feb 07, 2023 | 55.24 | 56.58 | 54.97 | 56.47 | 194,733 | +0.59(+1.05%) |
Feb 06, 2023 | 55.69 | 56.06 | 55.18 | 55.88 | 196,752 | -0.13(-0.23%) |
Feb 03, 2023 | 56.01 | 57.00 | 55.99 | 56.01 | 263,063 | -0.49(-0.87%) |
Feb 02, 2023 | 54.71 | 56.66 | 54.62 | 56.50 | 271,871 | +2.32(+4.28%) |
Feb 01, 2023 | 52.73 | 54.45 | 52.38 | 54.17 | 380,450 | +1.31(+2.48%) |
Jan 31, 2023 | 52.97 | 53.98 | 52.55 | 52.86 | 653,248 | +0.11(+0.20%) |
Jan 30, 2023 | 53.22 | 53.81 | 52.66 | 52.75 | 175,239 | -0.81(-1.52%) |
Jan 27, 2023 | 53.79 | 54.58 | 53.49 | 53.57 | 173,097 | -0.70(-1.30%) |
Jan 26, 2023 | 54.14 | 54.33 | 53.42 | 54.27 | 188,872 | +0.55(+1.02%) |
Jan 25, 2023 | 52.73 | 53.98 | 52.24 | 53.72 | 177,357 | +0.37(+0.70%) |
Jan 24, 2023 | 53.20 | 54.11 | 53.11 | 53.35 | 142,343 | -0.22(-0.40%) |
Jan 23, 2023 | 52.73 | 53.80 | 52.58 | 53.57 | 169,855 | +0.95(+1.80%) |
Jan 20, 2023 | 51.75 | 52.63 | 51.55 | 52.62 | 171,530 | +1.04(+2.01%) |
Jan 19, 2023 | 51.34 | 52.12 | 51.32 | 51.58 | 210,983 | +0.08(+0.15%) |
Jan 18, 2023 | 52.06 | 53.17 | 51.44 | 51.50 | 231,617 | -0.26(-0.51%) |
Jan 17, 2023 | 51.82 | 52.47 | 51.75 | 51.77 | 197,285 | -0.20(-0.38%) |
Jan 13, 2023 | 52.14 | 52.55 | 51.90 | 51.96 | 204,829 | -0.54(-1.03%) |
Jan 12, 2023 | 52.05 | 52.65 | 51.52 | 52.50 | 237,459 | +0.73(+1.42%) |
Jan 11, 2023 | 51.94 | 52.05 | 51.27 | 51.77 | 203,677 | -0.05(-0.09%) |
Jan 10, 2023 | 50.13 | 52.02 | 50.13 | 51.81 | 268,176 | +1.38(+2.74%) |
Jan 09, 2023 | 51.11 | 51.27 | 50.39 | 50.43 | 233,424 | -0.35(-0.69%) |
Jan 06, 2023 | 49.43 | 50.79 | 49.22 | 50.79 | 175,810 | +1.94(+3.97%) |
Jan 05, 2023 | 49.79 | 49.79 | 48.79 | 48.85 | 321,934 | -0.94(-1.89%) |
Jan 04, 2023 | 49.67 | 49.87 | 49.14 | 49.79 | 495,172 | +0.66(+1.34%) |
Jan 03, 2023 | 49.79 | 50.40 | 48.78 | 49.13 | 354,780 | -0.43(-0.87%) |
Dec 30, 2022 | 49.13 | 50.08 | 48.94 | 49.56 | 336,648 | -0.16(-0.32%) |
Dec 29, 2022 | 49.19 | 50.08 | 49.14 | 49.72 | 165,911 | +0.79(+1.62%) |
Dec 28, 2022 | 50.20 | 50.42 | 48.92 | 48.93 | 159,053 | -1.07(-2.13%) |
Dec 27, 2022 | 49.96 | 50.36 | 49.43 | 49.99 | 180,118 | +0.11(+0.22%) |
Dec 23, 2022 | 48.77 | 49.92 | 48.44 | 49.89 | 147,569 | +1.09(+2.23%) |
Dec 22, 2022 | 50.13 | 50.13 | 48.52 | 48.80 | 385,862 | -1.81(-3.58%) |
Dec 21, 2022 | 49.47 | 50.69 | 49.32 | 50.61 | 372,951 | +1.64(+3.34%) |
Dec 20, 2022 | 48.45 | 49.06 | 48.02 | 48.98 | 376,608 | +0.62(+1.28%) |
Dec 19, 2022 | 48.50 | 48.96 | 48.17 | 48.36 | 430,560 | -0.05(-0.10%) |
Dec 16, 2022 | 47.41 | 48.51 | 47.31 | 48.41 | 1,968,745 | +0.45(+0.94%) |
Dec 15, 2022 | 49.39 | 49.51 | 47.54 | 47.96 | 452,145 | -2.01(-4.02%) |
Dec 14, 2022 | 50.13 | 50.92 | 49.54 | 49.97 | 436,693 | -0.29(-0.58%) |
Dec 13, 2022 | 52.07 | 52.54 | 50.16 | 50.26 | 631,103 | -0.12(-0.23%) |
Dec 12, 2022 | 50.05 | 51.04 | 49.94 | 50.38 | 480,732 | +0.59(+1.18%) |
Dec 09, 2022 | 49.15 | 50.34 | 48.95 | 49.79 | 393,144 | -0.01(-0.02%) |
Dec 08, 2022 | 50.27 | 50.66 | 47.94 | 49.80 | 704,800 | -2.86(-5.43%) |
Dec 07, 2022 | 53.29 | 53.38 | 52.66 | 52.66 | 250,346 | -0.79(-1.48%) |
Dec 06, 2022 | 53.93 | 54.21 | 53.21 | 53.45 | 202,660 | -0.70(-1.30%) |
Dec 05, 2022 | 55.08 | 55.11 | 53.78 | 54.16 | 227,470 | -1.26(-2.27%) |
Dec 02, 2022 | 54.83 | 55.72 | 54.54 | 55.42 | 276,643 | -0.13(-0.23%) |
Dec 01, 2022 | 56.04 | 56.62 | 55.17 | 55.54 | 260,117 | -0.13(-0.23%) |
Nov 30, 2022 | 53.96 | 55.67 | 53.05 | 55.67 | 484,933 | +1.63(+3.02%) |
Nov 29, 2022 | 53.91 | 54.30 | 53.69 | 54.04 | 407,245 | +0.26(+0.49%) |
Nov 28, 2022 | 54.39 | 54.84 | 53.63 | 53.78 | 464,180 | -1.04(-1.91%) |
Nov 25, 2022 | 54.66 | 55.43 | 54.66 | 54.82 | 127,926 | -0.43(-0.78%) |
Nov 23, 2022 | 55.37 | 55.84 | 55.04 | 55.25 | 179,360 | -0.30(-0.54%) |
Nov 22, 2022 | 55.66 | 55.66 | 54.75 | 55.55 | 180,765 | +0.28(+0.51%) |
Nov 21, 2022 | 54.87 | 55.67 | 54.87 | 55.27 | 165,581 | +0.20(+0.35%) |
Nov 18, 2022 | 55.11 | 56.06 | 54.75 | 55.07 | 163,601 | +0.69(+1.27%) |
Nov 17, 2022 | 54.55 | 54.75 | 53.88 | 54.38 | 222,242 | -0.63(-1.15%) |
Nov 16, 2022 | 55.19 | 55.71 | 54.89 | 55.02 | 189,905 | -0.52(-0.93%) |
Nov 15, 2022 | 55.68 | 56.86 | 55.37 | 55.53 | 218,412 | +0.59(+1.07%) |
Nov 14, 2022 | 54.92 | 55.71 | 54.86 | 54.95 | 169,141 | -0.61(-1.09%) |
Nov 11, 2022 | 55.62 | 56.07 | 55.04 | 55.55 | 223,963 | -0.12(-0.21%) |
Nov 10, 2022 | 53.87 | 55.72 | 53.87 | 55.67 | 235,668 | +3.76(+7.24%) |
Nov 09, 2022 | 52.07 | 52.79 | 51.71 | 51.91 | 236,892 | -0.47(-0.89%) |
Nov 08, 2022 | 52.58 | 53.54 | 52.17 | 52.38 | 307,672 | -0.11(-0.20%) |
Nov 07, 2022 | 52.51 | 52.92 | 52.04 | 52.49 | 220,606 | +0.04(+0.07%) |
Nov 04, 2022 | 52.80 | 53.00 | 51.60 | 52.45 | 186,722 | +0.61(+1.17%) |
Nov 03, 2022 | 51.72 | 52.54 | 51.18 | 51.84 | 199,522 | -0.36(-0.69%) |
Nov 02, 2022 | 54.47 | 52.11 | 52.20 | 300,794 | -2.34(-4.29%) | |
Nov 01, 2022 | 54.88 | 55.03 | 54.29 | 54.55 | 211,630 | +0.28(+0.52%) |
Oct 31, 2022 | 54.58 | 55.22 | 54.25 | 54.26 | 240,755 | -0.82(-1.49%) |
Oct 28, 2022 | 53.82 | 55.34 | 53.50 | 55.08 | 259,890 | +1.44(+2.67%) |
Oct 27, 2022 | 52.95 | 54.54 | 52.77 | 53.65 | 425,228 | +1.25(+2.38%) |
Oct 26, 2022 | 52.39 | 53.39 | 51.78 | 52.40 | 176,418 | +0.23(+0.45%) |
Oct 25, 2022 | 51.38 | 52.29 | 51.23 | 52.17 | 236,337 | +0.37(+0.72%) |
Oct 24, 2022 | 51.39 | 52.19 | 51.14 | 51.79 | 209,837 | +0.77(+1.51%) |
Oct 21, 2022 | 50.21 | 51.23 | 49.63 | 51.02 | 276,827 | +0.59(+1.16%) |
Oct 20, 2022 | 51.17 | 51.81 | 50.22 | 50.44 | 184,507 | -0.65(-1.28%) |
Oct 19, 2022 | 51.36 | 51.99 | 50.56 | 51.09 | 185,987 | -0.79(-1.52%) |
Oct 18, 2022 | 52.09 | 52.57 | 51.29 | 51.88 | 197,259 | +0.68(+1.33%) |
Oct 17, 2022 | 50.76 | 51.45 | 50.55 | 51.20 | 286,364 | +1.15(+2.30%) |
Oct 14, 2022 | 51.05 | 51.06 | 49.96 | 50.05 | 326,367 | -0.48(-0.95%) |
Oct 13, 2022 | 48.65 | 50.76 | 47.93 | 50.53 | 422,827 | +1.15(+2.33%) |
Oct 12, 2022 | 49.50 | 49.71 | 49.03 | 49.37 | 493,505 | +0.05(+0.10%) |
Oct 11, 2022 | 49.13 | 50.22 | 48.61 | 49.33 | 356,150 | +0.21(+0.42%) |
Oct 10, 2022 | 49.16 | 49.66 | 48.45 | 49.12 | 282,371 | +0.33(+0.68%) |
Oct 07, 2022 | 49.20 | 49.43 | 48.04 | 48.79 | 504,870 | -0.77(-1.56%) |
Oct 06, 2022 | 49.44 | 49.91 | 49.18 | 49.56 | 314,190 | -0.05(-0.10%) |
Oct 05, 2022 | 48.72 | 49.69 | 48.36 | 49.61 | 421,548 | +0.07(+0.14%) |
Oct 04, 2022 | 48.37 | 49.59 | 48.37 | 49.54 | 463,010 | +1.86(+3.91%) |
Oct 03, 2022 | 46.36 | 47.89 | 45.66 | 47.68 | 464,658 | +1.84(+4.03%) |
Sep 30, 2022 | 46.61 | 47.22 | 45.78 | 45.83 | 326,268 | -0.69(-1.49%) |
Sep 29, 2022 | 46.43 | 46.63 | 45.47 | 46.52 | 338,732 | -0.34(-0.73%) |
Sep 28, 2022 | 46.80 | 47.26 | 46.05 | 46.87 | 409,360 | +0.63(+1.37%) |
Sep 27, 2022 | 46.75 | 47.22 | 45.83 | 46.23 | 425,350 | +0.03(+0.06%) |
Sep 26, 2022 | 46.16 | 47.22 | 46.16 | 46.20 | 348,515 | +0.00(+0.00%) |
Sep 23, 2022 | 46.24 | 46.58 | 45.36 | 46.20 | 437,161 | -0.73(-1.56%) |
Sep 22, 2022 | 47.89 | 48.13 | 46.91 | 46.93 | 375,385 | -0.90(-1.88%) |
Sep 21, 2022 | 48.78 | 49.24 | 47.38 | 47.83 | 516,192 | -0.68(-1.40%) |
Sep 20, 2022 | 47.58 | 48.93 | 46.98 | 48.51 | 581,264 | +0.45(+0.93%) |
Sep 19, 2022 | 47.50 | 48.26 | 47.50 | 48.06 | 495,157 | +0.11(+0.22%) |
Sep 16, 2022 | 48.80 | 48.80 | 47.69 | 47.96 | 1,044,448 | -1.37(-2.78%) |
Sep 15, 2022 | 49.82 | 50.61 | 49.30 | 49.33 | 463,381 | -0.85(-1.69%) |
Sep 14, 2022 | 50.49 | 51.33 | 50.07 | 50.18 | 628,075 | -0.15(-0.29%) |
Sep 13, 2022 | 50.41 | 50.98 | 50.12 | 50.32 | 454,134 | -1.32(-2.56%) |
Sep 12, 2022 | 51.21 | 52.29 | 50.82 | 51.65 | 693,193 | +1.00(+1.98%) |
Sep 09, 2022 | 50.52 | 51.51 | 50.51 | 50.64 | 439,214 | +0.67(+1.34%) |
Sep 08, 2022 | 51.54 | 51.58 | 49.81 | 49.97 | 697,206 | -1.84(-3.55%) |
Sep 07, 2022 | 57.13 | 57.95 | 51.75 | 51.81 | 970,866 | -6.80(-11.61%) |
Sep 06, 2022 | 58.80 | 58.80 | 57.37 | 58.61 | 294,090 | +0.33(+0.57%) |
Sep 02, 2022 | 59.31 | 59.97 | 57.93 | 58.28 | 277,822 | -0.54(-0.91%) |
Sep 01, 2022 | 59.00 | 59.50 | 58.39 | 58.82 | 308,269 | -0.47(-0.79%) |
Aug 31, 2022 | 59.73 | 60.32 | 59.22 | 59.29 | 344,189 | -0.23(-0.39%) |
Aug 30, 2022 | 60.98 | 61.10 | 59.41 | 59.52 | 231,468 | -1.34(-2.21%) |
Aug 29, 2022 | 60.44 | 61.46 | 60.24 | 60.86 | 224,684 | -0.17(-0.27%) |
Aug 26, 2022 | 64.03 | 64.23 | 60.93 | 61.03 | 306,822 | -2.84(-4.45%) |
Aug 25, 2022 | 62.71 | 63.87 | 62.47 | 63.87 | 145,476 | +1.29(+2.07%) |
Aug 24, 2022 | 61.86 | 62.97 | 61.86 | 62.58 | 138,143 | +0.43(+0.69%) |
Aug 23, 2022 | 62.06 | 62.90 | 61.82 | 62.15 | 212,234 | -0.32(-0.51%) |
Aug 22, 2022 | 63.32 | 63.32 | 62.00 | 62.47 | 178,213 | -1.72(-2.68%) |
Aug 19, 2022 | 64.25 | 64.35 | 63.27 | 64.19 | 227,947 | -0.34(-0.53%) |
Aug 18, 2022 | 64.20 | 64.69 | 63.84 | 64.53 | 166,082 | +0.33(+0.52%) |
Aug 17, 2022 | 64.23 | 64.60 | 63.98 | 64.20 | 265,789 | -0.65(-1.01%) |
Aug 16, 2022 | 63.25 | 64.86 | 63.25 | 64.85 | 232,179 | +1.06(+1.66%) |
Aug 15, 2022 | 63.36 | 64.03 | 62.64 | 63.79 | 224,617 | +0.05(+0.08%) |
Aug 12, 2022 | 62.98 | 63.88 | 62.95 | 63.74 | 238,061 | +0.94(+1.50%) |
Aug 11, 2022 | 63.26 | 63.54 | 62.65 | 62.80 | 222,833 | -0.17(-0.26%) |
Aug 10, 2022 | 63.89 | 64.33 | 62.90 | 62.96 | 306,358 | +0.46(+0.73%) |
Aug 09, 2022 | 63.22 | 63.22 | 62.06 | 62.51 | 202,274 | -0.32(-0.51%) |
Aug 08, 2022 | 62.93 | 63.45 | 62.53 | 62.83 | 186,652 | -0.11(-0.17%) |
Aug 05, 2022 | 62.30 | 63.50 | 62.22 | 62.94 | 144,638 | -0.08(-0.12%) |
Aug 04, 2022 | 63.29 | 63.75 | 62.76 | 63.01 | 188,931 | -0.42(-0.66%) |
Aug 03, 2022 | 62.65 | 63.84 | 62.04 | 63.43 | 277,242 | +1.02(+1.64%) |
Aug 02, 2022 | 63.46 | 63.71 | 62.17 | 62.41 | 283,977 | -1.43(-2.24%) |
Aug 01, 2022 | 63.30 | 64.36 | 62.60 | 63.84 | 267,145 | +0.09(+0.14%) |
Jul 29, 2022 | 63.25 | 63.94 | 62.86 | 63.75 | 334,690 | +0.71(+1.13%) |
Jul 28, 2022 | 62.34 | 63.07 | 61.86 | 63.04 | 212,025 | +0.62(+1.00%) |
Jul 27, 2022 | 60.94 | 62.65 | 60.94 | 62.42 | 261,038 | +1.57(+2.57%) |
Jul 26, 2022 | 60.65 | 60.93 | 59.96 | 60.85 | 294,768 | -0.06(-0.10%) |
Jul 25, 2022 | 61.07 | 61.50 | 60.41 | 60.91 | 290,648 | +0.15(+0.24%) |
Jul 22, 2022 | 61.70 | 62.22 | 60.30 | 60.76 | 301,935 | -1.38(-2.22%) |
Jul 21, 2022 | 61.31 | 62.17 | 60.97 | 62.15 | 329,057 | +0.79(+1.28%) |
Jul 20, 2022 | 60.77 | 61.64 | 60.47 | 61.36 | 438,063 | +0.41(+0.67%) |
Jul 19, 2022 | 59.41 | 61.12 | 59.33 | 60.95 | 375,189 | +2.50(+4.28%) |
Jul 18, 2022 | 58.17 | 59.19 | 58.09 | 58.45 | 306,957 | +0.91(+1.57%) |
Jul 15, 2022 | 57.36 | 57.56 | 56.30 | 57.54 | 333,587 | +1.11(+1.97%) |
Jul 14, 2022 | 56.11 | 56.59 | 55.43 | 56.43 | 176,672 | -0.64(-1.13%) |
Jul 13, 2022 | 56.31 | 57.95 | 55.93 | 57.08 | 204,831 | +0.03(+0.05%) |
Jul 12, 2022 | 57.26 | 58.32 | 56.74 | 57.05 | 313,229 | -0.57(-1.00%) |
Jul 11, 2022 | 58.60 | 59.06 | 57.47 | 57.62 | 210,912 | -1.90(-3.19%) |
Jul 08, 2022 | 59.53 | 59.67 | 58.77 | 59.52 | 234,417 | -0.01(-0.02%) |
Jul 07, 2022 | 57.48 | 59.77 | 57.48 | 59.53 | 363,241 | +2.35(+4.10%) |
Jul 06, 2022 | 56.76 | 57.34 | 55.85 | 57.18 | 340,000 | +0.86(+1.52%) |
Jul 05, 2022 | 55.52 | 56.33 | 54.91 | 56.33 | 452,658 | -0.37(-0.65%) |
Jul 01, 2022 | 55.88 | 56.83 | 55.55 | 56.70 | 312,169 | +0.38(+0.67%) |
Jun 30, 2022 | 55.19 | 56.76 | 54.71 | 56.32 | 292,843 | +0.27(+0.48%) |
Jun 29, 2022 | 55.86 | 56.07 | 54.83 | 56.05 | 329,014 | +0.47(+0.84%) |
Jun 28, 2022 | 56.75 | 56.96 | 55.46 | 55.58 | 572,971 | -0.77(-1.36%) |
Jun 27, 2022 | 56.10 | 56.76 | 55.01 | 56.35 | 335,569 | +0.78(+1.40%) |
Jun 24, 2022 | 54.50 | 55.86 | 54.30 | 55.57 | 1,746,881 | +1.44(+2.65%) |
Jun 23, 2022 | 54.93 | 54.99 | 53.83 | 54.13 | 443,788 | -0.83(-1.52%) |
Jun 22, 2022 | 55.38 | 56.21 | 53.11 | 54.97 | 660,058 | +2.71(+5.18%) |
Jun 21, 2022 | 51.18 | 52.64 | 50.54 | 52.26 | 777,759 | +1.94(+3.86%) |
Jun 17, 2022 | 50.54 | 51.17 | 49.58 | 50.32 | 749,408 | -0.20(-0.40%) |
Jun 16, 2022 | 51.79 | 51.79 | 49.99 | 50.52 | 390,355 | -2.50(-4.72%) |
Jun 15, 2022 | 54.00 | 54.21 | 52.80 | 53.03 | 426,373 | -0.17(-0.33%) |
Jun 14, 2022 | 52.39 | 53.22 | 51.82 | 53.20 | 446,849 | +0.99(+1.90%) |
Jun 13, 2022 | 52.86 | 52.99 | 51.37 | 52.21 | 372,251 | -2.26(-4.15%) |
Jun 10, 2022 | 57.04 | 57.16 | 54.09 | 54.47 | 357,762 | -3.47(-6.00%) |
Jun 09, 2022 | 59.41 | 59.45 | 57.88 | 57.95 | 263,515 | -1.54(-2.59%) |
Jun 08, 2022 | 60.11 | 60.16 | 59.30 | 59.49 | 189,712 | -1.16(-1.92%) |
Jun 07, 2022 | 59.15 | 60.74 | 59.10 | 60.66 | 201,325 | +0.72(+1.20%) |
Jun 06, 2022 | 59.81 | 60.21 | 59.20 | 59.94 | 220,809 | +0.07(+0.11%) |
Jun 03, 2022 | 60.18 | 60.62 | 59.41 | 59.87 | 175,622 | -0.78(-1.28%) |
Jun 02, 2022 | 58.87 | 60.66 | 58.84 | 60.65 | 183,104 | +2.02(+3.44%) |
Jun 01, 2022 | 59.81 | 59.84 | 57.85 | 58.63 | 196,382 | -1.03(-1.72%) |
May 31, 2022 | 58.97 | 59.99 | 58.16 | 59.66 | 281,111 | +0.26(+0.44%) |
May 27, 2022 | 58.82 | 59.94 | 58.82 | 59.40 | 189,554 | +1.14(+1.95%) |
May 26, 2022 | 58.14 | 58.59 | 57.73 | 58.26 | 296,774 | +0.60(+1.04%) |
May 25, 2022 | 56.35 | 57.70 | 56.35 | 57.66 | 282,056 | +0.87(+1.54%) |
May 24, 2022 | 55.92 | 57.00 | 55.09 | 56.78 | 327,725 | +0.48(+0.84%) |
May 23, 2022 | 56.63 | 57.05 | 55.12 | 56.31 | 262,107 | +0.48(+0.85%) |
May 20, 2022 | 56.36 | 56.36 | 54.24 | 55.83 | 248,541 | +0.00(+0.00%) |
May 19, 2022 | 55.88 | 56.74 | 55.37 | 55.83 | 303,888 | -0.43(-0.76%) |
May 18, 2022 | 58.28 | 58.88 | 55.63 | 56.26 | 382,793 | -3.28(-5.51%) |
May 17, 2022 | 58.37 | 59.87 | 58.23 | 59.54 | 242,157 | +2.23(+3.90%) |
May 16, 2022 | 56.53 | 57.76 | 56.15 | 57.31 | 246,724 | +0.40(+0.70%) |
May 13, 2022 | 56.75 | 58.70 | 56.67 | 56.91 | 439,647 | +0.84(+1.51%) |
May 12, 2022 | 57.07 | 58.00 | 54.94 | 56.07 | 438,294 | -1.02(-1.79%) |
May 11, 2022 | 58.90 | 59.49 | 56.82 | 57.09 | 245,335 | -1.76(-2.99%) |
May 10, 2022 | 59.73 | 60.68 | 57.82 | 58.84 | 237,840 | -0.20(-0.35%) |
May 09, 2022 | 58.61 | 59.98 | 58.61 | 59.05 | 227,766 | -0.24(-0.41%) |
May 06, 2022 | 59.90 | 60.01 | 58.40 | 59.29 | 213,057 | -0.89(-1.48%) |
May 05, 2022 | 61.93 | 62.48 | 59.42 | 60.18 | 241,213 | -2.82(-4.48%) |
May 04, 2022 | 61.61 | 63.09 | 60.53 | 63.01 | 235,607 | +1.59(+2.59%) |
May 03, 2022 | 60.23 | 62.01 | 60.20 | 61.41 | 296,186 | +1.12(+1.85%) |