Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.07 | 58.10 | 58.03 | 58.10 | 981 | +0.06(+0.10%) |
Apr 27, 2023 | 58.43 | 58.43 | 57.29 | 58.04 | 64,607 | +1.84(+3.28%) |
Apr 26, 2023 | 56.92 | 56.96 | 56.14 | 56.20 | 1,641 | -0.21(-0.37%) |
Apr 25, 2023 | 56.67 | 56.76 | 56.41 | 56.41 | 6,266 | -0.06(-0.10%) |
Apr 24, 2023 | 56.48 | 56.48 | 56.40 | 56.47 | 1,592 | -0.01(-0.03%) |
Apr 21, 2023 | 56.45 | 56.50 | 56.42 | 56.48 | 3,408 | +0.69(+1.24%) |
Apr 20, 2023 | 55.63 | 56.08 | 54.95 | 55.79 | 8,854 | +0.46(+0.84%) |
Apr 19, 2023 | 55.30 | 55.33 | 54.68 | 55.33 | 33,372 | -0.08(-0.15%) |
Apr 18, 2023 | 55.70 | 55.70 | 55.41 | 55.41 | 49,758 | +0.71(+1.30%) |
Apr 17, 2023 | 54.80 | 54.81 | 54.65 | 54.70 | 67,587 | +0.46(+0.85%) |
Apr 14, 2023 | 54.72 | 54.72 | 54.13 | 54.24 | 3,330 | -0.60(-1.09%) |
Apr 13, 2023 | 54.65 | 54.88 | 54.65 | 54.84 | 3,616 | +0.84(+1.56%) |
Apr 12, 2023 | 54.12 | 54.40 | 54.00 | 54.00 | 12,133 | +0.38(+0.71%) |
Apr 11, 2023 | 53.45 | 53.62 | 53.08 | 53.62 | 4,930 | +1.05(+2.00%) |
Apr 10, 2023 | 51.56 | 52.89 | 51.56 | 52.57 | 4,729 | -0.25(-0.47%) |
Apr 06, 2023 | 52.69 | 52.81 | 52.37 | 52.81 | 2,173 | -1.02(-1.89%) |
Apr 05, 2023 | 53.77 | 53.83 | 53.18 | 53.83 | 3,672 | -0.78(-1.43%) |
Apr 04, 2023 | 55.18 | 55.27 | 54.35 | 54.61 | 5,807 | -0.99(-1.79%) |
Apr 03, 2023 | 55.62 | 55.62 | 55.56 | 55.60 | 2,844 | +0.61(+1.12%) |
Mar 31, 2023 | 55.03 | 55.50 | 54.49 | 54.99 | 3,117 | +1.98(+3.74%) |
Mar 30, 2023 | 53.03 | 53.39 | 53.01 | 53.01 | 3,523 | +1.21(+2.33%) |
Mar 29, 2023 | 51.80 | 51.80 | 51.48 | 51.80 | 10,732 | +1.62(+3.23%) |
Mar 28, 2023 | 50.68 | 50.68 | 50.16 | 50.18 | 8,156 | -0.96(-1.88%) |
Mar 27, 2023 | 51.00 | 51.14 | 50.45 | 51.14 | 6,413 | -0.35(-0.68%) |
Mar 24, 2023 | 51.84 | 51.84 | 51.12 | 51.49 | 7,106 | -1.32(-2.50%) |
Mar 23, 2023 | 52.50 | 52.81 | 52.07 | 52.81 | 7,491 | -0.32(-0.60%) |
Mar 22, 2023 | 53.09 | 53.85 | 52.97 | 53.13 | 6,824 | +0.57(+1.07%) |
Mar 21, 2023 | 52.20 | 52.56 | 52.12 | 52.56 | 5,105 | +0.20(+0.37%) |
Mar 20, 2023 | 52.32 | 52.41 | 51.88 | 52.37 | 8,077 | -4.37(-7.70%) |
Mar 17, 2023 | 56.90 | 57.54 | 56.40 | 56.74 | 9,710 | -2.85(-4.78%) |
Mar 16, 2023 | 58.90 | 59.59 | 58.90 | 59.59 | 6,412 | +0.14(+0.24%) |
Mar 15, 2023 | 59.35 | 59.58 | 59.23 | 59.45 | 175,962 | -1.12(-1.85%) |
Mar 14, 2023 | 60.48 | 60.58 | 60.23 | 60.57 | 38,397 | -0.80(-1.30%) |
Mar 13, 2023 | 61.48 | 61.48 | 61.08 | 61.37 | 58,779 | -1.59(-2.53%) |
Mar 10, 2023 | 63.12 | 63.12 | 62.95 | 62.95 | 51,291 | +0.43(+0.70%) |
Mar 09, 2023 | 63.10 | 63.10 | 62.52 | 62.52 | 20,088 | +0.68(+1.10%) |
Mar 08, 2023 | 61.69 | 62.18 | 61.69 | 61.84 | 12,373 | +0.87(+1.43%) |
Mar 07, 2023 | 61.50 | 61.50 | 60.97 | 60.97 | 6,023 | -0.52(-0.85%) |
Mar 06, 2023 | 61.53 | 61.54 | 61.49 | 61.49 | 2,222 | -0.16(-0.26%) |
Mar 03, 2023 | 60.69 | 61.65 | 60.69 | 61.65 | 6,194 | +1.59(+2.65%) |
Mar 02, 2023 | 60.01 | 60.23 | 59.87 | 60.06 | 8,594 | +0.34(+0.57%) |
Mar 01, 2023 | 59.91 | 59.91 | 59.72 | 59.72 | 2,482 | +1.12(+1.91%) |
Feb 28, 2023 | 58.68 | 58.72 | 58.60 | 58.60 | 4,325 | +0.59(+1.02%) |
Feb 27, 2023 | 58.01 | 58.14 | 57.92 | 58.01 | 3,921 | +1.16(+2.04%) |
Feb 24, 2023 | 56.66 | 56.85 | 56.51 | 56.85 | 3,849 | -0.65(-1.13%) |
Feb 23, 2023 | 57.21 | 57.50 | 57.04 | 57.50 | 5,149 | +0.34(+0.59%) |
Feb 22, 2023 | 57.12 | 57.22 | 57.12 | 57.16 | 3,020 | +0.07(+0.12%) |
Feb 21, 2023 | 56.88 | 57.78 | 56.88 | 57.09 | 4,341 | -0.82(-1.42%) |
Feb 17, 2023 | 57.47 | 57.91 | 57.47 | 57.91 | 2,426 | +0.13(+0.23%) |
Feb 16, 2023 | 57.87 | 58.10 | 57.78 | 57.78 | 1,407 | -0.14(-0.24%) |
Feb 15, 2023 | 58.21 | 58.21 | 57.73 | 57.92 | 1,752 | -0.11(-0.19%) |
Feb 14, 2023 | 58.00 | 58.06 | 58.00 | 58.03 | 1,756 | -0.28(-0.48%) |
Feb 13, 2023 | 58.38 | 58.38 | 58.03 | 58.31 | 6,586 | +0.39(+0.67%) |
Feb 10, 2023 | 58.82 | 58.82 | 57.92 | 57.92 | 9,201 | -0.96(-1.63%) |
Feb 09, 2023 | 59.31 | 59.31 | 58.84 | 58.88 | 5,170 | +1.18(+2.05%) |
Feb 08, 2023 | 57.50 | 58.27 | 57.50 | 57.70 | 2,274 | -0.20(-0.35%) |
Feb 07, 2023 | 57.00 | 57.90 | 57.00 | 57.90 | 1,241 | +2.30(+4.14%) |
Feb 06, 2023 | 55.05 | 55.67 | 55.05 | 55.60 | 45,356 | -3.44(-5.83%) |
Feb 03, 2023 | 59.24 | 59.26 | 58.52 | 59.04 | 16,601 | -2.12(-3.47%) |
Feb 02, 2023 | 61.18 | 61.22 | 60.98 | 61.16 | 5,210 | +0.03(+0.06%) |
Feb 01, 2023 | 60.67 | 61.13 | 60.67 | 61.12 | 1,355 | +0.62(+1.02%) |
Jan 31, 2023 | 61.06 | 61.06 | 60.51 | 60.51 | 1,062 | -0.38(-0.63%) |
Jan 30, 2023 | 61.58 | 61.58 | 60.89 | 60.89 | 8,054 | -0.66(-1.07%) |
Jan 27, 2023 | 61.25 | 61.55 | 61.25 | 61.55 | 2,337 | +0.11(+0.18%) |
Jan 26, 2023 | 61.40 | 62.18 | 61.22 | 61.44 | 3,592 | +0.32(+0.52%) |
Jan 25, 2023 | 60.83 | 61.22 | 60.83 | 61.12 | 4,914 | +1.16(+1.93%) |
Jan 24, 2023 | 60.37 | 60.37 | 59.91 | 59.96 | 2,447 | +0.27(+0.44%) |
Jan 23, 2023 | 59.69 | 60.01 | 59.41 | 59.70 | 6,503 | +0.02(+0.03%) |
Jan 20, 2023 | 58.89 | 59.68 | 58.89 | 59.68 | 5,216 | +0.42(+0.71%) |
Jan 19, 2023 | 58.83 | 59.35 | 58.83 | 59.26 | 2,898 | -0.53(-0.89%) |
Jan 18, 2023 | 60.69 | 60.69 | 59.35 | 59.79 | 10,879 | -0.02(-0.03%) |
Jan 17, 2023 | 59.58 | 59.96 | 59.54 | 59.81 | 6,044 | +1.98(+3.42%) |
Jan 13, 2023 | 57.34 | 57.83 | 57.10 | 57.83 | 3,606 | +0.23(+0.40%) |
Jan 12, 2023 | 57.27 | 57.80 | 56.61 | 57.60 | 7,606 | +1.85(+3.32%) |
Jan 11, 2023 | 55.88 | 56.25 | 55.75 | 55.75 | 8,329 | -0.63(-1.12%) |
Jan 10, 2023 | 55.98 | 56.38 | 55.98 | 56.38 | 1,954 | -0.37(-0.65%) |
Jan 09, 2023 | 57.42 | 57.42 | 56.50 | 56.75 | 22,605 | +0.23(+0.41%) |
Jan 06, 2023 | 55.20 | 56.52 | 55.20 | 56.52 | 7,906 | +3.00(+5.60%) |
Jan 05, 2023 | 52.71 | 54.04 | 52.71 | 53.52 | 26,022 | -0.96(-1.77%) |
Jan 04, 2023 | 54.97 | 54.97 | 54.37 | 54.49 | 18,908 | -0.29(-0.53%) |
Jan 03, 2023 | 55.11 | 55.11 | 54.62 | 54.78 | 21,864 | +0.30(+0.55%) |
Dec 30, 2022 | 54.15 | 55.71 | 54.15 | 54.48 | 16,166 | -0.14(-0.26%) |
Dec 29, 2022 | 54.70 | 54.96 | 54.60 | 54.62 | 15,939 | +1.14(+2.13%) |
Dec 28, 2022 | 54.15 | 54.62 | 53.48 | 53.48 | 13,401 | -0.52(-0.96%) |
Dec 27, 2022 | 52.67 | 55.69 | 52.67 | 54.00 | 8,490 | -0.53(-0.97%) |
Dec 23, 2022 | 52.69 | 55.35 | 52.69 | 54.53 | 17,011 | -0.00(-0.01%) |
Dec 22, 2022 | 53.67 | 55.44 | 53.67 | 54.53 | 12,039 | +0.06(+0.12%) |
Dec 21, 2022 | 53.83 | 54.83 | 53.83 | 54.47 | 6,006 | -1.18(-2.12%) |
Dec 20, 2022 | 55.57 | 55.93 | 55.53 | 55.65 | 14,602 | +1.13(+2.07%) |
Dec 19, 2022 | 54.87 | 55.02 | 54.41 | 54.52 | 25,199 | -0.57(-1.03%) |
Dec 16, 2022 | 53.39 | 56.15 | 53.39 | 55.09 | 14,630 | -0.43(-0.77%) |
Dec 15, 2022 | 57.56 | 57.56 | 55.52 | 55.52 | 18,525 | -2.79(-4.79%) |
Dec 14, 2022 | 58.13 | 58.51 | 56.68 | 58.31 | 11,902 | +1.91(+3.38%) |
Dec 13, 2022 | 56.70 | 56.89 | 56.23 | 56.41 | 6,690 | +0.62(+1.10%) |
Dec 12, 2022 | 55.88 | 56.07 | 55.27 | 55.79 | 12,190 | +0.60(+1.09%) |
Dec 09, 2022 | 55.66 | 56.00 | 54.96 | 55.19 | 26,054 | +0.77(+1.41%) |
Dec 08, 2022 | 54.28 | 54.72 | 54.01 | 54.42 | 10,891 | -0.11(-0.20%) |
Dec 07, 2022 | 54.83 | 54.83 | 54.11 | 54.53 | 9,421 | +0.29(+0.53%) |
Dec 06, 2022 | 54.77 | 55.07 | 54.23 | 54.24 | 7,002 | -0.48(-0.88%) |
Dec 05, 2022 | 54.99 | 55.99 | 54.36 | 54.72 | 25,410 | -1.09(-1.95%) |
Dec 02, 2022 | 56.14 | 56.29 | 54.88 | 55.81 | 22,069 | -1.66(-2.88%) |
Dec 01, 2022 | 57.84 | 58.56 | 56.04 | 57.47 | 7,943 | +0.42(+0.73%) |
Nov 30, 2022 | 54.35 | 57.05 | 54.35 | 57.05 | 6,654 | +1.41(+2.53%) |
Nov 29, 2022 | 56.73 | 56.73 | 54.89 | 55.64 | 22,992 | -1.39(-2.44%) |
Nov 28, 2022 | 56.43 | 58.19 | 56.43 | 57.03 | 28,735 | +0.27(+0.48%) |
Nov 25, 2022 | 57.00 | 57.00 | 56.68 | 56.76 | 9,418 | +0.64(+1.14%) |
Nov 23, 2022 | 55.76 | 56.33 | 54.02 | 56.12 | 10,859 | +0.36(+0.65%) |
Nov 22, 2022 | 55.05 | 56.41 | 54.37 | 55.76 | 4,635 | +1.31(+2.41%) |
Nov 21, 2022 | 54.55 | 55.14 | 54.30 | 54.45 | 18,374 | -0.35(-0.64%) |
Nov 18, 2022 | 54.84 | 55.44 | 54.64 | 54.80 | 14,873 | +0.16(+0.29%) |
Nov 17, 2022 | 54.70 | 55.07 | 54.25 | 54.64 | 6,377 | +0.09(+0.16%) |
Nov 16, 2022 | 54.44 | 54.62 | 54.20 | 54.55 | 14,045 | -1.01(-1.82%) |
Nov 15, 2022 | 54.27 | 55.73 | 54.27 | 55.56 | 6,915 | +0.97(+1.78%) |
Nov 14, 2022 | 54.23 | 55.30 | 53.19 | 54.59 | 17,615 | -0.27(-0.49%) |
Nov 11, 2022 | 54.32 | 56.47 | 54.32 | 54.86 | 9,033 | +0.54(+0.99%) |
Nov 10, 2022 | 53.45 | 54.32 | 53.03 | 54.32 | 13,456 | +2.36(+4.54%) |
Nov 09, 2022 | 51.98 | 52.79 | 51.37 | 51.96 | 5,294 | -0.60(-1.14%) |
Nov 08, 2022 | 52.25 | 52.99 | 52.23 | 52.56 | 10,435 | +0.37(+0.71%) |
Nov 07, 2022 | 52.31 | 52.99 | 51.52 | 52.19 | 9,171 | +0.65(+1.26%) |
Nov 04, 2022 | 49.68 | 52.64 | 49.68 | 51.54 | 17,812 | +0.99(+1.96%) |
Nov 03, 2022 | 50.87 | 51.28 | 50.21 | 50.55 | 7,807 | -0.09(-0.18%) |
Nov 02, 2022 | 51.30 | 52.06 | 50.55 | 50.64 | 14,865 | -0.97(-1.88%) |
Nov 01, 2022 | 51.65 | 52.15 | 51.16 | 51.61 | 4,374 | +0.31(+0.60%) |
Oct 31, 2022 | 52.64 | 52.64 | 51.17 | 51.30 | 11,045 | -1.33(-2.53%) |
Oct 28, 2022 | 52.74 | 52.89 | 52.04 | 52.63 | 28,121 | +2.58(+5.15%) |
Oct 27, 2022 | 50.99 | 50.99 | 49.73 | 50.05 | 11,056 | -0.48(-0.95%) |
Oct 26, 2022 | 50.62 | 50.83 | 49.87 | 50.53 | 7,884 | +0.09(+0.17%) |
Oct 25, 2022 | 50.00 | 50.45 | 49.59 | 50.45 | 5,547 | +1.49(+3.05%) |
Oct 24, 2022 | 47.43 | 49.44 | 47.43 | 48.95 | 16,914 | -0.15(-0.31%) |
Oct 21, 2022 | 47.75 | 49.29 | 47.75 | 49.10 | 9,676 | +0.58(+1.19%) |
Oct 20, 2022 | 48.73 | 48.97 | 48.52 | 48.52 | 10,291 | -0.19(-0.38%) |
Oct 19, 2022 | 49.18 | 49.18 | 48.62 | 48.71 | 10,033 | -0.64(-1.30%) |
Oct 18, 2022 | 49.57 | 49.73 | 49.01 | 49.35 | 15,438 | -0.12(-0.24%) |
Oct 17, 2022 | 50.36 | 50.36 | 48.41 | 49.47 | 29,513 | -0.30(-0.60%) |
Oct 14, 2022 | 50.53 | 51.03 | 49.44 | 49.77 | 28,899 | -0.76(-1.50%) |
Oct 13, 2022 | 49.50 | 50.65 | 49.25 | 50.53 | 13,497 | +1.09(+2.22%) |
Oct 12, 2022 | 48.88 | 50.02 | 48.88 | 49.44 | 4,863 | -0.70(-1.41%) |
Oct 11, 2022 | 49.86 | 50.47 | 49.85 | 50.14 | 58,939 | -0.06(-0.12%) |
Oct 10, 2022 | 50.55 | 50.87 | 49.91 | 50.20 | 39,797 | -0.30(-0.59%) |
Oct 07, 2022 | 51.47 | 51.92 | 50.48 | 50.50 | 8,327 | -1.15(-2.22%) |
Oct 06, 2022 | 50.90 | 52.24 | 50.89 | 51.65 | 6,965 | +0.39(+0.75%) |
Oct 05, 2022 | 51.39 | 51.88 | 50.60 | 51.26 | 25,102 | -0.19(-0.37%) |
Oct 04, 2022 | 51.90 | 51.90 | 50.76 | 51.45 | 96,816 | +1.25(+2.49%) |
Oct 03, 2022 | 49.95 | 50.36 | 49.94 | 50.20 | 109,269 | +2.19(+4.56%) |
Sep 30, 2022 | 48.20 | 49.34 | 46.83 | 48.01 | 115,468 | -1.10(-2.24%) |
Sep 29, 2022 | 48.33 | 49.98 | 48.33 | 49.11 | 136,125 | -1.14(-2.27%) |
Sep 28, 2022 | 49.20 | 50.41 | 48.71 | 50.25 | 17,793 | +1.72(+3.54%) |
Sep 27, 2022 | 47.10 | 48.84 | 47.10 | 48.53 | 95,855 | -0.55(-1.12%) |
Sep 26, 2022 | 48.99 | 49.09 | 48.33 | 49.08 | 25,531 | -1.06(-2.11%) |
Sep 23, 2022 | 49.89 | 50.65 | 49.85 | 50.14 | 29,460 | -0.49(-0.97%) |
Sep 22, 2022 | 50.53 | 52.13 | 50.47 | 50.63 | 11,770 | +0.40(+0.80%) |
Sep 21, 2022 | 50.52 | 51.28 | 50.23 | 50.23 | 7,042 | -0.32(-0.63%) |
Sep 20, 2022 | 50.58 | 51.02 | 50.43 | 50.55 | 28,990 | -1.97(-3.75%) |
Sep 19, 2022 | 52.66 | 52.66 | 50.53 | 52.52 | 9,176 | +0.23(+0.44%) |
Sep 16, 2022 | 52.30 | 52.30 | 51.16 | 52.29 | 9,390 | +0.49(+0.95%) |
Sep 15, 2022 | 52.17 | 52.24 | 51.58 | 51.80 | 27,310 | -1.08(-2.04%) |
Sep 14, 2022 | 53.11 | 53.32 | 52.74 | 52.88 | 4,789 | -0.30(-0.56%) |
Sep 13, 2022 | 53.16 | 53.55 | 52.41 | 53.18 | 22,571 | -1.54(-2.81%) |
Sep 12, 2022 | 52.92 | 54.91 | 52.92 | 54.72 | 13,760 | +0.51(+0.94%) |
Sep 09, 2022 | 54.23 | 54.33 | 54.08 | 54.21 | 5,657 | +0.44(+0.82%) |
Sep 08, 2022 | 53.60 | 53.93 | 53.30 | 53.77 | 10,404 | +0.80(+1.51%) |
Sep 07, 2022 | 52.49 | 52.98 | 52.21 | 52.97 | 37,061 | +0.07(+0.13%) |
Sep 06, 2022 | 52.81 | 52.90 | 51.23 | 52.90 | 8,980 | -0.74(-1.38%) |
Sep 02, 2022 | 52.33 | 54.09 | 52.33 | 53.64 | 6,281 | -0.83(-1.52%) |
Sep 01, 2022 | 54.61 | 54.73 | 54.27 | 54.47 | 10,498 | -1.38(-2.47%) |
Aug 31, 2022 | 56.20 | 56.20 | 55.75 | 55.84 | 9,056 | +0.50(+0.91%) |
Aug 30, 2022 | 57.56 | 57.56 | 55.27 | 55.34 | 23,294 | -0.49(-0.89%) |
Aug 29, 2022 | 55.99 | 56.01 | 55.63 | 55.84 | 9,301 | +0.27(+0.48%) |
Aug 26, 2022 | 56.69 | 56.83 | 55.57 | 55.57 | 5,061 | -1.37(-2.41%) |
Aug 25, 2022 | 56.71 | 57.00 | 56.64 | 56.94 | 16,336 | -0.10(-0.18%) |
Aug 24, 2022 | 56.14 | 57.37 | 56.14 | 57.04 | 9,967 | -0.44(-0.77%) |
Aug 23, 2022 | 57.68 | 57.80 | 57.29 | 57.48 | 9,069 | +0.08(+0.14%) |
Aug 22, 2022 | 56.13 | 57.86 | 56.13 | 57.40 | 10,492 | -0.48(-0.84%) |
Aug 19, 2022 | 56.23 | 58.08 | 56.23 | 57.88 | 7,891 | -1.12(-1.89%) |
Aug 18, 2022 | 59.19 | 59.44 | 59.00 | 59.00 | 7,903 | -0.60(-1.01%) |
Aug 17, 2022 | 59.34 | 59.75 | 59.29 | 59.60 | 10,125 | -0.30(-0.50%) |
Aug 16, 2022 | 59.31 | 59.90 | 59.31 | 59.90 | 4,935 | -0.16(-0.27%) |
Aug 15, 2022 | 60.59 | 60.99 | 60.06 | 60.06 | 6,555 | +0.19(+0.32%) |
Aug 12, 2022 | 59.81 | 59.87 | 59.33 | 59.87 | 1,967 | +1.27(+2.17%) |
Aug 11, 2022 | 59.10 | 59.20 | 58.48 | 58.60 | 7,437 | +0.24(+0.41%) |
Aug 10, 2022 | 58.20 | 58.79 | 57.56 | 58.36 | 4,570 | +1.15(+2.01%) |
Aug 09, 2022 | 57.28 | 57.48 | 57.21 | 57.21 | 6,058 | -1.28(-2.19%) |
Aug 08, 2022 | 58.87 | 59.16 | 58.49 | 58.49 | 27,605 | -0.06(-0.10%) |
Aug 05, 2022 | 58.24 | 58.66 | 58.17 | 58.55 | 92,024 | -0.31(-0.53%) |
Aug 04, 2022 | 58.93 | 59.10 | 58.86 | 58.86 | 58,137 | +0.59(+1.00%) |
Aug 03, 2022 | 58.20 | 58.67 | 57.74 | 58.27 | 60,445 | -0.23(-0.38%) |
Aug 02, 2022 | 58.70 | 59.23 | 58.45 | 58.50 | 92,845 | -1.54(-2.56%) |
Aug 01, 2022 | 59.94 | 60.24 | 59.61 | 60.04 | 230,113 | -0.21(-0.35%) |
Jul 29, 2022 | 59.83 | 60.80 | 59.83 | 60.25 | 4,445 | +1.06(+1.79%) |
Jul 28, 2022 | 59.03 | 59.19 | 58.55 | 59.19 | 6,743 | +0.54(+0.92%) |
Jul 27, 2022 | 56.85 | 58.65 | 56.85 | 58.65 | 5,380 | +0.30(+0.51%) |
Jul 26, 2022 | 57.15 | 58.62 | 57.15 | 58.35 | 2,925 | -0.75(-1.27%) |
Jul 25, 2022 | 59.24 | 59.24 | 58.76 | 59.10 | 4,411 | -0.80(-1.34%) |
Jul 22, 2022 | 59.95 | 60.54 | 59.64 | 59.90 | 1,856 | +0.19(+0.32%) |
Jul 21, 2022 | 59.94 | 59.94 | 59.54 | 59.71 | 2,986 | -0.14(-0.23%) |
Jul 20, 2022 | 60.10 | 60.20 | 59.85 | 59.85 | 5,445 | +0.48(+0.80%) |
Jul 19, 2022 | 57.36 | 59.40 | 57.36 | 59.38 | 10,433 | +1.92(+3.35%) |
Jul 18, 2022 | 59.13 | 59.13 | 57.45 | 57.45 | 14,692 | +0.09(+0.16%) |
Jul 15, 2022 | 57.00 | 57.50 | 57.00 | 57.36 | 9,628 | +0.65(+1.14%) |
Jul 14, 2022 | 57.67 | 57.67 | 56.04 | 56.71 | 12,139 | -1.53(-2.63%) |
Jul 13, 2022 | 57.19 | 58.26 | 57.19 | 58.24 | 7,213 | -0.46(-0.78%) |
Jul 12, 2022 | 58.48 | 59.02 | 58.42 | 58.70 | 15,908 | -0.35(-0.59%) |
Jul 11, 2022 | 59.81 | 59.97 | 59.05 | 59.05 | 15,047 | -1.28(-2.12%) |
Jul 08, 2022 | 60.08 | 60.51 | 60.08 | 60.33 | 4,946 | +0.19(+0.32%) |
Jul 07, 2022 | 59.82 | 60.32 | 59.53 | 60.13 | 13,467 | +1.88(+3.23%) |
Jul 06, 2022 | 58.16 | 58.42 | 58.02 | 58.25 | 22,173 | -1.89(-3.14%) |
Jul 05, 2022 | 60.27 | 60.99 | 58.55 | 60.14 | 7,955 | +0.02(+0.03%) |
Jul 01, 2022 | 59.40 | 60.41 | 59.40 | 60.12 | 4,373 | -1.48(-2.40%) |
Jun 30, 2022 | 59.59 | 62.09 | 59.59 | 61.60 | 12,334 | +0.40(+0.65%) |
Jun 29, 2022 | 61.89 | 61.89 | 61.00 | 61.20 | 11,690 | -0.31(-0.50%) |
Jun 28, 2022 | 61.94 | 62.16 | 61.40 | 61.52 | 23,725 | +0.47(+0.76%) |
Jun 27, 2022 | 61.53 | 61.53 | 60.94 | 61.05 | 5,052 | +0.05(+0.08%) |
Jun 24, 2022 | 60.79 | 61.01 | 60.79 | 61.00 | 4,177 | +0.29(+0.48%) |
Jun 23, 2022 | 61.48 | 61.61 | 60.42 | 60.71 | 11,240 | -0.48(-0.78%) |
Jun 22, 2022 | 60.55 | 61.30 | 60.55 | 61.19 | 21,474 | +0.64(+1.06%) |
Jun 21, 2022 | 60.03 | 60.67 | 60.02 | 60.55 | 12,507 | -0.05(-0.08%) |
Jun 17, 2022 | 60.44 | 60.60 | 60.19 | 60.60 | 7,845 | -0.10(-0.16%) |
Jun 16, 2022 | 60.06 | 60.77 | 60.03 | 60.70 | 11,262 | -0.27(-0.44%) |
Jun 15, 2022 | 61.05 | 61.90 | 60.61 | 60.97 | 10,366 | +0.64(+1.06%) |
Jun 14, 2022 | 60.62 | 60.62 | 60.05 | 60.33 | 8,285 | +1.65(+2.81%) |
Jun 13, 2022 | 59.33 | 60.38 | 58.68 | 58.68 | 3,707 | -3.42(-5.51%) |
Jun 10, 2022 | 62.54 | 62.54 | 62.00 | 62.10 | 2,676 | -1.00(-1.58%) |
Jun 09, 2022 | 63.83 | 63.83 | 63.10 | 63.10 | 3,051 | -0.14(-0.22%) |
Jun 08, 2022 | 63.33 | 63.33 | 63.10 | 63.24 | 1,850 | -0.39(-0.61%) |
Jun 07, 2022 | 63.33 | 63.88 | 63.33 | 63.63 | 2,123 | +1.33(+2.13%) |
Jun 06, 2022 | 62.85 | 62.85 | 62.09 | 62.30 | 12,021 | -0.42(-0.67%) |
Jun 03, 2022 | 63.27 | 63.73 | 62.72 | 62.72 | 2,411 | -3.29(-4.98%) |
Jun 02, 2022 | 65.93 | 66.18 | 65.44 | 66.01 | 5,606 | +0.07(+0.11%) |
Jun 01, 2022 | 65.97 | 66.55 | 65.94 | 65.94 | 1,595 | +1.42(+2.20%) |
May 31, 2022 | 64.52 | 64.85 | 64.52 | 64.52 | 4,409 | +0.23(+0.36%) |
May 27, 2022 | 64.32 | 64.32 | 64.27 | 64.29 | 1,744 | +1.11(+1.76%) |
May 26, 2022 | 64.18 | 64.18 | 63.18 | 63.18 | 1,806 | -0.76(-1.19%) |
May 25, 2022 | 63.00 | 63.94 | 63.00 | 63.94 | 1,779 | -1.10(-1.69%) |
May 24, 2022 | 64.96 | 65.34 | 64.96 | 65.04 | 1,289 | +0.06(+0.09%) |
May 23, 2022 | 64.29 | 65.13 | 64.29 | 64.98 | 2,639 | +1.05(+1.64%) |
May 20, 2022 | 64.48 | 64.48 | 63.28 | 63.93 | 2,437 | +0.66(+1.04%) |
May 19, 2022 | 63.27 | 63.27 | 63.27 | 63.27 | 1,950 | -0.18(-0.29%) |
May 18, 2022 | 63.75 | 63.75 | 63.25 | 63.45 | 1,114 | +0.20(+0.31%) |
May 17, 2022 | 62.22 | 63.26 | 62.22 | 63.26 | 1,549 | -0.54(-0.85%) |
May 16, 2022 | 63.03 | 63.80 | 62.91 | 63.80 | 2,460 | -0.05(-0.08%) |
May 13, 2022 | 63.92 | 64.12 | 63.65 | 63.85 | 2,272 | +0.83(+1.32%) |
May 12, 2022 | 64.39 | 64.39 | 61.73 | 63.02 | 2,618 | +0.80(+1.29%) |
May 11, 2022 | 64.51 | 64.51 | 62.22 | 62.22 | 39,273 | -2.14(-3.33%) |
May 10, 2022 | 62.41 | 64.36 | 62.41 | 64.36 | 7,650 | +2.39(+3.86%) |
May 09, 2022 | 61.49 | 61.97 | 61.28 | 61.97 | 4,263 | -0.44(-0.71%) |
May 06, 2022 | 63.14 | 63.14 | 61.84 | 62.41 | 1,862 | +1.54(+2.54%) |
May 05, 2022 | 61.12 | 62.32 | 60.87 | 60.87 | 1,968 | -2.25(-3.57%) |
May 04, 2022 | 61.09 | 63.12 | 60.23 | 63.12 | 1,690 | +2.14(+3.51%) |
May 03, 2022 | 61.85 | 61.90 | 60.59 | 60.98 | 4,706 | +0.92(+1.54%) |