Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.26 | 59.32 | 58.11 | 58.82 | 32,270 | +0.85(+1.47%) |
Apr 27, 2023 | 57.42 | 58.18 | 57.09 | 57.97 | 20,413 | +0.54(+0.94%) |
Apr 26, 2023 | 57.89 | 58.47 | 57.42 | 57.43 | 33,831 | -0.37(-0.64%) |
Apr 25, 2023 | 58.04 | 58.94 | 57.51 | 57.80 | 42,500 | -0.52(-0.89%) |
Apr 24, 2023 | 59.61 | 59.63 | 58.16 | 58.32 | 76,303 | -1.82(-3.03%) |
Apr 21, 2023 | 60.60 | 60.60 | 60.00 | 60.14 | 20,191 | -0.46(-0.76%) |
Apr 20, 2023 | 60.71 | 61.49 | 60.41 | 60.60 | 14,490 | -0.04(-0.07%) |
Apr 19, 2023 | 60.50 | 60.88 | 60.18 | 60.64 | 17,253 | -0.12(-0.20%) |
Apr 18, 2023 | 60.16 | 61.24 | 60.00 | 60.76 | 33,146 | +0.68(+1.13%) |
Apr 17, 2023 | 60.39 | 60.39 | 59.35 | 60.08 | 53,422 | +0.38(+0.64%) |
Apr 14, 2023 | 60.05 | 61.19 | 59.33 | 59.70 | 48,441 | -0.29(-0.48%) |
Apr 13, 2023 | 60.23 | 60.30 | 58.81 | 59.99 | 112,158 | +0.08(+0.13%) |
Apr 12, 2023 | 63.50 | 65.75 | 58.91 | 59.91 | 147,127 | -1.19(-1.95%) |
Apr 11, 2023 | 60.67 | 61.26 | 60.67 | 61.10 | 57,053 | +0.21(+0.34%) |
Apr 10, 2023 | 58.88 | 61.08 | 58.88 | 60.89 | 43,368 | +1.69(+2.85%) |
Apr 06, 2023 | 59.20 | 0 | -0.59(-0.99%) | |||
Apr 05, 2023 | 60.51 | 60.72 | 59.70 | 59.79 | 27,727 | -0.74(-1.22%) |
Apr 04, 2023 | 60.78 | 61.44 | 60.44 | 60.53 | 65,865 | -0.34(-0.56%) |
Apr 03, 2023 | 60.60 | 61.00 | 60.16 | 60.87 | 32,490 | +0.13(+0.21%) |
Mar 31, 2023 | 60.95 | 61.44 | 60.45 | 60.74 | 51,845 | -0.04(-0.07%) |
Mar 30, 2023 | 61.05 | 61.25 | 60.40 | 60.78 | 41,570 | -0.16(-0.26%) |
Mar 29, 2023 | 61.25 | 61.78 | 60.72 | 60.94 | 39,934 | +0.25(+0.41%) |
Mar 28, 2023 | 60.41 | 60.84 | 59.57 | 60.69 | 26,528 | +0.16(+0.26%) |
Mar 27, 2023 | 61.04 | 61.26 | 60.39 | 60.53 | 18,769 | -0.23(-0.38%) |
Mar 24, 2023 | 60.83 | 61.47 | 60.37 | 60.76 | 16,891 | -0.07(-0.12%) |
Mar 23, 2023 | 60.80 | 61.92 | 60.49 | 60.83 | 24,605 | +0.28(+0.46%) |
Mar 22, 2023 | 61.06 | 61.21 | 60.25 | 60.55 | 16,842 | -0.17(-0.28%) |
Mar 21, 2023 | 61.49 | 61.73 | 60.62 | 60.72 | 22,920 | -0.37(-0.61%) |
Mar 20, 2023 | 60.54 | 61.11 | 60.00 | 61.09 | 45,652 | +0.76(+1.26%) |
Mar 17, 2023 | 62.48 | 62.48 | 60.00 | 60.33 | 89,813 | -2.67(-4.24%) |
Mar 16, 2023 | 62.80 | 63.12 | 62.30 | 63.00 | 22,365 | -0.35(-0.55%) |
Mar 15, 2023 | 63.55 | 63.55 | 62.50 | 63.35 | 44,716 | -0.95(-1.48%) |
Mar 14, 2023 | 63.65 | 64.99 | 63.65 | 64.30 | 34,321 | +0.79(+1.24%) |
Mar 13, 2023 | 63.86 | 63.86 | 62.47 | 63.51 | 31,687 | -0.49(-0.77%) |
Mar 10, 2023 | 65.46 | 65.46 | 63.68 | 64.00 | 34,126 | -1.35(-2.07%) |
Mar 09, 2023 | 66.27 | 66.61 | 65.31 | 65.35 | 22,769 | -0.94(-1.42%) |
Mar 08, 2023 | 66.02 | 66.48 | 65.79 | 66.29 | 19,050 | +0.07(+0.11%) |
Mar 07, 2023 | 66.75 | 67.00 | 65.60 | 66.22 | 32,006 | -0.53(-0.79%) |
Mar 06, 2023 | 67.40 | 67.99 | 66.12 | 66.75 | 33,220 | -0.20(-0.30%) |
Mar 03, 2023 | 67.32 | 68.51 | 66.75 | 66.95 | 22,001 | -0.05(-0.07%) |
Mar 02, 2023 | 66.69 | 67.70 | 66.42 | 67.00 | 19,809 | +0.16(+0.24%) |
Mar 01, 2023 | 64.49 | 69.00 | 64.49 | 66.84 | 78,188 | +2.44(+3.79%) |
Feb 28, 2023 | 64.62 | 65.16 | 63.89 | 64.40 | 50,150 | -0.20(-0.31%) |
Feb 27, 2023 | 64.08 | 65.44 | 64.08 | 64.60 | 37,817 | +0.17(+0.26%) |
Feb 24, 2023 | 64.69 | 64.97 | 63.84 | 64.43 | 35,114 | -0.67(-1.03%) |
Feb 23, 2023 | 66.14 | 66.14 | 64.53 | 65.10 | 473,174 | -0.64(-0.97%) |
Feb 22, 2023 | 64.85 | 66.41 | 64.84 | 65.74 | 56,694 | +0.64(+0.98%) |
Feb 21, 2023 | 64.01 | 65.93 | 63.89 | 65.10 | 95,215 | -0.06(-0.09%) |
Feb 17, 2023 | 65.16 | 0 | -4.01(-5.80%) | |||
Feb 16, 2023 | 71.91 | 73.50 | 68.46 | 69.17 | 113,981 | -4.32(-5.88%) |
Feb 15, 2023 | 71.36 | 73.49 | 71.00 | 73.49 | 69,873 | +1.99(+2.78%) |
Feb 14, 2023 | 70.60 | 72.39 | 70.59 | 71.50 | 81,412 | +0.50(+0.70%) |
Feb 13, 2023 | 69.99 | 71.72 | 68.67 | 71.00 | 78,850 | +0.70(+1.00%) |
Feb 10, 2023 | 71.40 | 71.40 | 69.87 | 70.30 | 76,265 | -1.43(-1.99%) |
Feb 09, 2023 | 71.77 | 73.49 | 71.65 | 71.73 | 100,613 | -0.37(-0.51%) |
Feb 08, 2023 | 70.50 | 72.25 | 70.00 | 72.10 | 58,444 | +1.34(+1.89%) |
Feb 07, 2023 | 69.42 | 70.80 | 69.00 | 70.76 | 58,528 | +1.35(+1.94%) |
Feb 06, 2023 | 71.14 | 71.14 | 69.14 | 69.41 | 59,966 | -1.49(-2.10%) |
Feb 03, 2023 | 69.41 | 71.23 | 69.39 | 70.90 | 57,572 | +1.57(+2.26%) |
Feb 02, 2023 | 69.00 | 70.10 | 68.87 | 69.33 | 46,655 | +0.02(+0.03%) |
Feb 01, 2023 | 68.94 | 69.57 | 68.59 | 69.31 | 40,051 | +0.48(+0.70%) |
Jan 31, 2023 | 68.90 | 69.37 | 68.39 | 68.83 | 23,945 | +0.25(+0.36%) |
Jan 30, 2023 | 67.38 | 68.69 | 67.13 | 68.58 | 54,618 | +0.75(+1.11%) |
Jan 27, 2023 | 67.49 | 68.42 | 67.12 | 67.83 | 38,306 | +0.21(+0.31%) |
Jan 26, 2023 | 66.00 | 67.95 | 65.86 | 67.62 | 66,265 | +1.94(+2.95%) |
Jan 25, 2023 | 64.61 | 66.00 | 64.20 | 65.68 | 34,758 | +0.56(+0.86%) |
Jan 24, 2023 | 64.10 | 65.62 | 63.77 | 65.12 | 40,427 | +0.94(+1.46%) |
Jan 23, 2023 | 64.32 | 65.29 | 63.75 | 64.18 | 24,205 | -0.13(-0.20%) |
Jan 20, 2023 | 62.84 | 64.60 | 62.33 | 64.31 | 42,886 | +1.81(+2.90%) |
Jan 19, 2023 | 64.28 | 65.10 | 62.50 | 62.50 | 39,813 | -1.94(-3.01%) |
Jan 18, 2023 | 61.14 | 64.66 | 61.14 | 64.44 | 74,397 | +3.72(+6.13%) |
Jan 17, 2023 | 60.42 | 61.28 | 59.83 | 60.72 | 21,513 | -0.09(-0.15%) |
Jan 16, 2023 | 60.00 | 60.81 | 60.00 | 60.81 | 11,958 | +0.43(+0.71%) |
Jan 13, 2023 | 59.60 | 61.04 | 59.03 | 60.38 | 17,208 | +0.25(+0.42%) |
Jan 12, 2023 | 60.28 | 60.44 | 59.73 | 60.13 | 8,622 | -0.11(-0.18%) |
Jan 11, 2023 | 59.32 | 60.67 | 59.32 | 60.24 | 25,797 | +0.63(+1.06%) |
Jan 10, 2023 | 58.47 | 59.62 | 58.47 | 59.61 | 12,282 | +0.84(+1.43%) |
Jan 09, 2023 | 59.04 | 59.99 | 58.60 | 58.77 | 27,604 | -0.52(-0.88%) |
Jan 06, 2023 | 58.36 | 59.33 | 58.13 | 59.29 | 20,094 | +1.04(+1.79%) |
Jan 05, 2023 | 57.50 | 58.46 | 57.50 | 58.25 | 14,202 | +0.65(+1.13%) |
Jan 04, 2023 | 57.03 | 57.77 | 57.00 | 57.60 | 17,359 | +0.71(+1.25%) |
Jan 03, 2023 | 57.07 | 57.79 | 56.73 | 56.89 | 22,223 | -0.18(-0.32%) |
Dec 30, 2022 | 57.07 | 0 | +0.35(+0.62%) | |||
Dec 29, 2022 | 57.15 | 58.02 | 56.72 | 56.72 | 11,465 | -0.13(-0.23%) |
Dec 28, 2022 | 57.39 | 57.80 | 56.77 | 56.85 | 21,107 | -0.42(-0.73%) |
Dec 23, 2022 | 57.27 | 0 | +0.18(+0.32%) | |||
Dec 22, 2022 | 57.27 | 57.27 | 56.47 | 57.09 | 19,794 | -0.24(-0.42%) |
Dec 21, 2022 | 56.77 | 57.70 | 56.51 | 57.33 | 35,134 | +0.60(+1.06%) |
Dec 20, 2022 | 57.00 | 57.09 | 56.57 | 56.73 | 27,603 | -0.55(-0.96%) |
Dec 19, 2022 | 59.13 | 59.13 | 57.01 | 57.28 | 18,351 | -1.93(-3.26%) |
Dec 16, 2022 | 59.06 | 59.50 | 58.56 | 59.21 | 35,618 | -0.55(-0.92%) |
Dec 15, 2022 | 59.67 | 59.92 | 58.77 | 59.76 | 15,988 | -0.30(-0.50%) |
Dec 14, 2022 | 60.20 | 60.77 | 60.04 | 60.06 | 9,751 | +0.06(+0.10%) |
Dec 13, 2022 | 61.00 | 61.19 | 59.83 | 60.00 | 25,798 | -0.03(-0.05%) |
Dec 12, 2022 | 59.23 | 60.63 | 59.23 | 60.03 | 14,688 | -0.01(-0.02%) |
Dec 09, 2022 | 60.54 | 60.94 | 60.04 | 60.04 | 9,482 | -0.51(-0.84%) |
Dec 08, 2022 | 59.79 | 61.01 | 59.49 | 60.55 | 18,751 | +1.31(+2.21%) |
Dec 07, 2022 | 59.91 | 59.91 | 58.33 | 59.24 | 17,486 | +0.24(+0.41%) |
Dec 06, 2022 | 59.45 | 60.55 | 58.96 | 59.00 | 25,565 | -0.92(-1.54%) |
Dec 05, 2022 | 60.50 | 60.71 | 59.35 | 59.92 | 28,325 | -1.16(-1.90%) |
Dec 02, 2022 | 61.45 | 62.00 | 61.04 | 61.08 | 13,001 | -0.62(-1.00%) |
Dec 01, 2022 | 61.50 | 62.34 | 61.09 | 61.70 | 21,996 | +0.45(+0.73%) |
Nov 30, 2022 | 60.25 | 61.41 | 59.91 | 61.25 | 43,376 | +1.29(+2.15%) |
Nov 29, 2022 | 60.21 | 60.38 | 59.37 | 59.96 | 9,236 | +0.39(+0.65%) |
Nov 28, 2022 | 60.22 | 60.22 | 59.44 | 59.57 | 9,225 | +0.10(+0.17%) |
Nov 25, 2022 | 59.64 | 60.05 | 59.47 | 59.47 | 8,233 | -0.26(-0.44%) |
Nov 24, 2022 | 58.90 | 59.83 | 58.90 | 59.73 | 6,584 | +0.24(+0.40%) |
Nov 23, 2022 | 59.32 | 59.79 | 59.07 | 59.49 | 6,189 | +0.23(+0.39%) |
Nov 22, 2022 | 59.65 | 59.67 | 58.94 | 59.26 | 11,784 | -0.14(-0.24%) |
Nov 21, 2022 | 58.96 | 59.53 | 58.38 | 59.40 | 13,457 | +0.20(+0.34%) |
Nov 18, 2022 | 58.93 | 59.41 | 58.53 | 59.20 | 14,699 | +0.80(+1.37%) |
Nov 17, 2022 | 57.88 | 58.87 | 57.88 | 58.40 | 12,871 | -0.16(-0.27%) |
Nov 16, 2022 | 58.53 | 58.69 | 57.50 | 58.56 | 19,535 | +0.02(+0.03%) |
Nov 15, 2022 | 57.62 | 59.42 | 57.62 | 58.54 | 25,297 | +1.04(+1.81%) |
Nov 14, 2022 | 58.93 | 59.00 | 57.48 | 57.50 | 33,961 | -1.24(-2.11%) |
Nov 11, 2022 | 59.72 | 60.35 | 58.58 | 58.74 | 20,979 | -0.91(-1.53%) |
Nov 10, 2022 | 59.79 | 60.20 | 59.38 | 59.65 | 40,005 | +0.79(+1.34%) |
Nov 09, 2022 | 58.45 | 59.39 | 58.20 | 58.86 | 32,123 | +0.20(+0.34%) |
Nov 08, 2022 | 58.96 | 59.49 | 57.70 | 58.66 | 39,812 | +0.04(+0.07%) |
Nov 07, 2022 | 57.79 | 58.81 | 57.52 | 58.62 | 27,746 | +1.28(+2.23%) |
Nov 04, 2022 | 58.06 | 58.06 | 56.22 | 57.34 | 33,864 | +0.35(+0.61%) |
Nov 03, 2022 | 57.25 | 58.21 | 55.93 | 56.99 | 25,563 | -0.90(-1.55%) |
Nov 02, 2022 | 54.58 | 57.89 | 75,384 | +3.43(+6.30%) | ||
Nov 01, 2022 | 56.34 | 56.34 | 54.42 | 54.46 | 31,085 | -0.76(-1.38%) |
Oct 31, 2022 | 55.22 | 56.04 | 55.18 | 55.22 | 23,617 | -0.23(-0.41%) |
Oct 28, 2022 | 55.55 | 55.75 | 54.80 | 55.45 | 29,448 | +0.34(+0.62%) |
Oct 27, 2022 | 56.50 | 56.80 | 55.11 | 55.11 | 23,581 | -1.24(-2.20%) |
Oct 26, 2022 | 55.35 | 56.52 | 55.35 | 56.35 | 17,846 | +0.95(+1.71%) |
Oct 25, 2022 | 55.30 | 55.95 | 55.21 | 55.40 | 20,809 | +0.06(+0.11%) |
Oct 24, 2022 | 54.60 | 55.35 | 54.09 | 55.34 | 27,806 | +0.68(+1.24%) |
Oct 21, 2022 | 54.54 | 54.72 | 53.55 | 54.66 | 39,387 | +0.21(+0.39%) |
Oct 20, 2022 | 55.10 | 55.75 | 54.45 | 54.45 | 74,723 | -0.34(-0.62%) |
Oct 19, 2022 | 54.65 | 54.79 | 54.30 | 54.79 | 29,932 | +0.04(+0.07%) |
Oct 18, 2022 | 55.22 | 55.36 | 54.65 | 54.75 | 24,593 | -0.07(-0.13%) |
Oct 17, 2022 | 55.85 | 56.04 | 54.00 | 54.82 | 68,310 | -0.46(-0.83%) |
Oct 14, 2022 | 54.77 | 55.41 | 54.25 | 55.28 | 29,497 | +0.77(+1.41%) |
Oct 13, 2022 | 53.24 | 54.96 | 53.10 | 54.51 | 79,738 | +0.33(+0.61%) |
Oct 12, 2022 | 52.50 | 54.35 | 52.50 | 54.18 | 36,200 | +1.49(+2.83%) |
Oct 11, 2022 | 52.11 | 52.74 | 49.50 | 52.69 | 142,491 | -1.46(-2.70%) |
Oct 07, 2022 | 54.15 | 0 | -3.97(-6.83%) | |||
Oct 06, 2022 | 57.92 | 58.57 | 57.60 | 58.12 | 18,761 | -0.08(-0.14%) |
Oct 05, 2022 | 57.93 | 58.42 | 57.31 | 58.20 | 18,985 | -0.42(-0.72%) |
Oct 04, 2022 | 58.64 | 59.60 | 58.21 | 58.62 | 24,399 | +0.68(+1.17%) |
Oct 03, 2022 | 57.39 | 58.41 | 56.75 | 57.94 | 36,969 | +0.93(+1.63%) |
Sep 30, 2022 | 55.82 | 57.26 | 55.75 | 57.01 | 41,707 | +0.46(+0.81%) |
Sep 29, 2022 | 57.49 | 57.49 | 55.95 | 56.55 | 52,111 | -1.18(-2.04%) |
Sep 28, 2022 | 55.86 | 58.18 | 55.86 | 57.73 | 30,979 | +1.02(+1.80%) |
Sep 27, 2022 | 56.47 | 56.80 | 56.33 | 56.71 | 22,340 | +0.58(+1.03%) |
Sep 26, 2022 | 55.99 | 56.80 | 55.02 | 56.13 | 30,435 | +0.02(+0.04%) |
Sep 23, 2022 | 55.18 | 56.62 | 55.18 | 56.11 | 27,073 | -0.62(-1.09%) |
Sep 22, 2022 | 58.71 | 58.71 | 56.47 | 56.73 | 50,668 | -2.09(-3.55%) |
Sep 21, 2022 | 59.90 | 59.90 | 58.81 | 58.82 | 14,008 | -0.79(-1.33%) |
Sep 20, 2022 | 60.56 | 60.80 | 59.35 | 59.61 | 36,981 | -0.97(-1.60%) |
Sep 19, 2022 | 59.65 | 60.58 | 59.12 | 60.58 | 18,340 | +0.30(+0.50%) |
Sep 16, 2022 | 60.00 | 60.36 | 59.60 | 60.28 | 23,361 | -0.31(-0.51%) |
Sep 15, 2022 | 61.12 | 61.33 | 60.34 | 60.59 | 12,496 | -0.56(-0.92%) |
Sep 14, 2022 | 60.45 | 61.33 | 60.25 | 61.15 | 16,409 | +0.70(+1.16%) |
Sep 13, 2022 | 61.30 | 61.30 | 59.90 | 60.45 | 31,918 | -0.82(-1.34%) |
Sep 12, 2022 | 59.93 | 61.40 | 59.93 | 61.27 | 23,496 | +1.27(+2.12%) |
Sep 09, 2022 | 59.75 | 60.17 | 59.39 | 60.00 | 12,087 | +0.63(+1.06%) |
Sep 08, 2022 | 58.44 | 59.40 | 58.44 | 59.37 | 14,234 | +0.29(+0.49%) |
Sep 07, 2022 | 57.74 | 59.08 | 57.74 | 59.08 | 12,250 | +1.30(+2.25%) |
Sep 06, 2022 | 59.40 | 59.41 | 57.75 | 57.78 | 17,973 | -1.00(-1.70%) |
Sep 02, 2022 | 58.78 | 0 | +0.68(+1.17%) | |||
Sep 01, 2022 | 58.50 | 58.82 | 57.14 | 58.10 | 32,381 | -0.62(-1.06%) |
Aug 31, 2022 | 58.43 | 59.00 | 58.12 | 58.72 | 25,628 | +0.25(+0.43%) |
Aug 30, 2022 | 59.45 | 59.45 | 58.30 | 58.47 | 35,489 | -0.74(-1.25%) |
Aug 29, 2022 | 59.20 | 59.47 | 58.40 | 59.21 | 34,300 | -0.45(-0.75%) |
Aug 26, 2022 | 61.18 | 61.18 | 59.42 | 59.66 | 24,678 | -1.27(-2.08%) |
Aug 25, 2022 | 61.23 | 61.56 | 60.50 | 60.93 | 18,633 | -0.04(-0.07%) |
Aug 24, 2022 | 61.21 | 61.73 | 60.31 | 60.97 | 57,763 | +0.52(+0.86%) |
Aug 23, 2022 | 60.89 | 61.32 | 60.29 | 60.45 | 9,246 | -0.45(-0.74%) |
Aug 22, 2022 | 60.33 | 60.95 | 59.96 | 60.90 | 27,517 | +0.07(+0.12%) |
Aug 19, 2022 | 62.46 | 62.46 | 60.40 | 60.83 | 18,353 | -0.95(-1.54%) |
Aug 18, 2022 | 61.99 | 62.00 | 61.42 | 61.78 | 26,228 | -0.12(-0.19%) |
Aug 17, 2022 | 61.53 | 61.92 | 61.33 | 61.90 | 19,035 | +0.00(+0.00%) |
Aug 16, 2022 | 62.28 | 62.52 | 61.70 | 61.90 | 16,021 | -0.37(-0.59%) |
Aug 15, 2022 | 61.50 | 62.35 | 61.26 | 62.27 | 13,459 | +0.23(+0.37%) |
Aug 12, 2022 | 60.21 | 62.19 | 60.07 | 62.04 | 30,592 | +1.97(+3.28%) |
Aug 11, 2022 | 61.80 | 61.85 | 60.00 | 60.07 | 49,795 | -1.59(-2.58%) |
Aug 10, 2022 | 61.60 | 63.96 | 61.60 | 61.66 | 62,597 | +0.96(+1.58%) |
Aug 09, 2022 | 58.50 | 61.24 | 58.03 | 60.70 | 93,039 | +2.33(+3.99%) |
Aug 08, 2022 | 59.75 | 59.75 | 58.25 | 58.37 | 18,996 | -0.94(-1.58%) |
Aug 05, 2022 | 57.50 | 59.31 | 57.50 | 59.31 | 42,277 | +1.18(+2.03%) |
Aug 04, 2022 | 58.66 | 59.49 | 57.83 | 58.13 | 41,843 | -0.51(-0.87%) |
Aug 03, 2022 | 58.25 | 58.84 | 57.89 | 58.64 | 41,993 | +0.70(+1.21%) |
Aug 02, 2022 | 56.91 | 58.17 | 56.00 | 57.94 | 40,675 | +0.19(+0.33%) |
Jul 29, 2022 | 57.75 | 0 | -0.10(-0.17%) | |||
Jul 28, 2022 | 57.11 | 57.95 | 56.99 | 57.85 | 22,874 | +0.82(+1.44%) |
Jul 27, 2022 | 56.20 | 57.17 | 55.85 | 57.03 | 29,051 | +0.91(+1.62%) |
Jul 26, 2022 | 55.88 | 56.29 | 55.60 | 56.12 | 18,057 | +0.11(+0.20%) |
Jul 25, 2022 | 55.99 | 56.01 | 55.25 | 56.01 | 14,469 | +0.10(+0.18%) |
Jul 22, 2022 | 57.29 | 57.50 | 55.66 | 55.91 | 22,113 | -1.24(-2.17%) |
Jul 21, 2022 | 57.00 | 57.60 | 56.80 | 57.15 | 34,798 | +0.03(+0.05%) |
Jul 20, 2022 | 56.20 | 57.20 | 55.98 | 57.12 | 43,649 | +0.92(+1.64%) |
Jul 19, 2022 | 55.61 | 57.40 | 55.61 | 56.20 | 60,857 | +0.72(+1.30%) |
Jul 18, 2022 | 54.13 | 55.49 | 54.13 | 55.48 | 46,432 | +1.48(+2.74%) |
Jul 15, 2022 | 55.15 | 55.15 | 53.55 | 54.00 | 30,207 | -0.60(-1.10%) |
Jul 14, 2022 | 53.58 | 54.63 | 53.05 | 54.60 | 35,981 | +0.55(+1.02%) |
Jul 13, 2022 | 53.84 | 54.18 | 53.02 | 54.05 | 36,852 | -0.22(-0.41%) |
Jul 12, 2022 | 54.74 | 54.90 | 53.62 | 54.27 | 58,393 | -0.24(-0.44%) |
Jul 11, 2022 | 52.54 | 54.93 | 51.68 | 54.51 | 59,818 | +1.36(+2.56%) |
Jul 08, 2022 | 56.05 | 57.06 | 52.97 | 53.15 | 64,140 | -2.04(-3.70%) |
Jul 07, 2022 | 52.67 | 55.84 | 52.67 | 55.19 | 46,836 | +2.91(+5.57%) |
Jul 06, 2022 | 52.20 | 52.62 | 51.38 | 52.28 | 33,740 | +0.09(+0.17%) |
Jul 05, 2022 | 53.49 | 53.49 | 52.14 | 52.19 | 33,490 | -1.25(-2.34%) |
Jul 04, 2022 | 52.00 | 54.01 | 52.00 | 53.44 | 20,344 | +2.19(+4.27%) |
Jun 30, 2022 | 51.25 | 0 | -0.45(-0.87%) | |||
Jun 29, 2022 | 52.79 | 52.79 | 51.17 | 51.70 | 33,252 | -1.21(-2.29%) |
Jun 28, 2022 | 53.16 | 54.50 | 52.80 | 52.91 | 38,525 | +0.09(+0.17%) |
Jun 27, 2022 | 52.87 | 53.09 | 51.72 | 52.82 | 35,260 | +0.05(+0.09%) |
Jun 24, 2022 | 49.99 | 52.98 | 49.97 | 52.77 | 37,370 | +3.39(+6.87%) |
Jun 23, 2022 | 49.19 | 49.97 | 48.97 | 49.38 | 19,158 | +0.43(+0.88%) |
Jun 22, 2022 | 48.54 | 49.40 | 48.48 | 48.95 | 27,145 | -0.18(-0.37%) |
Jun 21, 2022 | 48.37 | 49.31 | 48.10 | 49.13 | 21,318 | +0.66(+1.36%) |
Jun 20, 2022 | 47.89 | 48.58 | 47.50 | 48.47 | 7,026 | +1.29(+2.73%) |
Jun 17, 2022 | 45.88 | 47.92 | 45.88 | 47.18 | 27,569 | +1.31(+2.86%) |
Jun 16, 2022 | 47.99 | 47.99 | 45.20 | 45.87 | 57,342 | -2.80(-5.75%) |
Jun 15, 2022 | 48.72 | 48.91 | 48.02 | 48.67 | 25,076 | +0.07(+0.14%) |
Jun 14, 2022 | 49.10 | 49.29 | 48.30 | 48.60 | 35,695 | -0.46(-0.94%) |
Jun 13, 2022 | 49.36 | 49.68 | 48.80 | 49.06 | 39,310 | -1.64(-3.23%) |
Jun 10, 2022 | 52.41 | 52.41 | 50.39 | 50.70 | 19,764 | -1.94(-3.69%) |
Jun 09, 2022 | 53.25 | 53.53 | 52.52 | 52.64 | 20,135 | -1.09(-2.03%) |
Jun 08, 2022 | 53.42 | 53.91 | 53.26 | 53.73 | 11,954 | +0.03(+0.06%) |
Jun 07, 2022 | 53.10 | 53.70 | 52.99 | 53.70 | 12,799 | +0.47(+0.88%) |
Jun 06, 2022 | 54.10 | 54.10 | 53.19 | 53.23 | 16,999 | -0.34(-0.63%) |
Jun 03, 2022 | 53.47 | 53.70 | 53.28 | 53.57 | 13,836 | -0.22(-0.41%) |
Jun 02, 2022 | 52.68 | 54.06 | 52.68 | 53.79 | 22,369 | +1.31(+2.50%) |
Jun 01, 2022 | 53.25 | 53.25 | 51.97 | 52.48 | 19,612 | -0.64(-1.20%) |
May 31, 2022 | 51.89 | 53.39 | 51.89 | 53.12 | 47,794 | +0.51(+0.97%) |
May 30, 2022 | 52.26 | 52.69 | 51.90 | 52.61 | 16,163 | +1.00(+1.94%) |
May 27, 2022 | 49.98 | 51.90 | 49.98 | 51.61 | 43,699 | +1.95(+3.93%) |
May 26, 2022 | 49.74 | 50.42 | 49.63 | 49.66 | 43,501 | +0.24(+0.49%) |
May 25, 2022 | 48.73 | 49.61 | 48.73 | 49.42 | 21,011 | +0.33(+0.67%) |
May 24, 2022 | 50.27 | 50.27 | 48.92 | 49.09 | 44,142 | -1.57(-3.10%) |
May 20, 2022 | 50.66 | 0 | +0.31(+0.62%) | |||
May 19, 2022 | 50.27 | 50.97 | 49.96 | 50.35 | 31,299 | -0.34(-0.67%) |
May 18, 2022 | 52.62 | 52.62 | 49.98 | 50.69 | 30,324 | -1.74(-3.32%) |
May 17, 2022 | 52.24 | 52.85 | 51.81 | 52.43 | 28,603 | +0.91(+1.77%) |
May 16, 2022 | 52.30 | 52.30 | 50.87 | 51.52 | 24,799 | +0.18(+0.35%) |
May 13, 2022 | 49.70 | 51.66 | 49.65 | 51.34 | 51,628 | +2.51(+5.14%) |
May 12, 2022 | 49.40 | 50.00 | 48.25 | 48.83 | 73,073 | -0.92(-1.85%) |
May 11, 2022 | 51.30 | 51.30 | 49.50 | 49.75 | 71,160 | -1.21(-2.37%) |
May 10, 2022 | 49.55 | 52.19 | 49.40 | 50.96 | 66,803 | +1.81(+3.68%) |
May 09, 2022 | 51.53 | 52.15 | 49.10 | 49.15 | 67,690 | -3.22(-6.15%) |
May 06, 2022 | 52.48 | 53.29 | 51.73 | 52.37 | 28,476 | -0.22(-0.42%) |
May 05, 2022 | 52.85 | 53.01 | 51.98 | 52.59 | 107,629 | -0.67(-1.26%) |
May 04, 2022 | 52.16 | 53.55 | 51.62 | 53.26 | 36,533 | +0.84(+1.60%) |
May 03, 2022 | 51.78 | 52.64 | 51.52 | 52.42 | 30,191 | +0.77(+1.49%) |