Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.01 | 58.60 | 57.81 | 58.57 | 921,011 | +2.11(+3.73%) |
Apr 27, 2023 | 55.69 | 56.75 | 55.56 | 56.46 | 410,466 | +1.01(+1.83%) |
Apr 26, 2023 | 55.53 | 56.34 | 55.36 | 55.45 | 587,066 | +0.59(+1.08%) |
Apr 25, 2023 | 55.83 | 55.98 | 54.76 | 54.86 | 608,478 | -1.67(-2.96%) |
Apr 24, 2023 | 56.66 | 56.81 | 56.23 | 56.53 | 333,296 | +0.41(+0.74%) |
Apr 21, 2023 | 56.10 | 56.34 | 55.89 | 56.12 | 287,281 | +0.17(+0.30%) |
Apr 20, 2023 | 55.51 | 56.20 | 55.42 | 55.95 | 353,793 | -0.47(-0.84%) |
Apr 19, 2023 | 56.37 | 56.88 | 56.35 | 56.42 | 731,281 | -2.01(-3.44%) |
Apr 18, 2023 | 58.43 | 58.57 | 57.93 | 58.43 | 446,355 | +0.01(+0.02%) |
Apr 17, 2023 | 57.90 | 58.47 | 57.74 | 58.42 | 362,639 | +0.66(+1.14%) |
Apr 14, 2023 | 57.82 | 58.39 | 57.34 | 57.76 | 340,506 | +0.55(+0.96%) |
Apr 13, 2023 | 56.60 | 57.30 | 56.32 | 57.21 | 505,131 | +1.03(+1.84%) |
Apr 12, 2023 | 56.84 | 56.88 | 55.90 | 56.18 | 604,911 | +0.34(+0.62%) |
Apr 11, 2023 | 56.41 | 56.47 | 55.79 | 55.83 | 428,944 | -0.40(-0.72%) |
Apr 10, 2023 | 55.97 | 56.25 | 55.36 | 56.24 | 414,382 | +0.07(+0.12%) |
Apr 06, 2023 | 56.13 | 56.67 | 55.84 | 56.17 | 407,843 | +0.33(+0.58%) |
Apr 05, 2023 | 56.00 | 56.15 | 55.57 | 55.84 | 269,874 | -0.79(-1.39%) |
Apr 04, 2023 | 57.12 | 57.45 | 56.47 | 56.63 | 476,124 | +0.17(+0.30%) |
Apr 03, 2023 | 56.39 | 56.57 | 56.10 | 56.46 | 378,548 | -0.73(-1.27%) |
Mar 31, 2023 | 56.63 | 57.68 | 56.49 | 57.19 | 556,138 | +1.64(+2.94%) |
Mar 30, 2023 | 56.12 | 56.14 | 55.51 | 55.56 | 401,607 | +1.16(+2.14%) |
Mar 29, 2023 | 54.10 | 54.47 | 53.92 | 54.39 | 329,053 | +1.69(+3.22%) |
Mar 28, 2023 | 52.79 | 52.85 | 51.98 | 52.70 | 377,241 | +0.19(+0.36%) |
Mar 27, 2023 | 52.70 | 52.84 | 52.24 | 52.51 | 332,826 | +0.04(+0.08%) |
Mar 24, 2023 | 52.25 | 52.52 | 51.74 | 52.47 | 422,117 | -0.55(-1.04%) |
Mar 23, 2023 | 53.17 | 53.79 | 52.56 | 53.02 | 304,120 | +0.72(+1.37%) |
Mar 22, 2023 | 52.90 | 53.64 | 52.26 | 52.31 | 268,869 | -0.58(-1.10%) |
Mar 21, 2023 | 53.09 | 53.20 | 52.58 | 52.89 | 327,111 | +0.41(+0.79%) |
Mar 20, 2023 | 52.08 | 52.62 | 51.96 | 52.47 | 571,546 | +0.04(+0.08%) |
Mar 17, 2023 | 52.92 | 52.93 | 52.03 | 52.43 | 781,000 | -0.23(-0.43%) |
Mar 16, 2023 | 51.44 | 52.85 | 51.41 | 52.66 | 549,238 | +0.70(+1.35%) |
Mar 15, 2023 | 50.88 | 52.15 | 50.88 | 51.96 | 734,032 | -0.74(-1.40%) |
Mar 14, 2023 | 52.60 | 52.90 | 52.16 | 52.70 | 638,684 | +0.39(+0.75%) |
Mar 13, 2023 | 51.28 | 52.83 | 51.20 | 52.31 | 779,780 | +0.49(+0.95%) |
Mar 10, 2023 | 52.81 | 52.81 | 51.50 | 51.81 | 662,446 | -0.43(-0.83%) |
Mar 09, 2023 | 52.38 | 53.61 | 52.22 | 52.25 | 790,377 | +0.33(+0.65%) |
Mar 08, 2023 | 49.51 | 52.82 | 49.51 | 51.91 | 1,687,997 | +1.00(+1.97%) |
Mar 07, 2023 | 52.20 | 52.30 | 50.64 | 50.91 | 534,086 | -1.67(-3.18%) |
Mar 06, 2023 | 53.09 | 53.31 | 52.46 | 52.58 | 280,773 | -0.33(-0.63%) |
Mar 03, 2023 | 52.83 | 53.28 | 52.51 | 52.92 | 380,789 | +0.28(+0.52%) |
Mar 02, 2023 | 51.65 | 53.09 | 51.59 | 52.64 | 460,967 | +0.44(+0.85%) |
Mar 01, 2023 | 53.46 | 53.47 | 52.07 | 52.20 | 728,160 | -1.54(-2.86%) |
Feb 28, 2023 | 53.86 | 54.18 | 53.72 | 53.73 | 402,604 | -0.77(-1.41%) |
Feb 27, 2023 | 54.54 | 54.70 | 54.24 | 54.50 | 273,757 | +0.39(+0.73%) |
Feb 24, 2023 | 53.83 | 54.40 | 53.62 | 54.11 | 447,227 | -0.40(-0.74%) |
Feb 23, 2023 | 54.68 | 54.83 | 54.00 | 54.51 | 463,902 | +1.07(+2.01%) |
Feb 22, 2023 | 53.65 | 53.95 | 53.16 | 53.44 | 545,554 | -0.52(-0.97%) |
Feb 21, 2023 | 55.77 | 56.07 | 53.93 | 53.96 | 1,213,726 | -3.00(-5.27%) |
Feb 17, 2023 | 56.77 | 57.10 | 56.39 | 56.96 | 328,715 | -0.28(-0.48%) |
Feb 16, 2023 | 57.17 | 57.95 | 57.08 | 57.24 | 320,494 | -0.58(-1.01%) |
Feb 15, 2023 | 57.19 | 57.84 | 57.15 | 57.82 | 333,076 | +0.30(+0.51%) |
Feb 14, 2023 | 57.10 | 57.91 | 56.75 | 57.53 | 350,220 | +0.11(+0.19%) |
Feb 13, 2023 | 56.31 | 57.47 | 56.28 | 57.42 | 541,267 | +1.21(+2.16%) |
Feb 10, 2023 | 56.05 | 56.36 | 55.64 | 56.21 | 585,793 | -0.89(-1.55%) |
Feb 09, 2023 | 57.47 | 57.74 | 56.93 | 57.09 | 652,711 | -0.07(-0.12%) |
Feb 08, 2023 | 58.12 | 58.29 | 56.91 | 57.16 | 468,916 | -0.98(-1.68%) |
Feb 07, 2023 | 57.29 | 58.29 | 56.81 | 58.14 | 883,732 | +0.49(+0.85%) |
Feb 06, 2023 | 58.74 | 58.77 | 57.58 | 57.64 | 596,359 | -2.08(-3.48%) |
Feb 03, 2023 | 59.05 | 60.43 | 59.05 | 59.72 | 719,212 | +0.11(+0.18%) |
Feb 02, 2023 | 58.85 | 60.14 | 58.55 | 59.61 | 895,797 | +1.22(+2.09%) |
Feb 01, 2023 | 57.16 | 58.69 | 56.92 | 58.39 | 583,126 | +0.90(+1.56%) |
Jan 31, 2023 | 56.90 | 57.54 | 56.85 | 57.50 | 489,177 | +0.26(+0.45%) |
Jan 30, 2023 | 57.64 | 57.99 | 57.13 | 57.24 | 537,053 | -1.16(-1.99%) |
Jan 27, 2023 | 57.58 | 58.82 | 57.55 | 58.40 | 762,020 | +0.29(+0.49%) |
Jan 26, 2023 | 57.53 | 58.20 | 56.64 | 58.12 | 964,525 | +1.27(+2.24%) |
Jan 25, 2023 | 55.83 | 56.90 | 55.55 | 56.85 | 684,697 | -0.20(-0.35%) |
Jan 24, 2023 | 56.37 | 57.95 | 56.34 | 57.04 | 1,535,976 | +0.36(+0.64%) |
Jan 23, 2023 | 54.78 | 56.71 | 54.76 | 56.68 | 1,345,488 | +1.67(+3.04%) |
Jan 20, 2023 | 54.08 | 55.16 | 53.62 | 55.00 | 1,137,884 | -0.20(-0.36%) |
Jan 19, 2023 | 55.18 | 55.48 | 54.50 | 55.20 | 638,582 | +0.26(+0.47%) |
Jan 18, 2023 | 55.33 | 55.97 | 54.93 | 54.95 | 872,837 | +0.88(+1.62%) |
Jan 17, 2023 | 54.04 | 54.43 | 53.61 | 54.07 | 983,497 | +0.15(+0.27%) |
Jan 13, 2023 | 53.26 | 54.38 | 53.20 | 53.92 | 2,136,809 | -1.89(-3.39%) |
Jan 12, 2023 | 55.60 | 57.00 | 54.68 | 55.81 | 5,122,866 | -11.32(-16.86%) |
Jan 11, 2023 | 66.57 | 67.15 | 66.06 | 67.13 | 525,304 | +0.94(+1.41%) |
Jan 10, 2023 | 65.65 | 66.19 | 65.09 | 66.19 | 515,076 | +0.98(+1.51%) |
Jan 09, 2023 | 66.14 | 66.51 | 65.12 | 65.21 | 659,247 | +0.20(+0.30%) |
Jan 06, 2023 | 64.06 | 65.16 | 63.50 | 65.01 | 779,930 | +1.92(+3.04%) |
Jan 05, 2023 | 62.71 | 63.14 | 62.25 | 63.09 | 428,474 | +0.38(+0.61%) |
Jan 04, 2023 | 63.49 | 63.92 | 62.35 | 62.71 | 598,356 | +0.84(+1.35%) |
Jan 03, 2023 | 61.89 | 62.56 | 61.17 | 61.87 | 463,623 | +0.55(+0.90%) |
Dec 30, 2022 | 61.37 | 61.52 | 60.77 | 61.32 | 237,302 | -0.31(-0.50%) |
Dec 29, 2022 | 61.11 | 61.87 | 60.87 | 61.62 | 365,392 | +1.64(+2.73%) |
Dec 28, 2022 | 61.04 | 61.34 | 59.87 | 59.99 | 347,105 | -0.78(-1.28%) |
Dec 27, 2022 | 60.86 | 61.04 | 60.43 | 60.77 | 317,136 | +0.06(+0.10%) |
Dec 23, 2022 | 60.74 | 60.85 | 59.99 | 60.71 | 517,039 | +0.58(+0.97%) |
Dec 22, 2022 | 60.82 | 60.89 | 59.25 | 60.13 | 667,017 | -0.73(-1.20%) |
Dec 21, 2022 | 59.85 | 61.16 | 59.71 | 60.86 | 959,851 | +2.52(+4.32%) |
Dec 20, 2022 | 58.01 | 58.64 | 57.72 | 58.33 | 632,638 | +0.72(+1.25%) |
Dec 19, 2022 | 58.78 | 58.93 | 57.43 | 57.61 | 793,762 | -0.03(-0.05%) |
Dec 16, 2022 | 58.11 | 58.73 | 57.16 | 57.64 | 814,169 | -2.30(-3.83%) |
Dec 15, 2022 | 60.86 | 61.07 | 59.77 | 59.94 | 601,981 | -1.03(-1.70%) |
Dec 14, 2022 | 61.37 | 62.02 | 59.90 | 60.97 | 606,585 | -0.87(-1.40%) |
Dec 13, 2022 | 63.51 | 63.63 | 61.49 | 61.84 | 979,933 | +1.74(+2.90%) |
Dec 12, 2022 | 59.35 | 60.12 | 59.28 | 60.10 | 335,890 | +0.91(+1.53%) |
Dec 09, 2022 | 59.31 | 59.94 | 59.09 | 59.19 | 345,770 | -0.09(-0.15%) |
Dec 08, 2022 | 58.29 | 59.32 | 58.12 | 59.28 | 457,877 | +0.60(+1.02%) |
Dec 07, 2022 | 58.45 | 58.85 | 58.12 | 58.68 | 320,342 | -0.40(-0.68%) |
Dec 06, 2022 | 60.49 | 60.49 | 58.82 | 59.08 | 327,014 | -1.32(-2.19%) |
Dec 05, 2022 | 60.74 | 61.29 | 60.03 | 60.40 | 377,340 | -1.40(-2.26%) |
Dec 02, 2022 | 60.87 | 62.10 | 60.86 | 61.80 | 551,472 | +0.84(+1.37%) |
Dec 01, 2022 | 60.77 | 61.37 | 60.39 | 60.96 | 497,445 | +1.33(+2.23%) |
Nov 30, 2022 | 57.91 | 59.70 | 57.42 | 59.63 | 575,384 | +2.26(+3.93%) |
Nov 29, 2022 | 57.59 | 57.99 | 57.10 | 57.38 | 242,680 | -0.11(-0.19%) |
Nov 28, 2022 | 58.84 | 59.07 | 57.30 | 57.49 | 324,773 | -0.71(-1.22%) |
Nov 25, 2022 | 58.32 | 58.68 | 58.02 | 58.20 | 272,871 | +0.12(+0.20%) |
Nov 23, 2022 | 57.13 | 58.25 | 57.09 | 58.08 | 393,023 | +0.98(+1.73%) |
Nov 22, 2022 | 56.74 | 57.34 | 56.39 | 57.09 | 582,631 | +0.11(+0.19%) |
Nov 21, 2022 | 56.54 | 57.42 | 56.46 | 56.98 | 572,151 | -1.06(-1.83%) |
Nov 18, 2022 | 57.89 | 58.13 | 57.30 | 58.05 | 556,304 | -0.11(-0.19%) |
Nov 17, 2022 | 57.43 | 58.39 | 57.38 | 58.16 | 476,584 | -0.33(-0.56%) |
Nov 16, 2022 | 60.11 | 60.22 | 58.43 | 58.48 | 882,267 | -2.61(-4.27%) |
Nov 15, 2022 | 61.24 | 61.53 | 60.47 | 61.09 | 643,301 | +0.66(+1.09%) |
Nov 14, 2022 | 60.87 | 61.73 | 60.36 | 60.43 | 530,429 | -1.18(-1.92%) |
Nov 11, 2022 | 60.23 | 62.38 | 60.09 | 61.61 | 1,386,092 | +3.93(+6.81%) |
Nov 10, 2022 | 56.32 | 57.91 | 56.02 | 57.68 | 1,095,134 | +4.67(+8.81%) |
Nov 09, 2022 | 53.35 | 54.08 | 52.97 | 53.01 | 489,704 | -0.72(-1.34%) |
Nov 08, 2022 | 54.20 | 54.76 | 53.13 | 53.73 | 1,135,370 | +1.09(+2.08%) |
Nov 07, 2022 | 51.92 | 52.75 | 51.49 | 52.64 | 770,399 | +2.20(+4.35%) |
Nov 04, 2022 | 49.04 | 50.46 | 48.89 | 50.44 | 617,630 | +2.86(+6.00%) |
Nov 03, 2022 | 47.52 | 48.02 | 47.20 | 47.59 | 626,473 | -1.01(-2.09%) |
Nov 02, 2022 | 49.61 | 50.60 | 48.59 | 48.60 | 411,201 | -0.86(-1.73%) |
Nov 01, 2022 | 50.14 | 50.35 | 49.20 | 49.46 | 413,878 | +0.56(+1.15%) |
Oct 31, 2022 | 49.59 | 49.76 | 48.69 | 48.90 | 595,198 | -1.47(-2.91%) |
Oct 28, 2022 | 49.50 | 50.62 | 49.40 | 50.36 | 582,038 | -0.13(-0.25%) |
Oct 27, 2022 | 50.78 | 51.33 | 50.19 | 50.49 | 526,414 | +0.41(+0.83%) |
Oct 26, 2022 | 49.46 | 50.95 | 49.13 | 50.08 | 948,180 | +0.20(+0.39%) |
Oct 25, 2022 | 49.30 | 50.75 | 48.92 | 49.88 | 4,077,993 | +4.95(+11.03%) |
Oct 24, 2022 | 44.75 | 45.26 | 44.15 | 44.93 | 1,204,557 | +0.98(+2.22%) |
Oct 21, 2022 | 42.83 | 44.10 | 42.57 | 43.95 | 860,958 | +1.17(+2.74%) |
Oct 20, 2022 | 42.99 | 44.03 | 42.54 | 42.78 | 580,405 | +0.15(+0.35%) |
Oct 19, 2022 | 43.16 | 43.54 | 42.40 | 42.63 | 580,041 | -1.73(-3.91%) |
Oct 18, 2022 | 45.72 | 45.93 | 44.04 | 44.37 | 662,676 | -0.12(-0.27%) |
Oct 17, 2022 | 44.83 | 45.22 | 44.38 | 44.48 | 573,964 | +1.10(+2.54%) |
Oct 14, 2022 | 44.66 | 44.72 | 43.24 | 43.38 | 587,924 | -0.78(-1.76%) |
Oct 13, 2022 | 41.40 | 44.42 | 41.18 | 44.16 | 797,351 | +1.32(+3.08%) |
Oct 12, 2022 | 42.79 | 43.13 | 42.33 | 42.84 | 580,258 | -0.08(-0.18%) |
Oct 11, 2022 | 43.22 | 43.80 | 42.61 | 42.92 | 708,891 | -0.72(-1.65%) |
Oct 10, 2022 | 43.68 | 43.88 | 42.93 | 43.64 | 830,547 | +0.28(+0.64%) |
Oct 07, 2022 | 43.88 | 44.43 | 43.10 | 43.36 | 1,269,974 | -2.97(-6.42%) |
Oct 06, 2022 | 46.85 | 47.10 | 46.08 | 46.34 | 466,486 | -0.88(-1.86%) |
Oct 05, 2022 | 46.43 | 47.48 | 46.07 | 47.21 | 459,636 | -0.22(-0.46%) |
Oct 04, 2022 | 47.08 | 47.79 | 46.71 | 47.43 | 1,200,174 | +2.42(+5.38%) |
Oct 03, 2022 | 44.48 | 45.39 | 44.16 | 45.01 | 1,120,516 | -0.31(-0.67%) |
Sep 30, 2022 | 45.21 | 46.38 | 45.18 | 45.31 | 800,860 | -0.26(-0.56%) |
Sep 29, 2022 | 44.95 | 45.58 | 44.65 | 45.57 | 747,078 | -1.14(-2.45%) |
Sep 28, 2022 | 45.64 | 46.89 | 45.49 | 46.71 | 695,262 | +1.57(+3.47%) |
Sep 27, 2022 | 44.74 | 45.79 | 44.74 | 45.14 | 849,819 | +1.25(+2.85%) |
Sep 26, 2022 | 44.23 | 45.04 | 43.84 | 43.89 | 679,680 | -0.56(-1.26%) |
Sep 23, 2022 | 44.02 | 44.52 | 43.80 | 44.45 | 802,172 | -0.55(-1.22%) |
Sep 22, 2022 | 45.10 | 45.36 | 44.40 | 45.00 | 613,094 | -0.39(-0.85%) |
Sep 21, 2022 | 45.93 | 46.60 | 45.36 | 45.39 | 373,484 | -0.44(-0.97%) |
Sep 20, 2022 | 46.19 | 46.72 | 45.81 | 45.83 | 518,651 | -0.83(-1.78%) |
Sep 19, 2022 | 46.31 | 46.77 | 46.18 | 46.66 | 652,157 | -0.44(-0.94%) |
Sep 16, 2022 | 47.12 | 47.68 | 46.75 | 47.10 | 603,114 | -0.01(-0.02%) |
Sep 15, 2022 | 47.79 | 48.57 | 46.96 | 47.11 | 530,662 | -0.76(-1.59%) |
Sep 14, 2022 | 47.95 | 48.31 | 47.39 | 47.88 | 584,830 | -0.20(-0.42%) |
Sep 13, 2022 | 48.92 | 49.34 | 47.88 | 48.08 | 808,625 | -2.20(-4.37%) |
Sep 12, 2022 | 50.25 | 51.01 | 50.07 | 50.28 | 844,653 | +1.50(+3.08%) |
Sep 09, 2022 | 47.99 | 48.99 | 47.97 | 48.77 | 635,994 | +2.27(+4.87%) |
Sep 08, 2022 | 45.01 | 46.56 | 44.80 | 46.51 | 788,610 | -0.34(-0.72%) |
Sep 07, 2022 | 45.96 | 46.87 | 45.90 | 46.84 | 577,336 | +0.74(+1.61%) |
Sep 06, 2022 | 47.09 | 47.16 | 45.83 | 46.10 | 617,605 | -0.96(-2.05%) |
Sep 02, 2022 | 47.92 | 48.49 | 46.80 | 47.07 | 501,141 | -0.84(-1.75%) |
Sep 01, 2022 | 47.14 | 48.03 | 46.70 | 47.91 | 896,335 | -0.58(-1.19%) |
Aug 31, 2022 | 48.29 | 48.76 | 48.16 | 48.48 | 699,149 | -0.47(-0.97%) |
Aug 30, 2022 | 49.40 | 49.70 | 48.57 | 48.96 | 504,031 | -0.37(-0.74%) |
Aug 29, 2022 | 49.05 | 49.79 | 48.82 | 49.32 | 539,501 | +0.33(+0.67%) |
Aug 26, 2022 | 51.58 | 51.59 | 48.89 | 48.99 | 639,358 | -2.96(-5.70%) |
Aug 25, 2022 | 50.98 | 51.98 | 50.91 | 51.96 | 301,943 | +1.22(+2.41%) |
Aug 24, 2022 | 50.57 | 51.13 | 50.56 | 50.73 | 419,582 | +0.15(+0.31%) |
Aug 23, 2022 | 50.13 | 51.16 | 50.11 | 50.58 | 548,221 | -0.34(-0.66%) |
Aug 22, 2022 | 51.36 | 51.76 | 50.61 | 50.91 | 538,692 | -1.59(-3.03%) |
Aug 19, 2022 | 53.68 | 53.86 | 52.32 | 52.51 | 428,848 | -1.73(-3.18%) |
Aug 18, 2022 | 54.35 | 54.63 | 53.94 | 54.23 | 608,751 | -0.34(-0.62%) |
Aug 17, 2022 | 54.98 | 55.22 | 54.21 | 54.57 | 695,288 | -1.53(-2.73%) |
Aug 16, 2022 | 55.76 | 56.46 | 55.57 | 56.10 | 389,778 | -0.40(-0.70%) |
Aug 15, 2022 | 56.54 | 56.77 | 55.87 | 56.50 | 483,868 | -0.53(-0.93%) |
Aug 12, 2022 | 56.46 | 57.20 | 56.10 | 57.03 | 811,491 | +1.10(+1.97%) |
Aug 11, 2022 | 56.84 | 57.41 | 55.92 | 55.93 | 573,183 | +0.37(+0.66%) |
Aug 10, 2022 | 55.21 | 56.04 | 54.74 | 55.56 | 646,655 | +2.07(+3.88%) |
Aug 09, 2022 | 54.79 | 54.91 | 52.95 | 53.49 | 829,264 | -2.12(-3.82%) |
Aug 08, 2022 | 55.36 | 56.47 | 55.21 | 55.61 | 646,153 | -0.63(-1.11%) |
Aug 05, 2022 | 55.59 | 56.36 | 55.26 | 56.24 | 621,298 | -0.63(-1.10%) |
Aug 04, 2022 | 56.76 | 56.95 | 56.38 | 56.87 | 547,697 | +0.34(+0.60%) |
Aug 03, 2022 | 54.46 | 56.67 | 54.42 | 56.53 | 955,339 | +2.31(+4.25%) |
Aug 02, 2022 | 53.47 | 54.54 | 53.32 | 54.22 | 1,148,517 | -0.54(-0.99%) |
Aug 01, 2022 | 53.67 | 55.30 | 53.67 | 54.76 | 757,534 | +0.07(+0.12%) |
Jul 29, 2022 | 53.80 | 55.27 | 53.05 | 54.70 | 1,021,100 | +1.27(+2.38%) |
Jul 28, 2022 | 53.27 | 53.44 | 52.15 | 53.42 | 707,014 | +0.84(+1.60%) |
Jul 27, 2022 | 50.62 | 52.76 | 50.59 | 52.58 | 2,179,806 | -0.53(-1.00%) |
Jul 26, 2022 | 51.12 | 53.68 | 51.03 | 53.11 | 2,536,869 | +1.63(+3.17%) |
Jul 25, 2022 | 52.56 | 52.72 | 51.10 | 51.48 | 1,763,042 | -1.29(-2.45%) |
Jul 22, 2022 | 53.72 | 54.06 | 52.43 | 52.78 | 1,446,022 | -2.36(-4.29%) |
Jul 21, 2022 | 54.58 | 55.22 | 54.38 | 55.14 | 678,762 | +0.61(+1.11%) |
Jul 20, 2022 | 53.80 | 54.85 | 53.64 | 54.53 | 740,863 | +0.54(+1.00%) |
Jul 19, 2022 | 52.72 | 54.25 | 52.59 | 53.99 | 986,173 | +2.26(+4.36%) |
Jul 18, 2022 | 52.47 | 52.98 | 51.44 | 51.73 | 883,451 | +0.37(+0.71%) |
Jul 15, 2022 | 51.25 | 51.41 | 50.36 | 51.37 | 538,164 | +0.82(+1.62%) |
Jul 14, 2022 | 49.99 | 50.68 | 49.30 | 50.55 | 617,112 | -0.10(-0.19%) |
Jul 13, 2022 | 49.89 | 50.82 | 49.42 | 50.64 | 642,510 | -0.58(-1.13%) |
Jul 12, 2022 | 51.71 | 52.11 | 50.99 | 51.22 | 641,340 | -0.05(-0.09%) |
Jul 11, 2022 | 52.19 | 52.23 | 51.21 | 51.27 | 528,940 | -1.27(-2.42%) |
Jul 08, 2022 | 51.51 | 52.74 | 51.39 | 52.54 | 707,157 | +0.79(+1.53%) |
Jul 07, 2022 | 50.19 | 51.83 | 50.15 | 51.75 | 781,406 | +1.89(+3.79%) |
Jul 06, 2022 | 49.98 | 50.58 | 49.57 | 49.86 | 745,026 | +0.28(+0.56%) |
Jul 05, 2022 | 48.10 | 49.60 | 47.93 | 49.58 | 873,558 | -0.29(-0.58%) |
Jul 01, 2022 | 49.62 | 50.43 | 49.20 | 49.87 | 648,065 | -0.34(-0.67%) |
Jun 30, 2022 | 50.34 | 50.86 | 49.55 | 50.21 | 600,929 | -0.51(-1.01%) |
Jun 29, 2022 | 50.62 | 51.12 | 50.16 | 50.72 | 599,123 | -0.64(-1.24%) |
Jun 28, 2022 | 53.15 | 53.36 | 51.32 | 51.36 | 448,809 | -1.77(-3.32%) |
Jun 27, 2022 | 53.76 | 53.95 | 52.82 | 53.12 | 604,936 | -1.06(-1.96%) |
Jun 24, 2022 | 53.10 | 54.48 | 53.05 | 54.18 | 793,264 | +2.32(+4.48%) |
Jun 23, 2022 | 50.86 | 52.07 | 50.36 | 51.86 | 2,126,290 | +0.56(+1.09%) |
Jun 22, 2022 | 51.25 | 52.04 | 50.97 | 51.30 | 1,008,753 | -0.63(-1.21%) |
Jun 21, 2022 | 51.84 | 52.77 | 51.70 | 51.93 | 876,814 | +0.79(+1.55%) |
Jun 17, 2022 | 49.91 | 51.44 | 49.47 | 51.14 | 1,288,031 | +1.79(+3.64%) |
Jun 16, 2022 | 50.51 | 50.51 | 49.24 | 49.34 | 862,783 | -2.22(-4.30%) |
Jun 15, 2022 | 50.30 | 51.99 | 50.30 | 51.56 | 1,148,202 | +1.42(+2.83%) |
Jun 14, 2022 | 50.12 | 50.95 | 49.59 | 50.14 | 887,430 | +0.07(+0.13%) |
Jun 13, 2022 | 51.07 | 51.77 | 50.02 | 50.08 | 969,767 | -3.12(-5.87%) |
Jun 10, 2022 | 54.15 | 54.26 | 53.17 | 53.20 | 744,598 | -1.84(-3.35%) |
Jun 09, 2022 | 56.88 | 57.02 | 55.04 | 55.04 | 584,564 | -2.23(-3.89%) |
Jun 08, 2022 | 58.02 | 58.29 | 57.15 | 57.27 | 362,316 | -0.83(-1.43%) |
Jun 07, 2022 | 56.10 | 58.14 | 56.10 | 58.10 | 586,651 | +0.10(+0.17%) |
Jun 06, 2022 | 58.35 | 58.79 | 57.67 | 58.00 | 496,019 | -0.05(-0.08%) |
Jun 03, 2022 | 58.90 | 59.12 | 57.75 | 58.05 | 607,603 | -1.70(-2.84%) |
Jun 02, 2022 | 58.46 | 59.76 | 58.34 | 59.75 | 562,349 | +1.61(+2.77%) |
Jun 01, 2022 | 59.32 | 59.58 | 57.90 | 58.14 | 636,940 | -0.49(-0.84%) |
May 31, 2022 | 58.48 | 59.50 | 57.97 | 58.63 | 747,904 | +0.55(+0.95%) |
May 27, 2022 | 57.23 | 58.22 | 57.21 | 58.08 | 616,182 | +1.30(+2.29%) |
May 26, 2022 | 55.18 | 57.00 | 55.18 | 56.78 | 710,829 | +1.34(+2.42%) |
May 25, 2022 | 54.78 | 55.77 | 54.54 | 55.44 | 1,060,260 | +0.15(+0.28%) |
May 24, 2022 | 56.48 | 56.59 | 54.62 | 55.28 | 1,205,577 | -1.18(-2.08%) |
May 23, 2022 | 56.56 | 57.00 | 55.85 | 56.46 | 912,754 | -0.13(-0.22%) |
May 20, 2022 | 57.34 | 57.37 | 54.96 | 56.59 | 997,082 | +0.15(+0.27%) |
May 19, 2022 | 55.96 | 57.68 | 55.52 | 56.43 | 1,020,840 | -0.04(-0.07%) |
May 18, 2022 | 56.78 | 57.49 | 55.78 | 56.47 | 1,500,720 | -2.63(-4.45%) |
May 17, 2022 | 57.86 | 59.34 | 56.88 | 59.10 | 1,637,393 | +2.84(+5.04%) |
May 16, 2022 | 56.59 | 56.98 | 55.89 | 56.27 | 820,729 | -0.85(-1.49%) |
May 13, 2022 | 56.75 | 57.73 | 56.46 | 57.12 | 896,396 | +1.28(+2.30%) |
May 12, 2022 | 54.32 | 57.14 | 54.23 | 55.83 | 1,465,695 | +0.79(+1.44%) |
May 11, 2022 | 56.57 | 57.67 | 54.90 | 55.04 | 1,249,588 | -1.61(-2.84%) |
May 10, 2022 | 56.62 | 57.77 | 55.37 | 56.65 | 1,681,359 | +1.52(+2.76%) |
May 09, 2022 | 56.33 | 57.19 | 54.94 | 55.13 | 1,400,563 | -3.65(-6.20%) |
May 06, 2022 | 59.31 | 60.13 | 58.22 | 58.77 | 1,175,042 | -2.14(-3.51%) |
May 05, 2022 | 61.77 | 62.30 | 60.04 | 60.92 | 1,359,529 | -2.62(-4.13%) |
May 04, 2022 | 61.19 | 63.79 | 60.10 | 63.54 | 1,704,952 | +1.54(+2.49%) |
May 03, 2022 | 60.20 | 62.99 | 60.20 | 62.00 | 3,018,398 | -1.99(-3.11%) |