Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 67.02 | 68.11 | 66.43 | 66.62 | 214,691 | -0.56(-0.83%) |
Apr 27, 2023 | 67.30 | 67.54 | 66.12 | 67.18 | 379,359 | +0.23(+0.34%) |
Apr 26, 2023 | 67.88 | 68.43 | 66.95 | 66.96 | 230,375 | -0.97(-1.43%) |
Apr 25, 2023 | 68.14 | 68.81 | 67.80 | 67.93 | 220,326 | -0.77(-1.12%) |
Apr 24, 2023 | 69.56 | 70.06 | 68.43 | 68.70 | 203,311 | -0.91(-1.31%) |
Apr 21, 2023 | 69.76 | 70.22 | 69.15 | 69.61 | 168,470 | -0.26(-0.37%) |
Apr 20, 2023 | 69.16 | 70.12 | 69.16 | 69.87 | 354,731 | +0.18(+0.25%) |
Apr 19, 2023 | 70.61 | 70.61 | 69.47 | 69.69 | 280,033 | -1.32(-1.86%) |
Apr 18, 2023 | 71.59 | 71.90 | 70.94 | 71.01 | 368,275 | -0.40(-0.56%) |
Apr 17, 2023 | 72.70 | 72.70 | 71.36 | 71.41 | 354,035 | -1.27(-1.75%) |
Apr 14, 2023 | 72.54 | 73.54 | 72.37 | 72.68 | 265,133 | -0.19(-0.26%) |
Apr 13, 2023 | 72.22 | 73.19 | 72.22 | 72.87 | 215,366 | +0.63(+0.87%) |
Apr 12, 2023 | 71.37 | 73.65 | 71.21 | 72.24 | 320,743 | +1.61(+2.28%) |
Apr 11, 2023 | 71.54 | 72.05 | 70.46 | 70.63 | 288,008 | -1.00(-1.40%) |
Apr 10, 2023 | 71.28 | 71.95 | 71.02 | 71.63 | 213,632 | +0.20(+0.27%) |
Apr 06, 2023 | 71.22 | 71.94 | 71.01 | 71.43 | 151,160 | +0.05(+0.07%) |
Apr 05, 2023 | 71.65 | 71.65 | 71.06 | 71.39 | 251,100 | -0.36(-0.50%) |
Apr 04, 2023 | 71.40 | 71.81 | 70.50 | 71.75 | 330,060 | +0.66(+0.92%) |
Apr 03, 2023 | 71.28 | 71.61 | 70.50 | 71.09 | 333,046 | -0.26(-0.37%) |
Mar 31, 2023 | 71.20 | 71.70 | 70.93 | 71.36 | 312,766 | +0.36(+0.51%) |
Mar 30, 2023 | 71.20 | 72.24 | 70.66 | 70.99 | 227,522 | +0.01(+0.01%) |
Mar 29, 2023 | 70.82 | 71.28 | 70.44 | 70.98 | 281,297 | +0.49(+0.69%) |
Mar 28, 2023 | 71.38 | 71.61 | 70.23 | 70.50 | 205,377 | -1.18(-1.65%) |
Mar 27, 2023 | 71.29 | 72.13 | 70.65 | 71.68 | 305,028 | +0.74(+1.05%) |
Mar 24, 2023 | 71.08 | 71.28 | 70.00 | 70.94 | 241,288 | -0.29(-0.41%) |
Mar 23, 2023 | 70.76 | 72.32 | 70.43 | 71.23 | 241,079 | +0.58(+0.82%) |
Mar 22, 2023 | 71.45 | 72.56 | 70.63 | 70.65 | 241,211 | -1.17(-1.64%) |
Mar 21, 2023 | 72.40 | 73.02 | 71.72 | 71.83 | 346,840 | -0.18(-0.24%) |
Mar 20, 2023 | 71.08 | 72.64 | 71.01 | 72.00 | 682,322 | +0.95(+1.34%) |
Mar 17, 2023 | 72.70 | 73.72 | 70.54 | 71.05 | 1,003,268 | -1.80(-2.47%) |
Mar 16, 2023 | 71.16 | 73.10 | 70.47 | 72.85 | 357,144 | +0.98(+1.36%) |
Mar 15, 2023 | 71.85 | 72.32 | 70.23 | 71.88 | 388,523 | -1.16(-1.58%) |
Mar 14, 2023 | 73.31 | 73.40 | 72.16 | 73.03 | 279,741 | +1.17(+1.63%) |
Mar 13, 2023 | 71.21 | 72.97 | 70.67 | 71.86 | 302,452 | -0.19(-0.26%) |
Mar 10, 2023 | 71.88 | 72.43 | 71.06 | 72.04 | 306,893 | -0.25(-0.35%) |
Mar 09, 2023 | 72.76 | 74.14 | 72.00 | 72.30 | 522,712 | -0.10(-0.14%) |
Mar 08, 2023 | 70.92 | 72.53 | 70.83 | 72.39 | 301,968 | +1.49(+2.10%) |
Mar 07, 2023 | 71.61 | 71.99 | 70.84 | 70.91 | 262,451 | -0.53(-0.74%) |
Mar 06, 2023 | 71.69 | 71.71 | 71.01 | 71.43 | 204,535 | -0.53(-0.73%) |
Mar 03, 2023 | 71.46 | 72.02 | 71.18 | 71.96 | 196,446 | +0.62(+0.86%) |
Mar 02, 2023 | 71.30 | 71.92 | 70.98 | 71.35 | 238,006 | -0.27(-0.38%) |
Mar 01, 2023 | 71.44 | 72.34 | 71.05 | 71.62 | 288,429 | +0.18(+0.25%) |
Feb 28, 2023 | 71.75 | 72.67 | 70.99 | 71.44 | 345,785 | -0.87(-1.20%) |
Feb 27, 2023 | 72.77 | 73.10 | 72.03 | 72.32 | 343,951 | +0.07(+0.09%) |
Feb 24, 2023 | 71.39 | 72.83 | 71.29 | 72.25 | 522,673 | -0.51(-0.70%) |
Feb 23, 2023 | 71.00 | 72.79 | 70.96 | 72.76 | 361,783 | +2.13(+3.02%) |
Feb 22, 2023 | 70.59 | 70.97 | 69.97 | 70.62 | 1,294,919 | +0.35(+0.50%) |
Feb 21, 2023 | 70.92 | 71.43 | 69.75 | 70.27 | 1,049,921 | -2.46(-3.38%) |
Feb 17, 2023 | 72.86 | 72.97 | 72.54 | 72.73 | 708,958 | -0.06(-0.08%) |
Feb 16, 2023 | 72.63 | 73.16 | 72.48 | 72.79 | 969,983 | -0.16(-0.22%) |
Feb 15, 2023 | 71.40 | 72.98 | 71.36 | 72.95 | 887,719 | +1.55(+2.17%) |
Feb 14, 2023 | 70.72 | 71.69 | 70.45 | 71.40 | 1,193,496 | +0.57(+0.80%) |
Feb 13, 2023 | 70.83 | 71.40 | 70.51 | 70.83 | 790,029 | +0.00(+0.00%) |
Feb 10, 2023 | 70.72 | 71.41 | 70.72 | 70.83 | 296,303 | -0.42(-0.59%) |
Feb 09, 2023 | 71.88 | 71.88 | 70.95 | 71.25 | 298,479 | -0.03(-0.04%) |
Feb 08, 2023 | 71.48 | 72.16 | 70.80 | 71.28 | 349,510 | -0.66(-0.91%) |
Feb 07, 2023 | 71.21 | 73.02 | 70.69 | 71.93 | 628,235 | +3.57(+5.23%) |
Feb 06, 2023 | 69.06 | 69.25 | 68.19 | 68.36 | 419,781 | -1.42(-2.03%) |
Feb 03, 2023 | 68.60 | 70.34 | 68.60 | 69.78 | 261,843 | +0.00(+0.00%) |
Feb 02, 2023 | 70.14 | 71.07 | 69.15 | 69.78 | 308,839 | +0.23(+0.32%) |
Feb 01, 2023 | 68.52 | 69.87 | 67.69 | 69.56 | 417,303 | +1.09(+1.59%) |
Jan 31, 2023 | 67.52 | 68.52 | 67.46 | 68.47 | 429,846 | +0.90(+1.33%) |
Jan 30, 2023 | 67.84 | 68.22 | 67.27 | 67.57 | 249,791 | -0.46(-0.68%) |
Jan 27, 2023 | 67.54 | 68.38 | 67.28 | 68.03 | 450,061 | +0.85(+1.27%) |
Jan 26, 2023 | 66.80 | 67.31 | 66.55 | 67.18 | 504,604 | +0.41(+0.62%) |
Jan 25, 2023 | 66.10 | 66.82 | 65.79 | 66.77 | 291,297 | +0.15(+0.22%) |
Jan 24, 2023 | 67.70 | 67.76 | 66.37 | 66.62 | 430,785 | -1.28(-1.89%) |
Jan 23, 2023 | 65.58 | 68.19 | 65.34 | 67.90 | 927,339 | +6.31(+10.25%) |
Jan 20, 2023 | 61.24 | 62.08 | 60.65 | 61.59 | 404,275 | +0.80(+1.32%) |
Jan 19, 2023 | 61.70 | 62.14 | 59.71 | 60.79 | 531,901 | +2.73(+4.70%) |
Jan 18, 2023 | 57.86 | 58.53 | 57.55 | 58.05 | 213,478 | +0.35(+0.61%) |
Jan 17, 2023 | 57.75 | 58.08 | 57.10 | 57.70 | 166,634 | -0.29(-0.51%) |
Jan 13, 2023 | 57.72 | 58.37 | 57.44 | 58.00 | 108,616 | +0.05(+0.08%) |
Jan 12, 2023 | 57.98 | 58.31 | 57.29 | 57.95 | 211,775 | +0.16(+0.27%) |
Jan 11, 2023 | 57.96 | 58.37 | 57.48 | 57.79 | 185,270 | -0.01(-0.02%) |
Jan 10, 2023 | 56.26 | 58.11 | 56.26 | 57.80 | 235,225 | +1.23(+2.18%) |
Jan 09, 2023 | 57.09 | 58.31 | 56.24 | 56.57 | 328,322 | -0.14(-0.24%) |
Jan 06, 2023 | 57.08 | 57.22 | 56.29 | 56.70 | 208,432 | +0.18(+0.31%) |
Jan 05, 2023 | 55.74 | 56.93 | 55.28 | 56.53 | 327,024 | +0.50(+0.89%) |
Jan 04, 2023 | 55.17 | 57.18 | 55.15 | 56.03 | 567,524 | +1.33(+2.44%) |
Jan 03, 2023 | 51.32 | 55.04 | 50.71 | 54.70 | 773,720 | +6.56(+13.62%) |
Dec 30, 2022 | 48.67 | 48.76 | 48.00 | 48.14 | 183,893 | -0.80(-1.63%) |
Dec 29, 2022 | 49.21 | 50.01 | 48.94 | 48.94 | 170,578 | +0.02(+0.04%) |
Dec 28, 2022 | 48.76 | 49.33 | 48.17 | 48.92 | 166,143 | +0.02(+0.04%) |
Dec 27, 2022 | 48.28 | 48.90 | 47.85 | 48.90 | 211,763 | +0.51(+1.05%) |
Dec 23, 2022 | 48.37 | 48.54 | 47.83 | 48.39 | 99,508 | -0.24(-0.50%) |
Dec 22, 2022 | 47.80 | 48.65 | 47.10 | 48.64 | 278,117 | +0.47(+0.97%) |
Dec 21, 2022 | 46.79 | 48.18 | 46.79 | 48.17 | 205,723 | +1.52(+3.25%) |
Dec 20, 2022 | 46.65 | 47.15 | 46.44 | 46.65 | 232,103 | -0.02(-0.04%) |
Dec 19, 2022 | 47.03 | 47.03 | 46.28 | 46.67 | 282,948 | -0.10(-0.21%) |
Dec 16, 2022 | 45.96 | 47.71 | 45.83 | 46.77 | 1,213,550 | +0.17(+0.35%) |
Dec 15, 2022 | 46.94 | 46.98 | 46.30 | 46.60 | 173,304 | -1.05(-2.21%) |
Dec 14, 2022 | 47.98 | 48.67 | 47.36 | 47.65 | 153,942 | -0.53(-1.09%) |
Dec 13, 2022 | 49.32 | 49.85 | 48.11 | 48.18 | 201,005 | +0.19(+0.41%) |
Dec 12, 2022 | 48.19 | 48.19 | 47.65 | 47.99 | 142,711 | -0.08(-0.16%) |
Dec 09, 2022 | 47.67 | 48.43 | 47.36 | 48.06 | 204,889 | +1.04(+2.21%) |
Dec 08, 2022 | 47.13 | 48.02 | 46.83 | 47.02 | 136,921 | +0.10(+0.21%) |
Dec 07, 2022 | 47.04 | 48.31 | 46.47 | 46.92 | 126,841 | -0.31(-0.66%) |
Dec 06, 2022 | 48.11 | 48.26 | 47.12 | 47.24 | 152,481 | -0.96(-2.00%) |
Dec 05, 2022 | 48.24 | 48.29 | 47.28 | 48.20 | 214,048 | -0.52(-1.06%) |
Dec 02, 2022 | 48.66 | 49.21 | 48.31 | 48.71 | 137,992 | -0.66(-1.34%) |
Dec 01, 2022 | 49.20 | 49.89 | 49.17 | 49.38 | 182,096 | +0.56(+1.16%) |
Nov 30, 2022 | 47.19 | 48.86 | 46.59 | 48.81 | 316,086 | +1.63(+3.46%) |
Nov 29, 2022 | 46.91 | 47.49 | 46.74 | 47.18 | 135,609 | +0.17(+0.35%) |
Nov 28, 2022 | 47.38 | 48.09 | 46.55 | 47.01 | 284,505 | -0.67(-1.41%) |
Nov 25, 2022 | 48.28 | 48.42 | 47.62 | 47.68 | 93,405 | -0.50(-1.03%) |
Nov 23, 2022 | 48.10 | 48.62 | 47.50 | 48.18 | 112,509 | +0.19(+0.41%) |
Nov 22, 2022 | 47.55 | 48.04 | 47.23 | 47.99 | 114,798 | +0.54(+1.13%) |
Nov 21, 2022 | 47.48 | 47.88 | 47.19 | 47.45 | 313,527 | -0.21(-0.45%) |
Nov 18, 2022 | 47.80 | 47.80 | 47.08 | 47.66 | 295,007 | +0.82(+1.74%) |
Nov 17, 2022 | 47.28 | 47.54 | 46.55 | 46.85 | 315,594 | -1.07(-2.23%) |
Nov 16, 2022 | 48.78 | 48.78 | 47.65 | 47.92 | 162,231 | -1.21(-2.46%) |
Nov 15, 2022 | 49.80 | 50.09 | 48.86 | 49.12 | 167,124 | -0.09(-0.18%) |
Nov 14, 2022 | 48.70 | 49.64 | 47.96 | 49.21 | 164,125 | +0.29(+0.60%) |
Nov 11, 2022 | 49.35 | 49.68 | 48.65 | 48.92 | 179,277 | -0.22(-0.46%) |
Nov 10, 2022 | 47.99 | 49.20 | 47.67 | 49.14 | 287,589 | +2.96(+6.40%) |
Nov 09, 2022 | 46.61 | 47.00 | 45.98 | 46.19 | 182,865 | -1.08(-2.28%) |
Nov 08, 2022 | 47.64 | 48.58 | 46.60 | 47.27 | 413,657 | -0.16(-0.33%) |
Nov 07, 2022 | 47.04 | 47.60 | 45.83 | 47.42 | 319,591 | +0.41(+0.87%) |
Nov 04, 2022 | 45.59 | 47.94 | 45.38 | 47.01 | 346,381 | +1.95(+4.32%) |
Nov 03, 2022 | 45.07 | 45.99 | 42.73 | 45.07 | 459,224 | -0.95(-2.07%) |
Nov 02, 2022 | 48.02 | 46.02 | 46.02 | 400,617 | -2.00(-4.17%) | |
Nov 01, 2022 | 49.01 | 49.07 | 48.00 | 48.02 | 185,900 | -0.50(-1.02%) |
Oct 31, 2022 | 48.67 | 48.89 | 48.04 | 48.52 | 183,569 | -0.25(-0.52%) |
Oct 28, 2022 | 48.02 | 48.92 | 47.60 | 48.77 | 169,428 | +0.96(+2.01%) |
Oct 27, 2022 | 48.30 | 48.89 | 47.69 | 47.81 | 212,269 | -0.21(-0.45%) |
Oct 26, 2022 | 48.01 | 48.43 | 47.53 | 48.02 | 169,684 | -0.10(-0.20%) |
Oct 25, 2022 | 47.67 | 48.38 | 47.67 | 48.12 | 201,577 | +0.41(+0.86%) |
Oct 24, 2022 | 47.26 | 47.99 | 46.80 | 47.71 | 198,655 | +0.66(+1.41%) |
Oct 21, 2022 | 46.21 | 47.11 | 45.87 | 47.05 | 145,436 | +1.01(+2.20%) |
Oct 20, 2022 | 46.11 | 46.75 | 45.80 | 46.04 | 251,915 | -0.06(-0.13%) |
Oct 19, 2022 | 46.67 | 46.97 | 45.49 | 46.10 | 215,775 | -0.96(-2.05%) |
Oct 18, 2022 | 47.29 | 47.79 | 46.89 | 47.06 | 202,759 | +0.42(+0.90%) |
Oct 17, 2022 | 46.54 | 47.18 | 46.25 | 46.64 | 221,288 | +0.87(+1.89%) |
Oct 14, 2022 | 46.75 | 46.91 | 45.67 | 45.78 | 167,723 | -0.74(-1.59%) |
Oct 13, 2022 | 44.64 | 47.04 | 44.42 | 46.52 | 268,628 | +1.01(+2.22%) |
Oct 12, 2022 | 46.16 | 46.88 | 45.33 | 45.50 | 258,329 | -0.64(-1.39%) |
Oct 11, 2022 | 45.45 | 46.56 | 45.42 | 46.15 | 349,620 | +0.56(+1.24%) |
Oct 10, 2022 | 45.51 | 45.77 | 44.99 | 45.58 | 373,478 | -0.02(-0.04%) |
Oct 07, 2022 | 45.63 | 45.63 | 45.15 | 45.60 | 304,471 | -0.14(-0.32%) |
Oct 06, 2022 | 45.59 | 46.02 | 45.37 | 45.75 | 201,912 | +0.16(+0.36%) |
Oct 05, 2022 | 45.97 | 46.28 | 45.22 | 45.58 | 342,744 | -0.75(-1.63%) |
Oct 04, 2022 | 46.74 | 47.50 | 45.54 | 46.34 | 768,372 | +0.16(+0.36%) |
Oct 03, 2022 | 42.49 | 46.37 | 42.37 | 46.17 | 920,835 | +7.14(+18.28%) |
Sep 30, 2022 | 39.32 | 40.47 | 38.97 | 39.03 | 423,607 | -0.23(-0.59%) |
Sep 29, 2022 | 39.96 | 40.81 | 38.85 | 39.27 | 223,132 | -1.14(-2.82%) |
Sep 28, 2022 | 40.46 | 40.98 | 40.19 | 40.41 | 223,510 | +0.07(+0.17%) |
Sep 27, 2022 | 40.44 | 41.11 | 39.98 | 40.34 | 326,253 | +0.14(+0.36%) |
Sep 26, 2022 | 40.95 | 41.48 | 40.15 | 40.19 | 301,448 | -0.89(-2.16%) |
Sep 23, 2022 | 41.16 | 41.43 | 40.60 | 41.08 | 295,344 | -0.41(-0.98%) |
Sep 22, 2022 | 42.47 | 42.70 | 41.45 | 41.49 | 297,772 | -1.23(-2.87%) |
Sep 21, 2022 | 44.02 | 44.22 | 42.63 | 42.71 | 251,547 | -0.92(-2.10%) |
Sep 20, 2022 | 43.85 | 43.85 | 43.28 | 43.63 | 572,051 | -0.47(-1.07%) |
Sep 19, 2022 | 44.14 | 44.54 | 43.65 | 44.10 | 185,890 | -0.14(-0.33%) |
Sep 16, 2022 | 43.64 | 44.29 | 43.20 | 44.25 | 900,832 | +0.42(+0.95%) |
Sep 15, 2022 | 44.12 | 44.59 | 43.53 | 43.83 | 265,765 | -0.53(-1.20%) |
Sep 14, 2022 | 45.18 | 45.18 | 44.12 | 44.37 | 318,783 | -0.81(-1.80%) |
Sep 13, 2022 | 46.56 | 46.84 | 44.98 | 45.18 | 218,825 | -2.38(-5.00%) |
Sep 12, 2022 | 46.62 | 47.69 | 46.60 | 47.55 | 257,287 | +1.38(+2.99%) |
Sep 09, 2022 | 45.73 | 46.39 | 45.62 | 46.17 | 234,190 | +0.98(+2.18%) |
Sep 08, 2022 | 44.59 | 45.27 | 43.92 | 45.19 | 306,105 | +0.27(+0.60%) |
Sep 07, 2022 | 45.01 | 45.33 | 43.65 | 44.92 | 312,831 | -0.11(-0.24%) |
Sep 06, 2022 | 45.78 | 46.37 | 44.77 | 45.02 | 306,533 | -1.03(-2.24%) |
Sep 02, 2022 | 46.65 | 47.15 | 45.68 | 46.06 | 269,908 | -0.30(-0.65%) |
Sep 01, 2022 | 48.04 | 48.04 | 45.67 | 46.35 | 511,438 | -2.09(-4.31%) |
Aug 31, 2022 | 49.13 | 50.34 | 48.41 | 48.44 | 295,570 | -0.33(-0.67%) |
Aug 30, 2022 | 49.50 | 49.60 | 48.52 | 48.77 | 342,849 | -0.48(-0.98%) |
Aug 29, 2022 | 49.27 | 50.21 | 49.21 | 49.25 | 233,767 | -0.47(-0.95%) |
Aug 26, 2022 | 51.50 | 51.50 | 49.61 | 49.72 | 206,455 | -1.93(-3.74%) |
Aug 25, 2022 | 51.47 | 52.10 | 51.18 | 51.66 | 154,349 | +0.16(+0.32%) |
Aug 24, 2022 | 51.31 | 51.89 | 51.17 | 51.49 | 177,651 | +0.14(+0.26%) |
Aug 23, 2022 | 52.25 | 52.76 | 51.33 | 51.36 | 166,548 | -0.90(-1.72%) |
Aug 22, 2022 | 52.54 | 52.69 | 52.05 | 52.26 | 143,515 | -0.78(-1.47%) |
Aug 19, 2022 | 53.42 | 53.42 | 52.58 | 53.04 | 132,308 | -0.75(-1.40%) |
Aug 18, 2022 | 53.23 | 54.42 | 53.23 | 53.79 | 191,306 | +0.32(+0.60%) |
Aug 17, 2022 | 53.00 | 53.76 | 52.63 | 53.47 | 215,090 | -0.14(-0.27%) |
Aug 16, 2022 | 53.60 | 54.09 | 53.02 | 53.62 | 193,735 | +0.03(+0.05%) |
Aug 15, 2022 | 53.68 | 53.96 | 52.92 | 53.59 | 221,661 | -0.48(-0.89%) |
Aug 12, 2022 | 53.60 | 54.24 | 53.33 | 54.07 | 238,123 | +0.74(+1.39%) |
Aug 11, 2022 | 54.17 | 54.32 | 52.92 | 53.33 | 265,994 | -0.84(-1.55%) |
Aug 10, 2022 | 53.68 | 54.61 | 53.53 | 54.17 | 277,746 | +1.51(+2.86%) |
Aug 09, 2022 | 54.31 | 54.52 | 52.56 | 52.66 | 388,844 | -2.09(-3.81%) |
Aug 08, 2022 | 57.05 | 57.23 | 54.64 | 54.75 | 339,228 | -2.34(-4.09%) |
Aug 05, 2022 | 58.81 | 59.41 | 56.89 | 57.08 | 223,715 | -2.35(-3.95%) |
Aug 04, 2022 | 61.81 | 61.81 | 59.19 | 59.43 | 185,203 | -1.13(-1.87%) |
Aug 03, 2022 | 59.27 | 61.09 | 59.14 | 60.56 | 254,390 | +1.37(+2.32%) |
Aug 02, 2022 | 58.75 | 59.78 | 58.30 | 59.19 | 111,860 | -0.08(-0.13%) |
Aug 01, 2022 | 58.71 | 59.66 | 58.25 | 59.27 | 119,984 | -0.02(-0.03%) |
Jul 29, 2022 | 58.84 | 59.40 | 58.10 | 59.29 | 201,746 | +0.58(+0.99%) |
Jul 28, 2022 | 58.00 | 58.79 | 58.00 | 58.71 | 299,068 | +0.70(+1.20%) |
Jul 27, 2022 | 56.98 | 58.46 | 56.68 | 58.01 | 204,097 | +1.27(+2.23%) |
Jul 26, 2022 | 55.39 | 56.90 | 55.10 | 56.75 | 293,861 | +1.30(+2.35%) |
Jul 25, 2022 | 58.35 | 59.34 | 55.18 | 55.44 | 458,696 | -5.30(-8.73%) |
Jul 22, 2022 | 61.49 | 61.72 | 60.15 | 60.74 | 122,001 | -0.83(-1.35%) |
Jul 21, 2022 | 60.98 | 61.57 | 60.62 | 61.57 | 109,522 | +0.60(+0.98%) |
Jul 20, 2022 | 59.58 | 61.10 | 59.51 | 60.98 | 240,976 | +1.22(+2.04%) |
Jul 19, 2022 | 59.48 | 60.16 | 59.38 | 59.76 | 264,303 | +0.90(+1.53%) |
Jul 18, 2022 | 60.16 | 60.74 | 58.56 | 58.86 | 194,248 | -0.87(-1.46%) |
Jul 15, 2022 | 60.11 | 60.12 | 58.92 | 59.73 | 238,253 | +0.87(+1.48%) |
Jul 14, 2022 | 58.31 | 58.90 | 57.89 | 58.86 | 229,848 | -0.11(-0.18%) |
Jul 13, 2022 | 58.28 | 59.30 | 58.28 | 58.97 | 175,921 | -0.17(-0.29%) |
Jul 12, 2022 | 60.15 | 60.21 | 59.00 | 59.14 | 143,962 | -0.98(-1.62%) |
Jul 11, 2022 | 60.43 | 60.43 | 59.65 | 60.12 | 175,695 | -0.80(-1.31%) |
Jul 08, 2022 | 60.18 | 61.00 | 59.87 | 60.91 | 229,399 | +0.74(+1.23%) |
Jul 07, 2022 | 58.80 | 60.37 | 58.59 | 60.17 | 191,138 | +1.25(+2.12%) |
Jul 06, 2022 | 59.49 | 59.73 | 58.72 | 58.93 | 177,265 | -0.43(-0.73%) |
Jul 05, 2022 | 57.24 | 59.64 | 56.92 | 59.36 | 343,189 | +1.21(+2.08%) |
Jul 01, 2022 | 58.18 | 58.85 | 57.63 | 58.15 | 243,735 | -0.24(-0.41%) |
Jun 30, 2022 | 58.51 | 59.40 | 57.99 | 58.39 | 369,922 | -1.02(-1.71%) |
Jun 29, 2022 | 59.86 | 60.46 | 57.68 | 59.41 | 1,117,744 | -0.02(-0.03%) |
Jun 28, 2022 | 62.48 | 63.40 | 59.39 | 59.42 | 829,939 | -2.53(-4.08%) |
Jun 27, 2022 | 61.37 | 62.56 | 60.34 | 61.95 | 778,522 | +0.90(+1.48%) |
Jun 24, 2022 | 59.82 | 61.52 | 58.47 | 61.05 | 330,902 | +1.75(+2.95%) |
Jun 23, 2022 | 59.87 | 60.60 | 58.79 | 59.30 | 147,925 | -0.47(-0.79%) |
Jun 22, 2022 | 59.35 | 60.70 | 59.20 | 59.77 | 213,610 | +0.05(+0.08%) |
Jun 21, 2022 | 58.86 | 60.12 | 58.14 | 59.72 | 236,659 | +1.35(+2.32%) |
Jun 17, 2022 | 58.33 | 59.16 | 57.93 | 58.37 | 374,112 | +0.61(+1.05%) |
Jun 16, 2022 | 59.82 | 60.23 | 56.78 | 57.76 | 382,404 | -3.18(-5.22%) |
Jun 15, 2022 | 60.04 | 61.94 | 59.30 | 60.94 | 278,436 | +1.68(+2.84%) |
Jun 14, 2022 | 59.60 | 59.72 | 58.79 | 59.26 | 180,049 | -0.24(-0.40%) |
Jun 13, 2022 | 60.78 | 61.57 | 59.25 | 59.50 | 262,426 | -2.60(-4.19%) |
Jun 10, 2022 | 62.06 | 62.99 | 61.32 | 62.10 | 143,137 | -0.67(-1.07%) |
Jun 09, 2022 | 62.91 | 63.49 | 62.51 | 62.78 | 137,065 | -0.31(-0.49%) |
Jun 08, 2022 | 63.78 | 63.85 | 62.75 | 63.08 | 219,465 | -1.10(-1.72%) |
Jun 07, 2022 | 63.48 | 64.48 | 63.29 | 64.19 | 121,361 | +0.26(+0.41%) |
Jun 06, 2022 | 64.18 | 64.29 | 63.42 | 63.93 | 309,321 | +0.52(+0.82%) |
Jun 03, 2022 | 62.74 | 63.91 | 62.07 | 63.41 | 162,275 | +0.09(+0.14%) |
Jun 02, 2022 | 62.98 | 63.49 | 61.44 | 63.32 | 276,980 | +0.73(+1.17%) |
Jun 01, 2022 | 62.89 | 63.51 | 61.37 | 62.59 | 941,095 | -0.11(-0.17%) |
May 31, 2022 | 62.11 | 63.35 | 60.97 | 62.70 | 422,947 | +0.49(+0.79%) |
May 27, 2022 | 60.97 | 62.64 | 60.84 | 62.21 | 184,936 | +1.53(+2.52%) |
May 26, 2022 | 57.96 | 60.87 | 57.96 | 60.68 | 562,691 | +2.83(+4.90%) |
May 25, 2022 | 56.21 | 58.10 | 54.82 | 57.85 | 2,894,528 | -0.52(-0.89%) |
May 24, 2022 | 57.80 | 58.75 | 56.95 | 58.37 | 104,800 | +0.23(+0.40%) |
May 23, 2022 | 58.34 | 58.47 | 57.36 | 58.14 | 181,348 | +0.46(+0.80%) |
May 20, 2022 | 58.30 | 58.32 | 56.43 | 57.68 | 114,291 | -0.05(-0.08%) |
May 19, 2022 | 57.08 | 58.33 | 56.58 | 57.72 | 151,366 | +0.46(+0.81%) |
May 18, 2022 | 57.99 | 58.55 | 56.83 | 57.26 | 213,227 | -1.40(-2.39%) |
May 17, 2022 | 58.79 | 58.92 | 57.85 | 58.67 | 270,168 | +0.81(+1.39%) |
May 16, 2022 | 57.21 | 58.30 | 56.65 | 57.86 | 178,635 | +0.58(+1.01%) |
May 13, 2022 | 56.92 | 57.71 | 56.41 | 57.28 | 172,582 | +0.98(+1.74%) |
May 12, 2022 | 55.88 | 56.69 | 55.21 | 56.30 | 123,157 | +0.09(+0.15%) |
May 11, 2022 | 56.76 | 57.42 | 55.62 | 56.22 | 178,627 | -0.55(-0.96%) |
May 10, 2022 | 57.58 | 57.84 | 55.78 | 56.76 | 151,727 | -0.12(-0.22%) |
May 09, 2022 | 56.36 | 57.31 | 55.97 | 56.89 | 274,435 | -0.27(-0.47%) |
May 06, 2022 | 56.47 | 58.14 | 55.95 | 57.16 | 144,729 | +0.74(+1.31%) |
May 05, 2022 | 59.14 | 59.14 | 55.93 | 56.42 | 254,356 | -2.17(-3.70%) |
May 04, 2022 | 55.54 | 58.64 | 55.43 | 58.59 | 234,902 | +3.45(+6.25%) |
May 03, 2022 | 55.13 | 55.35 | 54.47 | 55.14 | 244,554 | +0.02(+0.03%) |