Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 61.45 | 63.02 | 61.27 | 62.15 | 671,456 | +0.28(+0.45%) |
Apr 27, 2023 | 61.44 | 62.25 | 60.80 | 61.87 | 714,595 | +0.83(+1.36%) |
Apr 26, 2023 | 60.72 | 61.58 | 60.43 | 61.04 | 1,057,713 | +0.30(+0.49%) |
Apr 25, 2023 | 62.16 | 62.62 | 60.74 | 60.74 | 624,008 | -1.51(-2.43%) |
Apr 24, 2023 | 62.34 | 63.08 | 61.04 | 62.25 | 894,172 | -0.26(-0.42%) |
Apr 21, 2023 | 61.40 | 63.05 | 61.22 | 62.51 | 812,117 | +1.67(+2.74%) |
Apr 20, 2023 | 62.53 | 62.88 | 60.37 | 60.84 | 1,083,048 | -1.21(-1.95%) |
Apr 19, 2023 | 62.34 | 63.17 | 61.95 | 62.05 | 758,319 | -0.34(-0.54%) |
Apr 18, 2023 | 63.25 | 63.46 | 61.85 | 62.39 | 606,317 | -0.79(-1.25%) |
Apr 17, 2023 | 60.37 | 63.50 | 60.17 | 63.18 | 979,404 | +2.97(+4.93%) |
Apr 14, 2023 | 59.20 | 61.30 | 58.98 | 60.21 | 914,233 | +0.93(+1.57%) |
Apr 13, 2023 | 58.79 | 59.64 | 58.20 | 59.28 | 905,134 | +0.58(+0.99%) |
Apr 12, 2023 | 59.04 | 59.53 | 58.56 | 58.70 | 580,332 | +0.00(+0.00%) |
Apr 11, 2023 | 59.41 | 60.48 | 58.52 | 58.70 | 768,761 | -0.37(-0.63%) |
Apr 10, 2023 | 58.99 | 59.74 | 58.04 | 59.07 | 861,421 | -0.23(-0.39%) |
Apr 06, 2023 | 56.77 | 59.43 | 56.58 | 59.30 | 1,140,735 | +2.79(+4.94%) |
Apr 05, 2023 | 55.80 | 56.92 | 55.26 | 56.51 | 856,904 | +0.50(+0.89%) |
Apr 04, 2023 | 54.61 | 56.84 | 54.29 | 56.01 | 1,082,632 | +1.34(+2.45%) |
Apr 03, 2023 | 54.18 | 55.38 | 53.52 | 54.67 | 1,184,812 | +0.52(+0.96%) |
Mar 31, 2023 | 56.05 | 56.20 | 53.26 | 54.15 | 1,578,220 | -1.90(-3.39%) |
Mar 30, 2023 | 57.26 | 57.68 | 55.81 | 56.05 | 655,174 | -0.94(-1.65%) |
Mar 29, 2023 | 57.00 | 57.48 | 55.98 | 56.99 | 1,364,458 | +1.26(+2.26%) |
Mar 28, 2023 | 54.01 | 57.90 | 53.69 | 55.73 | 3,670,522 | +7.85(+16.40%) |
Mar 27, 2023 | 47.26 | 48.22 | 46.98 | 47.88 | 469,916 | +1.15(+2.46%) |
Mar 24, 2023 | 45.78 | 46.75 | 44.99 | 46.73 | 473,759 | +0.84(+1.83%) |
Mar 23, 2023 | 46.06 | 46.71 | 45.26 | 45.89 | 492,892 | +0.28(+0.61%) |
Mar 22, 2023 | 46.19 | 46.68 | 44.90 | 45.61 | 576,022 | -0.57(-1.23%) |
Mar 21, 2023 | 46.26 | 46.79 | 45.45 | 46.18 | 734,823 | +0.22(+0.48%) |
Mar 20, 2023 | 45.95 | 46.56 | 44.99 | 45.96 | 573,984 | -0.03(-0.07%) |
Mar 17, 2023 | 45.31 | 46.45 | 43.90 | 45.99 | 962,293 | +0.74(+1.64%) |
Mar 16, 2023 | 43.53 | 45.65 | 43.18 | 45.25 | 616,251 | +1.45(+3.31%) |
Mar 15, 2023 | 44.72 | 44.93 | 43.37 | 43.80 | 582,548 | -1.51(-3.33%) |
Mar 14, 2023 | 45.56 | 46.71 | 44.38 | 45.31 | 702,210 | +0.20(+0.44%) |
Mar 13, 2023 | 43.82 | 45.52 | 43.61 | 45.11 | 677,727 | +1.11(+2.52%) |
Mar 10, 2023 | 43.83 | 44.09 | 42.01 | 44.00 | 895,802 | -0.24(-0.54%) |
Mar 09, 2023 | 46.50 | 47.15 | 44.07 | 44.24 | 556,925 | -2.25(-4.84%) |
Mar 08, 2023 | 45.88 | 46.52 | 45.43 | 46.49 | 400,843 | +0.35(+0.76%) |
Mar 07, 2023 | 47.66 | 47.76 | 45.89 | 46.14 | 526,800 | -1.45(-3.05%) |
Mar 06, 2023 | 45.78 | 47.62 | 45.47 | 47.59 | 931,331 | +1.72(+3.75%) |
Mar 03, 2023 | 46.61 | 46.69 | 45.55 | 45.87 | 982,458 | -0.65(-1.40%) |
Mar 02, 2023 | 48.42 | 48.60 | 45.90 | 46.52 | 973,407 | -2.80(-5.68%) |
Mar 01, 2023 | 50.00 | 51.68 | 47.08 | 49.32 | 1,728,617 | +0.29(+0.59%) |
Feb 28, 2023 | 48.50 | 49.92 | 48.40 | 49.03 | 1,330,016 | +0.46(+0.95%) |
Feb 27, 2023 | 47.69 | 49.10 | 47.30 | 48.57 | 828,576 | +1.25(+2.64%) |
Feb 24, 2023 | 47.00 | 47.58 | 46.77 | 47.32 | 861,552 | -0.33(-0.69%) |
Feb 23, 2023 | 46.01 | 48.05 | 46.00 | 47.65 | 994,308 | +1.37(+2.96%) |
Feb 22, 2023 | 46.50 | 47.32 | 46.04 | 46.28 | 695,094 | -0.16(-0.34%) |
Feb 21, 2023 | 49.60 | 49.61 | 46.09 | 46.44 | 1,594,472 | -3.57(-7.14%) |
Feb 17, 2023 | 50.19 | 50.72 | 49.50 | 50.01 | 769,562 | +0.15(+0.30%) |
Feb 16, 2023 | 49.71 | 50.85 | 49.24 | 49.86 | 636,995 | -0.14(-0.28%) |
Feb 15, 2023 | 49.09 | 50.18 | 48.74 | 50.00 | 729,266 | +0.58(+1.17%) |
Feb 14, 2023 | 48.73 | 49.96 | 48.38 | 49.42 | 623,072 | +0.61(+1.25%) |
Feb 13, 2023 | 48.61 | 49.43 | 48.20 | 48.81 | 579,801 | +0.14(+0.29%) |
Feb 10, 2023 | 49.56 | 50.24 | 48.44 | 48.67 | 850,654 | -1.12(-2.25%) |
Feb 09, 2023 | 48.62 | 50.68 | 48.61 | 49.79 | 1,187,854 | +1.43(+2.96%) |
Feb 08, 2023 | 47.18 | 48.86 | 46.89 | 48.36 | 478,855 | +1.09(+2.31%) |
Feb 07, 2023 | 47.49 | 47.61 | 46.22 | 47.27 | 516,364 | -0.25(-0.53%) |
Feb 06, 2023 | 48.89 | 49.54 | 47.26 | 47.52 | 415,663 | -1.40(-2.86%) |
Feb 03, 2023 | 49.45 | 49.81 | 48.29 | 48.92 | 573,096 | -0.82(-1.65%) |
Feb 02, 2023 | 47.85 | 49.78 | 47.09 | 49.74 | 679,131 | +1.92(+4.02%) |
Feb 01, 2023 | 47.89 | 48.72 | 47.44 | 47.82 | 515,282 | -0.10(-0.21%) |
Jan 31, 2023 | 47.35 | 48.79 | 47.35 | 47.92 | 735,124 | +0.93(+1.98%) |
Jan 30, 2023 | 47.90 | 48.09 | 46.82 | 46.99 | 389,025 | -0.76(-1.59%) |
Jan 27, 2023 | 48.51 | 49.30 | 47.74 | 47.75 | 583,385 | -1.02(-2.09%) |
Jan 26, 2023 | 48.85 | 49.12 | 48.09 | 48.77 | 311,230 | +0.53(+1.10%) |
Jan 25, 2023 | 48.98 | 49.81 | 47.94 | 48.24 | 562,787 | -0.65(-1.33%) |
Jan 24, 2023 | 48.49 | 49.52 | 47.80 | 48.89 | 412,347 | +0.36(+0.74%) |
Jan 23, 2023 | 48.42 | 49.07 | 47.99 | 48.53 | 520,573 | +0.58(+1.21%) |
Jan 20, 2023 | 48.17 | 48.35 | 47.31 | 47.95 | 622,789 | +0.17(+0.36%) |
Jan 19, 2023 | 48.11 | 48.67 | 47.74 | 47.78 | 508,620 | -0.09(-0.19%) |
Jan 18, 2023 | 48.72 | 48.73 | 46.99 | 47.87 | 638,404 | -0.88(-1.81%) |
Jan 17, 2023 | 47.90 | 49.03 | 47.03 | 48.75 | 649,048 | +0.72(+1.50%) |
Jan 13, 2023 | 48.10 | 48.95 | 47.30 | 48.03 | 541,579 | -0.49(-1.01%) |
Jan 12, 2023 | 47.75 | 48.97 | 46.32 | 48.52 | 1,065,488 | +0.79(+1.66%) |
Jan 11, 2023 | 48.53 | 48.62 | 46.27 | 47.73 | 1,265,410 | -1.07(-2.19%) |
Jan 10, 2023 | 50.78 | 51.98 | 48.40 | 48.80 | 578,355 | -1.99(-3.92%) |
Jan 09, 2023 | 52.65 | 52.81 | 50.58 | 50.79 | 540,126 | -1.27(-2.44%) |
Jan 06, 2023 | 51.70 | 52.74 | 50.80 | 52.06 | 523,678 | +0.81(+1.58%) |
Jan 05, 2023 | 50.76 | 52.77 | 50.18 | 51.25 | 694,305 | +0.17(+0.33%) |
Jan 04, 2023 | 52.46 | 53.18 | 51.08 | 51.08 | 522,442 | -0.58(-1.12%) |
Jan 03, 2023 | 52.89 | 53.29 | 51.27 | 51.66 | 462,132 | -1.26(-2.38%) |
Dec 30, 2022 | 53.19 | 53.90 | 52.51 | 52.92 | 388,630 | -0.62(-1.16%) |
Dec 29, 2022 | 51.38 | 53.83 | 50.95 | 53.54 | 357,841 | +2.54(+4.98%) |
Dec 28, 2022 | 49.93 | 51.46 | 49.93 | 51.00 | 401,155 | +1.15(+2.31%) |
Dec 27, 2022 | 50.59 | 50.59 | 49.49 | 49.85 | 263,287 | -0.79(-1.56%) |
Dec 23, 2022 | 51.70 | 51.99 | 49.71 | 50.64 | 605,119 | -0.94(-1.82%) |
Dec 22, 2022 | 51.89 | 52.38 | 50.52 | 51.58 | 435,607 | -0.83(-1.58%) |
Dec 21, 2022 | 51.75 | 52.81 | 50.77 | 52.41 | 403,070 | +1.03(+2.00%) |
Dec 20, 2022 | 49.87 | 51.46 | 49.40 | 51.38 | 497,217 | +1.26(+2.51%) |
Dec 19, 2022 | 51.40 | 51.99 | 49.72 | 50.12 | 419,503 | -0.93(-1.82%) |
Dec 16, 2022 | 51.00 | 51.65 | 49.87 | 51.05 | 815,648 | -0.78(-1.50%) |
Dec 15, 2022 | 52.44 | 52.50 | 51.44 | 51.83 | 818,796 | -0.94(-1.78%) |
Dec 14, 2022 | 54.49 | 54.79 | 52.61 | 52.77 | 402,233 | -1.68(-3.09%) |
Dec 13, 2022 | 54.28 | 55.00 | 52.77 | 54.45 | 683,148 | +1.76(+3.34%) |
Dec 12, 2022 | 52.13 | 52.78 | 51.44 | 52.69 | 653,352 | +0.92(+1.78%) |
Dec 09, 2022 | 51.39 | 52.16 | 50.56 | 51.77 | 479,876 | -0.04(-0.08%) |
Dec 08, 2022 | 54.52 | 54.99 | 51.72 | 51.81 | 720,991 | -2.28(-4.22%) |
Dec 07, 2022 | 52.90 | 54.98 | 52.90 | 54.09 | 641,866 | +0.87(+1.63%) |
Dec 06, 2022 | 54.00 | 54.21 | 52.36 | 53.22 | 446,607 | -1.03(-1.90%) |
Dec 05, 2022 | 53.72 | 54.87 | 53.45 | 54.25 | 445,542 | +0.17(+0.31%) |
Dec 02, 2022 | 53.00 | 54.74 | 52.28 | 54.08 | 429,427 | +0.63(+1.18%) |
Dec 01, 2022 | 54.30 | 54.84 | 53.19 | 53.45 | 379,206 | -0.77(-1.42%) |
Nov 30, 2022 | 52.85 | 54.26 | 51.49 | 54.22 | 677,887 | +1.37(+2.59%) |
Nov 29, 2022 | 52.37 | 53.98 | 52.06 | 52.85 | 484,660 | +0.69(+1.32%) |
Nov 28, 2022 | 52.23 | 53.01 | 51.74 | 52.16 | 492,127 | -0.07(-0.13%) |
Nov 25, 2022 | 51.27 | 52.37 | 51.26 | 52.23 | 145,936 | +1.04(+2.03%) |
Nov 23, 2022 | 53.25 | 53.57 | 50.72 | 51.19 | 489,839 | -1.68(-3.18%) |
Nov 22, 2022 | 52.22 | 53.01 | 51.17 | 52.87 | 492,072 | +0.79(+1.52%) |
Nov 21, 2022 | 52.13 | 53.59 | 51.82 | 52.08 | 595,530 | +0.14(+0.27%) |
Nov 18, 2022 | 51.56 | 52.69 | 50.39 | 51.94 | 584,011 | +1.33(+2.63%) |
Nov 17, 2022 | 49.42 | 51.07 | 49.09 | 50.61 | 532,275 | +0.70(+1.40%) |
Nov 16, 2022 | 50.68 | 50.74 | 48.88 | 49.91 | 603,261 | -0.75(-1.48%) |
Nov 15, 2022 | 51.82 | 51.95 | 50.14 | 50.66 | 502,877 | -0.55(-1.07%) |
Nov 14, 2022 | 53.13 | 53.39 | 51.13 | 51.21 | 559,327 | -1.67(-3.16%) |
Nov 11, 2022 | 50.90 | 53.67 | 50.57 | 52.88 | 971,015 | +2.21(+4.36%) |
Nov 10, 2022 | 52.33 | 52.45 | 49.05 | 50.67 | 729,791 | +0.66(+1.32%) |
Nov 09, 2022 | 51.69 | 52.18 | 49.62 | 50.01 | 667,739 | -2.47(-4.71%) |
Nov 08, 2022 | 52.71 | 54.25 | 51.71 | 52.48 | 780,898 | +0.14(+0.27%) |
Nov 07, 2022 | 51.30 | 53.36 | 51.24 | 52.34 | 1,000,607 | +1.12(+2.19%) |
Nov 04, 2022 | 52.70 | 53.00 | 49.70 | 51.22 | 1,010,394 | -0.66(-1.27%) |
Nov 03, 2022 | 46.56 | 52.65 | 46.56 | 51.88 | 1,898,668 | +6.05(+13.20%) |
Nov 02, 2022 | 45.74 | 45.83 | 1,318,275 | -0.10(-0.22%) | ||
Nov 01, 2022 | 46.12 | 46.76 | 45.90 | 45.93 | 606,315 | +0.26(+0.57%) |
Oct 31, 2022 | 46.28 | 46.79 | 44.92 | 45.67 | 883,018 | -0.69(-1.49%) |
Oct 28, 2022 | 45.00 | 46.41 | 43.93 | 46.36 | 913,998 | +1.53(+3.41%) |
Oct 27, 2022 | 46.34 | 46.61 | 44.54 | 44.83 | 529,719 | -1.10(-2.39%) |
Oct 26, 2022 | 44.93 | 46.58 | 44.18 | 45.93 | 615,422 | +1.26(+2.82%) |
Oct 25, 2022 | 44.17 | 45.03 | 44.05 | 44.67 | 551,842 | +0.60(+1.36%) |
Oct 24, 2022 | 46.61 | 46.84 | 44.04 | 44.07 | 551,295 | -2.53(-5.43%) |
Oct 21, 2022 | 44.67 | 46.65 | 44.36 | 46.60 | 451,483 | +1.89(+4.23%) |
Oct 20, 2022 | 46.53 | 47.10 | 44.18 | 44.71 | 908,082 | -2.17(-4.63%) |
Oct 19, 2022 | 48.22 | 48.27 | 46.33 | 46.88 | 589,295 | -1.80(-3.70%) |
Oct 18, 2022 | 47.81 | 49.24 | 47.81 | 48.68 | 527,919 | +1.32(+2.79%) |
Oct 17, 2022 | 47.76 | 48.92 | 46.81 | 47.36 | 685,471 | +0.39(+0.83%) |
Oct 14, 2022 | 48.61 | 48.90 | 46.81 | 46.97 | 630,524 | -1.58(-3.25%) |
Oct 13, 2022 | 46.94 | 48.63 | 46.45 | 48.55 | 529,812 | +0.66(+1.38%) |
Oct 12, 2022 | 47.41 | 48.21 | 47.05 | 47.89 | 453,824 | +0.54(+1.14%) |
Oct 11, 2022 | 47.34 | 48.56 | 46.27 | 47.35 | 880,637 | -0.25(-0.53%) |
Oct 10, 2022 | 47.64 | 48.37 | 46.81 | 47.60 | 665,093 | -0.34(-0.71%) |
Oct 07, 2022 | 47.12 | 49.19 | 46.84 | 47.94 | 1,017,481 | +0.79(+1.68%) |
Oct 06, 2022 | 47.30 | 47.50 | 46.53 | 47.15 | 419,571 | -0.31(-0.65%) |
Oct 05, 2022 | 48.17 | 48.71 | 46.87 | 47.46 | 466,779 | -1.25(-2.57%) |
Oct 04, 2022 | 48.35 | 48.94 | 47.75 | 48.71 | 536,477 | +0.95(+1.99%) |
Oct 03, 2022 | 46.53 | 48.31 | 45.48 | 47.76 | 600,592 | +1.23(+2.64%) |
Sep 30, 2022 | 45.27 | 47.05 | 45.24 | 46.53 | 1,217,377 | +1.28(+2.83%) |
Sep 29, 2022 | 45.36 | 45.36 | 43.90 | 45.25 | 497,421 | -0.11(-0.24%) |
Sep 28, 2022 | 44.86 | 46.00 | 44.82 | 45.36 | 743,327 | +0.78(+1.75%) |
Sep 27, 2022 | 43.11 | 44.99 | 43.07 | 44.58 | 690,422 | +1.88(+4.40%) |
Sep 26, 2022 | 42.63 | 44.59 | 42.43 | 42.70 | 601,840 | -0.81(-1.86%) |
Sep 23, 2022 | 44.97 | 45.21 | 43.02 | 43.51 | 935,857 | -2.20(-4.81%) |
Sep 22, 2022 | 44.10 | 46.34 | 42.93 | 45.71 | 1,353,187 | +1.46(+3.30%) |
Sep 21, 2022 | 46.57 | 46.57 | 44.16 | 44.25 | 960,249 | -2.14(-4.61%) |
Sep 20, 2022 | 46.95 | 47.18 | 45.74 | 46.39 | 708,704 | -0.78(-1.65%) |
Sep 19, 2022 | 47.69 | 48.36 | 46.87 | 47.17 | 693,825 | -1.03(-2.14%) |
Sep 16, 2022 | 50.21 | 50.40 | 47.62 | 48.20 | 846,318 | -2.33(-4.61%) |
Sep 15, 2022 | 49.80 | 50.63 | 48.58 | 50.53 | 601,509 | +0.38(+0.76%) |
Sep 14, 2022 | 51.89 | 52.02 | 49.80 | 50.15 | 905,106 | -1.83(-3.52%) |
Sep 13, 2022 | 51.81 | 53.35 | 51.17 | 51.98 | 573,383 | -1.14(-2.15%) |
Sep 12, 2022 | 52.09 | 53.58 | 51.06 | 53.12 | 367,500 | +1.12(+2.15%) |
Sep 09, 2022 | 52.36 | 53.24 | 51.78 | 52.00 | 569,660 | -0.25(-0.48%) |
Sep 08, 2022 | 51.79 | 52.75 | 51.11 | 52.25 | 464,988 | +0.04(+0.08%) |
Sep 07, 2022 | 50.76 | 52.23 | 50.28 | 52.21 | 696,536 | +1.43(+2.82%) |
Sep 06, 2022 | 51.53 | 52.20 | 50.28 | 50.78 | 530,517 | -0.83(-1.61%) |
Sep 02, 2022 | 50.52 | 51.77 | 49.59 | 51.61 | 687,524 | +1.09(+2.16%) |
Sep 01, 2022 | 49.86 | 50.56 | 49.65 | 50.52 | 434,902 | +0.26(+0.52%) |
Aug 31, 2022 | 49.03 | 50.34 | 48.83 | 50.26 | 675,127 | +1.42(+2.91%) |
Aug 30, 2022 | 50.06 | 50.06 | 48.82 | 48.84 | 579,648 | -0.71(-1.43%) |
Aug 29, 2022 | 49.00 | 50.52 | 48.92 | 49.55 | 576,087 | -0.15(-0.30%) |
Aug 26, 2022 | 49.66 | 51.15 | 48.99 | 49.70 | 682,178 | +0.39(+0.79%) |
Aug 25, 2022 | 50.37 | 50.97 | 48.86 | 49.31 | 639,833 | -0.98(-1.95%) |
Aug 24, 2022 | 49.83 | 50.92 | 49.76 | 50.29 | 616,621 | +0.45(+0.90%) |
Aug 23, 2022 | 49.13 | 50.09 | 48.25 | 49.84 | 864,457 | +0.70(+1.42%) |
Aug 22, 2022 | 48.45 | 51.30 | 47.90 | 49.14 | 1,428,582 | -2.28(-4.43%) |
Aug 19, 2022 | 50.28 | 52.06 | 49.75 | 51.42 | 831,510 | +0.68(+1.34%) |
Aug 18, 2022 | 51.76 | 52.17 | 50.73 | 50.74 | 820,687 | -0.76(-1.48%) |
Aug 17, 2022 | 53.85 | 54.25 | 51.28 | 51.50 | 685,622 | -2.31(-4.29%) |
Aug 16, 2022 | 52.38 | 53.84 | 50.83 | 53.81 | 811,847 | +1.28(+2.44%) |
Aug 15, 2022 | 53.09 | 54.20 | 51.24 | 52.53 | 1,179,179 | -1.04(-1.94%) |
Aug 12, 2022 | 57.02 | 57.35 | 52.86 | 53.57 | 1,479,046 | -3.45(-6.05%) |
Aug 11, 2022 | 58.90 | 59.83 | 56.01 | 57.02 | 911,594 | -2.17(-3.67%) |
Aug 10, 2022 | 57.30 | 59.45 | 57.02 | 59.19 | 602,858 | +2.86(+5.08%) |
Aug 09, 2022 | 56.23 | 60.00 | 55.03 | 56.33 | 919,090 | -2.52(-4.28%) |
Aug 08, 2022 | 59.00 | 59.82 | 56.85 | 58.85 | 1,648,487 | -1.14(-1.90%) |
Aug 05, 2022 | 58.05 | 61.00 | 56.08 | 59.99 | 1,434,610 | +1.22(+2.08%) |
Aug 04, 2022 | 56.06 | 58.91 | 56.06 | 58.77 | 831,373 | +2.57(+4.57%) |
Aug 03, 2022 | 55.99 | 57.87 | 55.41 | 56.20 | 778,729 | +0.94(+1.70%) |
Aug 02, 2022 | 52.09 | 55.33 | 51.98 | 55.26 | 906,621 | +3.54(+6.84%) |
Aug 01, 2022 | 53.88 | 54.12 | 51.37 | 51.72 | 651,813 | -2.40(-4.43%) |
Jul 29, 2022 | 54.29 | 54.48 | 52.95 | 54.12 | 554,528 | -0.09(-0.17%) |
Jul 28, 2022 | 53.79 | 54.47 | 52.19 | 54.21 | 500,907 | +0.72(+1.35%) |
Jul 27, 2022 | 52.94 | 54.32 | 52.87 | 53.49 | 396,111 | +0.24(+0.45%) |
Jul 26, 2022 | 53.24 | 54.35 | 52.99 | 53.25 | 343,993 | +0.23(+0.43%) |
Jul 25, 2022 | 55.61 | 55.77 | 52.11 | 53.02 | 868,197 | -2.65(-4.76%) |
Jul 22, 2022 | 56.40 | 56.93 | 55.03 | 55.67 | 451,055 | -0.14(-0.25%) |
Jul 21, 2022 | 56.78 | 56.87 | 54.46 | 55.81 | 479,457 | -0.69(-1.22%) |
Jul 20, 2022 | 55.91 | 57.28 | 55.36 | 56.50 | 582,265 | +0.57(+1.02%) |
Jul 19, 2022 | 55.00 | 57.89 | 54.38 | 55.93 | 542,680 | +1.74(+3.21%) |
Jul 18, 2022 | 55.68 | 56.77 | 53.90 | 54.19 | 493,606 | -1.06(-1.92%) |
Jul 15, 2022 | 56.30 | 56.40 | 53.58 | 55.25 | 501,086 | -0.70(-1.25%) |
Jul 14, 2022 | 53.00 | 56.20 | 52.26 | 55.95 | 613,414 | +2.56(+4.79%) |
Jul 13, 2022 | 53.78 | 55.61 | 53.26 | 53.39 | 615,188 | -1.08(-1.98%) |
Jul 12, 2022 | 55.09 | 56.03 | 53.27 | 54.47 | 359,709 | -0.93(-1.68%) |
Jul 11, 2022 | 57.22 | 57.54 | 53.40 | 55.40 | 707,052 | -2.17(-3.77%) |
Jul 08, 2022 | 57.07 | 58.56 | 56.59 | 57.57 | 471,038 | -0.44(-0.76%) |
Jul 07, 2022 | 57.34 | 59.16 | 56.85 | 58.01 | 710,305 | +1.84(+3.28%) |
Jul 06, 2022 | 57.19 | 59.75 | 54.97 | 56.17 | 752,501 | -0.92(-1.61%) |
Jul 05, 2022 | 54.50 | 57.29 | 53.17 | 57.09 | 475,277 | +1.92(+3.48%) |
Jul 01, 2022 | 56.67 | 57.12 | 53.13 | 55.17 | 896,511 | -1.91(-3.35%) |
Jun 30, 2022 | 57.48 | 58.79 | 56.29 | 57.08 | 792,714 | -1.23(-2.11%) |
Jun 29, 2022 | 56.02 | 58.97 | 54.84 | 58.31 | 628,249 | +3.08(+5.58%) |
Jun 28, 2022 | 57.89 | 58.99 | 55.10 | 55.23 | 710,240 | -2.67(-4.61%) |
Jun 27, 2022 | 56.20 | 59.04 | 55.97 | 57.90 | 763,813 | +2.28(+4.10%) |
Jun 24, 2022 | 57.83 | 58.51 | 55.26 | 55.62 | 1,600,431 | -1.57(-2.75%) |
Jun 23, 2022 | 53.44 | 57.74 | 53.44 | 57.19 | 813,280 | +2.92(+5.38%) |
Jun 22, 2022 | 54.00 | 55.85 | 53.13 | 54.27 | 647,519 | -0.55(-1.00%) |
Jun 21, 2022 | 55.11 | 56.92 | 54.73 | 54.82 | 968,664 | -0.12(-0.22%) |
Jun 17, 2022 | 53.91 | 58.55 | 53.91 | 54.94 | 1,616,954 | +1.51(+2.83%) |
Jun 16, 2022 | 54.93 | 56.09 | 52.78 | 53.43 | 692,457 | -3.10(-5.48%) |
Jun 15, 2022 | 54.56 | 57.57 | 53.76 | 56.53 | 927,352 | +2.51(+4.65%) |
Jun 14, 2022 | 53.55 | 54.50 | 51.98 | 54.02 | 535,676 | +0.95(+1.79%) |
Jun 13, 2022 | 51.23 | 53.88 | 51.12 | 53.07 | 942,761 | +0.05(+0.09%) |
Jun 10, 2022 | 54.85 | 54.85 | 51.23 | 53.02 | 685,660 | -2.46(-4.43%) |
Jun 09, 2022 | 57.24 | 57.87 | 55.26 | 55.48 | 392,878 | -2.13(-3.70%) |
Jun 08, 2022 | 58.21 | 59.34 | 56.08 | 57.61 | 481,200 | -1.18(-2.01%) |
Jun 07, 2022 | 57.95 | 60.00 | 57.95 | 58.79 | 425,537 | +0.59(+1.01%) |
Jun 06, 2022 | 58.88 | 59.82 | 58.11 | 58.20 | 571,921 | -0.15(-0.26%) |
Jun 03, 2022 | 55.24 | 59.96 | 55.11 | 58.35 | 548,324 | +2.69(+4.83%) |
Jun 02, 2022 | 55.08 | 56.07 | 53.91 | 55.66 | 618,521 | +0.40(+0.72%) |
Jun 01, 2022 | 57.47 | 58.50 | 54.80 | 55.26 | 511,351 | -2.14(-3.73%) |
May 31, 2022 | 57.86 | 58.73 | 56.83 | 57.40 | 581,179 | -0.88(-1.51%) |
May 27, 2022 | 57.48 | 58.91 | 54.59 | 58.28 | 719,627 | -0.44(-0.75%) |
May 26, 2022 | 57.14 | 59.30 | 56.70 | 58.72 | 516,943 | +2.05(+3.62%) |
May 25, 2022 | 56.75 | 56.75 | 55.55 | 56.67 | 689,736 | -0.29(-0.51%) |
May 24, 2022 | 57.90 | 58.33 | 55.88 | 56.96 | 544,410 | -1.45(-2.48%) |
May 23, 2022 | 58.67 | 58.96 | 57.35 | 58.41 | 609,673 | +0.53(+0.92%) |
May 20, 2022 | 58.50 | 59.85 | 55.55 | 57.88 | 873,838 | +0.15(+0.26%) |
May 19, 2022 | 58.75 | 60.64 | 57.39 | 57.73 | 930,858 | -0.77(-1.32%) |
May 18, 2022 | 58.49 | 58.79 | 56.89 | 58.50 | 1,261,055 | -0.91(-1.53%) |
May 17, 2022 | 59.92 | 60.06 | 58.59 | 59.41 | 1,041,161 | +0.49(+0.83%) |
May 16, 2022 | 59.50 | 60.02 | 58.00 | 58.92 | 735,116 | -0.18(-0.30%) |
May 13, 2022 | 56.57 | 59.51 | 56.45 | 59.10 | 1,006,036 | +3.88(+7.03%) |
May 12, 2022 | 52.82 | 56.08 | 52.82 | 55.22 | 1,057,754 | +1.84(+3.45%) |
May 11, 2022 | 52.65 | 56.55 | 52.33 | 53.38 | 1,953,861 | +0.14(+0.26%) |
May 10, 2022 | 46.31 | 53.34 | 46.31 | 53.24 | 2,963,203 | +10.24(+23.81%) |
May 09, 2022 | 45.32 | 46.50 | 42.42 | 43.00 | 1,494,337 | -3.20(-6.93%) |
May 06, 2022 | 49.01 | 49.24 | 45.91 | 46.20 | 1,447,643 | -2.49(-5.11%) |
May 05, 2022 | 51.04 | 51.54 | 48.10 | 48.69 | 667,618 | -2.48(-4.85%) |
May 04, 2022 | 51.34 | 51.57 | 48.36 | 51.17 | 762,457 | +0.08(+0.16%) |
May 03, 2022 | 51.72 | 52.61 | 50.55 | 51.09 | 385,153 | -0.68(-1.31%) |