Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.09 | 59.79 | 59.09 | 59.71 | 45,453 | +0.54(+0.91%) |
Apr 27, 2023 | 58.63 | 59.24 | 58.50 | 59.18 | 28,015 | +0.73(+1.25%) |
Apr 26, 2023 | 58.98 | 58.98 | 58.38 | 58.44 | 45,498 | -0.61(-1.02%) |
Apr 25, 2023 | 59.59 | 59.59 | 59.00 | 59.05 | 55,693 | -0.75(-1.26%) |
Apr 24, 2023 | 59.73 | 59.84 | 59.63 | 59.80 | 33,797 | +0.03(+0.06%) |
Apr 21, 2023 | 59.76 | 59.80 | 59.49 | 59.77 | 24,464 | +0.09(+0.15%) |
Apr 20, 2023 | 59.63 | 59.89 | 59.50 | 59.68 | 67,744 | -0.37(-0.62%) |
Apr 19, 2023 | 59.81 | 60.14 | 59.81 | 60.05 | 177,056 | -0.09(-0.15%) |
Apr 18, 2023 | 60.21 | 60.21 | 59.84 | 60.14 | 21,184 | +0.16(+0.26%) |
Apr 17, 2023 | 59.72 | 59.98 | 59.66 | 59.98 | 21,160 | +0.19(+0.31%) |
Apr 14, 2023 | 59.88 | 60.14 | 59.47 | 59.80 | 22,936 | -0.07(-0.11%) |
Apr 13, 2023 | 59.49 | 59.95 | 59.31 | 59.86 | 30,729 | +0.41(+0.69%) |
Apr 12, 2023 | 59.83 | 59.88 | 59.34 | 59.45 | 36,654 | -0.18(-0.29%) |
Apr 11, 2023 | 59.51 | 59.81 | 59.49 | 59.63 | 22,009 | +0.20(+0.34%) |
Apr 10, 2023 | 59.05 | 59.42 | 59.00 | 59.42 | 21,225 | +0.19(+0.31%) |
Apr 06, 2023 | 59.09 | 59.34 | 59.04 | 59.24 | 26,604 | +0.11(+0.18%) |
Apr 05, 2023 | 58.86 | 59.20 | 58.86 | 59.13 | 24,272 | +0.21(+0.36%) |
Apr 04, 2023 | 59.53 | 59.57 | 58.73 | 58.92 | 48,975 | -0.50(-0.84%) |
Apr 03, 2023 | 59.17 | 59.61 | 59.12 | 59.41 | 72,918 | +0.33(+0.56%) |
Mar 31, 2023 | 58.58 | 59.08 | 58.52 | 59.08 | 30,607 | +0.78(+1.34%) |
Mar 30, 2023 | 58.54 | 58.55 | 58.11 | 58.30 | 78,086 | +0.26(+0.45%) |
Mar 29, 2023 | 57.81 | 58.08 | 57.80 | 58.04 | 112,717 | +0.67(+1.17%) |
Mar 28, 2023 | 57.19 | 57.52 | 57.19 | 57.37 | 26,896 | +0.01(+0.02%) |
Mar 27, 2023 | 57.36 | 57.53 | 57.18 | 57.36 | 20,904 | +0.35(+0.61%) |
Mar 24, 2023 | 56.16 | 57.01 | 56.01 | 57.01 | 39,596 | +0.55(+0.98%) |
Mar 23, 2023 | 56.94 | 57.32 | 56.06 | 56.46 | 101,927 | -0.19(-0.34%) |
Mar 22, 2023 | 57.70 | 57.83 | 56.65 | 56.65 | 15,137 | -0.99(-1.72%) |
Mar 21, 2023 | 57.74 | 57.87 | 57.39 | 57.64 | 13,850 | +0.42(+0.73%) |
Mar 20, 2023 | 56.67 | 57.31 | 56.67 | 57.22 | 21,584 | +0.84(+1.50%) |
Mar 17, 2023 | 57.12 | 57.12 | 56.29 | 56.38 | 26,301 | -0.85(-1.49%) |
Mar 16, 2023 | 56.21 | 57.37 | 56.10 | 57.23 | 19,374 | +0.68(+1.20%) |
Mar 15, 2023 | 56.24 | 56.62 | 55.95 | 56.55 | 35,813 | -0.66(-1.15%) |
Mar 14, 2023 | 57.41 | 57.64 | 56.64 | 57.22 | 22,862 | +0.59(+1.04%) |
Mar 13, 2023 | 56.51 | 57.32 | 56.09 | 56.62 | 41,664 | -0.54(-0.95%) |
Mar 10, 2023 | 57.72 | 57.77 | 56.84 | 57.17 | 22,604 | -0.70(-1.21%) |
Mar 09, 2023 | 59.09 | 59.18 | 57.75 | 57.87 | 19,757 | -1.06(-1.80%) |
Mar 08, 2023 | 58.98 | 59.13 | 58.64 | 58.92 | 36,918 | -0.07(-0.12%) |
Mar 07, 2023 | 59.90 | 59.90 | 58.90 | 58.99 | 10,900 | -1.03(-1.71%) |
Mar 06, 2023 | 59.96 | 60.21 | 59.86 | 60.02 | 26,917 | +0.07(+0.11%) |
Mar 03, 2023 | 59.39 | 60.04 | 59.31 | 59.95 | 56,297 | +0.68(+1.15%) |
Mar 02, 2023 | 58.63 | 59.27 | 58.63 | 59.27 | 150,661 | +0.45(+0.76%) |
Mar 01, 2023 | 58.96 | 59.04 | 58.66 | 58.83 | 301,196 | -0.17(-0.30%) |
Feb 28, 2023 | 59.35 | 59.41 | 59.00 | 59.00 | 27,493 | -0.38(-0.64%) |
Feb 27, 2023 | 59.72 | 59.90 | 59.27 | 59.38 | 24,494 | +0.12(+0.20%) |
Feb 24, 2023 | 59.09 | 59.39 | 58.85 | 59.26 | 67,556 | -0.40(-0.67%) |
Feb 23, 2023 | 59.73 | 59.88 | 59.16 | 59.66 | 21,457 | +0.31(+0.53%) |
Feb 22, 2023 | 59.62 | 59.76 | 59.24 | 59.35 | 106,672 | -0.18(-0.31%) |
Feb 21, 2023 | 60.07 | 60.16 | 59.51 | 59.54 | 34,679 | -1.11(-1.82%) |
Feb 17, 2023 | 60.36 | 60.71 | 60.16 | 60.64 | 33,175 | +0.00(+0.00%) |
Feb 16, 2023 | 60.62 | 61.11 | 60.49 | 60.64 | 15,866 | -0.48(-0.78%) |
Feb 15, 2023 | 60.80 | 61.15 | 60.71 | 61.12 | 17,301 | +0.04(+0.06%) |
Feb 14, 2023 | 61.16 | 61.57 | 60.82 | 61.08 | 31,005 | -0.31(-0.51%) |
Feb 13, 2023 | 60.81 | 61.39 | 60.81 | 61.39 | 71,116 | +0.55(+0.91%) |
Feb 10, 2023 | 60.26 | 60.85 | 60.23 | 60.84 | 22,517 | +0.59(+0.98%) |
Feb 09, 2023 | 61.15 | 61.21 | 60.12 | 60.24 | 20,104 | -0.49(-0.81%) |
Feb 08, 2023 | 60.99 | 61.21 | 60.68 | 60.74 | 26,205 | -0.46(-0.74%) |
Feb 07, 2023 | 60.55 | 61.29 | 60.33 | 61.19 | 37,493 | +0.51(+0.85%) |
Feb 06, 2023 | 60.73 | 60.80 | 60.50 | 60.68 | 19,438 | -0.25(-0.41%) |
Feb 03, 2023 | 61.02 | 61.30 | 60.84 | 60.93 | 18,982 | -0.34(-0.55%) |
Feb 02, 2023 | 61.23 | 61.45 | 60.95 | 61.27 | 55,973 | +0.19(+0.32%) |
Feb 01, 2023 | 60.59 | 61.52 | 60.28 | 61.08 | 37,408 | +0.27(+0.45%) |
Jan 31, 2023 | 60.11 | 60.82 | 59.98 | 60.81 | 138,377 | +0.76(+1.26%) |
Jan 30, 2023 | 60.27 | 60.59 | 59.98 | 60.05 | 34,372 | -0.47(-0.77%) |
Jan 27, 2023 | 60.50 | 60.80 | 60.40 | 60.52 | 69,531 | -0.16(-0.27%) |
Jan 26, 2023 | 60.47 | 60.68 | 60.10 | 60.68 | 19,444 | +0.40(+0.66%) |
Jan 25, 2023 | 59.80 | 60.28 | 59.48 | 60.28 | 28,069 | +0.11(+0.18%) |
Jan 24, 2023 | 59.98 | 60.25 | 59.70 | 60.18 | 29,262 | +0.04(+0.06%) |
Jan 23, 2023 | 59.79 | 60.48 | 59.71 | 60.14 | 35,166 | +0.39(+0.65%) |
Jan 20, 2023 | 59.11 | 59.75 | 58.85 | 59.75 | 93,840 | +0.85(+1.45%) |
Jan 19, 2023 | 59.02 | 59.24 | 58.79 | 58.90 | 38,723 | -0.40(-0.67%) |
Jan 18, 2023 | 60.46 | 60.55 | 59.29 | 59.29 | 39,657 | -1.13(-1.88%) |
Jan 17, 2023 | 60.65 | 60.84 | 60.36 | 60.43 | 58,201 | -0.18(-0.30%) |
Jan 13, 2023 | 60.10 | 60.73 | 60.04 | 60.61 | 21,836 | +0.09(+0.14%) |
Jan 12, 2023 | 60.44 | 60.76 | 60.06 | 60.52 | 19,252 | +0.24(+0.40%) |
Jan 11, 2023 | 60.05 | 60.29 | 59.80 | 60.28 | 53,988 | +0.51(+0.86%) |
Jan 10, 2023 | 59.51 | 59.82 | 59.35 | 59.77 | 41,978 | +0.27(+0.46%) |
Jan 09, 2023 | 60.06 | 60.34 | 59.50 | 59.50 | 123,847 | -0.34(-0.57%) |
Jan 06, 2023 | 59.12 | 59.99 | 58.90 | 59.84 | 25,582 | +1.26(+2.15%) |
Jan 05, 2023 | 58.68 | 58.82 | 58.46 | 58.58 | 25,503 | -0.39(-0.66%) |
Jan 04, 2023 | 58.95 | 59.32 | 58.53 | 58.96 | 30,442 | +0.42(+0.71%) |
Jan 03, 2023 | 58.99 | 59.20 | 58.17 | 58.55 | 42,849 | -0.23(-0.40%) |
Dec 30, 2022 | 58.74 | 58.84 | 58.35 | 58.78 | 73,078 | -0.18(-0.31%) |
Dec 29, 2022 | 58.60 | 59.12 | 58.59 | 58.96 | 209,244 | +0.74(+1.27%) |
Dec 28, 2022 | 59.05 | 59.24 | 58.22 | 58.23 | 249,043 | -0.83(-1.41%) |
Dec 27, 2022 | 59.06 | 59.15 | 58.73 | 59.06 | 45,062 | +0.19(+0.33%) |
Dec 23, 2022 | 58.41 | 58.92 | 58.28 | 58.87 | 108,692 | +0.46(+0.78%) |
Dec 22, 2022 | 58.64 | 58.64 | 57.67 | 58.41 | 30,903 | -0.61(-1.03%) |
Dec 21, 2022 | 58.63 | 59.18 | 58.63 | 59.02 | 43,098 | +0.73(+1.26%) |
Dec 20, 2022 | 58.03 | 58.44 | 57.95 | 58.29 | 24,975 | +0.10(+0.17%) |
Dec 19, 2022 | 58.51 | 58.60 | 57.89 | 58.19 | 28,294 | -0.27(-0.46%) |
Dec 16, 2022 | 58.47 | 58.58 | 58.06 | 58.46 | 27,756 | -0.69(-1.16%) |
Dec 15, 2022 | 59.63 | 59.63 | 58.82 | 59.14 | 40,858 | -1.09(-1.81%) |
Dec 14, 2022 | 60.73 | 61.10 | 59.94 | 60.24 | 269,380 | -0.33(-0.54%) |
Dec 13, 2022 | 61.46 | 61.51 | 60.30 | 60.56 | 30,145 | +0.36(+0.59%) |
Dec 12, 2022 | 59.56 | 60.31 | 59.41 | 60.21 | 25,359 | +0.87(+1.46%) |
Dec 09, 2022 | 59.74 | 59.97 | 59.34 | 59.34 | 25,176 | -0.48(-0.81%) |
Dec 08, 2022 | 59.83 | 59.97 | 59.69 | 59.82 | 23,874 | +0.29(+0.49%) |
Dec 07, 2022 | 59.42 | 59.85 | 59.41 | 59.53 | 69,995 | -0.01(-0.02%) |
Dec 06, 2022 | 60.22 | 60.28 | 59.25 | 59.54 | 45,545 | -0.69(-1.14%) |
Dec 05, 2022 | 60.96 | 60.96 | 60.02 | 60.23 | 28,291 | -1.02(-1.67%) |
Dec 02, 2022 | 60.55 | 61.30 | 60.55 | 61.25 | 43,572 | +0.00(+0.00%) |
Dec 01, 2022 | 61.43 | 61.58 | 61.08 | 61.25 | 21,341 | -0.14(-0.24%) |
Nov 30, 2022 | 60.08 | 61.39 | 59.61 | 61.39 | 19,218 | +1.39(+2.31%) |
Nov 29, 2022 | 59.92 | 60.09 | 59.75 | 60.01 | 27,749 | +0.14(+0.23%) |
Nov 28, 2022 | 60.29 | 60.46 | 59.82 | 59.87 | 106,694 | -0.95(-1.56%) |
Nov 25, 2022 | 60.71 | 60.87 | 60.65 | 60.81 | 40,901 | +0.13(+0.21%) |
Nov 23, 2022 | 60.42 | 60.73 | 60.35 | 60.69 | 50,210 | +0.12(+0.20%) |
Nov 22, 2022 | 60.11 | 60.58 | 60.07 | 60.57 | 97,325 | +0.77(+1.29%) |
Nov 21, 2022 | 59.46 | 59.87 | 59.44 | 59.80 | 28,547 | +0.05(+0.08%) |
Nov 18, 2022 | 59.59 | 59.80 | 59.36 | 59.75 | 26,583 | +0.49(+0.83%) |
Nov 17, 2022 | 58.71 | 59.29 | 58.68 | 59.26 | 34,753 | -0.09(-0.15%) |
Nov 16, 2022 | 59.45 | 59.65 | 59.26 | 59.34 | 24,573 | -0.30(-0.50%) |
Nov 15, 2022 | 59.93 | 60.09 | 59.09 | 59.64 | 71,607 | +0.31(+0.52%) |
Nov 14, 2022 | 59.62 | 60.02 | 59.31 | 59.34 | 34,400 | -0.40(-0.68%) |
Nov 11, 2022 | 59.70 | 59.83 | 59.25 | 59.74 | 120,317 | +0.25(+0.42%) |
Nov 10, 2022 | 58.77 | 59.49 | 58.57 | 59.49 | 46,889 | +2.15(+3.75%) |
Nov 09, 2022 | 58.15 | 58.28 | 57.27 | 57.34 | 33,168 | -1.10(-1.88%) |
Nov 08, 2022 | 58.15 | 58.68 | 57.88 | 58.44 | 54,304 | +0.39(+0.68%) |
Nov 07, 2022 | 57.68 | 58.11 | 57.57 | 58.04 | 89,753 | +0.47(+0.82%) |
Nov 04, 2022 | 57.53 | 57.70 | 56.82 | 57.57 | 70,671 | +0.82(+1.44%) |
Nov 03, 2022 | 56.47 | 57.00 | 56.24 | 56.75 | 25,874 | -0.20(-0.36%) |
Nov 02, 2022 | 57.93 | 58.41 | 56.94 | 56.96 | 49,381 | -1.14(-1.96%) |
Nov 01, 2022 | 58.46 | 58.46 | 57.76 | 58.10 | 58,073 | +0.09(+0.16%) |
Oct 31, 2022 | 57.89 | 58.28 | 57.87 | 58.01 | 26,279 | -0.26(-0.45%) |
Oct 28, 2022 | 57.12 | 58.27 | 57.12 | 58.27 | 36,392 | +1.41(+2.47%) |
Oct 27, 2022 | 57.16 | 57.50 | 56.81 | 56.86 | 46,051 | +0.00(+0.00%) |
Oct 26, 2022 | 56.66 | 57.28 | 56.66 | 56.86 | 35,283 | +0.20(+0.36%) |
Oct 25, 2022 | 55.99 | 56.68 | 55.99 | 56.66 | 32,563 | +0.59(+1.05%) |
Oct 24, 2022 | 55.67 | 56.17 | 55.51 | 56.07 | 26,033 | +0.74(+1.34%) |
Oct 21, 2022 | 54.09 | 55.42 | 54.09 | 55.33 | 25,851 | +1.19(+2.19%) |
Oct 20, 2022 | 54.71 | 55.04 | 54.05 | 54.14 | 45,210 | -0.50(-0.92%) |
Oct 19, 2022 | 54.79 | 55.07 | 54.34 | 54.65 | 59,836 | -0.38(-0.68%) |
Oct 18, 2022 | 55.30 | 55.35 | 54.61 | 55.02 | 31,509 | +0.63(+1.15%) |
Oct 17, 2022 | 54.20 | 54.61 | 54.20 | 54.39 | 23,829 | +0.94(+1.76%) |
Oct 14, 2022 | 54.65 | 54.65 | 53.38 | 53.45 | 51,545 | -0.92(-1.70%) |
Oct 13, 2022 | 52.09 | 54.55 | 51.98 | 54.38 | 50,062 | +1.47(+2.78%) |
Oct 12, 2022 | 53.09 | 53.29 | 52.90 | 52.90 | 54,158 | -0.15(-0.28%) |
Oct 11, 2022 | 52.84 | 53.63 | 52.77 | 53.05 | 22,329 | -0.07(-0.12%) |
Oct 10, 2022 | 53.53 | 53.63 | 52.87 | 53.12 | 15,378 | -0.23(-0.43%) |
Oct 07, 2022 | 54.02 | 54.02 | 53.09 | 53.35 | 31,709 | -1.10(-2.01%) |
Oct 06, 2022 | 54.97 | 54.99 | 54.36 | 54.44 | 28,623 | -0.63(-1.14%) |
Oct 05, 2022 | 54.71 | 55.31 | 54.39 | 55.07 | 73,916 | -0.09(-0.16%) |
Oct 04, 2022 | 54.34 | 55.15 | 54.34 | 55.15 | 161,943 | +1.51(+2.82%) |
Oct 03, 2022 | 52.90 | 53.80 | 52.85 | 53.64 | 37,605 | +1.45(+2.78%) |
Sep 30, 2022 | 52.88 | 53.14 | 52.17 | 52.19 | 37,621 | -0.73(-1.38%) |
Sep 29, 2022 | 53.49 | 53.49 | 52.61 | 52.92 | 48,241 | -0.87(-1.61%) |
Sep 28, 2022 | 53.13 | 54.07 | 52.90 | 53.79 | 173,516 | +0.96(+1.82%) |
Sep 27, 2022 | 53.57 | 53.64 | 52.64 | 52.83 | 22,569 | -0.31(-0.58%) |
Sep 26, 2022 | 53.56 | 53.89 | 52.92 | 53.13 | 44,751 | -0.69(-1.29%) |
Sep 23, 2022 | 54.33 | 54.33 | 53.21 | 53.83 | 37,073 | -1.08(-1.97%) |
Sep 22, 2022 | 55.26 | 55.26 | 54.89 | 54.91 | 24,749 | -0.29(-0.52%) |
Sep 21, 2022 | 56.31 | 56.49 | 55.20 | 55.20 | 17,541 | -0.72(-1.29%) |
Sep 20, 2022 | 56.19 | 56.19 | 55.56 | 55.92 | 36,734 | -0.63(-1.11%) |
Sep 19, 2022 | 55.69 | 56.56 | 55.69 | 56.55 | 29,772 | +0.30(+0.53%) |
Sep 16, 2022 | 56.03 | 56.25 | 55.79 | 56.25 | 35,801 | -0.21(-0.37%) |
Sep 15, 2022 | 56.75 | 57.02 | 56.33 | 56.46 | 236,244 | -0.48(-0.84%) |
Sep 14, 2022 | 56.99 | 57.20 | 56.68 | 56.94 | 43,231 | +0.12(+0.22%) |
Sep 13, 2022 | 57.96 | 58.01 | 56.58 | 56.82 | 29,425 | -2.02(-3.43%) |
Sep 12, 2022 | 58.66 | 59.06 | 58.66 | 58.84 | 31,090 | +0.49(+0.84%) |
Sep 09, 2022 | 57.88 | 58.46 | 57.88 | 58.35 | 28,275 | +0.72(+1.25%) |
Sep 08, 2022 | 57.01 | 57.64 | 56.94 | 57.63 | 27,992 | +0.38(+0.67%) |
Sep 07, 2022 | 56.33 | 57.31 | 56.33 | 57.25 | 102,040 | +0.74(+1.31%) |
Sep 06, 2022 | 56.91 | 56.95 | 56.36 | 56.51 | 32,798 | -0.16(-0.29%) |
Sep 02, 2022 | 57.70 | 57.86 | 56.48 | 56.68 | 30,517 | -0.43(-0.76%) |
Sep 01, 2022 | 56.65 | 57.11 | 56.42 | 57.11 | 20,311 | +0.18(+0.32%) |
Aug 31, 2022 | 57.41 | 57.49 | 56.92 | 56.92 | 27,259 | -0.42(-0.74%) |
Aug 30, 2022 | 58.10 | 58.10 | 57.18 | 57.35 | 31,967 | -0.68(-1.17%) |
Aug 29, 2022 | 58.00 | 58.40 | 57.92 | 58.03 | 58,307 | -0.26(-0.44%) |
Aug 26, 2022 | 59.89 | 59.89 | 58.28 | 58.29 | 20,884 | -1.53(-2.56%) |
Aug 25, 2022 | 59.34 | 59.82 | 59.33 | 59.82 | 18,431 | +0.68(+1.14%) |
Aug 24, 2022 | 59.02 | 59.24 | 58.93 | 59.14 | 25,342 | +0.08(+0.13%) |
Aug 23, 2022 | 59.16 | 59.31 | 58.96 | 59.07 | 22,995 | -0.08(-0.13%) |
Aug 22, 2022 | 59.56 | 59.56 | 59.01 | 59.14 | 58,633 | -0.94(-1.56%) |
Aug 19, 2022 | 60.29 | 60.29 | 59.95 | 60.08 | 23,014 | -0.40(-0.66%) |
Aug 18, 2022 | 60.42 | 60.56 | 60.25 | 60.48 | 34,376 | +0.18(+0.30%) |
Aug 17, 2022 | 60.18 | 60.48 | 60.16 | 60.30 | 12,802 | -0.23(-0.38%) |
Aug 16, 2022 | 60.19 | 60.71 | 60.19 | 60.53 | 33,194 | +0.25(+0.41%) |
Aug 15, 2022 | 59.80 | 60.32 | 59.75 | 60.28 | 107,359 | +0.13(+0.22%) |
Aug 12, 2022 | 59.57 | 60.17 | 59.47 | 60.15 | 50,163 | +0.80(+1.35%) |
Aug 11, 2022 | 59.46 | 59.70 | 59.34 | 59.34 | 28,242 | +0.25(+0.42%) |
Aug 10, 2022 | 58.92 | 59.14 | 58.87 | 59.10 | 51,062 | +0.87(+1.50%) |
Aug 09, 2022 | 58.20 | 58.36 | 58.07 | 58.23 | 31,212 | +0.08(+0.13%) |
Aug 08, 2022 | 58.28 | 58.48 | 58.02 | 58.15 | 15,648 | +0.11(+0.20%) |
Aug 05, 2022 | 57.54 | 58.08 | 57.54 | 58.03 | 12,669 | +0.10(+0.17%) |
Aug 04, 2022 | 58.31 | 58.31 | 57.89 | 57.94 | 16,384 | -0.37(-0.64%) |
Aug 03, 2022 | 58.14 | 58.46 | 57.95 | 58.31 | 44,157 | +0.42(+0.73%) |
Aug 02, 2022 | 58.12 | 58.49 | 57.88 | 57.89 | 20,030 | -0.51(-0.87%) |
Aug 01, 2022 | 58.24 | 58.52 | 58.17 | 58.40 | 27,138 | -0.14(-0.25%) |
Jul 29, 2022 | 58.12 | 58.65 | 58.03 | 58.54 | 50,415 | +0.53(+0.91%) |
Jul 28, 2022 | 57.54 | 58.12 | 57.15 | 58.01 | 99,151 | +0.67(+1.17%) |
Jul 27, 2022 | 56.82 | 57.54 | 56.66 | 57.35 | 53,554 | +0.71(+1.25%) |
Jul 26, 2022 | 56.84 | 56.84 | 56.50 | 56.64 | 24,034 | -0.24(-0.42%) |
Jul 25, 2022 | 56.68 | 56.90 | 56.56 | 56.88 | 24,845 | +0.41(+0.73%) |
Jul 22, 2022 | 56.69 | 56.78 | 56.20 | 56.47 | 27,817 | -0.12(-0.22%) |
Jul 21, 2022 | 56.15 | 56.59 | 55.84 | 56.59 | 69,616 | +0.17(+0.30%) |
Jul 20, 2022 | 56.41 | 56.63 | 56.13 | 56.42 | 22,581 | -0.03(-0.05%) |
Jul 19, 2022 | 55.75 | 56.48 | 55.75 | 56.45 | 27,451 | +1.20(+2.18%) |
Jul 18, 2022 | 56.00 | 56.02 | 55.12 | 55.24 | 23,140 | -0.37(-0.67%) |
Jul 15, 2022 | 55.34 | 55.63 | 55.22 | 55.62 | 31,537 | +0.87(+1.59%) |
Jul 14, 2022 | 54.15 | 54.75 | 54.01 | 54.75 | 91,004 | -0.30(-0.54%) |
Jul 13, 2022 | 54.84 | 55.35 | 54.66 | 55.04 | 221,227 | -0.27(-0.48%) |
Jul 12, 2022 | 55.53 | 55.86 | 55.14 | 55.31 | 25,389 | -0.36(-0.65%) |
Jul 11, 2022 | 55.69 | 55.88 | 55.61 | 55.67 | 22,604 | -0.30(-0.53%) |
Jul 08, 2022 | 56.03 | 56.20 | 55.76 | 55.97 | 91,953 | -0.09(-0.15%) |
Jul 07, 2022 | 55.78 | 56.13 | 55.78 | 56.05 | 29,783 | +0.59(+1.07%) |
Jul 06, 2022 | 55.36 | 55.74 | 55.01 | 55.46 | 54,944 | +0.03(+0.05%) |
Jul 05, 2022 | 55.26 | 55.46 | 54.44 | 55.43 | 51,892 | -0.49(-0.87%) |
Jul 01, 2022 | 55.32 | 56.02 | 54.96 | 55.92 | 44,478 | +0.62(+1.12%) |
Jun 30, 2022 | 55.06 | 55.61 | 54.80 | 55.30 | 35,794 | -0.27(-0.48%) |
Jun 29, 2022 | 55.94 | 55.94 | 55.43 | 55.57 | 40,316 | -0.20(-0.36%) |
Jun 28, 2022 | 56.69 | 57.04 | 55.73 | 55.77 | 215,835 | -0.59(-1.05%) |
Jun 27, 2022 | 56.45 | 56.65 | 56.26 | 56.36 | 30,896 | +0.13(+0.24%) |
Jun 24, 2022 | 55.33 | 56.23 | 55.30 | 56.23 | 77,516 | +1.30(+2.37%) |
Jun 23, 2022 | 54.81 | 55.01 | 54.28 | 54.92 | 49,388 | +0.39(+0.72%) |
Jun 22, 2022 | 54.09 | 55.05 | 54.09 | 54.53 | 21,361 | -0.27(-0.49%) |
Jun 21, 2022 | 54.20 | 54.97 | 54.20 | 54.80 | 39,053 | +1.34(+2.51%) |
Jun 17, 2022 | 53.84 | 54.15 | 53.19 | 53.46 | 54,491 | -0.30(-0.57%) |
Jun 16, 2022 | 54.19 | 54.19 | 53.51 | 53.76 | 69,367 | -1.36(-2.47%) |
Jun 15, 2022 | 55.28 | 55.52 | 54.46 | 55.12 | 72,988 | +0.27(+0.49%) |
Jun 14, 2022 | 55.46 | 55.59 | 54.48 | 54.86 | 110,177 | -0.33(-0.60%) |
Jun 13, 2022 | 55.96 | 56.08 | 55.04 | 55.19 | 63,123 | -1.94(-3.40%) |
Jun 10, 2022 | 57.64 | 57.64 | 57.07 | 57.13 | 31,386 | -1.21(-2.07%) |
Jun 09, 2022 | 59.33 | 59.57 | 58.34 | 58.34 | 30,783 | -1.16(-1.95%) |
Jun 08, 2022 | 60.02 | 60.10 | 59.43 | 59.50 | 112,046 | -0.80(-1.33%) |
Jun 07, 2022 | 59.33 | 60.36 | 59.33 | 60.30 | 34,312 | +0.64(+1.07%) |
Jun 06, 2022 | 60.01 | 60.13 | 59.58 | 59.66 | 32,855 | +0.08(+0.13%) |
Jun 03, 2022 | 59.59 | 59.84 | 59.51 | 59.59 | 26,127 | -0.46(-0.76%) |
Jun 02, 2022 | 59.57 | 60.07 | 58.87 | 60.04 | 38,709 | +0.55(+0.93%) |
Jun 01, 2022 | 60.19 | 60.19 | 59.15 | 59.49 | 34,844 | -0.39(-0.65%) |
May 31, 2022 | 60.17 | 60.30 | 59.65 | 59.88 | 47,539 | -0.52(-0.87%) |
May 27, 2022 | 59.67 | 60.41 | 59.67 | 60.41 | 46,760 | +0.96(+1.62%) |
May 26, 2022 | 58.96 | 59.70 | 58.96 | 59.44 | 122,989 | +0.70(+1.20%) |
May 25, 2022 | 58.15 | 58.94 | 58.15 | 58.74 | 100,113 | +0.49(+0.85%) |
May 24, 2022 | 57.67 | 58.37 | 57.21 | 58.25 | 47,346 | +0.28(+0.48%) |
May 23, 2022 | 57.62 | 58.20 | 57.52 | 57.96 | 40,542 | +0.99(+1.74%) |
May 20, 2022 | 57.23 | 57.35 | 55.90 | 56.98 | 54,216 | +0.11(+0.20%) |
May 19, 2022 | 56.90 | 57.19 | 56.55 | 56.86 | 120,986 | -0.59(-1.03%) |
May 18, 2022 | 58.93 | 58.93 | 57.22 | 57.45 | 86,449 | -1.87(-3.16%) |
May 17, 2022 | 59.11 | 59.33 | 58.82 | 59.32 | 35,824 | +0.86(+1.46%) |
May 16, 2022 | 58.17 | 58.88 | 58.04 | 58.47 | 37,618 | +0.21(+0.36%) |
May 13, 2022 | 57.81 | 58.37 | 57.73 | 58.26 | 68,903 | +0.90(+1.57%) |
May 12, 2022 | 57.22 | 57.51 | 56.49 | 57.36 | 71,985 | +0.08(+0.13%) |
May 11, 2022 | 57.77 | 58.56 | 57.25 | 57.28 | 114,480 | -0.39(-0.68%) |
May 10, 2022 | 58.53 | 58.53 | 57.25 | 57.67 | 82,580 | -0.25(-0.43%) |
May 09, 2022 | 58.49 | 58.59 | 57.70 | 57.92 | 94,136 | -1.29(-2.18%) |
May 06, 2022 | 58.99 | 59.38 | 58.46 | 59.21 | 95,248 | +0.03(+0.05%) |
May 05, 2022 | 60.23 | 60.23 | 58.73 | 59.18 | 103,557 | -1.38(-2.28%) |
May 04, 2022 | 59.22 | 60.62 | 59.04 | 60.56 | 44,967 | +1.58(+2.68%) |
May 03, 2022 | 58.51 | 59.30 | 58.48 | 58.98 | 18,778 | +0.48(+0.83%) |