Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.90 | 54.90 | 54.21 | 54.39 | 13,768 | -0.81(-1.46%) |
Apr 27, 2023 | 55.18 | 55.94 | 54.90 | 55.20 | 4,239 | -0.79(-1.41%) |
Apr 26, 2023 | 55.61 | 56.75 | 55.61 | 55.99 | 3,819 | +0.64(+1.15%) |
Apr 25, 2023 | 55.06 | 55.49 | 54.84 | 55.35 | 24,942 | -1.11(-1.97%) |
Apr 24, 2023 | 56.26 | 57.41 | 56.16 | 56.46 | 7,753 | +0.52(+0.93%) |
Apr 21, 2023 | 56.62 | 56.62 | 55.65 | 55.94 | 13,064 | -0.83(-1.45%) |
Apr 20, 2023 | 56.91 | 57.14 | 56.67 | 56.77 | 18,063 | -1.44(-2.48%) |
Apr 19, 2023 | 58.13 | 59.73 | 58.12 | 58.21 | 14,434 | -0.63(-1.07%) |
Apr 18, 2023 | 57.80 | 59.85 | 57.10 | 58.84 | 41,836 | +0.72(+1.23%) |
Apr 17, 2023 | 56.79 | 58.25 | 56.79 | 58.12 | 17,346 | +1.69(+2.99%) |
Apr 14, 2023 | 57.17 | 57.70 | 55.82 | 56.44 | 17,641 | -0.74(-1.30%) |
Apr 13, 2023 | 57.08 | 57.72 | 56.57 | 57.18 | 20,994 | +2.23(+4.06%) |
Apr 12, 2023 | 54.78 | 55.10 | 54.34 | 54.95 | 8,700 | +0.09(+0.16%) |
Apr 11, 2023 | 54.00 | 55.12 | 54.00 | 54.86 | 18,926 | +2.00(+3.78%) |
Apr 10, 2023 | 53.58 | 53.77 | 52.62 | 52.86 | 27,610 | -0.49(-0.92%) |
Apr 06, 2023 | 51.77 | 53.41 | 51.67 | 53.35 | 24,961 | +1.09(+2.08%) |
Apr 05, 2023 | 51.80 | 52.42 | 51.74 | 52.26 | 23,205 | +1.48(+2.91%) |
Apr 04, 2023 | 50.80 | 50.98 | 50.11 | 50.78 | 10,377 | -0.17(-0.34%) |
Apr 03, 2023 | 51.16 | 51.50 | 50.71 | 50.95 | 39,975 | +1.67(+3.38%) |
Mar 31, 2023 | 48.33 | 49.47 | 48.23 | 49.29 | 9,879 | +0.11(+0.23%) |
Mar 30, 2023 | 49.24 | 49.56 | 48.93 | 49.17 | 12,571 | +0.01(+0.02%) |
Mar 29, 2023 | 49.04 | 49.18 | 48.68 | 49.16 | 32,429 | -1.16(-2.31%) |
Mar 28, 2023 | 50.41 | 50.45 | 50.20 | 50.33 | 3,076 | -0.64(-1.27%) |
Mar 27, 2023 | 52.63 | 52.63 | 50.90 | 50.97 | 10,612 | -0.84(-1.61%) |
Mar 24, 2023 | 50.53 | 51.89 | 50.53 | 51.81 | 5,253 | +1.46(+2.91%) |
Mar 23, 2023 | 50.61 | 50.61 | 50.20 | 50.34 | 6,055 | -0.81(-1.58%) |
Mar 22, 2023 | 52.15 | 52.15 | 51.08 | 51.15 | 4,542 | -0.88(-1.70%) |
Mar 21, 2023 | 52.50 | 52.72 | 51.67 | 52.03 | 8,362 | +0.59(+1.15%) |
Mar 20, 2023 | 51.09 | 51.57 | 50.55 | 51.45 | 5,134 | +0.41(+0.81%) |
Mar 17, 2023 | 50.99 | 51.28 | 50.44 | 51.03 | 7,857 | -0.78(-1.50%) |
Mar 16, 2023 | 51.76 | 52.28 | 51.62 | 51.81 | 15,897 | +1.96(+3.93%) |
Mar 15, 2023 | 49.65 | 50.00 | 49.34 | 49.85 | 32,135 | -0.72(-1.42%) |
Mar 14, 2023 | 51.07 | 51.07 | 50.45 | 50.57 | 9,544 | -1.00(-1.93%) |
Mar 13, 2023 | 51.20 | 51.97 | 50.90 | 51.57 | 9,350 | +0.57(+1.11%) |
Mar 10, 2023 | 50.85 | 51.27 | 50.85 | 51.00 | 6,260 | +0.55(+1.09%) |
Mar 09, 2023 | 50.70 | 50.86 | 50.09 | 50.45 | 12,365 | -0.47(-0.92%) |
Mar 08, 2023 | 51.00 | 51.27 | 50.64 | 50.92 | 9,969 | -1.61(-3.07%) |
Mar 07, 2023 | 51.38 | 52.72 | 51.38 | 52.53 | 11,936 | +0.59(+1.14%) |
Mar 06, 2023 | 51.46 | 52.10 | 51.46 | 51.94 | 13,490 | +0.69(+1.35%) |
Mar 03, 2023 | 51.06 | 51.52 | 51.05 | 51.25 | 22,070 | -0.83(-1.59%) |
Mar 02, 2023 | 52.57 | 52.83 | 52.04 | 52.08 | 10,384 | -0.82(-1.55%) |
Mar 01, 2023 | 52.23 | 53.01 | 51.96 | 52.90 | 18,310 | -0.36(-0.68%) |
Feb 28, 2023 | 53.94 | 53.94 | 53.23 | 53.26 | 8,078 | -0.53(-0.99%) |
Feb 27, 2023 | 53.54 | 53.79 | 53.15 | 53.79 | 9,996 | -0.06(-0.11%) |
Feb 24, 2023 | 53.62 | 54.43 | 53.56 | 53.85 | 18,553 | -0.74(-1.36%) |
Feb 23, 2023 | 55.19 | 55.28 | 54.26 | 54.59 | 33,506 | -0.72(-1.30%) |
Feb 22, 2023 | 55.28 | 55.77 | 55.23 | 55.31 | 141,139 | +0.63(+1.15%) |
Feb 21, 2023 | 54.65 | 55.45 | 54.25 | 54.68 | 63,320 | +1.16(+2.17%) |
Feb 17, 2023 | 53.00 | 53.60 | 52.95 | 53.52 | 47,288 | +1.54(+2.96%) |
Feb 16, 2023 | 51.10 | 51.98 | 51.10 | 51.98 | 11,595 | +1.18(+2.32%) |
Feb 15, 2023 | 51.76 | 51.76 | 50.40 | 50.80 | 19,440 | -1.60(-3.05%) |
Feb 14, 2023 | 51.20 | 52.70 | 51.20 | 52.40 | 20,684 | +1.58(+3.11%) |
Feb 13, 2023 | 50.78 | 51.12 | 50.27 | 50.82 | 19,920 | +0.59(+1.16%) |
Feb 10, 2023 | 50.17 | 50.65 | 50.08 | 50.23 | 8,723 | +0.20(+0.41%) |
Feb 09, 2023 | 49.99 | 50.13 | 49.54 | 50.03 | 15,491 | -0.43(-0.85%) |
Feb 08, 2023 | 50.61 | 50.63 | 50.04 | 50.46 | 45,437 | -0.59(-1.16%) |
Feb 07, 2023 | 50.83 | 51.05 | 49.89 | 51.05 | 24,275 | +0.22(+0.43%) |
Feb 06, 2023 | 49.95 | 50.89 | 49.24 | 50.83 | 35,273 | +1.09(+2.19%) |
Feb 03, 2023 | 50.37 | 50.37 | 49.36 | 49.74 | 75,987 | -1.38(-2.70%) |
Feb 02, 2023 | 51.20 | 51.75 | 50.68 | 51.12 | 34,482 | +0.02(+0.04%) |
Feb 01, 2023 | 52.00 | 52.00 | 50.44 | 51.10 | 61,307 | -1.05(-2.01%) |
Jan 31, 2023 | 49.50 | 52.30 | 49.50 | 52.15 | 119,137 | +3.14(+6.41%) |
Jan 30, 2023 | 49.10 | 49.14 | 48.65 | 49.01 | 48,133 | +0.57(+1.18%) |
Jan 27, 2023 | 48.13 | 48.70 | 48.11 | 48.44 | 34,415 | +0.55(+1.15%) |
Jan 26, 2023 | 47.24 | 48.02 | 47.24 | 47.89 | 35,756 | +1.14(+2.44%) |
Jan 25, 2023 | 46.21 | 46.75 | 46.05 | 46.75 | 25,700 | +0.83(+1.81%) |
Jan 24, 2023 | 45.37 | 46.11 | 45.37 | 45.92 | 29,602 | +0.39(+0.86%) |
Jan 23, 2023 | 44.91 | 45.77 | 44.91 | 45.53 | 39,820 | +1.26(+2.85%) |
Jan 20, 2023 | 43.91 | 44.43 | 43.69 | 44.27 | 74,997 | -0.19(-0.42%) |
Jan 19, 2023 | 44.99 | 44.99 | 44.13 | 44.46 | 43,001 | +0.32(+0.72%) |
Jan 18, 2023 | 43.90 | 44.65 | 43.90 | 44.14 | 34,983 | +0.92(+2.13%) |
Jan 17, 2023 | 42.94 | 43.52 | 42.77 | 43.22 | 172,220 | -0.09(-0.21%) |
Jan 13, 2023 | 42.40 | 43.54 | 42.01 | 43.31 | 34,989 | +0.35(+0.81%) |
Jan 12, 2023 | 41.59 | 43.10 | 41.40 | 42.96 | 57,982 | +1.88(+4.58%) |
Jan 11, 2023 | 41.61 | 41.61 | 40.75 | 41.08 | 194,577 | -1.80(-4.20%) |
Jan 10, 2023 | 44.54 | 44.66 | 42.65 | 42.88 | 137,418 | -1.80(-4.03%) |
Jan 09, 2023 | 45.75 | 45.95 | 44.59 | 44.68 | 57,956 | -0.63(-1.40%) |
Jan 06, 2023 | 45.92 | 46.02 | 45.26 | 45.31 | 45,906 | -0.35(-0.76%) |
Jan 05, 2023 | 45.77 | 46.31 | 45.64 | 45.66 | 37,678 | -0.19(-0.41%) |
Jan 04, 2023 | 46.63 | 46.63 | 45.62 | 45.85 | 38,112 | -1.68(-3.53%) |
Jan 03, 2023 | 48.49 | 48.85 | 47.33 | 47.53 | 30,069 | -0.31(-0.64%) |
Dec 30, 2022 | 48.55 | 48.55 | 47.17 | 47.84 | 21,787 | -0.73(-1.50%) |
Dec 29, 2022 | 49.30 | 49.30 | 48.55 | 48.57 | 29,480 | -0.88(-1.79%) |
Dec 28, 2022 | 48.62 | 49.99 | 48.33 | 49.45 | 114,224 | +1.82(+3.83%) |
Dec 27, 2022 | 49.20 | 49.22 | 47.50 | 47.63 | 94,841 | -1.57(-3.20%) |
Dec 23, 2022 | 48.60 | 49.20 | 48.60 | 49.20 | 201,185 | +0.85(+1.76%) |
Dec 22, 2022 | 48.16 | 48.53 | 48.10 | 48.35 | 82,431 | +0.01(+0.02%) |
Dec 21, 2022 | 48.30 | 48.45 | 48.16 | 48.34 | 21,793 | +0.12(+0.25%) |
Dec 20, 2022 | 47.40 | 48.40 | 47.40 | 48.22 | 93,355 | +1.33(+2.83%) |
Dec 19, 2022 | 46.97 | 47.02 | 46.50 | 46.90 | 23,225 | -0.24(-0.50%) |
Dec 16, 2022 | 48.43 | 48.56 | 46.79 | 47.13 | 46,360 | -1.93(-3.93%) |
Dec 15, 2022 | 48.88 | 49.30 | 48.72 | 49.06 | 130,239 | +1.19(+2.49%) |
Dec 14, 2022 | 47.63 | 48.31 | 47.40 | 47.87 | 80,320 | -0.22(-0.46%) |
Dec 13, 2022 | 47.71 | 48.27 | 47.61 | 48.09 | 94,676 | +0.33(+0.69%) |
Dec 12, 2022 | 46.50 | 47.80 | 46.50 | 47.76 | 101,202 | +2.73(+6.07%) |
Dec 09, 2022 | 45.32 | 45.50 | 45.00 | 45.03 | 13,332 | -0.51(-1.12%) |
Dec 08, 2022 | 45.58 | 45.67 | 44.91 | 45.53 | 34,515 | -0.12(-0.25%) |
Dec 07, 2022 | 46.50 | 46.51 | 45.37 | 45.65 | 98,441 | -1.09(-2.34%) |
Dec 06, 2022 | 46.94 | 47.28 | 46.62 | 46.74 | 37,236 | +0.20(+0.44%) |
Dec 05, 2022 | 46.66 | 46.84 | 46.32 | 46.54 | 45,236 | +0.13(+0.28%) |
Dec 02, 2022 | 46.21 | 46.91 | 46.17 | 46.41 | 164,028 | -0.63(-1.34%) |
Dec 01, 2022 | 48.15 | 48.15 | 47.01 | 47.04 | 69,148 | -1.69(-3.47%) |
Nov 30, 2022 | 48.37 | 48.74 | 47.90 | 48.73 | 73,710 | +0.62(+1.30%) |
Nov 29, 2022 | 47.91 | 48.31 | 47.70 | 48.11 | 74,492 | +1.63(+3.51%) |
Nov 28, 2022 | 46.24 | 46.76 | 46.00 | 46.48 | 66,961 | -0.31(-0.67%) |
Nov 25, 2022 | 46.50 | 47.57 | 46.34 | 46.79 | 29,908 | +0.28(+0.60%) |
Nov 23, 2022 | 45.98 | 46.56 | 45.82 | 46.51 | 30,445 | -0.57(-1.21%) |
Nov 22, 2022 | 46.50 | 47.12 | 46.40 | 47.08 | 125,322 | +1.27(+2.77%) |
Nov 21, 2022 | 46.05 | 46.05 | 45.35 | 45.81 | 128,948 | +1.41(+3.18%) |
Nov 18, 2022 | 45.10 | 45.10 | 44.03 | 44.40 | 18,071 | -0.05(-0.11%) |
Nov 17, 2022 | 44.47 | 44.81 | 44.13 | 44.45 | 29,808 | -0.56(-1.24%) |
Nov 16, 2022 | 45.26 | 45.55 | 44.70 | 45.01 | 25,747 | -0.99(-2.16%) |
Nov 15, 2022 | 45.04 | 46.11 | 44.78 | 46.00 | 76,482 | -1.45(-3.05%) |
Nov 14, 2022 | 46.90 | 47.84 | 46.55 | 47.45 | 50,847 | -0.23(-0.49%) |
Nov 11, 2022 | 47.83 | 48.77 | 47.53 | 47.68 | 49,095 | +0.11(+0.24%) |
Nov 10, 2022 | 46.13 | 47.87 | 46.00 | 47.57 | 26,162 | +1.46(+3.17%) |
Nov 09, 2022 | 46.40 | 46.90 | 46.02 | 46.11 | 10,944 | -0.29(-0.62%) |
Nov 08, 2022 | 46.72 | 46.98 | 46.01 | 46.40 | 17,972 | -1.66(-3.46%) |
Nov 07, 2022 | 47.86 | 48.09 | 46.67 | 48.06 | 25,877 | -1.04(-2.11%) |
Nov 04, 2022 | 49.34 | 49.51 | 48.61 | 49.10 | 17,742 | +0.97(+2.01%) |
Nov 03, 2022 | 48.21 | 48.21 | 47.52 | 48.13 | 20,601 | -2.37(-4.69%) |
Nov 02, 2022 | 51.30 | 50.50 | 20,229 | +1.58(+3.22%) | ||
Nov 01, 2022 | 49.67 | 49.71 | 48.66 | 48.92 | 9,019 | -0.64(-1.28%) |
Oct 31, 2022 | 48.62 | 49.77 | 48.62 | 49.56 | 23,372 | +1.50(+3.13%) |
Oct 28, 2022 | 48.84 | 49.11 | 46.85 | 48.06 | 78,628 | -1.54(-3.11%) |
Oct 27, 2022 | 50.45 | 50.63 | 49.53 | 49.60 | 32,922 | -0.53(-1.06%) |
Oct 26, 2022 | 50.98 | 51.12 | 50.00 | 50.13 | 19,623 | -1.32(-2.56%) |
Oct 25, 2022 | 51.64 | 51.85 | 51.22 | 51.45 | 12,397 | -1.97(-3.69%) |
Oct 24, 2022 | 53.69 | 53.69 | 52.80 | 53.42 | 10,742 | +0.58(+1.11%) |
Oct 21, 2022 | 52.67 | 53.58 | 52.67 | 52.84 | 5,852 | +0.36(+0.68%) |
Oct 20, 2022 | 53.06 | 54.16 | 52.26 | 52.48 | 12,491 | -0.65(-1.22%) |
Oct 19, 2022 | 54.14 | 54.17 | 53.09 | 53.13 | 6,709 | -1.12(-2.06%) |
Oct 18, 2022 | 54.02 | 54.96 | 54.02 | 54.25 | 11,908 | -0.42(-0.77%) |
Oct 17, 2022 | 55.16 | 55.25 | 54.15 | 54.66 | 7,143 | -0.38(-0.68%) |
Oct 14, 2022 | 56.22 | 56.57 | 54.54 | 55.04 | 17,075 | -1.17(-2.08%) |
Oct 13, 2022 | 57.04 | 57.04 | 56.14 | 56.21 | 16,253 | -2.13(-3.65%) |
Oct 12, 2022 | 58.80 | 59.09 | 58.21 | 58.34 | 13,963 | -1.94(-3.22%) |
Oct 11, 2022 | 60.33 | 61.33 | 60.28 | 60.28 | 6,953 | -0.01(-0.01%) |
Oct 10, 2022 | 60.95 | 60.95 | 60.10 | 60.29 | 72,696 | +0.02(+0.03%) |
Oct 07, 2022 | 59.72 | 61.16 | 59.57 | 60.27 | 9,758 | -0.08(-0.14%) |
Oct 06, 2022 | 61.69 | 61.69 | 60.22 | 60.35 | 10,256 | -2.31(-3.69%) |
Oct 05, 2022 | 62.43 | 62.96 | 62.15 | 62.67 | 6,974 | +2.03(+3.34%) |
Oct 04, 2022 | 61.94 | 61.94 | 60.50 | 60.64 | 14,806 | +0.59(+0.99%) |
Oct 03, 2022 | 60.64 | 60.70 | 59.87 | 60.05 | 21,527 | -1.27(-2.07%) |
Sep 30, 2022 | 62.35 | 62.35 | 61.32 | 61.32 | 10,042 | -1.66(-2.64%) |
Sep 29, 2022 | 62.71 | 63.27 | 62.59 | 62.98 | 8,263 | -0.64(-1.01%) |
Sep 28, 2022 | 63.16 | 63.82 | 62.89 | 63.62 | 10,274 | +1.19(+1.90%) |
Sep 27, 2022 | 63.01 | 63.19 | 62.15 | 62.43 | 8,596 | +0.19(+0.31%) |
Sep 26, 2022 | 63.30 | 64.55 | 61.84 | 62.24 | 120,547 | +1.08(+1.77%) |
Sep 23, 2022 | 61.05 | 61.25 | 60.66 | 61.16 | 9,186 | -0.98(-1.58%) |
Sep 22, 2022 | 61.83 | 62.29 | 60.90 | 62.14 | 33,408 | +0.91(+1.49%) |
Sep 21, 2022 | 62.05 | 62.05 | 61.08 | 61.23 | 12,321 | -1.52(-2.42%) |
Sep 20, 2022 | 62.79 | 62.99 | 62.21 | 62.75 | 9,956 | +0.99(+1.60%) |
Sep 19, 2022 | 59.50 | 61.80 | 59.29 | 61.76 | 28,672 | +1.52(+2.52%) |
Sep 16, 2022 | 59.21 | 60.26 | 59.17 | 60.24 | 24,728 | +0.08(+0.13%) |
Sep 15, 2022 | 60.19 | 60.40 | 60.00 | 60.16 | 9,807 | +0.22(+0.37%) |
Sep 14, 2022 | 60.01 | 60.19 | 59.47 | 59.94 | 19,514 | -1.37(-2.23%) |
Sep 13, 2022 | 61.54 | 61.54 | 60.50 | 61.31 | 15,085 | -1.43(-2.29%) |
Sep 12, 2022 | 63.31 | 63.31 | 62.35 | 62.74 | 5,678 | -1.26(-1.97%) |
Sep 09, 2022 | 62.50 | 64.07 | 62.50 | 64.00 | 10,888 | +1.93(+3.11%) |
Sep 08, 2022 | 62.51 | 62.79 | 61.29 | 62.07 | 5,152 | -0.02(-0.04%) |
Sep 07, 2022 | 62.34 | 62.73 | 61.95 | 62.09 | 7,211 | -1.50(-2.35%) |
Sep 06, 2022 | 63.85 | 64.11 | 62.94 | 63.59 | 6,595 | +0.28(+0.45%) |
Sep 02, 2022 | 64.47 | 64.47 | 63.23 | 63.31 | 9,360 | -1.65(-2.55%) |
Sep 01, 2022 | 65.13 | 65.44 | 64.51 | 64.96 | 17,982 | -0.44(-0.67%) |
Aug 31, 2022 | 65.39 | 65.76 | 64.80 | 65.40 | 21,615 | +0.06(+0.09%) |
Aug 30, 2022 | 66.18 | 66.18 | 65.10 | 65.34 | 6,681 | -0.30(-0.46%) |
Aug 29, 2022 | 65.48 | 66.13 | 65.48 | 65.64 | 7,642 | -0.77(-1.15%) |
Aug 26, 2022 | 66.50 | 66.98 | 65.69 | 66.41 | 12,189 | -0.03(-0.05%) |
Aug 25, 2022 | 66.27 | 67.41 | 65.55 | 66.44 | 18,417 | -0.20(-0.29%) |
Aug 24, 2022 | 65.00 | 66.83 | 64.92 | 66.64 | 25,365 | +3.30(+5.21%) |
Aug 23, 2022 | 61.39 | 63.56 | 61.25 | 63.34 | 12,834 | +1.96(+3.19%) |
Aug 22, 2022 | 61.61 | 61.89 | 60.96 | 61.38 | 18,372 | +1.97(+3.32%) |
Aug 19, 2022 | 59.28 | 59.41 | 58.80 | 59.41 | 4,126 | +0.64(+1.09%) |
Aug 18, 2022 | 59.84 | 60.27 | 58.66 | 58.77 | 10,298 | -0.93(-1.56%) |
Aug 17, 2022 | 59.45 | 60.41 | 59.44 | 59.70 | 5,474 | +0.07(+0.12%) |
Aug 16, 2022 | 60.80 | 60.90 | 59.56 | 59.63 | 7,853 | -1.78(-2.91%) |
Aug 15, 2022 | 61.09 | 61.50 | 60.85 | 61.41 | 6,934 | -0.48(-0.78%) |
Aug 12, 2022 | 61.33 | 61.96 | 61.25 | 61.90 | 5,466 | +1.10(+1.80%) |
Aug 11, 2022 | 59.44 | 61.07 | 59.44 | 60.80 | 22,625 | +0.84(+1.40%) |
Aug 10, 2022 | 59.41 | 60.00 | 59.37 | 59.96 | 14,633 | +2.12(+3.67%) |
Aug 09, 2022 | 57.04 | 57.94 | 57.04 | 57.84 | 5,169 | +0.20(+0.35%) |
Aug 08, 2022 | 58.21 | 58.56 | 57.55 | 57.64 | 6,482 | +0.79(+1.39%) |
Aug 05, 2022 | 58.26 | 58.26 | 56.73 | 56.85 | 15,085 | -3.08(-5.14%) |
Aug 04, 2022 | 58.53 | 59.99 | 58.53 | 59.93 | 6,892 | +1.28(+2.18%) |
Aug 03, 2022 | 58.81 | 59.12 | 58.38 | 58.65 | 6,871 | +1.67(+2.93%) |
Aug 02, 2022 | 56.51 | 57.82 | 56.10 | 56.98 | 8,755 | -0.85(-1.47%) |
Aug 01, 2022 | 58.66 | 58.66 | 57.36 | 57.83 | 10,227 | -1.43(-2.41%) |
Jul 29, 2022 | 58.51 | 59.26 | 58.05 | 59.26 | 2,896 | -0.33(-0.55%) |
Jul 28, 2022 | 58.69 | 59.59 | 58.69 | 59.59 | 8,777 | +0.18(+0.31%) |
Jul 27, 2022 | 58.97 | 59.78 | 58.91 | 59.40 | 6,090 | +1.55(+2.68%) |
Jul 26, 2022 | 58.15 | 58.47 | 57.60 | 57.86 | 5,819 | +0.83(+1.45%) |
Jul 25, 2022 | 56.86 | 57.27 | 56.01 | 57.03 | 5,144 | +1.28(+2.30%) |
Jul 22, 2022 | 56.93 | 56.93 | 55.50 | 55.75 | 6,792 | -2.61(-4.48%) |
Jul 21, 2022 | 58.70 | 58.73 | 57.90 | 58.36 | 4,153 | -0.20(-0.34%) |
Jul 20, 2022 | 59.11 | 59.57 | 58.51 | 58.56 | 23,615 | +0.03(+0.05%) |
Jul 19, 2022 | 58.33 | 59.58 | 58.22 | 58.53 | 4,785 | +0.63(+1.09%) |
Jul 18, 2022 | 58.15 | 58.65 | 57.63 | 57.90 | 14,744 | +3.49(+6.41%) |
Jul 15, 2022 | 53.08 | 55.00 | 53.03 | 54.41 | 13,513 | +1.27(+2.40%) |
Jul 14, 2022 | 54.07 | 54.07 | 53.00 | 53.14 | 20,904 | -2.67(-4.78%) |
Jul 13, 2022 | 56.46 | 56.79 | 55.62 | 55.81 | 14,860 | -0.14(-0.26%) |
Jul 12, 2022 | 57.19 | 57.19 | 55.81 | 55.95 | 61,180 | -1.55(-2.69%) |
Jul 11, 2022 | 58.64 | 59.25 | 57.41 | 57.50 | 15,724 | -3.09(-5.10%) |
Jul 08, 2022 | 59.26 | 60.66 | 58.82 | 60.59 | 13,513 | +1.24(+2.09%) |
Jul 07, 2022 | 60.03 | 60.03 | 59.26 | 59.35 | 4,767 | -0.42(-0.70%) |
Jul 06, 2022 | 60.61 | 61.09 | 59.27 | 59.77 | 7,660 | -1.02(-1.67%) |
Jul 05, 2022 | 59.79 | 60.78 | 59.59 | 60.78 | 10,320 | -0.44(-0.72%) |
Jul 01, 2022 | 65.12 | 65.12 | 60.63 | 61.23 | 27,562 | -1.08(-1.74%) |
Jun 30, 2022 | 62.29 | 62.80 | 62.11 | 62.31 | 8,436 | +0.44(+0.72%) |
Jun 29, 2022 | 61.48 | 62.85 | 60.93 | 61.87 | 10,111 | +2.53(+4.26%) |
Jun 28, 2022 | 60.59 | 60.59 | 58.77 | 59.34 | 7,441 | -1.14(-1.88%) |
Jun 27, 2022 | 60.24 | 60.60 | 59.86 | 60.48 | 10,643 | -0.23(-0.38%) |
Jun 24, 2022 | 61.47 | 62.34 | 60.20 | 60.71 | 21,876 | -2.96(-4.65%) |
Jun 23, 2022 | 65.09 | 65.09 | 61.58 | 63.67 | 17,254 | -0.54(-0.85%) |
Jun 22, 2022 | 63.78 | 64.77 | 63.78 | 64.21 | 12,614 | +1.16(+1.84%) |
Jun 21, 2022 | 63.00 | 63.99 | 62.14 | 63.05 | 14,209 | +1.49(+2.42%) |
Jun 17, 2022 | 62.68 | 62.68 | 61.10 | 61.56 | 11,337 | -1.49(-2.36%) |
Jun 16, 2022 | 62.94 | 63.99 | 61.70 | 63.05 | 7,560 | +0.60(+0.95%) |
Jun 15, 2022 | 62.03 | 63.50 | 62.00 | 62.45 | 4,782 | +0.08(+0.13%) |
Jun 14, 2022 | 60.89 | 62.37 | 60.80 | 62.37 | 5,288 | +1.42(+2.33%) |
Jun 13, 2022 | 60.73 | 61.91 | 60.08 | 60.95 | 11,650 | -1.05(-1.69%) |
Jun 10, 2022 | 62.42 | 63.04 | 61.43 | 62.00 | 11,619 | -2.17(-3.38%) |
Jun 09, 2022 | 63.30 | 65.00 | 63.30 | 64.17 | 6,096 | +0.90(+1.42%) |
Jun 08, 2022 | 63.44 | 63.91 | 62.83 | 63.27 | 3,383 | -0.17(-0.28%) |
Jun 07, 2022 | 63.78 | 64.44 | 63.45 | 63.45 | 14,459 | -0.56(-0.87%) |
Jun 06, 2022 | 64.24 | 65.77 | 63.69 | 64.00 | 12,240 | +0.68(+1.08%) |
Jun 03, 2022 | 65.11 | 65.11 | 62.55 | 63.32 | 15,249 | -1.90(-2.92%) |
Jun 02, 2022 | 65.67 | 65.67 | 64.19 | 65.22 | 15,087 | -0.28(-0.43%) |
Jun 01, 2022 | 64.19 | 65.95 | 64.19 | 65.50 | 81,609 | +2.17(+3.43%) |
May 31, 2022 | 61.47 | 63.55 | 61.47 | 63.33 | 17,168 | +0.84(+1.34%) |
May 27, 2022 | 61.37 | 62.50 | 61.37 | 62.49 | 11,226 | +1.48(+2.43%) |
May 26, 2022 | 62.00 | 62.00 | 60.80 | 61.01 | 18,084 | +2.11(+3.58%) |
May 25, 2022 | 58.10 | 59.15 | 58.09 | 58.90 | 4,005 | +0.83(+1.43%) |
May 24, 2022 | 58.50 | 58.50 | 57.47 | 58.07 | 5,899 | -0.43(-0.74%) |
May 23, 2022 | 58.58 | 60.00 | 58.07 | 58.50 | 10,174 | -0.18(-0.31%) |
May 20, 2022 | 59.48 | 61.00 | 58.57 | 58.68 | 15,685 | -0.81(-1.36%) |
May 19, 2022 | 58.67 | 61.00 | 58.67 | 59.49 | 16,509 | +0.03(+0.05%) |
May 18, 2022 | 59.35 | 60.01 | 58.62 | 59.46 | 24,182 | -2.92(-4.69%) |
May 17, 2022 | 61.70 | 62.80 | 61.16 | 62.38 | 14,875 | +0.69(+1.13%) |
May 16, 2022 | 61.09 | 62.96 | 60.27 | 61.69 | 28,055 | +3.19(+5.45%) |
May 13, 2022 | 57.99 | 58.60 | 57.06 | 58.50 | 7,646 | -0.35(-0.59%) |
May 12, 2022 | 58.80 | 59.12 | 57.70 | 58.85 | 37,749 | -0.45(-0.76%) |
May 11, 2022 | 57.84 | 59.92 | 57.84 | 59.30 | 107,060 | +3.43(+6.14%) |
May 10, 2022 | 55.74 | 56.44 | 55.15 | 55.87 | 11,899 | +0.10(+0.18%) |
May 09, 2022 | 55.50 | 56.25 | 55.27 | 55.77 | 52,774 | -1.35(-2.36%) |
May 06, 2022 | 58.40 | 58.41 | 56.62 | 57.12 | 48,225 | -2.14(-3.61%) |
May 05, 2022 | 60.36 | 61.20 | 59.00 | 59.26 | 14,940 | -0.90(-1.50%) |
May 04, 2022 | 59.43 | 60.16 | 59.18 | 60.16 | 19,246 | +0.48(+0.80%) |
May 03, 2022 | 59.49 | 60.05 | 58.99 | 59.68 | 9,167 | +0.83(+1.41%) |