Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.22 | 60.25 | 59.22 | 59.82 | 616,022 | +0.44(+0.74%) |
Apr 27, 2023 | 58.47 | 59.87 | 58.47 | 59.38 | 389,215 | +0.91(+1.56%) |
Apr 26, 2023 | 59.02 | 59.64 | 58.40 | 58.47 | 493,468 | -0.83(-1.39%) |
Apr 25, 2023 | 59.63 | 60.36 | 59.16 | 59.29 | 480,568 | -0.78(-1.29%) |
Apr 24, 2023 | 60.94 | 61.24 | 59.80 | 60.07 | 439,016 | -0.83(-1.36%) |
Apr 21, 2023 | 60.67 | 61.53 | 60.21 | 60.89 | 580,552 | +0.49(+0.80%) |
Apr 20, 2023 | 60.37 | 60.76 | 59.92 | 60.41 | 535,210 | -0.25(-0.42%) |
Apr 19, 2023 | 59.90 | 60.69 | 59.18 | 60.66 | 714,222 | +0.47(+0.77%) |
Apr 18, 2023 | 60.93 | 61.19 | 59.89 | 60.19 | 858,118 | -0.74(-1.21%) |
Apr 17, 2023 | 60.40 | 61.08 | 60.16 | 60.93 | 678,791 | +0.37(+0.61%) |
Apr 14, 2023 | 61.59 | 61.98 | 60.27 | 60.56 | 594,834 | -0.71(-1.16%) |
Apr 13, 2023 | 61.17 | 61.54 | 60.37 | 61.27 | 744,193 | +0.11(+0.17%) |
Apr 12, 2023 | 62.16 | 62.48 | 61.15 | 61.17 | 737,179 | -0.30(-0.49%) |
Apr 11, 2023 | 61.67 | 62.17 | 61.12 | 61.47 | 593,961 | -0.17(-0.27%) |
Apr 10, 2023 | 61.52 | 61.79 | 60.73 | 61.63 | 573,045 | -0.31(-0.50%) |
Apr 06, 2023 | 62.22 | 62.22 | 61.55 | 61.94 | 429,086 | +0.16(+0.25%) |
Apr 05, 2023 | 61.97 | 62.19 | 61.35 | 61.79 | 427,308 | -0.23(-0.38%) |
Apr 04, 2023 | 62.20 | 62.35 | 61.61 | 62.02 | 360,021 | -0.18(-0.30%) |
Apr 03, 2023 | 62.67 | 63.25 | 61.92 | 62.20 | 454,211 | -0.53(-0.85%) |
Mar 31, 2023 | 61.83 | 62.80 | 61.83 | 62.74 | 608,579 | +1.31(+2.13%) |
Mar 30, 2023 | 61.19 | 61.88 | 61.13 | 61.43 | 609,453 | +0.60(+0.99%) |
Mar 29, 2023 | 60.51 | 61.01 | 60.28 | 60.83 | 445,506 | +0.80(+1.33%) |
Mar 28, 2023 | 59.43 | 60.07 | 59.12 | 60.02 | 356,889 | +0.05(+0.08%) |
Mar 27, 2023 | 60.07 | 60.51 | 59.83 | 59.98 | 552,984 | +0.36(+0.60%) |
Mar 24, 2023 | 57.26 | 59.64 | 57.26 | 59.62 | 506,373 | +2.12(+3.69%) |
Mar 23, 2023 | 57.79 | 58.82 | 57.22 | 57.50 | 432,578 | -0.05(-0.08%) |
Mar 22, 2023 | 59.16 | 59.41 | 57.38 | 57.54 | 434,714 | -1.99(-3.34%) |
Mar 21, 2023 | 60.28 | 60.38 | 58.62 | 59.53 | 415,297 | -0.18(-0.31%) |
Mar 20, 2023 | 58.98 | 59.98 | 58.74 | 59.72 | 480,303 | +1.07(+1.83%) |
Mar 17, 2023 | 59.46 | 59.53 | 58.60 | 58.64 | 830,440 | -0.99(-1.67%) |
Mar 16, 2023 | 59.65 | 61.11 | 59.44 | 59.64 | 517,583 | -0.53(-0.88%) |
Mar 15, 2023 | 58.91 | 60.73 | 57.80 | 60.17 | 691,697 | -0.10(-0.16%) |
Mar 14, 2023 | 59.62 | 60.36 | 59.11 | 60.27 | 527,118 | +1.60(+2.73%) |
Mar 13, 2023 | 57.37 | 59.49 | 57.23 | 58.66 | 420,090 | +0.73(+1.27%) |
Mar 10, 2023 | 59.38 | 59.64 | 57.36 | 57.93 | 480,357 | -1.59(-2.68%) |
Mar 09, 2023 | 60.87 | 60.87 | 59.41 | 59.52 | 359,819 | -1.33(-2.19%) |
Mar 08, 2023 | 60.55 | 61.25 | 60.39 | 60.85 | 433,183 | +0.34(+0.56%) |
Mar 07, 2023 | 61.67 | 61.67 | 60.33 | 60.52 | 288,079 | -1.08(-1.75%) |
Mar 06, 2023 | 61.81 | 62.00 | 61.37 | 61.60 | 298,267 | -0.05(-0.08%) |
Mar 03, 2023 | 61.29 | 61.82 | 60.95 | 61.65 | 346,414 | +0.95(+1.56%) |
Mar 02, 2023 | 59.31 | 60.74 | 59.07 | 60.70 | 427,296 | +1.22(+2.04%) |
Mar 01, 2023 | 59.64 | 59.89 | 58.87 | 59.48 | 389,228 | -0.55(-0.92%) |
Feb 28, 2023 | 60.75 | 61.51 | 60.02 | 60.03 | 904,869 | -0.81(-1.33%) |
Feb 27, 2023 | 61.56 | 61.82 | 60.54 | 60.84 | 347,803 | -0.04(-0.06%) |
Feb 24, 2023 | 61.40 | 61.57 | 60.37 | 60.88 | 519,877 | -1.14(-1.84%) |
Feb 23, 2023 | 61.42 | 62.06 | 60.97 | 62.02 | 518,303 | +0.83(+1.36%) |
Feb 22, 2023 | 61.40 | 61.67 | 60.83 | 61.19 | 502,520 | -0.01(-0.02%) |
Feb 21, 2023 | 61.38 | 61.76 | 61.05 | 61.20 | 432,683 | -0.59(-0.95%) |
Feb 17, 2023 | 61.82 | 61.85 | 60.75 | 61.79 | 546,244 | +0.34(+0.55%) |
Feb 16, 2023 | 61.22 | 61.76 | 60.94 | 61.45 | 619,327 | -0.70(-1.13%) |
Feb 15, 2023 | 61.95 | 62.27 | 61.56 | 62.16 | 599,552 | +0.14(+0.23%) |
Feb 14, 2023 | 61.55 | 62.77 | 61.40 | 62.01 | 2,734,273 | +0.23(+0.37%) |
Feb 13, 2023 | 61.47 | 62.37 | 61.28 | 61.78 | 1,012,387 | +0.68(+1.11%) |
Feb 10, 2023 | 60.19 | 61.77 | 59.85 | 61.11 | 4,209,973 | -1.74(-2.76%) |
Feb 09, 2023 | 64.34 | 64.37 | 62.57 | 62.84 | 486,820 | +0.06(+0.09%) |
Feb 08, 2023 | 62.71 | 63.34 | 62.45 | 62.78 | 436,056 | +0.08(+0.12%) |
Feb 07, 2023 | 62.51 | 63.32 | 61.83 | 62.71 | 388,144 | -0.41(-0.64%) |
Feb 06, 2023 | 62.47 | 63.17 | 62.03 | 63.11 | 264,116 | +0.12(+0.18%) |
Feb 03, 2023 | 63.00 | 63.11 | 62.22 | 63.00 | 493,623 | -0.68(-1.06%) |
Feb 02, 2023 | 63.12 | 64.69 | 63.10 | 63.67 | 630,813 | +1.06(+1.70%) |
Feb 01, 2023 | 62.02 | 62.97 | 61.25 | 62.61 | 425,983 | +0.43(+0.70%) |
Jan 31, 2023 | 60.87 | 62.19 | 60.87 | 62.18 | 348,810 | +1.16(+1.90%) |
Jan 30, 2023 | 61.44 | 62.05 | 61.02 | 61.02 | 201,936 | -0.97(-1.57%) |
Jan 27, 2023 | 61.30 | 62.09 | 61.12 | 61.99 | 342,293 | +0.63(+1.02%) |
Jan 26, 2023 | 60.65 | 61.41 | 60.48 | 61.37 | 347,057 | +1.01(+1.68%) |
Jan 25, 2023 | 60.99 | 60.99 | 59.67 | 60.35 | 414,390 | -0.89(-1.45%) |
Jan 24, 2023 | 61.36 | 62.10 | 61.11 | 61.24 | 229,965 | -0.33(-0.53%) |
Jan 23, 2023 | 60.74 | 62.15 | 60.30 | 61.57 | 345,137 | +0.84(+1.38%) |
Jan 20, 2023 | 60.71 | 60.73 | 59.52 | 60.73 | 515,681 | -0.17(-0.29%) |
Jan 19, 2023 | 60.25 | 61.23 | 60.24 | 60.90 | 720,460 | +0.41(+0.67%) |
Jan 18, 2023 | 60.61 | 61.26 | 60.13 | 60.50 | 465,110 | -0.03(-0.05%) |
Jan 17, 2023 | 60.90 | 61.25 | 60.37 | 60.53 | 452,416 | -0.01(-0.02%) |
Jan 13, 2023 | 59.52 | 60.61 | 59.52 | 60.54 | 309,421 | +0.36(+0.59%) |
Jan 12, 2023 | 59.50 | 60.19 | 58.85 | 60.18 | 342,550 | +1.28(+2.18%) |
Jan 11, 2023 | 56.73 | 58.93 | 56.70 | 58.90 | 386,997 | +2.71(+4.83%) |
Jan 10, 2023 | 56.08 | 56.45 | 55.55 | 56.18 | 698,682 | -0.21(-0.38%) |
Jan 09, 2023 | 56.50 | 57.36 | 56.32 | 56.40 | 348,796 | -0.12(-0.20%) |
Jan 06, 2023 | 54.81 | 56.69 | 54.77 | 56.51 | 394,638 | +1.82(+3.34%) |
Jan 05, 2023 | 56.12 | 56.13 | 54.35 | 54.69 | 556,700 | -1.88(-3.33%) |
Jan 04, 2023 | 55.04 | 57.28 | 55.04 | 56.57 | 1,155,656 | +1.83(+3.35%) |
Jan 03, 2023 | 55.87 | 56.18 | 54.29 | 54.74 | 489,136 | -0.14(-0.26%) |
Dec 30, 2022 | 55.22 | 55.33 | 54.18 | 54.88 | 274,149 | -0.63(-1.13%) |
Dec 29, 2022 | 54.14 | 55.92 | 54.00 | 55.51 | 434,968 | +1.87(+3.49%) |
Dec 28, 2022 | 54.99 | 55.23 | 53.63 | 53.64 | 367,460 | -1.13(-2.06%) |
Dec 27, 2022 | 55.05 | 55.19 | 54.55 | 54.77 | 223,957 | -0.30(-0.54%) |
Dec 23, 2022 | 54.34 | 55.26 | 54.23 | 55.06 | 265,788 | +0.57(+1.04%) |
Dec 22, 2022 | 54.21 | 54.59 | 53.28 | 54.50 | 398,727 | +0.00(+0.00%) |
Dec 21, 2022 | 53.62 | 54.92 | 53.45 | 54.50 | 493,921 | +1.25(+2.34%) |
Dec 20, 2022 | 52.95 | 53.65 | 52.34 | 53.25 | 465,698 | +0.17(+0.32%) |
Dec 19, 2022 | 53.52 | 53.56 | 52.57 | 53.08 | 329,404 | -0.62(-1.16%) |
Dec 16, 2022 | 54.12 | 54.65 | 52.55 | 53.70 | 882,391 | -1.09(-1.99%) |
Dec 15, 2022 | 55.57 | 55.92 | 54.57 | 54.80 | 346,912 | -1.34(-2.39%) |
Dec 14, 2022 | 56.21 | 56.69 | 55.67 | 56.14 | 497,240 | +0.00(+0.00%) |
Dec 13, 2022 | 56.63 | 57.00 | 55.12 | 56.14 | 541,265 | +1.15(+2.09%) |
Dec 12, 2022 | 54.61 | 55.04 | 54.16 | 54.99 | 284,334 | +0.31(+0.56%) |
Dec 09, 2022 | 54.90 | 55.31 | 54.68 | 54.68 | 226,834 | -0.51(-0.92%) |
Dec 08, 2022 | 54.98 | 55.64 | 54.53 | 55.19 | 324,864 | +0.50(+0.91%) |
Dec 07, 2022 | 54.30 | 55.07 | 54.20 | 54.69 | 377,416 | +0.34(+0.63%) |
Dec 06, 2022 | 55.03 | 55.57 | 53.96 | 54.34 | 376,251 | -0.82(-1.49%) |
Dec 05, 2022 | 55.81 | 56.01 | 55.12 | 55.17 | 344,015 | -1.13(-2.01%) |
Dec 02, 2022 | 55.26 | 56.35 | 54.88 | 56.30 | 411,209 | +0.47(+0.84%) |
Dec 01, 2022 | 56.76 | 57.35 | 55.48 | 55.83 | 514,924 | -0.35(-0.63%) |
Nov 30, 2022 | 55.00 | 56.18 | 54.48 | 56.18 | 562,574 | +1.09(+1.98%) |
Nov 29, 2022 | 54.06 | 55.14 | 53.99 | 55.09 | 478,601 | +0.89(+1.64%) |
Nov 28, 2022 | 56.14 | 56.15 | 54.12 | 54.20 | 423,708 | -1.97(-3.51%) |
Nov 25, 2022 | 56.09 | 56.24 | 55.73 | 56.17 | 185,021 | +0.35(+0.64%) |
Nov 23, 2022 | 56.46 | 56.46 | 55.24 | 55.82 | 361,708 | -0.62(-1.10%) |
Nov 22, 2022 | 56.39 | 56.52 | 55.73 | 56.44 | 327,458 | +0.34(+0.60%) |
Nov 21, 2022 | 55.91 | 56.27 | 55.71 | 56.11 | 273,279 | +0.16(+0.29%) |
Nov 18, 2022 | 56.03 | 56.11 | 55.03 | 55.95 | 371,498 | +0.80(+1.44%) |
Nov 17, 2022 | 54.79 | 55.33 | 54.04 | 55.15 | 309,266 | -0.38(-0.69%) |
Nov 16, 2022 | 55.97 | 56.05 | 55.24 | 55.53 | 326,234 | -0.27(-0.48%) |
Nov 15, 2022 | 56.02 | 56.08 | 54.98 | 55.80 | 363,434 | +0.53(+0.95%) |
Nov 14, 2022 | 55.41 | 55.74 | 54.92 | 55.27 | 394,377 | -0.50(-0.89%) |
Nov 11, 2022 | 57.01 | 57.01 | 55.54 | 55.77 | 459,463 | -1.40(-2.45%) |
Nov 10, 2022 | 55.25 | 57.26 | 54.84 | 57.17 | 838,395 | +3.82(+7.17%) |
Nov 09, 2022 | 54.13 | 54.71 | 52.98 | 53.35 | 228,167 | -0.80(-1.47%) |
Nov 08, 2022 | 54.40 | 54.80 | 53.68 | 54.14 | 370,071 | -0.06(-0.11%) |
Nov 07, 2022 | 53.61 | 54.22 | 53.17 | 54.20 | 415,633 | +1.22(+2.30%) |
Nov 04, 2022 | 53.07 | 53.77 | 52.06 | 52.98 | 437,882 | +0.11(+0.22%) |
Nov 03, 2022 | 52.51 | 53.35 | 52.12 | 52.87 | 301,839 | -0.77(-1.43%) |
Nov 02, 2022 | 54.20 | 55.55 | 53.64 | 53.64 | 439,772 | -1.22(-2.22%) |
Nov 01, 2022 | 54.86 | 55.16 | 54.56 | 54.85 | 286,288 | +0.11(+0.19%) |
Oct 31, 2022 | 54.46 | 55.25 | 54.02 | 54.75 | 676,325 | -0.10(-0.17%) |
Oct 28, 2022 | 53.24 | 54.89 | 52.90 | 54.84 | 555,454 | +1.58(+2.97%) |
Oct 27, 2022 | 53.52 | 53.91 | 52.98 | 53.26 | 387,745 | +0.37(+0.71%) |
Oct 26, 2022 | 52.76 | 53.40 | 52.20 | 52.89 | 332,541 | +0.50(+0.95%) |
Oct 25, 2022 | 50.46 | 52.63 | 50.46 | 52.39 | 397,270 | +1.93(+3.82%) |
Oct 24, 2022 | 50.76 | 50.97 | 50.01 | 50.46 | 406,613 | +0.16(+0.32%) |
Oct 21, 2022 | 50.75 | 50.86 | 49.30 | 50.30 | 412,537 | -0.14(-0.28%) |
Oct 20, 2022 | 50.77 | 51.53 | 50.16 | 50.45 | 362,985 | -0.10(-0.19%) |
Oct 19, 2022 | 51.18 | 51.36 | 49.94 | 50.54 | 496,716 | -1.40(-2.69%) |
Oct 18, 2022 | 52.75 | 53.01 | 51.23 | 51.94 | 467,480 | +0.13(+0.26%) |
Oct 17, 2022 | 49.89 | 52.29 | 49.89 | 51.81 | 497,141 | +1.73(+3.46%) |
Oct 14, 2022 | 52.48 | 52.61 | 50.00 | 50.07 | 441,637 | -1.70(-3.28%) |
Oct 13, 2022 | 49.47 | 51.98 | 49.00 | 51.77 | 561,790 | +1.51(+3.01%) |
Oct 12, 2022 | 50.53 | 50.73 | 49.73 | 50.25 | 406,860 | -0.11(-0.21%) |
Oct 11, 2022 | 48.86 | 50.49 | 48.25 | 50.36 | 664,585 | +1.46(+2.98%) |
Oct 10, 2022 | 49.51 | 49.96 | 48.80 | 48.90 | 360,901 | -0.21(-0.43%) |
Oct 07, 2022 | 50.12 | 50.41 | 48.75 | 49.11 | 531,676 | -1.60(-3.16%) |
Oct 06, 2022 | 52.00 | 52.15 | 50.51 | 50.71 | 440,339 | -1.26(-2.43%) |
Oct 05, 2022 | 52.12 | 52.19 | 50.90 | 51.98 | 447,042 | -0.81(-1.54%) |
Oct 04, 2022 | 52.80 | 53.43 | 52.38 | 52.79 | 413,857 | +0.63(+1.21%) |
Oct 03, 2022 | 51.47 | 52.49 | 50.84 | 52.16 | 369,072 | +1.39(+2.74%) |
Sep 30, 2022 | 50.46 | 51.26 | 50.46 | 50.77 | 619,984 | +0.65(+1.30%) |
Sep 29, 2022 | 50.91 | 50.99 | 49.67 | 50.12 | 609,881 | -1.21(-2.35%) |
Sep 28, 2022 | 51.15 | 52.04 | 50.22 | 51.33 | 585,612 | +0.73(+1.45%) |
Sep 27, 2022 | 52.62 | 53.20 | 50.59 | 50.59 | 437,181 | -1.65(-3.17%) |
Sep 26, 2022 | 54.20 | 54.20 | 52.00 | 52.25 | 679,635 | -2.29(-4.20%) |
Sep 23, 2022 | 54.16 | 54.76 | 53.85 | 54.54 | 756,045 | +0.03(+0.05%) |
Sep 22, 2022 | 54.22 | 55.05 | 54.04 | 54.51 | 644,495 | +0.06(+0.10%) |
Sep 21, 2022 | 55.54 | 55.91 | 54.45 | 54.46 | 446,766 | -0.44(-0.80%) |
Sep 20, 2022 | 54.86 | 54.96 | 54.00 | 54.89 | 542,241 | -0.63(-1.13%) |
Sep 19, 2022 | 55.09 | 55.56 | 53.98 | 55.52 | 463,215 | -0.12(-0.22%) |
Sep 16, 2022 | 55.85 | 55.85 | 54.25 | 55.64 | 1,557,211 | -0.41(-0.73%) |
Sep 15, 2022 | 57.09 | 57.37 | 56.00 | 56.05 | 425,354 | -1.24(-2.16%) |
Sep 14, 2022 | 58.74 | 58.74 | 56.89 | 57.29 | 473,101 | -1.61(-2.73%) |
Sep 13, 2022 | 59.33 | 59.56 | 58.50 | 58.90 | 502,576 | -1.83(-3.01%) |
Sep 12, 2022 | 60.52 | 60.96 | 60.31 | 60.72 | 438,392 | +0.29(+0.49%) |
Sep 09, 2022 | 58.88 | 60.63 | 58.74 | 60.43 | 396,757 | +1.52(+2.58%) |
Sep 08, 2022 | 57.41 | 58.94 | 57.41 | 58.91 | 416,391 | +0.82(+1.41%) |
Sep 07, 2022 | 56.99 | 58.28 | 56.99 | 58.09 | 464,484 | +1.04(+1.82%) |
Sep 06, 2022 | 57.02 | 57.44 | 56.33 | 57.05 | 494,833 | -0.13(-0.23%) |
Sep 02, 2022 | 58.55 | 58.78 | 56.90 | 57.19 | 433,278 | -0.85(-1.46%) |
Sep 01, 2022 | 57.76 | 58.13 | 57.02 | 58.03 | 530,345 | +0.03(+0.05%) |
Aug 31, 2022 | 58.07 | 58.82 | 57.73 | 58.00 | 460,239 | +0.13(+0.23%) |
Aug 30, 2022 | 59.07 | 59.43 | 57.73 | 57.87 | 238,206 | -1.25(-2.11%) |
Aug 29, 2022 | 59.09 | 59.77 | 58.99 | 59.12 | 256,723 | -0.32(-0.54%) |
Aug 26, 2022 | 61.16 | 61.16 | 59.41 | 59.44 | 393,231 | -1.66(-2.72%) |
Aug 25, 2022 | 61.05 | 61.11 | 60.38 | 61.10 | 227,833 | +0.66(+1.09%) |
Aug 24, 2022 | 59.81 | 60.78 | 59.60 | 60.45 | 276,472 | +0.87(+1.45%) |
Aug 23, 2022 | 60.12 | 60.51 | 59.33 | 59.58 | 293,728 | -0.91(-1.51%) |
Aug 22, 2022 | 61.51 | 61.51 | 60.37 | 60.49 | 280,083 | -1.52(-2.45%) |
Aug 19, 2022 | 62.44 | 62.61 | 61.36 | 62.02 | 424,533 | -0.66(-1.05%) |
Aug 18, 2022 | 62.80 | 62.98 | 62.16 | 62.67 | 483,545 | -0.01(-0.02%) |
Aug 17, 2022 | 62.13 | 62.98 | 61.92 | 62.68 | 398,631 | +0.01(+0.02%) |
Aug 16, 2022 | 63.35 | 63.36 | 62.59 | 62.67 | 451,925 | -0.68(-1.08%) |
Aug 15, 2022 | 62.82 | 63.36 | 62.69 | 63.36 | 403,008 | +0.64(+1.02%) |
Aug 12, 2022 | 61.90 | 62.78 | 61.64 | 62.72 | 509,186 | +1.01(+1.63%) |
Aug 11, 2022 | 61.49 | 62.01 | 60.85 | 61.71 | 585,533 | +0.80(+1.31%) |
Aug 10, 2022 | 61.19 | 61.34 | 60.43 | 60.91 | 459,282 | +0.52(+0.87%) |
Aug 09, 2022 | 60.48 | 60.69 | 59.67 | 60.39 | 415,003 | +0.16(+0.27%) |
Aug 08, 2022 | 60.29 | 60.82 | 59.71 | 60.23 | 360,445 | +0.42(+0.70%) |
Aug 05, 2022 | 58.32 | 59.93 | 58.32 | 59.81 | 468,740 | +0.94(+1.60%) |
Aug 04, 2022 | 58.96 | 59.47 | 58.19 | 58.87 | 477,613 | +0.16(+0.28%) |
Aug 03, 2022 | 59.11 | 59.91 | 58.71 | 58.71 | 443,540 | -0.44(-0.74%) |
Aug 02, 2022 | 59.05 | 60.11 | 58.98 | 59.14 | 350,370 | -0.32(-0.54%) |
Aug 01, 2022 | 59.30 | 59.82 | 58.91 | 59.47 | 424,544 | -0.11(-0.19%) |
Jul 29, 2022 | 59.11 | 59.91 | 59.09 | 59.58 | 770,724 | +0.23(+0.38%) |
Jul 28, 2022 | 57.65 | 59.44 | 57.49 | 59.35 | 509,983 | +2.05(+3.59%) |
Jul 27, 2022 | 57.54 | 57.57 | 56.41 | 57.30 | 354,112 | -0.05(-0.08%) |
Jul 26, 2022 | 56.58 | 57.41 | 56.58 | 57.35 | 336,394 | +0.53(+0.94%) |
Jul 25, 2022 | 56.80 | 57.41 | 56.38 | 56.81 | 319,965 | +0.05(+0.08%) |
Jul 22, 2022 | 56.74 | 57.27 | 56.20 | 56.77 | 390,607 | +0.38(+0.67%) |
Jul 21, 2022 | 54.76 | 56.41 | 54.74 | 56.39 | 369,010 | +1.19(+2.15%) |
Jul 20, 2022 | 55.25 | 56.04 | 54.98 | 55.20 | 249,697 | -0.05(-0.09%) |
Jul 19, 2022 | 53.44 | 55.30 | 53.18 | 55.25 | 259,051 | +2.23(+4.20%) |
Jul 18, 2022 | 54.24 | 54.24 | 52.75 | 53.02 | 238,662 | -0.68(-1.28%) |
Jul 15, 2022 | 53.56 | 54.06 | 53.10 | 53.70 | 400,984 | +1.05(+1.99%) |
Jul 14, 2022 | 52.51 | 53.23 | 52.34 | 52.66 | 303,997 | -0.89(-1.67%) |
Jul 13, 2022 | 52.98 | 53.77 | 52.29 | 53.55 | 382,173 | +0.20(+0.37%) |
Jul 12, 2022 | 53.51 | 54.10 | 52.87 | 53.35 | 355,185 | -0.31(-0.58%) |
Jul 11, 2022 | 53.53 | 53.88 | 52.81 | 53.67 | 251,607 | -0.01(-0.02%) |
Jul 08, 2022 | 54.23 | 54.48 | 53.33 | 53.68 | 312,733 | -0.46(-0.84%) |
Jul 07, 2022 | 54.49 | 55.00 | 53.88 | 54.13 | 291,531 | -0.30(-0.56%) |
Jul 06, 2022 | 53.20 | 54.86 | 53.20 | 54.44 | 556,102 | +1.19(+2.23%) |
Jul 05, 2022 | 53.12 | 53.39 | 51.84 | 53.25 | 490,694 | -0.33(-0.62%) |
Jul 01, 2022 | 53.02 | 53.58 | 52.46 | 53.58 | 659,822 | +0.58(+1.09%) |
Jun 30, 2022 | 53.69 | 53.93 | 52.74 | 53.00 | 601,760 | -0.95(-1.76%) |
Jun 29, 2022 | 54.00 | 54.61 | 53.69 | 53.95 | 353,935 | -0.41(-0.75%) |
Jun 28, 2022 | 55.67 | 56.15 | 54.09 | 54.36 | 325,164 | -0.94(-1.69%) |
Jun 27, 2022 | 55.93 | 56.12 | 55.25 | 55.30 | 386,279 | -0.43(-0.76%) |
Jun 24, 2022 | 54.96 | 55.87 | 54.80 | 55.72 | 869,535 | +1.07(+1.95%) |
Jun 23, 2022 | 53.22 | 54.74 | 53.22 | 54.65 | 432,720 | +1.54(+2.90%) |
Jun 22, 2022 | 52.29 | 53.79 | 52.29 | 53.11 | 432,867 | +0.26(+0.48%) |
Jun 21, 2022 | 52.81 | 53.34 | 52.71 | 52.86 | 473,957 | +0.39(+0.74%) |
Jun 17, 2022 | 52.71 | 53.64 | 52.34 | 52.47 | 688,235 | -0.08(-0.14%) |
Jun 16, 2022 | 51.69 | 53.07 | 51.59 | 52.55 | 786,886 | -0.59(-1.10%) |
Jun 15, 2022 | 52.52 | 53.98 | 52.03 | 53.13 | 788,369 | +1.25(+2.41%) |
Jun 14, 2022 | 52.65 | 53.03 | 51.57 | 51.88 | 458,085 | -0.83(-1.58%) |
Jun 13, 2022 | 53.31 | 53.72 | 52.40 | 52.72 | 381,165 | -1.83(-3.36%) |
Jun 10, 2022 | 56.04 | 56.04 | 54.54 | 54.55 | 385,250 | -2.01(-3.56%) |
Jun 09, 2022 | 57.13 | 57.49 | 56.45 | 56.56 | 260,334 | -0.73(-1.27%) |
Jun 08, 2022 | 58.62 | 58.77 | 57.14 | 57.29 | 297,185 | -1.66(-2.82%) |
Jun 07, 2022 | 57.48 | 58.96 | 57.12 | 58.96 | 435,530 | +1.18(+2.05%) |
Jun 06, 2022 | 58.76 | 58.76 | 57.47 | 57.77 | 254,479 | -0.40(-0.68%) |
Jun 03, 2022 | 58.62 | 59.07 | 57.87 | 58.17 | 288,420 | -1.14(-1.93%) |
Jun 02, 2022 | 57.68 | 59.40 | 56.97 | 59.31 | 581,990 | +1.57(+2.72%) |
Jun 01, 2022 | 57.65 | 58.00 | 56.45 | 57.75 | 558,762 | +0.35(+0.61%) |
May 31, 2022 | 57.91 | 58.33 | 57.20 | 57.40 | 578,912 | -1.19(-2.03%) |
May 27, 2022 | 57.57 | 58.78 | 57.57 | 58.59 | 630,675 | +1.39(+2.43%) |
May 26, 2022 | 57.53 | 57.84 | 57.14 | 57.20 | 536,943 | +0.16(+0.28%) |
May 25, 2022 | 56.73 | 57.24 | 56.51 | 57.04 | 463,255 | +0.44(+0.79%) |
May 24, 2022 | 56.85 | 57.13 | 55.44 | 56.59 | 412,267 | -0.19(-0.33%) |
May 23, 2022 | 57.31 | 57.58 | 56.16 | 56.78 | 514,513 | +0.01(+0.02%) |
May 20, 2022 | 56.99 | 56.99 | 55.74 | 56.77 | 383,848 | +0.35(+0.62%) |
May 19, 2022 | 56.72 | 57.23 | 56.29 | 56.42 | 515,451 | -0.66(-1.16%) |
May 18, 2022 | 59.65 | 59.82 | 56.76 | 57.08 | 413,855 | -2.54(-4.27%) |
May 17, 2022 | 59.93 | 59.93 | 58.98 | 59.63 | 357,652 | -0.05(-0.08%) |
May 16, 2022 | 60.11 | 60.34 | 59.43 | 59.67 | 463,468 | -0.51(-0.85%) |
May 13, 2022 | 60.38 | 61.26 | 59.46 | 60.18 | 743,450 | +0.96(+1.63%) |
May 12, 2022 | 60.61 | 60.85 | 58.46 | 59.22 | 920,733 | -1.20(-1.99%) |
May 11, 2022 | 61.35 | 62.51 | 60.35 | 60.42 | 741,844 | -0.73(-1.19%) |
May 10, 2022 | 62.05 | 63.42 | 60.51 | 61.15 | 523,476 | +0.24(+0.39%) |
May 09, 2022 | 62.89 | 63.13 | 60.46 | 60.91 | 489,857 | -2.53(-3.99%) |
May 06, 2022 | 63.64 | 63.94 | 62.41 | 63.45 | 526,514 | -0.73(-1.13%) |
May 05, 2022 | 65.26 | 66.98 | 63.29 | 64.17 | 642,082 | -2.28(-3.43%) |
May 04, 2022 | 65.95 | 66.75 | 64.78 | 66.45 | 356,024 | +0.44(+0.67%) |
May 03, 2022 | 65.46 | 67.00 | 64.94 | 66.01 | 482,753 | +0.51(+0.78%) |