Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 55.31 | 55.80 | 54.59 | 55.68 | 375,498 | +0.56(+1.01%) |
May 30, 2023 | 55.97 | 56.31 | 55.09 | 55.12 | 257,549 | -0.77(-1.38%) |
May 26, 2023 | 54.71 | 56.12 | 54.44 | 55.90 | 291,981 | +1.36(+2.49%) |
May 25, 2023 | 54.55 | 54.92 | 53.58 | 54.54 | 209,403 | -0.38(-0.69%) |
May 24, 2023 | 55.22 | 55.25 | 54.59 | 54.92 | 200,492 | -0.10(-0.18%) |
May 23, 2023 | 53.94 | 55.62 | 53.94 | 55.02 | 289,694 | +0.76(+1.41%) |
May 22, 2023 | 53.66 | 54.52 | 53.09 | 54.25 | 241,754 | +0.81(+1.52%) |
May 19, 2023 | 54.63 | 54.65 | 53.33 | 53.44 | 608,747 | -0.82(-1.51%) |
May 18, 2023 | 54.58 | 54.66 | 54.00 | 54.26 | 258,214 | -0.62(-1.12%) |
May 17, 2023 | 54.48 | 55.01 | 53.86 | 54.88 | 273,876 | +0.38(+0.70%) |
May 16, 2023 | 55.39 | 55.46 | 54.31 | 54.50 | 292,261 | -0.88(-1.59%) |
May 15, 2023 | 56.12 | 56.24 | 55.14 | 55.38 | 232,451 | -0.51(-0.91%) |
May 12, 2023 | 55.66 | 56.20 | 55.10 | 55.89 | 276,879 | +0.35(+0.63%) |
May 11, 2023 | 56.01 | 56.03 | 54.92 | 55.53 | 199,178 | -0.53(-0.94%) |
May 10, 2023 | 55.77 | 56.25 | 55.23 | 56.06 | 212,799 | +0.82(+1.49%) |
May 09, 2023 | 55.69 | 55.82 | 55.10 | 55.24 | 358,254 | -0.14(-0.25%) |
May 08, 2023 | 55.63 | 55.76 | 53.81 | 55.38 | 862,169 | -0.42(-0.75%) |
May 05, 2023 | 55.55 | 56.07 | 55.37 | 55.80 | 194,120 | +0.36(+0.65%) |
May 04, 2023 | 54.25 | 55.49 | 53.96 | 55.44 | 228,193 | +0.91(+1.66%) |
May 03, 2023 | 54.57 | 55.14 | 54.15 | 54.53 | 256,503 | +0.18(+0.32%) |
May 02, 2023 | 53.98 | 54.61 | 53.20 | 54.36 | 283,124 | +0.34(+0.63%) |
May 01, 2023 | 54.59 | 54.80 | 53.69 | 54.01 | 261,487 | -0.60(-1.11%) |
Apr 28, 2023 | 55.02 | 55.28 | 54.41 | 54.62 | 640,645 | -0.67(-1.22%) |
Apr 27, 2023 | 54.27 | 55.72 | 53.86 | 55.29 | 326,847 | -0.22(-0.40%) |
Apr 26, 2023 | 55.87 | 56.28 | 55.10 | 55.51 | 230,012 | -1.14(-2.01%) |
Apr 25, 2023 | 56.24 | 56.81 | 56.04 | 56.65 | 195,087 | +0.15(+0.26%) |
Apr 24, 2023 | 56.85 | 57.18 | 56.39 | 56.51 | 142,512 | -0.38(-0.67%) |
Apr 21, 2023 | 57.54 | 58.09 | 56.57 | 56.89 | 501,349 | -0.10(-0.17%) |
Apr 20, 2023 | 56.61 | 57.06 | 56.26 | 56.98 | 209,945 | +0.36(+0.64%) |
Apr 19, 2023 | 56.20 | 56.81 | 56.08 | 56.62 | 183,923 | +0.43(+0.76%) |
Apr 18, 2023 | 57.28 | 57.28 | 55.74 | 56.20 | 165,501 | -1.07(-1.87%) |
Apr 17, 2023 | 57.54 | 57.84 | 56.63 | 57.27 | 233,671 | -0.27(-0.47%) |
Apr 14, 2023 | 59.12 | 59.47 | 57.03 | 57.54 | 232,605 | -1.99(-3.34%) |
Apr 13, 2023 | 58.93 | 59.57 | 58.44 | 59.53 | 184,531 | +0.42(+0.71%) |
Apr 12, 2023 | 59.52 | 59.98 | 58.78 | 59.11 | 103,562 | -0.20(-0.34%) |
Apr 11, 2023 | 58.63 | 59.46 | 58.45 | 59.31 | 129,273 | +0.65(+1.11%) |
Apr 10, 2023 | 58.40 | 59.01 | 57.99 | 58.66 | 214,448 | -0.08(-0.13%) |
Apr 06, 2023 | 58.71 | 58.93 | 58.16 | 58.74 | 133,506 | +0.50(+0.85%) |
Apr 05, 2023 | 57.32 | 58.42 | 57.32 | 58.24 | 239,251 | +1.10(+1.93%) |
Apr 04, 2023 | 56.58 | 57.46 | 56.39 | 57.14 | 160,593 | +0.76(+1.35%) |
Apr 03, 2023 | 56.61 | 56.68 | 55.85 | 56.38 | 241,077 | -0.30(-0.53%) |
Mar 31, 2023 | 56.44 | 56.71 | 55.97 | 56.68 | 302,173 | +0.59(+1.06%) |
Mar 30, 2023 | 56.05 | 56.39 | 55.46 | 56.09 | 153,912 | +0.19(+0.35%) |
Mar 29, 2023 | 56.18 | 56.78 | 55.68 | 55.89 | 149,694 | +0.14(+0.24%) |
Mar 28, 2023 | 55.09 | 56.20 | 55.09 | 55.76 | 162,856 | +0.36(+0.65%) |
Mar 27, 2023 | 55.69 | 56.00 | 55.24 | 55.40 | 184,406 | +0.19(+0.35%) |
Mar 24, 2023 | 52.97 | 55.25 | 52.97 | 55.20 | 211,298 | +2.15(+4.06%) |
Mar 23, 2023 | 53.50 | 53.93 | 52.69 | 53.05 | 202,433 | -0.34(-0.64%) |
Mar 22, 2023 | 54.26 | 54.71 | 53.34 | 53.39 | 291,860 | -0.80(-1.47%) |
Mar 21, 2023 | 56.50 | 56.74 | 53.69 | 54.19 | 304,769 | -2.08(-3.70%) |
Mar 20, 2023 | 55.84 | 56.98 | 55.70 | 56.27 | 338,770 | +0.94(+1.71%) |
Mar 17, 2023 | 55.72 | 56.48 | 54.78 | 55.33 | 1,122,205 | -0.70(-1.25%) |
Mar 16, 2023 | 54.67 | 56.18 | 54.67 | 56.03 | 240,612 | +0.78(+1.41%) |
Mar 15, 2023 | 54.27 | 55.60 | 54.21 | 55.25 | 347,988 | +0.58(+1.07%) |
Mar 14, 2023 | 54.65 | 55.12 | 54.04 | 54.67 | 252,264 | +1.06(+1.98%) |
Mar 13, 2023 | 53.24 | 55.14 | 53.24 | 53.61 | 242,107 | +0.36(+0.68%) |
Mar 10, 2023 | 54.16 | 54.16 | 53.00 | 53.25 | 172,459 | -0.93(-1.71%) |
Mar 09, 2023 | 55.09 | 55.09 | 54.07 | 54.17 | 189,549 | -0.70(-1.28%) |
Mar 08, 2023 | 53.96 | 54.94 | 53.70 | 54.87 | 227,467 | +0.86(+1.59%) |
Mar 07, 2023 | 54.42 | 54.58 | 53.84 | 54.01 | 163,981 | -0.17(-0.31%) |
Mar 06, 2023 | 55.26 | 56.14 | 53.72 | 54.18 | 297,953 | -1.18(-2.13%) |
Mar 03, 2023 | 55.64 | 55.78 | 54.41 | 55.36 | 218,039 | +0.08(+0.14%) |
Mar 02, 2023 | 54.59 | 55.67 | 53.72 | 55.28 | 300,506 | +0.84(+1.54%) |
Mar 01, 2023 | 55.19 | 55.47 | 54.29 | 54.44 | 199,724 | -1.30(-2.34%) |
Feb 28, 2023 | 56.30 | 56.57 | 55.52 | 55.75 | 343,454 | -0.83(-1.46%) |
Feb 27, 2023 | 57.54 | 58.33 | 56.53 | 56.58 | 162,905 | -0.54(-0.94%) |
Feb 24, 2023 | 57.06 | 57.31 | 56.42 | 57.11 | 165,929 | -0.41(-0.71%) |
Feb 23, 2023 | 58.28 | 58.60 | 56.64 | 57.52 | 224,801 | -0.78(-1.34%) |
Feb 22, 2023 | 58.35 | 59.12 | 58.25 | 58.30 | 210,455 | +0.21(+0.37%) |
Feb 21, 2023 | 58.61 | 58.75 | 57.98 | 58.09 | 174,003 | -1.06(-1.79%) |
Feb 17, 2023 | 58.27 | 59.28 | 57.85 | 59.15 | 144,045 | +1.31(+2.26%) |
Feb 16, 2023 | 57.95 | 58.18 | 57.34 | 57.84 | 127,988 | -0.68(-1.16%) |
Feb 15, 2023 | 58.13 | 58.61 | 58.03 | 58.52 | 136,687 | +0.14(+0.23%) |
Feb 14, 2023 | 59.20 | 59.38 | 58.12 | 58.39 | 144,460 | -0.94(-1.59%) |
Feb 13, 2023 | 58.77 | 59.47 | 58.68 | 59.33 | 175,929 | +0.85(+1.45%) |
Feb 10, 2023 | 58.03 | 58.64 | 57.78 | 58.48 | 128,458 | +0.58(+1.01%) |
Feb 09, 2023 | 59.12 | 59.44 | 57.52 | 57.90 | 178,611 | -1.08(-1.83%) |
Feb 08, 2023 | 60.35 | 60.59 | 58.71 | 58.98 | 232,878 | -1.67(-2.75%) |
Feb 07, 2023 | 60.82 | 60.82 | 59.26 | 60.65 | 213,479 | -0.74(-1.21%) |
Feb 06, 2023 | 61.06 | 61.47 | 60.76 | 61.39 | 146,657 | +0.35(+0.57%) |
Feb 03, 2023 | 61.77 | 61.79 | 60.32 | 61.04 | 265,330 | -0.96(-1.56%) |
Feb 02, 2023 | 60.90 | 62.00 | 60.81 | 62.00 | 278,182 | +1.25(+2.06%) |
Feb 01, 2023 | 59.23 | 61.34 | 58.67 | 60.75 | 259,354 | +1.42(+2.39%) |
Jan 31, 2023 | 58.47 | 59.79 | 58.09 | 59.33 | 985,970 | +1.24(+2.14%) |
Jan 30, 2023 | 59.92 | 60.30 | 57.95 | 58.09 | 212,691 | -1.97(-3.28%) |
Jan 27, 2023 | 60.53 | 60.66 | 59.85 | 60.06 | 181,617 | -0.36(-0.59%) |
Jan 26, 2023 | 60.84 | 60.94 | 60.09 | 60.42 | 185,167 | -0.43(-0.70%) |
Jan 25, 2023 | 59.91 | 60.97 | 59.44 | 60.85 | 167,354 | +0.37(+0.61%) |
Jan 24, 2023 | 59.19 | 60.74 | 58.77 | 60.48 | 145,557 | +1.10(+1.85%) |
Jan 23, 2023 | 58.55 | 60.14 | 58.52 | 59.38 | 155,731 | +0.48(+0.81%) |
Jan 20, 2023 | 59.24 | 59.24 | 58.20 | 58.91 | 199,668 | -0.11(-0.18%) |
Jan 19, 2023 | 59.93 | 59.98 | 58.98 | 59.01 | 171,169 | -0.78(-1.30%) |
Jan 18, 2023 | 60.69 | 60.69 | 59.28 | 59.79 | 117,383 | -0.86(-1.42%) |
Jan 17, 2023 | 60.64 | 61.21 | 60.21 | 60.65 | 123,243 | +0.14(+0.22%) |
Jan 13, 2023 | 60.35 | 60.92 | 59.94 | 60.52 | 131,366 | +0.11(+0.18%) |
Jan 12, 2023 | 60.49 | 60.69 | 60.09 | 60.41 | 131,040 | +0.00(+0.00%) |
Jan 11, 2023 | 60.06 | 60.71 | 59.85 | 60.41 | 125,363 | +0.46(+0.76%) |
Jan 10, 2023 | 58.98 | 59.95 | 58.90 | 59.95 | 160,338 | +0.75(+1.26%) |
Jan 09, 2023 | 59.83 | 60.65 | 58.98 | 59.21 | 180,956 | -0.84(-1.41%) |
Jan 06, 2023 | 59.60 | 60.49 | 59.42 | 60.05 | 130,876 | +1.10(+1.86%) |
Jan 05, 2023 | 60.33 | 61.08 | 58.79 | 58.96 | 169,157 | -2.00(-3.28%) |
Jan 04, 2023 | 60.48 | 61.83 | 60.25 | 60.95 | 253,777 | +1.01(+1.68%) |
Jan 03, 2023 | 59.26 | 60.17 | 58.52 | 59.94 | 274,117 | +1.13(+1.91%) |
Dec 30, 2022 | 60.34 | 60.34 | 58.54 | 58.82 | 204,148 | -1.53(-2.54%) |
Dec 29, 2022 | 59.94 | 60.46 | 59.66 | 60.35 | 164,884 | +0.80(+1.34%) |
Dec 28, 2022 | 60.30 | 60.51 | 59.54 | 59.56 | 108,053 | -0.47(-0.78%) |
Dec 27, 2022 | 60.05 | 60.13 | 59.55 | 60.02 | 107,466 | +0.10(+0.16%) |
Dec 23, 2022 | 59.07 | 59.97 | 58.90 | 59.93 | 162,712 | +0.91(+1.55%) |
Dec 22, 2022 | 59.16 | 59.16 | 58.08 | 59.01 | 147,534 | -0.48(-0.80%) |
Dec 21, 2022 | 58.92 | 59.82 | 58.67 | 59.49 | 188,646 | +0.72(+1.22%) |
Dec 20, 2022 | 58.63 | 59.12 | 58.45 | 58.77 | 134,909 | +0.02(+0.03%) |
Dec 19, 2022 | 58.18 | 59.37 | 58.18 | 58.75 | 191,022 | +0.14(+0.23%) |
Dec 16, 2022 | 58.70 | 59.34 | 57.65 | 58.62 | 644,073 | -0.98(-1.64%) |
Dec 15, 2022 | 60.91 | 60.91 | 59.45 | 59.60 | 256,734 | -1.45(-2.38%) |
Dec 14, 2022 | 62.27 | 62.69 | 60.74 | 61.05 | 219,358 | -1.00(-1.61%) |
Dec 13, 2022 | 62.64 | 63.48 | 61.88 | 62.05 | 450,046 | +0.26(+0.42%) |
Dec 12, 2022 | 62.12 | 62.12 | 61.36 | 61.79 | 203,117 | +0.05(+0.08%) |
Dec 09, 2022 | 60.94 | 61.81 | 60.88 | 61.74 | 213,407 | +0.18(+0.30%) |
Dec 08, 2022 | 60.87 | 61.58 | 60.06 | 61.55 | 181,994 | +0.66(+1.08%) |
Dec 07, 2022 | 60.68 | 61.05 | 60.30 | 60.90 | 181,962 | +0.20(+0.34%) |
Dec 06, 2022 | 61.83 | 61.83 | 59.86 | 60.69 | 291,263 | -1.27(-2.05%) |
Dec 05, 2022 | 61.88 | 62.03 | 61.39 | 61.96 | 230,144 | -0.41(-0.65%) |
Dec 02, 2022 | 61.91 | 62.42 | 61.81 | 62.37 | 184,588 | -0.09(-0.14%) |
Dec 01, 2022 | 62.44 | 63.29 | 61.83 | 62.46 | 244,500 | -0.52(-0.83%) |
Nov 30, 2022 | 60.99 | 63.05 | 60.79 | 62.98 | 592,877 | +1.73(+2.82%) |
Nov 29, 2022 | 62.17 | 62.17 | 61.11 | 61.25 | 368,071 | -1.37(-2.18%) |
Nov 28, 2022 | 63.21 | 63.74 | 62.53 | 62.62 | 412,148 | -0.94(-1.48%) |
Nov 25, 2022 | 63.38 | 64.13 | 62.80 | 63.56 | 177,541 | +0.40(+0.63%) |
Nov 23, 2022 | 62.39 | 63.25 | 62.13 | 63.16 | 339,471 | +1.10(+1.77%) |
Nov 22, 2022 | 61.91 | 62.50 | 61.00 | 62.07 | 244,101 | +0.38(+0.61%) |
Nov 21, 2022 | 61.69 | 62.41 | 61.19 | 61.69 | 252,098 | +0.33(+0.54%) |
Nov 18, 2022 | 61.83 | 62.29 | 61.18 | 61.36 | 262,170 | +0.48(+0.78%) |
Nov 17, 2022 | 60.63 | 60.94 | 60.20 | 60.89 | 128,229 | -0.36(-0.59%) |
Nov 16, 2022 | 61.37 | 61.80 | 60.93 | 61.24 | 185,650 | +0.01(+0.02%) |
Nov 15, 2022 | 61.38 | 61.64 | 60.79 | 61.23 | 155,430 | +0.27(+0.45%) |
Nov 14, 2022 | 59.68 | 61.60 | 59.24 | 60.96 | 169,049 | +1.28(+2.15%) |
Nov 11, 2022 | 60.95 | 60.95 | 58.76 | 59.68 | 155,159 | -0.99(-1.63%) |
Nov 10, 2022 | 59.24 | 60.76 | 58.76 | 60.67 | 283,309 | +2.66(+4.58%) |
Nov 09, 2022 | 57.82 | 58.55 | 57.66 | 58.01 | 227,695 | -0.11(-0.18%) |
Nov 08, 2022 | 58.50 | 58.78 | 57.80 | 58.12 | 232,208 | -0.52(-0.89%) |
Nov 07, 2022 | 58.01 | 58.65 | 57.29 | 58.64 | 287,234 | +0.63(+1.09%) |
Nov 04, 2022 | 56.75 | 58.41 | 56.53 | 58.01 | 200,433 | +1.29(+2.27%) |
Nov 03, 2022 | 55.73 | 56.90 | 55.56 | 56.72 | 201,787 | +0.00(+0.00%) |
Nov 02, 2022 | 57.74 | 58.51 | 56.65 | 56.72 | 219,362 | -1.05(-1.82%) |
Nov 01, 2022 | 59.37 | 59.64 | 57.35 | 57.78 | 320,772 | -2.16(-3.61%) |
Oct 31, 2022 | 59.19 | 60.20 | 58.55 | 59.94 | 484,413 | +1.08(+1.84%) |
Oct 28, 2022 | 56.59 | 58.88 | 56.59 | 58.86 | 233,158 | +2.36(+4.17%) |
Oct 27, 2022 | 54.70 | 57.43 | 54.70 | 56.50 | 267,621 | +1.63(+2.97%) |
Oct 26, 2022 | 54.98 | 55.64 | 54.49 | 54.87 | 290,465 | +0.36(+0.66%) |
Oct 25, 2022 | 53.02 | 54.61 | 52.88 | 54.51 | 190,558 | +1.76(+3.33%) |
Oct 24, 2022 | 51.91 | 52.77 | 51.19 | 52.75 | 219,309 | +1.14(+2.21%) |
Oct 21, 2022 | 50.52 | 52.22 | 49.72 | 51.61 | 1,069,199 | +1.69(+3.39%) |
Oct 20, 2022 | 53.69 | 53.69 | 49.71 | 49.92 | 339,269 | -4.02(-7.45%) |
Oct 19, 2022 | 53.71 | 54.40 | 53.30 | 53.94 | 238,542 | -0.55(-1.01%) |
Oct 18, 2022 | 55.02 | 55.95 | 54.09 | 54.49 | 306,008 | +0.19(+0.36%) |
Oct 17, 2022 | 53.28 | 55.11 | 53.28 | 54.30 | 364,810 | +1.50(+2.84%) |
Oct 14, 2022 | 53.32 | 53.64 | 52.43 | 52.80 | 182,026 | -0.10(-0.18%) |
Oct 13, 2022 | 51.31 | 53.10 | 50.84 | 52.90 | 306,336 | +1.05(+2.03%) |
Oct 12, 2022 | 52.74 | 52.74 | 51.62 | 51.85 | 256,834 | -0.73(-1.40%) |
Oct 11, 2022 | 51.57 | 52.92 | 51.40 | 52.58 | 288,866 | +1.04(+2.02%) |
Oct 10, 2022 | 51.64 | 52.37 | 51.52 | 51.54 | 160,754 | +0.12(+0.23%) |
Oct 07, 2022 | 52.23 | 52.57 | 50.99 | 51.42 | 191,829 | -0.92(-1.75%) |
Oct 06, 2022 | 53.08 | 53.08 | 52.15 | 52.34 | 149,304 | -0.83(-1.56%) |
Oct 05, 2022 | 53.73 | 53.73 | 52.37 | 53.17 | 220,176 | -1.19(-2.19%) |
Oct 04, 2022 | 53.28 | 54.65 | 53.28 | 54.36 | 298,822 | +1.01(+1.90%) |
Oct 03, 2022 | 51.58 | 53.70 | 51.37 | 53.34 | 358,107 | +2.45(+4.82%) |
Sep 30, 2022 | 52.71 | 52.91 | 50.89 | 50.89 | 423,684 | -1.44(-2.75%) |
Sep 29, 2022 | 53.30 | 53.30 | 51.93 | 52.33 | 190,296 | -1.37(-2.55%) |
Sep 28, 2022 | 52.93 | 54.12 | 52.42 | 53.70 | 197,303 | +1.24(+2.36%) |
Sep 27, 2022 | 53.85 | 53.88 | 52.02 | 52.46 | 213,999 | -1.24(-2.30%) |
Sep 26, 2022 | 54.11 | 54.87 | 53.60 | 53.70 | 227,348 | -0.83(-1.52%) |
Sep 23, 2022 | 54.47 | 54.92 | 53.67 | 54.53 | 201,509 | -0.42(-0.76%) |
Sep 22, 2022 | 54.81 | 55.28 | 53.92 | 54.95 | 217,754 | -0.03(-0.05%) |
Sep 21, 2022 | 56.36 | 56.67 | 54.84 | 54.98 | 269,056 | -0.86(-1.54%) |
Sep 20, 2022 | 55.80 | 56.13 | 55.24 | 55.84 | 308,124 | -0.33(-0.58%) |
Sep 19, 2022 | 56.59 | 56.59 | 55.06 | 56.16 | 469,176 | -0.12(-0.21%) |
Sep 16, 2022 | 57.28 | 58.50 | 55.82 | 56.28 | 1,192,604 | -1.18(-2.05%) |
Sep 15, 2022 | 58.87 | 59.25 | 57.15 | 57.46 | 316,211 | -1.82(-3.06%) |
Sep 14, 2022 | 57.51 | 59.44 | 57.30 | 59.27 | 402,079 | +1.88(+3.28%) |
Sep 13, 2022 | 56.99 | 57.94 | 56.53 | 57.39 | 245,198 | -0.40(-0.69%) |
Sep 12, 2022 | 56.74 | 57.96 | 56.42 | 57.79 | 180,369 | +1.11(+1.96%) |
Sep 09, 2022 | 56.74 | 57.04 | 56.07 | 56.68 | 171,483 | +0.13(+0.22%) |
Sep 08, 2022 | 56.48 | 56.98 | 56.04 | 56.55 | 197,326 | -0.24(-0.43%) |
Sep 07, 2022 | 56.10 | 56.83 | 55.91 | 56.79 | 228,800 | +0.90(+1.61%) |
Sep 06, 2022 | 56.28 | 56.59 | 55.41 | 55.89 | 198,338 | -0.55(-0.98%) |
Sep 02, 2022 | 57.48 | 57.83 | 56.15 | 56.44 | 194,319 | -0.81(-1.42%) |
Sep 01, 2022 | 56.28 | 57.45 | 56.08 | 57.26 | 193,556 | +0.72(+1.28%) |
Aug 31, 2022 | 56.70 | 57.18 | 56.13 | 56.53 | 174,847 | -0.19(-0.34%) |
Aug 30, 2022 | 58.47 | 58.47 | 56.60 | 56.72 | 217,103 | -1.45(-2.49%) |
Aug 29, 2022 | 58.40 | 58.57 | 57.45 | 58.17 | 168,824 | -0.40(-0.68%) |
Aug 26, 2022 | 59.31 | 59.65 | 58.37 | 58.57 | 122,488 | -0.77(-1.30%) |
Aug 25, 2022 | 58.56 | 59.53 | 57.84 | 59.34 | 167,764 | +1.18(+2.03%) |
Aug 24, 2022 | 58.01 | 58.19 | 57.34 | 58.16 | 170,650 | +0.15(+0.27%) |
Aug 23, 2022 | 58.71 | 58.77 | 57.65 | 58.01 | 178,740 | -1.11(-1.88%) |
Aug 22, 2022 | 59.61 | 60.33 | 58.70 | 59.12 | 168,313 | -0.93(-1.54%) |
Aug 19, 2022 | 60.89 | 61.05 | 59.82 | 60.05 | 214,458 | -0.94(-1.54%) |
Aug 18, 2022 | 61.35 | 61.57 | 60.77 | 60.98 | 159,158 | -0.37(-0.60%) |
Aug 17, 2022 | 61.03 | 61.63 | 60.59 | 61.35 | 123,342 | +0.27(+0.44%) |
Aug 16, 2022 | 60.66 | 61.23 | 60.46 | 61.08 | 137,696 | +0.25(+0.41%) |
Aug 15, 2022 | 60.33 | 60.85 | 59.84 | 60.83 | 162,822 | +0.36(+0.59%) |
Aug 12, 2022 | 59.29 | 60.48 | 58.65 | 60.47 | 191,357 | +1.39(+2.35%) |
Aug 11, 2022 | 60.01 | 60.26 | 59.05 | 59.08 | 131,308 | -0.37(-0.62%) |
Aug 10, 2022 | 59.29 | 59.58 | 58.72 | 59.45 | 180,212 | +0.56(+0.95%) |
Aug 09, 2022 | 58.06 | 58.99 | 58.02 | 58.89 | 226,308 | +1.03(+1.79%) |
Aug 08, 2022 | 57.66 | 58.65 | 57.48 | 57.85 | 194,151 | +0.12(+0.20%) |
Aug 05, 2022 | 58.68 | 59.08 | 57.04 | 57.74 | 172,650 | -1.27(-2.14%) |
Aug 04, 2022 | 59.15 | 59.35 | 58.68 | 59.00 | 219,122 | +0.00(+0.00%) |
Aug 03, 2022 | 58.23 | 59.25 | 57.54 | 59.00 | 216,723 | +0.76(+1.30%) |
Aug 02, 2022 | 59.16 | 59.17 | 58.08 | 58.24 | 286,452 | -0.78(-1.32%) |
Aug 01, 2022 | 57.53 | 59.47 | 57.45 | 59.02 | 290,467 | +1.23(+2.13%) |
Jul 29, 2022 | 57.38 | 58.17 | 57.00 | 57.79 | 773,955 | +0.63(+1.09%) |
Jul 28, 2022 | 54.83 | 57.26 | 53.76 | 57.17 | 437,721 | +1.00(+1.78%) |
Jul 27, 2022 | 56.12 | 56.62 | 55.70 | 56.17 | 223,593 | -0.28(-0.49%) |
Jul 26, 2022 | 55.78 | 56.51 | 55.65 | 56.44 | 209,707 | +0.54(+0.96%) |
Jul 25, 2022 | 55.53 | 56.04 | 55.10 | 55.91 | 195,295 | +0.41(+0.75%) |
Jul 22, 2022 | 55.13 | 55.71 | 54.77 | 55.49 | 196,293 | +0.83(+1.51%) |
Jul 21, 2022 | 53.62 | 54.70 | 53.33 | 54.67 | 176,875 | +0.78(+1.45%) |
Jul 20, 2022 | 54.71 | 54.71 | 53.61 | 53.89 | 201,439 | -0.43(-0.80%) |
Jul 19, 2022 | 53.49 | 54.35 | 53.48 | 54.32 | 175,530 | +1.14(+2.15%) |
Jul 18, 2022 | 54.38 | 54.38 | 52.92 | 53.17 | 170,502 | -1.49(-2.73%) |
Jul 15, 2022 | 54.27 | 54.97 | 53.41 | 54.67 | 217,757 | +0.89(+1.66%) |
Jul 14, 2022 | 52.73 | 53.94 | 52.72 | 53.77 | 148,047 | +0.34(+0.63%) |
Jul 13, 2022 | 52.75 | 53.59 | 52.67 | 53.43 | 130,734 | +0.38(+0.71%) |
Jul 12, 2022 | 53.63 | 54.11 | 52.69 | 53.06 | 157,077 | -0.66(-1.24%) |
Jul 11, 2022 | 53.32 | 53.79 | 52.99 | 53.72 | 159,082 | +0.39(+0.74%) |
Jul 08, 2022 | 53.73 | 53.95 | 53.05 | 53.33 | 147,471 | -0.51(-0.95%) |
Jul 07, 2022 | 54.51 | 54.62 | 53.65 | 53.84 | 155,889 | -0.44(-0.82%) |
Jul 06, 2022 | 53.64 | 54.60 | 53.28 | 54.28 | 162,986 | +0.55(+1.02%) |
Jul 05, 2022 | 54.25 | 54.57 | 52.14 | 53.73 | 377,203 | -1.10(-2.00%) |
Jul 01, 2022 | 53.26 | 54.90 | 53.26 | 54.83 | 297,449 | +1.39(+2.61%) |
Jun 30, 2022 | 52.01 | 53.62 | 51.96 | 53.43 | 292,246 | +1.15(+2.21%) |
Jun 29, 2022 | 51.70 | 52.58 | 51.26 | 52.28 | 210,953 | +0.50(+0.97%) |
Jun 28, 2022 | 52.40 | 52.90 | 51.66 | 51.78 | 177,805 | -0.39(-0.76%) |
Jun 27, 2022 | 52.09 | 52.44 | 51.59 | 52.17 | 158,409 | +0.34(+0.65%) |
Jun 24, 2022 | 51.30 | 51.98 | 50.90 | 51.84 | 512,720 | +0.80(+1.56%) |
Jun 23, 2022 | 48.62 | 51.07 | 48.62 | 51.04 | 202,140 | +2.40(+4.94%) |
Jun 22, 2022 | 47.08 | 49.16 | 47.08 | 48.63 | 178,539 | +1.21(+2.56%) |
Jun 21, 2022 | 47.88 | 48.08 | 47.16 | 47.42 | 199,443 | -0.51(-1.06%) |
Jun 17, 2022 | 47.32 | 48.18 | 47.13 | 47.93 | 663,345 | +1.03(+2.19%) |
Jun 16, 2022 | 47.11 | 47.53 | 46.69 | 46.90 | 307,358 | -0.88(-1.85%) |
Jun 15, 2022 | 47.66 | 48.55 | 46.98 | 47.79 | 249,868 | +0.47(+1.00%) |
Jun 14, 2022 | 48.96 | 48.96 | 46.61 | 47.32 | 238,057 | -1.71(-3.49%) |
Jun 13, 2022 | 51.39 | 51.78 | 48.83 | 49.03 | 359,399 | -2.95(-5.68%) |
Jun 10, 2022 | 51.56 | 52.48 | 50.80 | 51.98 | 216,621 | +0.15(+0.30%) |
Jun 09, 2022 | 52.08 | 52.63 | 51.52 | 51.83 | 292,922 | -0.26(-0.50%) |
Jun 08, 2022 | 53.09 | 53.29 | 51.82 | 52.09 | 169,744 | -1.04(-1.96%) |
Jun 07, 2022 | 52.67 | 53.22 | 52.12 | 53.13 | 256,483 | +0.25(+0.47%) |
Jun 06, 2022 | 53.43 | 53.43 | 52.66 | 52.88 | 204,976 | +0.01(+0.02%) |
Jun 03, 2022 | 53.01 | 53.39 | 52.74 | 52.87 | 202,141 | -0.24(-0.45%) |
Jun 02, 2022 | 51.70 | 53.32 | 51.03 | 53.11 | 247,758 | +1.26(+2.43%) |