Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 52.74 | 53.25 | 52.13 | 52.32 | 148,113 | -0.43(-0.81%) |
May 05, 2023 | 52.47 | 53.17 | 52.29 | 52.74 | 161,114 | +0.64(+1.24%) |
May 04, 2023 | 54.18 | 54.84 | 50.72 | 52.10 | 247,794 | -4.34(-7.69%) |
May 03, 2023 | 56.12 | 56.99 | 56.12 | 56.44 | 101,663 | +0.41(+0.73%) |
May 02, 2023 | 56.24 | 56.27 | 55.29 | 56.03 | 90,506 | -0.47(-0.83%) |
May 01, 2023 | 56.22 | 56.56 | 56.04 | 56.50 | 69,265 | +0.37(+0.66%) |
Apr 28, 2023 | 55.78 | 56.21 | 55.66 | 56.13 | 101,105 | +0.19(+0.33%) |
Apr 27, 2023 | 56.16 | 56.43 | 55.84 | 55.94 | 83,007 | -0.13(-0.23%) |
Apr 26, 2023 | 56.11 | 56.34 | 55.83 | 56.07 | 141,286 | -0.52(-0.91%) |
Apr 25, 2023 | 56.07 | 56.62 | 55.87 | 56.59 | 117,320 | +0.13(+0.22%) |
Apr 24, 2023 | 56.16 | 56.62 | 55.88 | 56.46 | 136,596 | +0.38(+0.68%) |
Apr 21, 2023 | 55.95 | 56.12 | 55.58 | 56.08 | 55,725 | +0.19(+0.33%) |
Apr 20, 2023 | 55.52 | 55.90 | 55.19 | 55.89 | 75,126 | +0.19(+0.33%) |
Apr 19, 2023 | 55.91 | 56.20 | 55.58 | 55.71 | 133,680 | -0.42(-0.75%) |
Apr 18, 2023 | 57.31 | 57.54 | 55.83 | 56.13 | 135,299 | -1.12(-1.96%) |
Apr 17, 2023 | 56.46 | 57.27 | 56.41 | 57.25 | 71,598 | +0.70(+1.24%) |
Apr 14, 2023 | 57.03 | 57.24 | 56.18 | 56.55 | 79,639 | -0.57(-0.99%) |
Apr 13, 2023 | 56.88 | 57.20 | 56.45 | 57.11 | 67,158 | +0.23(+0.41%) |
Apr 12, 2023 | 57.71 | 57.71 | 56.65 | 56.88 | 88,314 | -0.59(-1.03%) |
Apr 11, 2023 | 56.81 | 57.99 | 56.58 | 57.47 | 109,835 | +0.92(+1.62%) |
Apr 10, 2023 | 55.42 | 56.65 | 55.42 | 56.56 | 105,156 | +1.02(+1.84%) |
Apr 06, 2023 | 55.71 | 55.71 | 55.23 | 55.53 | 71,306 | -0.08(-0.14%) |
Apr 05, 2023 | 55.55 | 55.88 | 55.10 | 55.61 | 175,119 | -0.23(-0.42%) |
Apr 04, 2023 | 56.32 | 56.43 | 55.26 | 55.85 | 70,158 | -0.40(-0.71%) |
Apr 03, 2023 | 56.04 | 56.44 | 55.55 | 56.25 | 145,233 | +0.23(+0.42%) |
Mar 31, 2023 | 55.19 | 56.13 | 55.03 | 56.01 | 120,635 | +1.02(+1.86%) |
Mar 30, 2023 | 54.75 | 55.13 | 54.45 | 54.99 | 67,944 | +0.36(+0.66%) |
Mar 29, 2023 | 54.61 | 54.74 | 54.36 | 54.63 | 77,649 | +0.32(+0.59%) |
Mar 28, 2023 | 53.90 | 54.36 | 53.83 | 54.30 | 62,004 | +0.39(+0.72%) |
Mar 27, 2023 | 54.11 | 54.11 | 53.45 | 53.91 | 77,700 | +0.20(+0.38%) |
Mar 24, 2023 | 52.85 | 54.07 | 52.66 | 53.71 | 120,289 | +0.71(+1.34%) |
Mar 23, 2023 | 53.29 | 53.70 | 52.54 | 53.00 | 95,114 | -0.21(-0.40%) |
Mar 22, 2023 | 53.93 | 54.25 | 53.17 | 53.21 | 113,500 | -0.72(-1.34%) |
Mar 21, 2023 | 54.63 | 55.25 | 53.82 | 53.93 | 135,274 | +0.04(+0.07%) |
Mar 20, 2023 | 53.32 | 54.44 | 53.32 | 53.90 | 136,998 | +0.92(+1.73%) |
Mar 17, 2023 | 53.98 | 53.98 | 52.79 | 52.98 | 638,638 | -1.11(-2.06%) |
Mar 16, 2023 | 53.03 | 54.22 | 52.46 | 54.09 | 126,724 | +0.63(+1.19%) |
Mar 15, 2023 | 53.52 | 54.07 | 52.85 | 53.46 | 180,937 | -0.79(-1.46%) |
Mar 14, 2023 | 54.56 | 55.08 | 53.85 | 54.25 | 161,137 | +0.51(+0.94%) |
Mar 13, 2023 | 53.92 | 54.17 | 52.98 | 53.74 | 192,452 | -0.95(-1.73%) |
Mar 10, 2023 | 54.30 | 55.26 | 54.28 | 54.69 | 122,663 | +0.29(+0.54%) |
Mar 09, 2023 | 54.52 | 54.70 | 54.17 | 54.39 | 94,333 | -0.15(-0.27%) |
Mar 08, 2023 | 54.77 | 54.94 | 54.09 | 54.54 | 84,397 | -0.32(-0.58%) |
Mar 07, 2023 | 54.31 | 55.12 | 54.31 | 54.86 | 94,336 | +0.42(+0.76%) |
Mar 06, 2023 | 56.52 | 56.52 | 54.20 | 54.44 | 132,458 | -1.75(-3.12%) |
Mar 03, 2023 | 55.99 | 56.55 | 55.38 | 56.19 | 108,067 | +0.41(+0.73%) |
Mar 02, 2023 | 55.70 | 56.19 | 55.65 | 55.79 | 162,329 | -0.41(-0.72%) |
Mar 01, 2023 | 56.24 | 56.77 | 55.94 | 56.19 | 111,992 | -0.20(-0.36%) |
Feb 28, 2023 | 56.16 | 56.69 | 55.85 | 56.40 | 129,802 | -0.11(-0.19%) |
Feb 27, 2023 | 57.60 | 57.66 | 56.02 | 56.50 | 150,593 | -1.03(-1.78%) |
Feb 24, 2023 | 58.16 | 58.52 | 57.05 | 57.53 | 128,291 | -1.06(-1.82%) |
Feb 23, 2023 | 57.10 | 59.37 | 56.38 | 58.59 | 367,538 | +4.29(+7.90%) |
Feb 22, 2023 | 54.41 | 54.98 | 53.75 | 54.31 | 140,423 | -0.01(-0.02%) |
Feb 21, 2023 | 55.15 | 55.25 | 54.32 | 54.32 | 144,337 | -1.29(-2.31%) |
Feb 17, 2023 | 55.20 | 55.83 | 55.13 | 55.60 | 93,196 | +0.61(+1.11%) |
Feb 16, 2023 | 55.17 | 55.69 | 54.80 | 54.99 | 90,637 | -0.78(-1.41%) |
Feb 15, 2023 | 54.59 | 55.80 | 54.59 | 55.78 | 93,594 | +0.96(+1.75%) |
Feb 14, 2023 | 54.78 | 55.20 | 54.40 | 54.82 | 61,238 | -0.09(-0.16%) |
Feb 13, 2023 | 53.80 | 55.04 | 53.80 | 54.91 | 71,438 | +1.04(+1.92%) |
Feb 10, 2023 | 53.88 | 54.10 | 53.38 | 53.87 | 75,108 | +0.15(+0.27%) |
Feb 09, 2023 | 54.79 | 55.14 | 53.68 | 53.73 | 80,526 | -0.87(-1.60%) |
Feb 08, 2023 | 54.93 | 55.17 | 54.46 | 54.60 | 69,698 | -0.73(-1.31%) |
Feb 07, 2023 | 54.41 | 55.35 | 53.92 | 55.32 | 91,806 | +0.56(+1.03%) |
Feb 06, 2023 | 55.32 | 55.53 | 54.42 | 54.76 | 146,128 | -0.72(-1.29%) |
Feb 03, 2023 | 55.37 | 56.20 | 55.32 | 55.48 | 103,830 | -0.24(-0.43%) |
Feb 02, 2023 | 55.35 | 56.28 | 55.22 | 55.72 | 113,324 | +0.28(+0.51%) |
Feb 01, 2023 | 55.07 | 56.01 | 54.48 | 55.44 | 122,117 | +0.37(+0.67%) |
Jan 31, 2023 | 53.97 | 55.08 | 53.97 | 55.07 | 146,257 | +1.30(+2.41%) |
Jan 30, 2023 | 54.02 | 54.31 | 53.72 | 53.77 | 69,459 | -0.26(-0.48%) |
Jan 27, 2023 | 53.76 | 54.18 | 53.49 | 54.04 | 84,978 | +0.36(+0.67%) |
Jan 26, 2023 | 53.84 | 54.01 | 53.28 | 53.68 | 89,853 | +0.13(+0.23%) |
Jan 25, 2023 | 52.73 | 53.66 | 52.48 | 53.55 | 83,196 | +0.82(+1.56%) |
Jan 24, 2023 | 52.85 | 52.92 | 52.18 | 52.73 | 60,178 | +0.15(+0.29%) |
Jan 23, 2023 | 52.46 | 53.00 | 52.17 | 52.57 | 83,429 | +0.09(+0.17%) |
Jan 20, 2023 | 52.11 | 52.52 | 51.77 | 52.49 | 69,346 | +0.64(+1.23%) |
Jan 19, 2023 | 52.24 | 52.24 | 51.40 | 51.85 | 77,645 | -0.40(-0.76%) |
Jan 18, 2023 | 52.42 | 53.05 | 52.20 | 52.24 | 107,675 | -0.25(-0.48%) |
Jan 17, 2023 | 53.34 | 53.80 | 52.50 | 52.50 | 92,606 | -0.94(-1.76%) |
Jan 13, 2023 | 52.49 | 53.45 | 52.32 | 53.44 | 105,351 | +0.55(+1.04%) |
Jan 12, 2023 | 52.96 | 53.45 | 52.75 | 52.88 | 91,876 | +0.12(+0.22%) |
Jan 11, 2023 | 51.73 | 52.83 | 51.73 | 52.77 | 115,345 | +1.07(+2.08%) |
Jan 10, 2023 | 51.34 | 51.88 | 50.99 | 51.69 | 111,157 | +0.45(+0.87%) |
Jan 09, 2023 | 51.29 | 51.85 | 51.04 | 51.25 | 127,583 | +0.31(+0.61%) |
Jan 06, 2023 | 50.36 | 50.99 | 49.82 | 50.94 | 172,695 | +0.82(+1.64%) |
Jan 05, 2023 | 50.42 | 50.42 | 49.79 | 50.12 | 187,426 | -0.21(-0.42%) |
Jan 04, 2023 | 50.43 | 50.43 | 49.72 | 50.33 | 156,487 | -0.02(-0.04%) |
Jan 03, 2023 | 49.49 | 50.72 | 49.47 | 50.35 | 185,453 | +1.36(+2.77%) |
Dec 30, 2022 | 49.47 | 49.58 | 48.76 | 48.99 | 172,397 | -0.72(-1.44%) |
Dec 29, 2022 | 49.36 | 50.19 | 49.36 | 49.71 | 187,650 | +0.72(+1.46%) |
Dec 28, 2022 | 49.42 | 49.72 | 48.92 | 48.99 | 115,940 | -0.51(-1.04%) |
Dec 27, 2022 | 49.94 | 49.94 | 49.23 | 49.51 | 111,070 | -0.44(-0.87%) |
Dec 23, 2022 | 49.83 | 50.13 | 49.35 | 49.94 | 115,420 | +0.22(+0.45%) |
Dec 22, 2022 | 50.12 | 50.12 | 49.09 | 49.72 | 115,740 | -0.19(-0.39%) |
Dec 21, 2022 | 49.54 | 50.35 | 49.54 | 49.91 | 103,599 | +0.47(+0.96%) |
Dec 20, 2022 | 50.28 | 50.52 | 49.33 | 49.44 | 161,538 | -1.09(-2.16%) |
Dec 19, 2022 | 50.92 | 50.92 | 49.98 | 50.53 | 178,038 | -0.15(-0.29%) |
Dec 16, 2022 | 50.28 | 51.27 | 49.85 | 50.68 | 561,190 | -0.25(-0.49%) |
Dec 15, 2022 | 51.78 | 51.78 | 49.82 | 50.93 | 294,751 | -1.25(-2.39%) |
Dec 14, 2022 | 51.59 | 53.36 | 51.59 | 52.18 | 292,078 | +0.68(+1.32%) |
Dec 13, 2022 | 53.38 | 53.94 | 51.34 | 51.50 | 812,440 | -1.11(-2.10%) |
Dec 12, 2022 | 52.20 | 52.67 | 51.09 | 52.61 | 245,513 | +0.42(+0.81%) |
Dec 09, 2022 | 53.59 | 54.00 | 52.13 | 52.18 | 207,535 | -1.43(-2.67%) |
Dec 08, 2022 | 52.27 | 53.75 | 51.87 | 53.61 | 169,249 | +1.91(+3.70%) |
Dec 07, 2022 | 53.94 | 53.97 | 51.64 | 51.70 | 328,905 | -2.89(-5.30%) |
Dec 06, 2022 | 54.90 | 55.92 | 53.81 | 54.60 | 194,505 | -0.20(-0.37%) |
Dec 05, 2022 | 54.22 | 55.02 | 53.68 | 54.80 | 258,891 | +0.62(+1.14%) |
Dec 02, 2022 | 53.52 | 54.97 | 53.52 | 54.18 | 267,153 | +0.59(+1.11%) |
Dec 01, 2022 | 51.31 | 53.61 | 51.28 | 53.59 | 387,779 | +4.99(+10.27%) |
Nov 30, 2022 | 48.72 | 48.90 | 47.70 | 48.60 | 161,636 | -0.05(-0.11%) |
Nov 29, 2022 | 47.79 | 48.71 | 47.71 | 48.65 | 105,452 | +0.54(+1.12%) |
Nov 28, 2022 | 48.45 | 48.87 | 47.83 | 48.11 | 111,609 | -0.18(-0.37%) |
Nov 25, 2022 | 48.04 | 48.93 | 48.04 | 48.29 | 46,893 | +0.04(+0.07%) |
Nov 23, 2022 | 48.41 | 48.65 | 47.98 | 48.25 | 48,757 | -0.12(-0.26%) |
Nov 22, 2022 | 47.70 | 48.42 | 47.44 | 48.38 | 72,434 | +0.73(+1.52%) |
Nov 21, 2022 | 47.67 | 47.78 | 47.22 | 47.65 | 88,671 | -0.27(-0.57%) |
Nov 18, 2022 | 49.00 | 49.03 | 47.79 | 47.93 | 116,920 | -0.59(-1.22%) |
Nov 17, 2022 | 48.38 | 48.71 | 47.79 | 48.52 | 104,924 | -0.14(-0.29%) |
Nov 16, 2022 | 49.27 | 49.27 | 48.14 | 48.66 | 98,514 | -0.88(-1.77%) |
Nov 15, 2022 | 48.63 | 49.59 | 48.22 | 49.54 | 142,190 | +1.27(+2.64%) |
Nov 14, 2022 | 48.06 | 48.45 | 47.43 | 48.26 | 144,431 | +0.01(+0.02%) |
Nov 11, 2022 | 48.09 | 48.60 | 47.57 | 48.25 | 106,803 | +0.04(+0.09%) |
Nov 10, 2022 | 47.75 | 49.02 | 47.40 | 48.21 | 144,062 | +1.81(+3.90%) |
Nov 09, 2022 | 47.58 | 47.66 | 46.11 | 46.40 | 100,890 | -1.43(-2.99%) |
Nov 08, 2022 | 47.88 | 48.11 | 47.25 | 47.83 | 122,959 | +0.07(+0.15%) |
Nov 07, 2022 | 47.42 | 48.21 | 46.96 | 47.76 | 163,722 | +0.32(+0.67%) |
Nov 04, 2022 | 45.18 | 47.44 | 45.05 | 47.44 | 185,837 | +2.69(+6.00%) |
Nov 03, 2022 | 45.68 | 45.72 | 43.47 | 44.76 | 341,777 | -4.08(-8.36%) |
Nov 02, 2022 | 49.48 | 49.86 | 48.39 | 48.84 | 134,738 | -1.00(-2.01%) |
Nov 01, 2022 | 49.38 | 50.18 | 49.27 | 49.84 | 95,888 | +0.55(+1.12%) |
Oct 31, 2022 | 49.10 | 49.73 | 48.83 | 49.29 | 102,903 | -0.11(-0.23%) |
Oct 28, 2022 | 48.62 | 50.04 | 48.48 | 49.40 | 104,517 | +1.03(+2.12%) |
Oct 27, 2022 | 48.08 | 49.13 | 47.77 | 48.38 | 91,441 | +0.56(+1.18%) |
Oct 26, 2022 | 47.92 | 48.74 | 47.57 | 47.81 | 95,905 | +0.11(+0.22%) |
Oct 25, 2022 | 46.54 | 47.94 | 46.54 | 47.71 | 77,769 | +1.04(+2.22%) |
Oct 24, 2022 | 46.64 | 47.07 | 46.15 | 46.67 | 100,576 | +0.40(+0.85%) |
Oct 21, 2022 | 45.97 | 46.63 | 45.74 | 46.28 | 105,242 | +0.60(+1.31%) |
Oct 20, 2022 | 45.93 | 46.54 | 45.35 | 45.68 | 81,672 | -0.55(-1.20%) |
Oct 19, 2022 | 46.82 | 47.12 | 45.72 | 46.23 | 131,506 | -0.83(-1.75%) |
Oct 18, 2022 | 47.58 | 47.92 | 46.78 | 47.06 | 98,484 | +0.02(+0.04%) |
Oct 17, 2022 | 46.51 | 47.16 | 46.43 | 47.04 | 110,025 | +1.05(+2.29%) |
Oct 14, 2022 | 46.59 | 46.85 | 45.70 | 45.99 | 70,296 | -0.54(-1.17%) |
Oct 13, 2022 | 45.43 | 47.00 | 45.09 | 46.53 | 95,010 | +0.64(+1.40%) |
Oct 12, 2022 | 46.22 | 46.30 | 45.85 | 45.89 | 76,483 | -0.47(-1.02%) |
Oct 11, 2022 | 46.15 | 46.80 | 46.00 | 46.36 | 116,208 | +0.09(+0.19%) |
Oct 10, 2022 | 46.19 | 46.50 | 45.68 | 46.28 | 91,867 | +0.40(+0.88%) |
Oct 07, 2022 | 45.76 | 45.91 | 44.91 | 45.87 | 161,846 | -0.15(-0.32%) |
Oct 06, 2022 | 45.17 | 46.16 | 45.04 | 46.02 | 99,169 | +0.88(+1.95%) |
Oct 05, 2022 | 45.50 | 45.76 | 44.82 | 45.14 | 110,496 | -0.55(-1.21%) |
Oct 04, 2022 | 45.55 | 46.41 | 45.32 | 45.70 | 193,522 | +0.68(+1.50%) |
Oct 03, 2022 | 44.81 | 45.50 | 44.56 | 45.02 | 183,876 | +0.42(+0.95%) |
Sep 30, 2022 | 44.66 | 45.49 | 44.17 | 44.60 | 175,147 | -0.27(-0.61%) |
Sep 29, 2022 | 44.38 | 45.00 | 44.04 | 44.87 | 162,777 | +0.21(+0.47%) |
Sep 28, 2022 | 44.35 | 44.90 | 44.15 | 44.66 | 190,824 | +0.39(+0.87%) |
Sep 27, 2022 | 44.73 | 45.08 | 44.24 | 44.27 | 106,143 | -0.25(-0.57%) |
Sep 26, 2022 | 44.61 | 45.50 | 44.49 | 44.53 | 178,745 | -0.40(-0.88%) |
Sep 23, 2022 | 44.31 | 44.99 | 44.05 | 44.92 | 164,166 | +0.31(+0.69%) |
Sep 22, 2022 | 44.19 | 44.90 | 43.60 | 44.62 | 172,115 | +0.29(+0.65%) |
Sep 21, 2022 | 45.04 | 45.38 | 44.22 | 44.33 | 180,881 | -0.31(-0.69%) |
Sep 20, 2022 | 45.52 | 45.52 | 44.38 | 44.63 | 126,249 | -1.14(-2.49%) |
Sep 19, 2022 | 45.15 | 45.86 | 44.87 | 45.78 | 134,505 | +0.31(+0.68%) |
Sep 16, 2022 | 45.74 | 45.81 | 44.88 | 45.47 | 273,474 | -0.42(-0.92%) |
Sep 15, 2022 | 46.15 | 46.58 | 45.49 | 45.89 | 185,406 | -0.19(-0.42%) |
Sep 14, 2022 | 45.74 | 46.29 | 45.48 | 46.08 | 141,064 | +0.34(+0.75%) |
Sep 13, 2022 | 46.54 | 46.62 | 45.51 | 45.74 | 193,240 | -1.75(-3.68%) |
Sep 12, 2022 | 47.95 | 48.48 | 47.41 | 47.49 | 162,392 | +0.00(+0.00%) |
Sep 09, 2022 | 46.73 | 47.59 | 46.73 | 47.49 | 160,080 | +0.71(+1.52%) |
Sep 08, 2022 | 46.42 | 47.01 | 45.83 | 46.78 | 174,117 | +0.10(+0.21%) |
Sep 07, 2022 | 46.52 | 47.27 | 46.14 | 46.68 | 206,866 | +0.13(+0.28%) |
Sep 06, 2022 | 45.95 | 46.72 | 45.46 | 46.55 | 203,969 | +0.81(+1.77%) |
Sep 02, 2022 | 46.36 | 46.88 | 45.19 | 45.74 | 144,492 | -0.33(-0.72%) |
Sep 01, 2022 | 45.76 | 46.79 | 45.13 | 46.08 | 176,672 | +0.19(+0.42%) |
Aug 31, 2022 | 46.03 | 46.22 | 45.00 | 45.88 | 210,084 | -0.10(-0.21%) |
Aug 30, 2022 | 46.65 | 46.72 | 45.72 | 45.98 | 205,825 | -0.67(-1.43%) |
Aug 29, 2022 | 47.00 | 47.33 | 46.55 | 46.65 | 128,432 | -0.65(-1.37%) |
Aug 26, 2022 | 48.33 | 48.33 | 47.01 | 47.30 | 147,558 | -0.83(-1.72%) |
Aug 25, 2022 | 48.12 | 48.53 | 47.54 | 48.12 | 152,950 | -0.18(-0.38%) |
Aug 24, 2022 | 48.28 | 48.55 | 47.65 | 48.31 | 135,854 | +0.11(+0.22%) |
Aug 23, 2022 | 48.81 | 49.03 | 47.73 | 48.20 | 190,846 | -0.83(-1.70%) |
Aug 22, 2022 | 50.81 | 50.90 | 48.87 | 49.03 | 167,072 | -2.13(-4.17%) |
Aug 19, 2022 | 51.41 | 51.53 | 50.58 | 51.17 | 381,179 | -0.46(-0.88%) |
Aug 18, 2022 | 51.55 | 51.87 | 51.23 | 51.62 | 79,924 | +0.04(+0.07%) |
Aug 17, 2022 | 51.31 | 51.87 | 50.84 | 51.59 | 126,745 | +0.04(+0.09%) |
Aug 16, 2022 | 51.30 | 51.96 | 50.77 | 51.55 | 121,034 | +0.07(+0.14%) |
Aug 15, 2022 | 51.49 | 51.68 | 50.66 | 51.48 | 174,463 | +0.10(+0.20%) |
Aug 12, 2022 | 51.28 | 51.64 | 50.70 | 51.37 | 118,617 | +0.49(+0.96%) |
Aug 11, 2022 | 50.84 | 51.75 | 50.71 | 50.88 | 131,367 | +0.36(+0.71%) |
Aug 10, 2022 | 49.87 | 51.07 | 49.87 | 50.53 | 191,220 | +0.93(+1.88%) |
Aug 09, 2022 | 50.96 | 51.27 | 49.44 | 49.59 | 247,530 | -1.21(-2.38%) |
Aug 08, 2022 | 50.84 | 52.24 | 50.59 | 50.80 | 214,503 | -0.09(-0.17%) |
Aug 05, 2022 | 52.49 | 52.49 | 50.34 | 50.89 | 429,505 | -1.87(-3.55%) |
Aug 04, 2022 | 54.88 | 54.90 | 51.68 | 52.76 | 404,878 | -5.08(-8.78%) |
Aug 03, 2022 | 57.43 | 58.28 | 56.41 | 57.84 | 150,872 | +0.60(+1.05%) |
Aug 02, 2022 | 58.37 | 58.37 | 57.01 | 57.24 | 160,339 | -0.41(-0.71%) |
Aug 01, 2022 | 57.36 | 57.94 | 57.04 | 57.65 | 122,403 | +0.04(+0.08%) |
Jul 29, 2022 | 57.13 | 57.78 | 56.67 | 57.61 | 176,538 | +0.38(+0.67%) |
Jul 28, 2022 | 56.08 | 57.40 | 55.75 | 57.23 | 92,992 | +0.93(+1.66%) |
Jul 27, 2022 | 55.86 | 56.61 | 55.21 | 56.29 | 109,046 | +0.87(+1.57%) |
Jul 26, 2022 | 55.24 | 55.63 | 54.32 | 55.42 | 120,085 | +0.14(+0.25%) |
Jul 25, 2022 | 55.18 | 55.43 | 54.67 | 55.28 | 103,402 | +0.34(+0.62%) |
Jul 22, 2022 | 55.13 | 55.13 | 54.23 | 54.94 | 74,091 | -0.30(-0.54%) |
Jul 21, 2022 | 54.96 | 55.38 | 54.32 | 55.24 | 132,448 | +0.41(+0.75%) |
Jul 20, 2022 | 53.91 | 54.90 | 53.56 | 54.83 | 166,413 | +0.81(+1.50%) |
Jul 19, 2022 | 54.12 | 54.83 | 53.88 | 54.02 | 152,233 | +0.55(+1.03%) |
Jul 18, 2022 | 55.16 | 55.24 | 52.80 | 53.47 | 163,192 | -1.28(-2.34%) |
Jul 15, 2022 | 54.88 | 54.98 | 54.05 | 54.75 | 111,202 | +0.32(+0.59%) |
Jul 14, 2022 | 54.95 | 55.31 | 53.90 | 54.43 | 107,180 | -0.87(-1.58%) |
Jul 13, 2022 | 54.77 | 55.78 | 54.46 | 55.30 | 106,076 | +0.30(+0.54%) |
Jul 12, 2022 | 55.76 | 56.88 | 54.59 | 55.00 | 116,543 | -0.50(-0.89%) |
Jul 11, 2022 | 55.30 | 55.82 | 54.96 | 55.50 | 112,842 | +0.16(+0.28%) |
Jul 08, 2022 | 55.74 | 55.90 | 54.45 | 55.34 | 141,345 | -0.55(-0.98%) |
Jul 07, 2022 | 55.49 | 56.01 | 54.88 | 55.89 | 174,265 | +0.57(+1.02%) |
Jul 06, 2022 | 57.71 | 58.08 | 55.20 | 55.33 | 143,258 | -2.26(-3.92%) |
Jul 05, 2022 | 55.85 | 57.66 | 55.58 | 57.58 | 181,883 | +1.56(+2.78%) |
Jul 01, 2022 | 55.45 | 56.48 | 55.18 | 56.02 | 107,124 | +0.57(+1.04%) |
Jun 30, 2022 | 54.99 | 55.53 | 54.45 | 55.45 | 133,638 | +0.24(+0.44%) |
Jun 29, 2022 | 55.94 | 55.94 | 54.62 | 55.20 | 79,809 | -0.59(-1.06%) |
Jun 28, 2022 | 56.51 | 57.00 | 55.58 | 55.80 | 125,856 | -0.48(-0.85%) |
Jun 27, 2022 | 58.27 | 58.58 | 56.27 | 56.28 | 137,072 | -1.27(-2.21%) |
Jun 24, 2022 | 56.18 | 58.01 | 55.53 | 57.55 | 285,851 | +1.52(+2.72%) |
Jun 23, 2022 | 53.72 | 56.27 | 53.72 | 56.02 | 191,464 | +2.31(+4.30%) |
Jun 22, 2022 | 54.15 | 54.49 | 53.30 | 53.71 | 135,687 | -0.62(-1.14%) |
Jun 21, 2022 | 54.88 | 55.26 | 54.04 | 54.33 | 164,447 | -0.03(-0.06%) |
Jun 17, 2022 | 54.84 | 55.55 | 54.09 | 54.37 | 191,087 | -0.27(-0.49%) |
Jun 16, 2022 | 55.74 | 56.14 | 54.21 | 54.64 | 159,327 | -2.06(-3.63%) |
Jun 15, 2022 | 56.48 | 57.42 | 56.21 | 56.69 | 131,777 | +0.30(+0.53%) |
Jun 14, 2022 | 56.28 | 56.48 | 55.75 | 56.40 | 101,423 | +0.03(+0.06%) |
Jun 13, 2022 | 56.75 | 57.15 | 56.09 | 56.36 | 122,600 | -1.40(-2.43%) |
Jun 10, 2022 | 57.49 | 58.05 | 56.97 | 57.77 | 86,459 | -0.06(-0.11%) |
Jun 09, 2022 | 57.49 | 58.58 | 57.19 | 57.83 | 72,848 | +0.30(+0.51%) |
Jun 08, 2022 | 57.83 | 58.29 | 57.23 | 57.53 | 91,513 | -0.60(-1.03%) |
Jun 07, 2022 | 57.26 | 58.32 | 56.85 | 58.13 | 96,663 | +0.20(+0.35%) |
Jun 06, 2022 | 58.89 | 59.11 | 57.40 | 57.93 | 165,957 | -1.11(-1.87%) |
Jun 03, 2022 | 60.33 | 60.33 | 58.92 | 59.04 | 113,322 | -1.61(-2.66%) |
Jun 02, 2022 | 59.28 | 60.89 | 58.74 | 60.65 | 253,242 | +1.70(+2.88%) |