Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.42 | 63.15 | 62.37 | 62.53 | 950,246 | -0.02(-0.03%) |
Apr 27, 2023 | 61.46 | 62.70 | 61.46 | 62.55 | 458,955 | +1.37(+2.24%) |
Apr 26, 2023 | 61.80 | 62.29 | 61.11 | 61.19 | 438,636 | -1.13(-1.82%) |
Apr 25, 2023 | 63.07 | 63.42 | 62.30 | 62.32 | 513,580 | -0.95(-1.51%) |
Apr 24, 2023 | 62.68 | 63.56 | 62.68 | 63.27 | 379,818 | +0.39(+0.63%) |
Apr 21, 2023 | 63.13 | 63.13 | 62.49 | 62.88 | 554,324 | -0.09(-0.14%) |
Apr 20, 2023 | 62.59 | 63.27 | 62.24 | 62.97 | 457,437 | +0.45(+0.72%) |
Apr 19, 2023 | 62.62 | 62.68 | 62.01 | 62.51 | 460,535 | -0.09(-0.14%) |
Apr 18, 2023 | 62.65 | 63.01 | 62.26 | 62.60 | 444,306 | +0.08(+0.13%) |
Apr 17, 2023 | 62.55 | 62.91 | 62.03 | 62.52 | 304,615 | +0.26(+0.41%) |
Apr 14, 2023 | 62.25 | 63.00 | 61.97 | 62.27 | 277,233 | +0.04(+0.06%) |
Apr 13, 2023 | 62.27 | 62.53 | 61.33 | 62.23 | 349,982 | +0.01(+0.02%) |
Apr 12, 2023 | 62.14 | 62.64 | 61.85 | 62.22 | 386,905 | +0.56(+0.91%) |
Apr 11, 2023 | 61.25 | 61.90 | 61.25 | 61.66 | 379,610 | +0.65(+1.06%) |
Apr 10, 2023 | 59.94 | 61.07 | 59.60 | 61.01 | 408,114 | +1.00(+1.67%) |
Apr 06, 2023 | 60.73 | 60.73 | 59.90 | 60.00 | 496,691 | -0.75(-1.23%) |
Apr 05, 2023 | 61.14 | 61.49 | 60.35 | 60.75 | 529,249 | -0.75(-1.22%) |
Apr 04, 2023 | 64.24 | 64.24 | 61.17 | 61.50 | 509,180 | -2.72(-4.23%) |
Apr 03, 2023 | 64.04 | 64.45 | 63.45 | 64.22 | 560,882 | -0.08(-0.12%) |
Mar 31, 2023 | 63.88 | 64.37 | 63.66 | 64.30 | 634,553 | +0.83(+1.30%) |
Mar 30, 2023 | 63.96 | 64.24 | 63.38 | 63.47 | 362,231 | -0.03(-0.05%) |
Mar 29, 2023 | 63.62 | 63.71 | 63.06 | 63.50 | 456,611 | +0.41(+0.66%) |
Mar 28, 2023 | 62.61 | 63.59 | 62.36 | 63.08 | 448,235 | +0.38(+0.61%) |
Mar 27, 2023 | 62.87 | 63.06 | 62.33 | 62.70 | 311,498 | +0.52(+0.84%) |
Mar 24, 2023 | 61.58 | 62.19 | 61.09 | 62.18 | 421,618 | +0.14(+0.22%) |
Mar 23, 2023 | 62.25 | 63.27 | 61.60 | 62.04 | 409,168 | -0.09(-0.14%) |
Mar 22, 2023 | 63.17 | 63.61 | 62.11 | 62.13 | 504,686 | -1.04(-1.65%) |
Mar 21, 2023 | 63.23 | 63.67 | 62.54 | 63.17 | 532,096 | +0.71(+1.13%) |
Mar 20, 2023 | 61.90 | 63.04 | 61.90 | 62.46 | 432,770 | +1.24(+2.03%) |
Mar 17, 2023 | 62.64 | 62.64 | 60.75 | 61.22 | 1,312,691 | -1.73(-2.75%) |
Mar 16, 2023 | 61.00 | 63.09 | 60.88 | 62.96 | 466,590 | +1.36(+2.20%) |
Mar 15, 2023 | 62.54 | 62.54 | 60.71 | 61.60 | 448,342 | -2.03(-3.19%) |
Mar 14, 2023 | 63.46 | 64.30 | 62.84 | 63.63 | 622,042 | +1.48(+2.37%) |
Mar 13, 2023 | 62.28 | 62.67 | 61.30 | 62.15 | 674,517 | -0.92(-1.47%) |
Mar 10, 2023 | 64.42 | 64.65 | 62.82 | 63.07 | 328,972 | -1.30(-2.02%) |
Mar 09, 2023 | 65.20 | 65.59 | 64.34 | 64.37 | 342,538 | -0.57(-0.88%) |
Mar 08, 2023 | 65.13 | 65.32 | 64.69 | 64.94 | 262,736 | -0.16(-0.24%) |
Mar 07, 2023 | 65.20 | 65.67 | 64.82 | 65.10 | 389,504 | +0.08(+0.12%) |
Mar 06, 2023 | 65.62 | 65.88 | 64.92 | 65.02 | 490,009 | -0.80(-1.21%) |
Mar 03, 2023 | 65.62 | 65.89 | 65.04 | 65.82 | 547,894 | +0.54(+0.83%) |
Mar 02, 2023 | 64.69 | 65.40 | 64.21 | 65.28 | 544,484 | +0.56(+0.87%) |
Mar 01, 2023 | 62.31 | 65.28 | 61.96 | 64.72 | 643,497 | +2.48(+3.98%) |
Feb 28, 2023 | 62.10 | 62.85 | 62.10 | 62.24 | 715,743 | +0.09(+0.14%) |
Feb 27, 2023 | 62.44 | 62.76 | 61.95 | 62.15 | 288,049 | +0.22(+0.35%) |
Feb 24, 2023 | 61.38 | 62.05 | 60.85 | 61.93 | 434,089 | -0.03(-0.05%) |
Feb 23, 2023 | 62.13 | 62.54 | 61.00 | 61.96 | 471,092 | +0.07(+0.11%) |
Feb 22, 2023 | 61.93 | 62.36 | 61.66 | 61.89 | 387,915 | +0.15(+0.24%) |
Feb 21, 2023 | 62.73 | 63.17 | 61.51 | 61.75 | 301,962 | -1.50(-2.37%) |
Feb 17, 2023 | 62.68 | 63.33 | 62.62 | 63.24 | 331,006 | +0.56(+0.89%) |
Feb 16, 2023 | 62.13 | 63.10 | 62.13 | 62.68 | 228,692 | -0.14(-0.22%) |
Feb 15, 2023 | 62.31 | 63.20 | 62.17 | 62.82 | 309,309 | +0.29(+0.46%) |
Feb 14, 2023 | 62.62 | 62.98 | 62.03 | 62.53 | 344,494 | -0.30(-0.47%) |
Feb 13, 2023 | 62.38 | 62.98 | 61.95 | 62.83 | 401,101 | +0.70(+1.12%) |
Feb 10, 2023 | 61.64 | 62.19 | 61.17 | 62.13 | 271,686 | +0.52(+0.85%) |
Feb 09, 2023 | 62.31 | 62.62 | 61.30 | 61.61 | 297,948 | -0.24(-0.38%) |
Feb 08, 2023 | 61.57 | 62.20 | 61.42 | 61.84 | 236,775 | -0.15(-0.24%) |
Feb 07, 2023 | 61.27 | 62.09 | 60.77 | 61.99 | 341,228 | +0.38(+0.62%) |
Feb 06, 2023 | 62.06 | 62.56 | 61.60 | 61.61 | 396,585 | -0.83(-1.33%) |
Feb 03, 2023 | 62.29 | 62.97 | 62.01 | 62.44 | 356,849 | -0.17(-0.27%) |
Feb 02, 2023 | 62.35 | 62.63 | 61.95 | 62.61 | 327,748 | +0.67(+1.08%) |
Feb 01, 2023 | 60.91 | 62.30 | 60.87 | 61.94 | 390,680 | +0.81(+1.33%) |
Jan 31, 2023 | 60.15 | 61.42 | 59.89 | 61.13 | 1,283,679 | +1.34(+2.25%) |
Jan 30, 2023 | 60.27 | 60.73 | 59.77 | 59.79 | 398,163 | -0.69(-1.13%) |
Jan 27, 2023 | 60.27 | 60.83 | 59.96 | 60.47 | 291,916 | +0.16(+0.26%) |
Jan 26, 2023 | 60.10 | 60.42 | 59.61 | 60.32 | 371,731 | +0.58(+0.97%) |
Jan 25, 2023 | 59.33 | 59.76 | 59.06 | 59.74 | 256,897 | -0.10(-0.16%) |
Jan 24, 2023 | 58.69 | 60.08 | 58.60 | 59.84 | 390,450 | +0.75(+1.26%) |
Jan 23, 2023 | 58.56 | 59.46 | 58.13 | 59.09 | 277,511 | +0.62(+1.06%) |
Jan 20, 2023 | 58.08 | 58.48 | 57.75 | 58.47 | 324,725 | +0.69(+1.19%) |
Jan 19, 2023 | 59.19 | 59.19 | 57.77 | 57.79 | 234,876 | -1.53(-2.58%) |
Jan 18, 2023 | 60.16 | 60.51 | 59.23 | 59.32 | 339,039 | -0.63(-1.05%) |
Jan 17, 2023 | 60.49 | 60.94 | 59.91 | 59.94 | 262,286 | -0.56(-0.92%) |
Jan 13, 2023 | 59.90 | 60.52 | 59.90 | 60.50 | 211,141 | +0.43(+0.72%) |
Jan 12, 2023 | 59.98 | 60.50 | 59.77 | 60.07 | 321,304 | +0.17(+0.28%) |
Jan 11, 2023 | 59.81 | 60.07 | 59.46 | 59.90 | 213,306 | +0.42(+0.71%) |
Jan 10, 2023 | 58.88 | 59.68 | 58.88 | 59.48 | 360,692 | +0.45(+0.76%) |
Jan 09, 2023 | 59.11 | 59.69 | 58.75 | 59.03 | 352,018 | -0.01(-0.02%) |
Jan 06, 2023 | 57.99 | 59.17 | 57.99 | 59.04 | 353,913 | +1.73(+3.01%) |
Jan 05, 2023 | 57.83 | 57.88 | 57.08 | 57.32 | 407,470 | -0.75(-1.28%) |
Jan 04, 2023 | 58.06 | 58.46 | 57.41 | 58.06 | 382,995 | +0.22(+0.37%) |
Jan 03, 2023 | 57.97 | 58.27 | 57.32 | 57.84 | 399,080 | +0.13(+0.22%) |
Dec 30, 2022 | 58.12 | 58.13 | 57.26 | 57.72 | 299,514 | -0.69(-1.18%) |
Dec 29, 2022 | 57.85 | 58.80 | 57.79 | 58.40 | 234,464 | +0.95(+1.66%) |
Dec 28, 2022 | 58.85 | 59.04 | 57.44 | 57.45 | 304,472 | -1.28(-2.19%) |
Dec 27, 2022 | 58.61 | 59.26 | 58.48 | 58.74 | 219,119 | +0.21(+0.35%) |
Dec 23, 2022 | 58.13 | 58.86 | 58.04 | 58.53 | 325,389 | +0.32(+0.56%) |
Dec 22, 2022 | 58.91 | 59.04 | 57.60 | 58.21 | 306,177 | -1.06(-1.79%) |
Dec 21, 2022 | 58.34 | 59.27 | 58.34 | 59.27 | 507,033 | +1.31(+2.27%) |
Dec 20, 2022 | 56.96 | 58.60 | 56.96 | 57.95 | 553,974 | +0.80(+1.41%) |
Dec 19, 2022 | 57.73 | 58.46 | 57.01 | 57.15 | 480,815 | -0.44(-0.77%) |
Dec 16, 2022 | 57.33 | 57.92 | 57.08 | 57.59 | 1,322,060 | -0.29(-0.51%) |
Dec 15, 2022 | 57.89 | 58.58 | 57.67 | 57.88 | 580,660 | -0.80(-1.37%) |
Dec 14, 2022 | 58.84 | 59.10 | 58.20 | 58.69 | 552,932 | -0.07(-0.12%) |
Dec 13, 2022 | 59.84 | 59.84 | 58.67 | 58.76 | 676,636 | +0.32(+0.55%) |
Dec 12, 2022 | 58.56 | 58.63 | 57.92 | 58.43 | 473,737 | +0.11(+0.18%) |
Dec 09, 2022 | 58.31 | 58.65 | 57.78 | 58.33 | 417,961 | -0.02(-0.03%) |
Dec 08, 2022 | 58.26 | 58.76 | 58.09 | 58.34 | 328,846 | +0.28(+0.49%) |
Dec 07, 2022 | 58.06 | 58.80 | 58.05 | 58.06 | 322,327 | -0.01(-0.02%) |
Dec 06, 2022 | 58.37 | 58.80 | 57.34 | 58.07 | 499,954 | -0.31(-0.54%) |
Dec 05, 2022 | 58.97 | 58.97 | 57.94 | 58.38 | 317,743 | -1.24(-2.07%) |
Dec 02, 2022 | 58.99 | 60.05 | 58.69 | 59.62 | 506,330 | +0.08(+0.13%) |
Dec 01, 2022 | 60.46 | 60.50 | 58.60 | 59.54 | 584,742 | +0.04(+0.07%) |
Nov 30, 2022 | 58.60 | 60.07 | 56.32 | 59.50 | 874,112 | +1.73(+2.99%) |
Nov 29, 2022 | 58.40 | 58.78 | 57.69 | 57.77 | 453,874 | -0.60(-1.02%) |
Nov 28, 2022 | 59.38 | 59.38 | 58.07 | 58.37 | 332,129 | -1.39(-2.32%) |
Nov 25, 2022 | 59.59 | 59.86 | 59.46 | 59.76 | 145,798 | +0.55(+0.92%) |
Nov 23, 2022 | 59.58 | 59.96 | 59.17 | 59.21 | 1,926,488 | -0.22(-0.38%) |
Nov 22, 2022 | 58.91 | 59.50 | 58.60 | 59.43 | 458,910 | +0.67(+1.15%) |
Nov 21, 2022 | 58.50 | 59.06 | 58.31 | 58.76 | 258,243 | +0.29(+0.50%) |
Nov 18, 2022 | 59.37 | 59.37 | 57.74 | 58.47 | 543,585 | -0.11(-0.18%) |
Nov 17, 2022 | 58.39 | 58.60 | 57.44 | 58.57 | 305,136 | -0.41(-0.70%) |
Nov 16, 2022 | 59.04 | 59.38 | 58.54 | 58.98 | 291,979 | +0.08(+0.13%) |
Nov 15, 2022 | 58.12 | 59.16 | 58.12 | 58.91 | 484,209 | +1.38(+2.39%) |
Nov 14, 2022 | 57.87 | 58.26 | 57.50 | 57.53 | 441,396 | -0.59(-1.01%) |
Nov 11, 2022 | 58.90 | 59.35 | 58.06 | 58.11 | 391,001 | -0.66(-1.13%) |
Nov 10, 2022 | 58.60 | 58.95 | 58.05 | 58.78 | 318,890 | +1.68(+2.94%) |
Nov 09, 2022 | 56.99 | 57.77 | 56.79 | 57.10 | 267,963 | -0.45(-0.78%) |
Nov 08, 2022 | 57.97 | 58.56 | 57.19 | 57.55 | 322,661 | -0.27(-0.47%) |
Nov 07, 2022 | 57.26 | 57.86 | 57.03 | 57.82 | 306,895 | +0.61(+1.06%) |
Nov 04, 2022 | 56.69 | 57.28 | 56.39 | 57.22 | 265,013 | +1.25(+2.23%) |
Nov 03, 2022 | 54.63 | 56.33 | 54.02 | 55.97 | 387,837 | +0.67(+1.22%) |
Nov 02, 2022 | 56.48 | 55.23 | 55.29 | 348,485 | -1.32(-2.33%) | |
Nov 01, 2022 | 56.42 | 56.87 | 55.92 | 56.61 | 329,533 | +0.50(+0.89%) |
Oct 31, 2022 | 56.14 | 56.54 | 55.82 | 56.11 | 1,074,783 | +0.10(+0.17%) |
Oct 28, 2022 | 55.01 | 56.16 | 54.96 | 56.01 | 373,337 | +1.25(+2.28%) |
Oct 27, 2022 | 54.32 | 55.30 | 54.32 | 54.76 | 341,369 | +0.84(+1.56%) |
Oct 26, 2022 | 54.46 | 54.59 | 53.60 | 53.92 | 377,862 | -0.09(-0.16%) |
Oct 25, 2022 | 53.09 | 54.10 | 53.08 | 54.01 | 428,270 | +0.74(+1.39%) |
Oct 24, 2022 | 52.28 | 53.34 | 52.25 | 53.27 | 396,868 | +1.34(+2.58%) |
Oct 21, 2022 | 50.49 | 52.11 | 50.27 | 51.93 | 294,903 | +1.63(+3.24%) |
Oct 20, 2022 | 51.71 | 51.96 | 50.07 | 50.30 | 338,645 | -1.27(-2.46%) |
Oct 19, 2022 | 51.37 | 51.89 | 50.98 | 51.57 | 413,612 | -0.22(-0.43%) |
Oct 18, 2022 | 51.77 | 52.19 | 51.33 | 51.80 | 428,503 | +0.95(+1.86%) |
Oct 17, 2022 | 50.17 | 51.06 | 50.17 | 50.85 | 494,383 | +1.25(+2.52%) |
Oct 14, 2022 | 50.62 | 51.01 | 49.33 | 49.60 | 491,908 | -0.93(-1.84%) |
Oct 13, 2022 | 48.20 | 50.77 | 47.88 | 50.53 | 556,291 | +1.49(+3.05%) |
Oct 12, 2022 | 49.58 | 49.86 | 49.00 | 49.03 | 351,424 | -0.52(-1.04%) |
Oct 11, 2022 | 49.39 | 50.05 | 49.18 | 49.55 | 453,018 | +0.05(+0.10%) |
Oct 10, 2022 | 49.84 | 49.92 | 49.10 | 49.50 | 292,625 | +0.00(+0.00%) |
Oct 07, 2022 | 49.90 | 49.90 | 48.95 | 49.50 | 504,215 | -0.74(-1.48%) |
Oct 06, 2022 | 50.53 | 51.08 | 50.14 | 50.24 | 498,944 | -0.49(-0.96%) |
Oct 05, 2022 | 50.30 | 51.28 | 50.28 | 50.73 | 444,707 | -0.23(-0.46%) |
Oct 04, 2022 | 49.78 | 50.97 | 49.78 | 50.97 | 488,879 | +1.57(+3.18%) |
Oct 03, 2022 | 48.58 | 49.64 | 48.15 | 49.39 | 378,499 | +1.52(+3.18%) |
Sep 30, 2022 | 48.54 | 49.02 | 47.82 | 47.87 | 569,886 | -0.66(-1.37%) |
Sep 29, 2022 | 48.82 | 48.82 | 47.90 | 48.53 | 390,162 | -0.79(-1.60%) |
Sep 28, 2022 | 48.20 | 49.75 | 47.91 | 49.32 | 475,357 | +1.61(+3.38%) |
Sep 27, 2022 | 48.57 | 48.58 | 47.05 | 47.71 | 481,834 | -0.43(-0.89%) |
Sep 26, 2022 | 48.26 | 49.02 | 48.12 | 48.14 | 404,877 | -0.36(-0.74%) |
Sep 23, 2022 | 49.04 | 49.49 | 47.84 | 48.50 | 527,442 | -1.20(-2.42%) |
Sep 22, 2022 | 50.20 | 50.20 | 49.36 | 49.71 | 348,735 | -0.59(-1.17%) |
Sep 21, 2022 | 51.08 | 51.60 | 50.26 | 50.29 | 318,536 | -0.33(-0.66%) |
Sep 20, 2022 | 50.76 | 50.80 | 50.16 | 50.62 | 274,068 | -0.56(-1.09%) |
Sep 19, 2022 | 50.10 | 51.29 | 49.96 | 51.18 | 406,390 | +0.71(+1.41%) |
Sep 16, 2022 | 49.98 | 50.52 | 49.69 | 50.47 | 945,020 | +0.02(+0.04%) |
Sep 15, 2022 | 50.57 | 51.01 | 50.08 | 50.45 | 435,625 | -0.38(-0.75%) |
Sep 14, 2022 | 50.76 | 51.03 | 50.25 | 50.83 | 364,904 | +0.17(+0.33%) |
Sep 13, 2022 | 50.90 | 51.18 | 50.39 | 50.66 | 276,743 | -1.27(-2.44%) |
Sep 12, 2022 | 51.88 | 52.29 | 51.63 | 51.93 | 273,173 | +0.37(+0.72%) |
Sep 09, 2022 | 51.44 | 52.04 | 51.34 | 51.56 | 263,455 | +0.43(+0.84%) |
Sep 08, 2022 | 50.60 | 51.22 | 50.20 | 51.13 | 257,104 | +0.14(+0.27%) |
Sep 07, 2022 | 49.94 | 51.23 | 49.72 | 50.99 | 246,830 | +1.02(+2.03%) |
Sep 06, 2022 | 49.81 | 50.24 | 49.34 | 49.98 | 466,118 | +0.32(+0.65%) |
Sep 02, 2022 | 50.88 | 50.88 | 49.51 | 49.66 | 484,201 | -0.82(-1.63%) |
Sep 01, 2022 | 49.75 | 50.54 | 49.24 | 50.48 | 438,806 | +0.32(+0.64%) |
Aug 31, 2022 | 51.73 | 51.79 | 49.60 | 50.15 | 668,280 | -1.51(-2.93%) |
Aug 30, 2022 | 52.43 | 52.43 | 51.40 | 51.67 | 475,607 | -0.56(-1.07%) |
Aug 29, 2022 | 51.75 | 52.52 | 51.54 | 52.23 | 266,010 | +0.08(+0.15%) |
Aug 26, 2022 | 54.12 | 54.26 | 52.12 | 52.15 | 268,244 | -1.94(-3.59%) |
Aug 25, 2022 | 53.70 | 54.19 | 53.59 | 54.09 | 198,285 | +0.58(+1.08%) |
Aug 24, 2022 | 53.29 | 53.66 | 53.05 | 53.51 | 239,821 | +0.34(+0.64%) |
Aug 23, 2022 | 52.93 | 53.71 | 52.93 | 53.17 | 176,703 | +0.03(+0.06%) |
Aug 22, 2022 | 54.28 | 54.43 | 53.09 | 53.14 | 230,318 | -1.60(-2.93%) |
Aug 19, 2022 | 55.17 | 55.60 | 54.35 | 54.75 | 303,424 | -0.63(-1.13%) |
Aug 18, 2022 | 55.18 | 55.57 | 55.00 | 55.37 | 249,251 | +0.22(+0.41%) |
Aug 17, 2022 | 55.33 | 55.49 | 54.88 | 55.15 | 241,759 | -0.55(-0.98%) |
Aug 16, 2022 | 55.08 | 55.83 | 55.08 | 55.69 | 218,839 | +0.25(+0.46%) |
Aug 15, 2022 | 55.15 | 55.67 | 54.90 | 55.44 | 307,343 | +0.09(+0.16%) |
Aug 12, 2022 | 54.61 | 55.37 | 54.43 | 55.35 | 254,162 | +0.93(+1.72%) |
Aug 11, 2022 | 54.79 | 55.12 | 54.31 | 54.42 | 234,405 | +0.12(+0.21%) |
Aug 10, 2022 | 53.50 | 54.47 | 53.50 | 54.30 | 392,775 | +1.71(+3.26%) |
Aug 09, 2022 | 53.10 | 53.10 | 52.47 | 52.59 | 290,626 | -0.64(-1.21%) |
Aug 08, 2022 | 53.50 | 53.87 | 52.93 | 53.23 | 326,153 | +0.12(+0.22%) |
Aug 05, 2022 | 52.76 | 53.27 | 52.50 | 53.11 | 324,905 | -0.04(-0.07%) |
Aug 04, 2022 | 53.21 | 53.36 | 52.95 | 53.15 | 259,343 | +0.12(+0.22%) |
Aug 03, 2022 | 53.32 | 53.33 | 52.71 | 53.04 | 224,287 | -0.05(-0.09%) |
Aug 02, 2022 | 53.33 | 53.66 | 52.69 | 53.08 | 344,414 | -0.38(-0.71%) |
Aug 01, 2022 | 52.97 | 53.77 | 52.53 | 53.46 | 302,152 | +0.54(+1.01%) |
Jul 29, 2022 | 51.82 | 53.05 | 51.78 | 52.93 | 556,413 | +1.06(+2.04%) |
Jul 28, 2022 | 51.38 | 51.91 | 51.10 | 51.87 | 213,339 | +0.65(+1.27%) |
Jul 27, 2022 | 50.59 | 51.32 | 50.26 | 51.22 | 373,623 | +0.71(+1.41%) |
Jul 26, 2022 | 49.52 | 50.55 | 49.44 | 50.51 | 326,568 | +0.75(+1.51%) |
Jul 25, 2022 | 49.65 | 49.90 | 49.30 | 49.76 | 315,242 | -0.02(-0.04%) |
Jul 22, 2022 | 50.28 | 50.34 | 49.60 | 49.78 | 277,837 | -0.33(-0.66%) |
Jul 21, 2022 | 49.24 | 50.12 | 48.97 | 50.11 | 242,450 | +0.69(+1.40%) |
Jul 20, 2022 | 49.10 | 49.55 | 48.72 | 49.42 | 349,114 | +0.35(+0.71%) |
Jul 19, 2022 | 47.63 | 49.12 | 47.62 | 49.07 | 394,561 | +2.07(+4.41%) |
Jul 18, 2022 | 47.65 | 47.87 | 46.92 | 46.99 | 289,315 | -0.39(-0.82%) |
Jul 15, 2022 | 46.98 | 47.52 | 46.69 | 47.38 | 471,786 | +1.07(+2.31%) |
Jul 14, 2022 | 46.27 | 46.40 | 45.90 | 46.31 | 393,725 | -0.69(-1.47%) |
Jul 13, 2022 | 46.76 | 47.19 | 46.47 | 47.00 | 239,029 | -0.25(-0.54%) |
Jul 12, 2022 | 47.38 | 48.24 | 47.05 | 47.26 | 325,622 | -0.22(-0.47%) |
Jul 11, 2022 | 47.42 | 47.98 | 47.15 | 47.48 | 298,955 | -0.18(-0.39%) |
Jul 08, 2022 | 48.38 | 48.38 | 47.58 | 47.67 | 317,821 | -0.69(-1.43%) |
Jul 07, 2022 | 47.54 | 48.48 | 47.30 | 48.36 | 450,446 | +1.20(+2.54%) |
Jul 06, 2022 | 47.07 | 47.62 | 46.80 | 47.16 | 561,971 | +0.06(+0.12%) |
Jul 05, 2022 | 46.55 | 47.12 | 45.70 | 47.10 | 351,984 | -0.15(-0.31%) |
Jul 01, 2022 | 46.89 | 47.43 | 46.40 | 47.25 | 363,083 | +0.42(+0.89%) |
Jun 30, 2022 | 46.19 | 47.21 | 46.00 | 46.83 | 419,323 | +0.03(+0.06%) |
Jun 29, 2022 | 46.99 | 47.15 | 46.36 | 46.80 | 418,498 | -0.28(-0.60%) |
Jun 28, 2022 | 47.70 | 48.23 | 47.03 | 47.08 | 464,929 | -0.45(-0.94%) |
Jun 27, 2022 | 47.22 | 47.91 | 46.66 | 47.53 | 510,490 | +0.76(+1.62%) |
Jun 24, 2022 | 46.42 | 47.17 | 46.42 | 46.77 | 1,234,250 | +0.53(+1.14%) |
Jun 23, 2022 | 45.99 | 46.47 | 45.61 | 46.25 | 435,010 | +0.16(+0.34%) |
Jun 22, 2022 | 45.14 | 46.33 | 45.14 | 46.09 | 324,310 | +0.36(+0.79%) |
Jun 21, 2022 | 45.32 | 45.95 | 44.75 | 45.73 | 391,754 | +0.72(+1.60%) |
Jun 17, 2022 | 45.24 | 45.65 | 44.85 | 45.01 | 1,107,149 | -0.03(-0.06%) |
Jun 16, 2022 | 45.98 | 46.39 | 44.77 | 45.04 | 547,760 | -1.93(-4.10%) |
Jun 15, 2022 | 46.88 | 47.45 | 46.36 | 46.97 | 654,858 | +0.30(+0.65%) |
Jun 14, 2022 | 47.60 | 47.67 | 46.20 | 46.66 | 676,856 | -0.83(-1.74%) |
Jun 13, 2022 | 48.14 | 48.31 | 47.24 | 47.49 | 462,425 | -1.64(-3.35%) |
Jun 10, 2022 | 49.80 | 50.00 | 48.91 | 49.13 | 478,809 | -1.49(-2.94%) |
Jun 09, 2022 | 51.02 | 51.50 | 50.62 | 50.62 | 261,686 | -0.69(-1.35%) |
Jun 08, 2022 | 51.42 | 51.78 | 51.07 | 51.31 | 263,451 | -0.51(-0.98%) |
Jun 07, 2022 | 51.29 | 52.00 | 51.09 | 51.82 | 480,980 | +0.22(+0.43%) |
Jun 06, 2022 | 52.18 | 52.41 | 51.52 | 51.60 | 329,492 | +0.02(+0.04%) |
Jun 03, 2022 | 51.47 | 52.01 | 51.04 | 51.58 | 558,069 | -0.37(-0.71%) |
Jun 02, 2022 | 50.35 | 52.03 | 49.66 | 51.95 | 557,171 | +2.56(+5.18%) |
Jun 01, 2022 | 49.19 | 50.36 | 48.42 | 49.39 | 572,168 | -1.25(-2.47%) |
May 31, 2022 | 50.41 | 50.87 | 49.57 | 50.64 | 599,519 | -0.18(-0.36%) |
May 27, 2022 | 50.53 | 51.20 | 50.37 | 50.82 | 293,882 | +0.67(+1.33%) |
May 26, 2022 | 49.44 | 50.36 | 49.44 | 50.15 | 261,782 | +1.14(+2.33%) |
May 25, 2022 | 47.82 | 49.19 | 47.73 | 49.01 | 521,911 | +0.84(+1.75%) |
May 24, 2022 | 48.15 | 48.33 | 47.21 | 48.17 | 268,489 | -0.16(-0.34%) |
May 23, 2022 | 48.82 | 49.46 | 48.08 | 48.33 | 476,530 | +0.10(+0.20%) |
May 20, 2022 | 48.73 | 48.84 | 47.40 | 48.24 | 316,940 | -0.07(-0.14%) |
May 19, 2022 | 48.27 | 48.99 | 47.89 | 48.30 | 229,575 | -0.15(-0.30%) |
May 18, 2022 | 49.20 | 49.73 | 48.33 | 48.45 | 253,845 | -1.39(-2.80%) |
May 17, 2022 | 48.84 | 49.84 | 48.56 | 49.84 | 244,503 | +1.71(+3.56%) |
May 16, 2022 | 48.09 | 48.71 | 47.07 | 48.13 | 344,739 | +0.03(+0.06%) |
May 13, 2022 | 48.60 | 48.70 | 47.59 | 48.10 | 396,554 | -0.04(-0.08%) |
May 12, 2022 | 46.95 | 48.19 | 46.95 | 48.14 | 442,969 | +1.17(+2.50%) |
May 11, 2022 | 47.87 | 48.45 | 46.77 | 46.97 | 400,852 | -0.81(-1.70%) |
May 10, 2022 | 48.95 | 48.95 | 47.02 | 47.78 | 340,915 | -0.80(-1.65%) |
May 09, 2022 | 48.11 | 49.19 | 48.11 | 48.58 | 303,619 | -0.10(-0.20%) |
May 06, 2022 | 48.82 | 48.82 | 47.52 | 48.68 | 434,027 | -0.40(-0.81%) |
May 05, 2022 | 50.30 | 50.34 | 48.69 | 49.08 | 376,524 | -1.59(-3.14%) |
May 04, 2022 | 48.68 | 50.70 | 48.48 | 50.67 | 367,970 | +1.95(+4.00%) |
May 03, 2022 | 47.52 | 48.89 | 47.29 | 48.72 | 528,666 | +1.08(+2.28%) |