Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 51.20 | 53.05 | 50.42 | 51.53 | 135,167 | +0.43(+0.84%) |
Apr 27, 2023 | 50.18 | 51.12 | 50.09 | 51.10 | 113,694 | +1.16(+2.33%) |
Apr 26, 2023 | 49.94 | 50.81 | 49.66 | 49.94 | 167,205 | -0.32(-0.64%) |
Apr 25, 2023 | 50.89 | 50.91 | 50.11 | 50.26 | 91,181 | -0.83(-1.63%) |
Apr 24, 2023 | 51.46 | 51.98 | 50.96 | 51.09 | 111,872 | -0.14(-0.27%) |
Apr 21, 2023 | 51.67 | 51.79 | 51.09 | 51.23 | 65,288 | -0.44(-0.85%) |
Apr 20, 2023 | 51.58 | 52.06 | 51.25 | 51.67 | 81,667 | -0.02(-0.04%) |
Apr 19, 2023 | 52.22 | 52.31 | 51.67 | 51.69 | 98,300 | -0.79(-1.51%) |
Apr 18, 2023 | 53.20 | 53.69 | 52.17 | 52.48 | 62,836 | -0.66(-1.23%) |
Apr 17, 2023 | 53.04 | 53.25 | 52.60 | 53.14 | 85,054 | +0.31(+0.59%) |
Apr 14, 2023 | 53.73 | 54.16 | 52.44 | 52.82 | 74,452 | -0.78(-1.46%) |
Apr 13, 2023 | 52.74 | 53.63 | 52.33 | 53.61 | 121,392 | +1.24(+2.37%) |
Apr 12, 2023 | 53.08 | 53.16 | 52.35 | 52.36 | 138,830 | -0.48(-0.91%) |
Apr 11, 2023 | 53.08 | 53.47 | 52.79 | 52.84 | 85,993 | -0.15(-0.28%) |
Apr 10, 2023 | 52.89 | 53.26 | 52.64 | 52.99 | 108,878 | -0.25(-0.48%) |
Apr 06, 2023 | 52.75 | 53.32 | 52.45 | 53.25 | 82,192 | +0.64(+1.21%) |
Apr 05, 2023 | 52.87 | 53.14 | 52.12 | 52.61 | 139,478 | -0.48(-0.90%) |
Apr 04, 2023 | 53.02 | 53.56 | 52.17 | 53.09 | 147,695 | +0.42(+0.80%) |
Apr 03, 2023 | 52.44 | 52.74 | 51.26 | 52.67 | 148,445 | +0.14(+0.26%) |
Mar 31, 2023 | 52.26 | 52.71 | 51.81 | 52.53 | 169,231 | +0.71(+1.38%) |
Mar 30, 2023 | 51.81 | 52.35 | 51.44 | 51.82 | 135,863 | +0.19(+0.36%) |
Mar 29, 2023 | 51.61 | 52.22 | 50.96 | 51.63 | 394,517 | +0.22(+0.42%) |
Mar 28, 2023 | 51.11 | 51.64 | 50.89 | 51.42 | 190,286 | +0.30(+0.59%) |
Mar 27, 2023 | 51.31 | 51.53 | 50.98 | 51.11 | 183,913 | +0.31(+0.62%) |
Mar 24, 2023 | 50.35 | 51.01 | 50.06 | 50.80 | 172,182 | +0.32(+0.64%) |
Mar 23, 2023 | 50.90 | 51.44 | 50.37 | 50.48 | 185,436 | -0.42(-0.83%) |
Mar 22, 2023 | 51.95 | 52.76 | 50.87 | 50.90 | 178,707 | -1.22(-2.35%) |
Mar 21, 2023 | 52.33 | 52.92 | 51.68 | 52.12 | 383,781 | +0.10(+0.19%) |
Mar 20, 2023 | 50.84 | 52.20 | 49.72 | 52.02 | 278,294 | +1.52(+3.00%) |
Mar 17, 2023 | 50.63 | 51.68 | 50.34 | 50.51 | 892,382 | -0.05(-0.10%) |
Mar 16, 2023 | 48.46 | 50.94 | 47.95 | 50.56 | 241,239 | +1.56(+3.17%) |
Mar 15, 2023 | 48.27 | 49.15 | 47.86 | 49.00 | 200,369 | -0.13(-0.26%) |
Mar 14, 2023 | 49.89 | 49.89 | 48.73 | 49.13 | 158,061 | +0.25(+0.52%) |
Mar 13, 2023 | 50.71 | 50.71 | 48.65 | 48.87 | 179,159 | -2.13(-4.18%) |
Mar 10, 2023 | 51.57 | 51.60 | 50.69 | 51.00 | 129,253 | -0.89(-1.72%) |
Mar 09, 2023 | 54.10 | 54.19 | 51.86 | 51.90 | 130,753 | -2.45(-4.51%) |
Mar 08, 2023 | 53.96 | 54.47 | 53.17 | 54.35 | 118,478 | +0.53(+0.99%) |
Mar 07, 2023 | 54.60 | 54.64 | 53.43 | 53.82 | 186,825 | -0.53(-0.98%) |
Mar 06, 2023 | 55.48 | 55.83 | 54.09 | 54.35 | 310,725 | -1.20(-2.15%) |
Mar 03, 2023 | 55.67 | 55.89 | 55.10 | 55.55 | 118,871 | +0.08(+0.14%) |
Mar 02, 2023 | 55.33 | 55.61 | 54.81 | 55.47 | 135,337 | -0.17(-0.30%) |
Mar 01, 2023 | 54.61 | 55.81 | 54.19 | 55.63 | 142,261 | +0.96(+1.76%) |
Feb 28, 2023 | 55.15 | 55.29 | 54.55 | 54.67 | 307,715 | -0.61(-1.11%) |
Feb 27, 2023 | 55.64 | 55.83 | 54.97 | 55.28 | 167,140 | -0.14(-0.25%) |
Feb 24, 2023 | 55.65 | 55.89 | 55.10 | 55.42 | 162,031 | -0.67(-1.20%) |
Feb 23, 2023 | 57.25 | 57.54 | 55.99 | 56.09 | 212,201 | -1.09(-1.91%) |
Feb 22, 2023 | 57.96 | 58.20 | 56.45 | 57.18 | 176,400 | -0.98(-1.69%) |
Feb 21, 2023 | 58.46 | 58.63 | 57.82 | 58.16 | 136,883 | -0.73(-1.24%) |
Feb 17, 2023 | 58.45 | 59.10 | 58.27 | 58.89 | 142,270 | +0.60(+1.03%) |
Feb 16, 2023 | 57.83 | 59.10 | 57.22 | 58.29 | 156,493 | +0.05(+0.08%) |
Feb 15, 2023 | 58.03 | 58.57 | 56.67 | 58.24 | 95,636 | +0.06(+0.10%) |
Feb 14, 2023 | 59.14 | 59.30 | 57.91 | 58.18 | 116,167 | -1.16(-1.95%) |
Feb 13, 2023 | 59.08 | 59.49 | 59.01 | 59.34 | 140,310 | +0.31(+0.53%) |
Feb 10, 2023 | 58.20 | 59.35 | 57.21 | 59.03 | 89,858 | +0.39(+0.66%) |
Feb 09, 2023 | 59.35 | 59.50 | 58.64 | 58.64 | 111,401 | -0.29(-0.50%) |
Feb 08, 2023 | 59.17 | 59.60 | 58.86 | 58.93 | 120,703 | -0.58(-0.98%) |
Feb 07, 2023 | 58.75 | 59.76 | 56.79 | 59.52 | 133,525 | +0.33(+0.56%) |
Feb 06, 2023 | 59.90 | 60.02 | 59.02 | 59.18 | 124,412 | -0.78(-1.30%) |
Feb 03, 2023 | 59.96 | 60.37 | 59.52 | 59.96 | 181,229 | -0.27(-0.45%) |
Feb 02, 2023 | 59.10 | 60.76 | 58.06 | 60.24 | 206,120 | +0.95(+1.61%) |
Feb 01, 2023 | 58.05 | 59.40 | 57.75 | 59.28 | 168,751 | +1.24(+2.13%) |
Jan 31, 2023 | 56.91 | 58.29 | 56.91 | 58.05 | 219,544 | +1.38(+2.44%) |
Jan 30, 2023 | 56.92 | 57.59 | 56.60 | 56.67 | 110,180 | -0.38(-0.66%) |
Jan 27, 2023 | 57.80 | 57.95 | 57.02 | 57.04 | 71,842 | -0.77(-1.33%) |
Jan 26, 2023 | 57.58 | 57.81 | 57.03 | 57.81 | 88,582 | +0.57(+1.00%) |
Jan 25, 2023 | 56.31 | 57.27 | 56.04 | 57.24 | 110,526 | +0.60(+1.06%) |
Jan 24, 2023 | 56.67 | 56.75 | 56.03 | 56.64 | 83,678 | -0.18(-0.31%) |
Jan 23, 2023 | 56.32 | 57.21 | 56.32 | 56.81 | 91,937 | +0.45(+0.79%) |
Jan 20, 2023 | 55.85 | 56.50 | 55.34 | 56.36 | 109,570 | +0.92(+1.67%) |
Jan 19, 2023 | 56.16 | 56.93 | 55.38 | 55.44 | 142,599 | -1.10(-1.94%) |
Jan 18, 2023 | 56.62 | 57.20 | 56.36 | 56.54 | 92,010 | -0.15(-0.26%) |
Jan 17, 2023 | 56.97 | 56.97 | 56.39 | 56.68 | 77,988 | -0.12(-0.21%) |
Jan 13, 2023 | 56.48 | 57.08 | 56.46 | 56.80 | 116,368 | +0.18(+0.33%) |
Jan 12, 2023 | 56.10 | 56.71 | 55.54 | 56.62 | 105,791 | +0.75(+1.34%) |
Jan 11, 2023 | 55.72 | 56.08 | 55.51 | 55.87 | 98,470 | +0.44(+0.79%) |
Jan 10, 2023 | 56.08 | 56.51 | 55.42 | 55.43 | 108,382 | -0.53(-0.96%) |
Jan 09, 2023 | 57.72 | 57.72 | 55.96 | 55.96 | 86,881 | -1.52(-2.64%) |
Jan 06, 2023 | 57.40 | 57.95 | 57.14 | 57.48 | 159,824 | +0.44(+0.77%) |
Jan 05, 2023 | 56.99 | 57.29 | 56.32 | 57.04 | 110,626 | -0.18(-0.32%) |
Jan 04, 2023 | 56.68 | 57.87 | 56.57 | 57.23 | 147,755 | +0.55(+0.98%) |
Jan 03, 2023 | 56.09 | 57.08 | 55.63 | 56.68 | 266,503 | +1.03(+1.85%) |
Dec 30, 2022 | 55.58 | 55.89 | 55.09 | 55.64 | 133,609 | +0.00(+0.00%) |
Dec 29, 2022 | 54.84 | 56.10 | 54.52 | 55.64 | 272,848 | +0.97(+1.78%) |
Dec 28, 2022 | 55.73 | 56.11 | 54.61 | 54.67 | 71,094 | -1.10(-1.97%) |
Dec 27, 2022 | 55.18 | 55.85 | 54.63 | 55.77 | 65,087 | +0.50(+0.90%) |
Dec 23, 2022 | 54.42 | 55.53 | 54.34 | 55.27 | 93,125 | +0.78(+1.43%) |
Dec 22, 2022 | 54.39 | 54.58 | 53.65 | 54.50 | 150,585 | -0.18(-0.32%) |
Dec 21, 2022 | 54.10 | 54.87 | 53.97 | 54.67 | 131,952 | +0.72(+1.33%) |
Dec 20, 2022 | 54.09 | 54.53 | 53.89 | 53.95 | 137,325 | -0.22(-0.41%) |
Dec 19, 2022 | 53.47 | 54.38 | 53.27 | 54.17 | 215,648 | +0.45(+0.83%) |
Dec 16, 2022 | 54.20 | 54.59 | 53.37 | 53.73 | 1,219,975 | -0.79(-1.45%) |
Dec 15, 2022 | 54.72 | 55.55 | 54.14 | 54.52 | 237,531 | -0.57(-1.03%) |
Dec 14, 2022 | 56.04 | 56.41 | 54.60 | 55.08 | 215,286 | -1.05(-1.86%) |
Dec 13, 2022 | 57.64 | 58.24 | 56.03 | 56.13 | 276,959 | -0.29(-0.51%) |
Dec 12, 2022 | 54.75 | 56.42 | 53.89 | 56.42 | 246,311 | +1.69(+3.10%) |
Dec 09, 2022 | 55.48 | 55.49 | 54.63 | 54.73 | 229,124 | -1.05(-1.87%) |
Dec 08, 2022 | 55.45 | 56.04 | 55.01 | 55.77 | 213,444 | +0.26(+0.47%) |
Dec 07, 2022 | 55.86 | 56.49 | 55.24 | 55.51 | 198,627 | -0.42(-0.74%) |
Dec 06, 2022 | 56.60 | 56.66 | 55.69 | 55.93 | 181,573 | -0.95(-1.67%) |
Dec 05, 2022 | 58.98 | 59.07 | 56.64 | 56.88 | 176,499 | -2.68(-4.50%) |
Dec 02, 2022 | 59.32 | 60.18 | 59.20 | 59.56 | 146,985 | -0.41(-0.68%) |
Dec 01, 2022 | 60.03 | 60.32 | 59.36 | 59.96 | 216,060 | +0.09(+0.15%) |
Nov 30, 2022 | 58.31 | 60.10 | 58.05 | 59.88 | 296,534 | +1.30(+2.21%) |
Nov 29, 2022 | 58.82 | 59.15 | 58.44 | 58.58 | 92,133 | -0.36(-0.61%) |
Nov 28, 2022 | 58.87 | 60.83 | 58.73 | 58.94 | 124,160 | -0.18(-0.31%) |
Nov 25, 2022 | 59.01 | 59.72 | 58.96 | 59.12 | 66,035 | -0.24(-0.41%) |
Nov 23, 2022 | 59.25 | 60.11 | 58.85 | 59.36 | 349,077 | -0.20(-0.34%) |
Nov 22, 2022 | 58.36 | 59.66 | 57.67 | 59.57 | 114,668 | +2.07(+3.60%) |
Nov 21, 2022 | 57.54 | 58.28 | 57.35 | 57.50 | 96,975 | -0.10(-0.17%) |
Nov 18, 2022 | 58.47 | 58.86 | 56.40 | 57.59 | 170,770 | -0.22(-0.39%) |
Nov 17, 2022 | 57.79 | 58.21 | 56.72 | 57.82 | 148,626 | -0.64(-1.09%) |
Nov 16, 2022 | 58.12 | 58.77 | 58.01 | 58.45 | 155,319 | +0.26(+0.45%) |
Nov 15, 2022 | 58.89 | 59.26 | 57.60 | 58.19 | 120,619 | -0.17(-0.30%) |
Nov 14, 2022 | 57.31 | 59.10 | 57.06 | 58.37 | 128,157 | +0.66(+1.14%) |
Nov 11, 2022 | 57.71 | 58.00 | 57.19 | 57.71 | 148,063 | +0.21(+0.37%) |
Nov 10, 2022 | 56.68 | 57.90 | 56.38 | 57.50 | 143,026 | +2.44(+4.43%) |
Nov 09, 2022 | 56.17 | 56.31 | 54.89 | 55.06 | 129,335 | -1.07(-1.90%) |
Nov 08, 2022 | 57.17 | 57.32 | 55.81 | 56.12 | 214,811 | -0.90(-1.58%) |
Nov 07, 2022 | 55.92 | 57.38 | 54.98 | 57.02 | 157,059 | +0.89(+1.59%) |
Nov 04, 2022 | 56.31 | 56.75 | 54.78 | 56.13 | 167,382 | -0.07(-0.12%) |
Nov 03, 2022 | 59.06 | 59.73 | 55.97 | 56.20 | 189,538 | -2.85(-4.82%) |
Nov 02, 2022 | 60.87 | 59.04 | 59.04 | 205,349 | -2.28(-3.71%) | |
Nov 01, 2022 | 62.74 | 63.02 | 61.08 | 61.32 | 209,917 | -1.30(-2.07%) |
Oct 31, 2022 | 63.07 | 63.15 | 61.87 | 62.62 | 206,360 | -0.33(-0.52%) |
Oct 28, 2022 | 61.33 | 63.19 | 61.33 | 62.95 | 137,008 | +1.63(+2.65%) |
Oct 27, 2022 | 60.70 | 62.18 | 60.62 | 61.32 | 139,013 | +0.62(+1.02%) |
Oct 26, 2022 | 61.14 | 61.85 | 60.41 | 60.70 | 314,340 | -0.41(-0.67%) |
Oct 25, 2022 | 59.07 | 61.23 | 59.07 | 61.11 | 154,322 | +1.87(+3.15%) |
Oct 24, 2022 | 59.43 | 59.55 | 58.93 | 59.24 | 112,374 | +0.24(+0.41%) |
Oct 21, 2022 | 57.59 | 59.30 | 57.31 | 59.00 | 156,214 | +1.57(+2.73%) |
Oct 20, 2022 | 57.56 | 58.09 | 56.95 | 57.43 | 166,432 | +0.14(+0.24%) |
Oct 19, 2022 | 57.42 | 58.31 | 56.93 | 57.29 | 172,833 | -0.59(-1.02%) |
Oct 18, 2022 | 57.75 | 58.29 | 57.33 | 57.88 | 112,183 | +0.56(+0.98%) |
Oct 17, 2022 | 56.18 | 57.54 | 56.18 | 57.32 | 142,136 | +1.57(+2.81%) |
Oct 14, 2022 | 56.35 | 56.80 | 55.63 | 55.75 | 149,975 | -0.46(-0.81%) |
Oct 13, 2022 | 54.13 | 56.78 | 53.64 | 56.21 | 137,965 | +1.71(+3.15%) |
Oct 12, 2022 | 54.69 | 55.22 | 54.33 | 54.49 | 96,652 | -0.26(-0.48%) |
Oct 11, 2022 | 54.51 | 55.20 | 54.36 | 54.76 | 154,209 | +0.25(+0.46%) |
Oct 10, 2022 | 53.84 | 54.78 | 53.84 | 54.50 | 110,116 | +0.87(+1.62%) |
Oct 07, 2022 | 54.04 | 54.04 | 53.12 | 53.63 | 169,839 | -0.51(-0.95%) |
Oct 06, 2022 | 53.96 | 54.75 | 53.96 | 54.15 | 111,287 | -0.14(-0.25%) |
Oct 05, 2022 | 53.39 | 54.58 | 53.39 | 54.28 | 116,173 | +0.50(+0.94%) |
Oct 04, 2022 | 53.18 | 54.07 | 53.18 | 53.78 | 142,449 | +1.27(+2.42%) |
Oct 03, 2022 | 51.80 | 52.69 | 51.79 | 52.51 | 143,448 | +1.31(+2.55%) |
Sep 30, 2022 | 52.05 | 52.50 | 51.16 | 51.20 | 203,223 | -0.98(-1.87%) |
Sep 29, 2022 | 51.99 | 52.40 | 51.43 | 52.18 | 181,106 | -0.15(-0.28%) |
Sep 28, 2022 | 51.47 | 52.65 | 51.18 | 52.33 | 219,389 | +1.02(+1.98%) |
Sep 27, 2022 | 51.21 | 51.97 | 51.06 | 51.31 | 177,266 | +0.53(+1.05%) |
Sep 26, 2022 | 51.73 | 52.13 | 50.76 | 50.78 | 167,275 | -1.22(-2.35%) |
Sep 23, 2022 | 51.74 | 52.06 | 51.21 | 52.00 | 175,092 | -0.06(-0.11%) |
Sep 22, 2022 | 52.42 | 52.42 | 51.81 | 52.05 | 132,818 | -0.56(-1.07%) |
Sep 21, 2022 | 52.34 | 53.58 | 52.34 | 52.62 | 150,931 | +0.51(+0.98%) |
Sep 20, 2022 | 52.72 | 52.72 | 51.68 | 52.10 | 120,770 | -0.78(-1.48%) |
Sep 19, 2022 | 52.60 | 53.13 | 52.40 | 52.89 | 148,551 | -0.02(-0.04%) |
Sep 16, 2022 | 52.40 | 53.09 | 51.79 | 52.91 | 421,937 | +0.29(+0.55%) |
Sep 15, 2022 | 53.15 | 53.40 | 52.38 | 52.62 | 155,867 | -0.76(-1.42%) |
Sep 14, 2022 | 53.42 | 53.53 | 52.78 | 53.38 | 155,501 | -0.18(-0.34%) |
Sep 13, 2022 | 54.43 | 54.94 | 53.32 | 53.56 | 158,447 | -1.64(-2.97%) |
Sep 12, 2022 | 54.76 | 55.87 | 54.58 | 55.20 | 132,674 | +0.69(+1.27%) |
Sep 09, 2022 | 54.05 | 55.05 | 53.87 | 54.50 | 156,712 | +0.78(+1.45%) |
Sep 08, 2022 | 53.72 | 54.02 | 53.03 | 53.72 | 159,903 | -0.10(-0.18%) |
Sep 07, 2022 | 54.09 | 54.58 | 53.44 | 53.82 | 170,894 | -0.40(-0.73%) |
Sep 06, 2022 | 54.75 | 55.03 | 53.81 | 54.21 | 158,763 | -0.62(-1.12%) |
Sep 02, 2022 | 55.59 | 56.22 | 54.56 | 54.83 | 159,807 | -0.64(-1.15%) |
Sep 01, 2022 | 55.51 | 56.42 | 55.08 | 55.47 | 210,344 | -0.28(-0.50%) |
Aug 31, 2022 | 55.59 | 55.92 | 54.71 | 55.75 | 273,234 | +0.11(+0.19%) |
Aug 30, 2022 | 55.34 | 56.06 | 54.79 | 55.64 | 265,516 | +0.19(+0.35%) |
Aug 29, 2022 | 54.64 | 55.66 | 54.38 | 55.45 | 185,997 | +0.51(+0.93%) |
Aug 26, 2022 | 56.11 | 56.33 | 54.77 | 54.94 | 158,329 | -1.03(-1.84%) |
Aug 25, 2022 | 55.02 | 56.07 | 54.62 | 55.97 | 184,505 | +1.01(+1.84%) |
Aug 24, 2022 | 55.38 | 55.65 | 54.71 | 54.96 | 1,720,368 | -0.36(-0.64%) |
Aug 23, 2022 | 56.70 | 56.85 | 54.46 | 55.31 | 567,011 | -1.21(-2.15%) |
Aug 22, 2022 | 57.03 | 57.03 | 56.30 | 56.53 | 256,649 | -0.90(-1.56%) |
Aug 19, 2022 | 57.19 | 57.62 | 56.78 | 57.42 | 287,812 | +0.74(+1.31%) |
Aug 18, 2022 | 55.68 | 56.75 | 55.41 | 56.68 | 200,810 | +1.00(+1.80%) |
Aug 17, 2022 | 55.39 | 55.95 | 54.74 | 55.68 | 181,553 | +0.18(+0.33%) |
Aug 16, 2022 | 55.84 | 56.02 | 54.92 | 55.50 | 163,678 | -0.35(-0.62%) |
Aug 15, 2022 | 54.99 | 56.07 | 52.67 | 55.84 | 154,385 | +0.46(+0.84%) |
Aug 12, 2022 | 54.93 | 55.48 | 54.68 | 55.38 | 170,414 | +0.54(+0.98%) |
Aug 11, 2022 | 54.78 | 55.59 | 54.70 | 54.84 | 199,134 | +0.18(+0.33%) |
Aug 10, 2022 | 55.10 | 55.58 | 53.86 | 54.66 | 224,163 | +0.03(+0.05%) |
Aug 09, 2022 | 54.04 | 55.52 | 53.74 | 54.63 | 226,285 | +0.38(+0.69%) |
Aug 08, 2022 | 53.34 | 54.46 | 53.11 | 54.25 | 260,572 | +1.22(+2.31%) |
Aug 05, 2022 | 53.74 | 54.37 | 52.04 | 53.03 | 381,979 | -1.05(-1.94%) |
Aug 04, 2022 | 62.34 | 62.34 | 53.94 | 54.08 | 571,481 | -9.26(-14.62%) |
Aug 03, 2022 | 62.52 | 63.50 | 61.95 | 63.34 | 157,447 | +0.74(+1.19%) |
Aug 02, 2022 | 63.04 | 63.04 | 61.91 | 62.60 | 112,413 | -0.52(-0.82%) |
Aug 01, 2022 | 62.87 | 64.16 | 61.92 | 63.12 | 172,416 | +0.24(+0.38%) |
Jul 29, 2022 | 62.97 | 63.98 | 62.53 | 62.88 | 197,687 | -0.14(-0.23%) |
Jul 28, 2022 | 62.68 | 63.57 | 62.06 | 63.02 | 193,588 | +0.13(+0.20%) |
Jul 27, 2022 | 61.36 | 63.46 | 61.19 | 62.90 | 134,097 | +1.58(+2.58%) |
Jul 26, 2022 | 60.70 | 61.39 | 60.28 | 61.32 | 129,704 | +0.46(+0.76%) |
Jul 25, 2022 | 61.31 | 61.31 | 60.42 | 60.85 | 98,494 | -0.44(-0.72%) |
Jul 22, 2022 | 60.97 | 61.50 | 60.30 | 61.30 | 122,624 | +0.39(+0.63%) |
Jul 21, 2022 | 59.55 | 60.94 | 59.49 | 60.91 | 113,790 | +1.13(+1.89%) |
Jul 20, 2022 | 59.55 | 59.98 | 59.29 | 59.78 | 133,730 | +0.17(+0.29%) |
Jul 19, 2022 | 58.02 | 59.85 | 57.93 | 59.61 | 164,439 | +1.69(+2.91%) |
Jul 18, 2022 | 58.92 | 59.18 | 57.89 | 57.92 | 141,856 | -0.69(-1.18%) |
Jul 15, 2022 | 58.33 | 58.75 | 57.77 | 58.62 | 119,035 | +1.12(+1.94%) |
Jul 14, 2022 | 56.33 | 57.62 | 56.07 | 57.50 | 129,654 | +0.53(+0.93%) |
Jul 13, 2022 | 56.25 | 57.15 | 55.97 | 56.97 | 113,859 | +0.26(+0.46%) |
Jul 12, 2022 | 57.95 | 58.29 | 56.63 | 56.71 | 124,201 | -1.17(-2.01%) |
Jul 11, 2022 | 57.97 | 58.35 | 57.76 | 57.88 | 121,470 | -0.18(-0.32%) |
Jul 08, 2022 | 57.73 | 58.39 | 57.58 | 58.06 | 144,288 | +0.13(+0.23%) |
Jul 07, 2022 | 58.47 | 58.55 | 57.83 | 57.92 | 101,257 | -0.13(-0.23%) |
Jul 06, 2022 | 57.72 | 58.48 | 57.32 | 58.06 | 164,230 | +0.16(+0.28%) |
Jul 05, 2022 | 57.22 | 58.16 | 56.51 | 57.90 | 195,055 | -0.01(-0.02%) |
Jul 01, 2022 | 57.12 | 57.99 | 57.12 | 57.90 | 137,790 | +0.40(+0.69%) |
Jun 30, 2022 | 56.84 | 57.71 | 56.70 | 57.51 | 164,713 | +0.21(+0.37%) |
Jun 29, 2022 | 56.92 | 57.46 | 56.53 | 57.30 | 113,252 | +0.32(+0.56%) |
Jun 28, 2022 | 58.86 | 59.51 | 56.90 | 56.98 | 128,048 | -1.73(-2.95%) |
Jun 27, 2022 | 58.44 | 58.99 | 57.97 | 58.71 | 125,763 | +0.64(+1.10%) |
Jun 24, 2022 | 55.69 | 58.54 | 55.52 | 58.08 | 752,540 | +2.75(+4.96%) |
Jun 23, 2022 | 55.24 | 55.88 | 55.14 | 55.33 | 153,181 | +0.24(+0.44%) |
Jun 22, 2022 | 54.47 | 55.80 | 54.11 | 55.09 | 217,872 | +0.27(+0.49%) |
Jun 21, 2022 | 54.50 | 55.30 | 54.26 | 54.82 | 256,047 | +0.87(+1.61%) |
Jun 17, 2022 | 54.05 | 54.62 | 53.54 | 53.95 | 724,339 | +0.56(+1.05%) |
Jun 16, 2022 | 54.16 | 54.66 | 52.91 | 53.39 | 267,353 | -1.43(-2.60%) |
Jun 15, 2022 | 54.72 | 55.53 | 54.20 | 54.82 | 269,251 | +0.45(+0.82%) |
Jun 14, 2022 | 54.32 | 54.88 | 53.60 | 54.37 | 185,042 | +0.04(+0.07%) |
Jun 13, 2022 | 54.29 | 54.97 | 53.53 | 54.33 | 261,777 | -1.06(-1.92%) |
Jun 10, 2022 | 55.87 | 55.87 | 55.00 | 55.40 | 155,003 | -1.01(-1.79%) |
Jun 09, 2022 | 56.59 | 57.43 | 56.28 | 56.41 | 159,289 | -0.25(-0.44%) |
Jun 08, 2022 | 58.05 | 58.43 | 56.56 | 56.66 | 147,800 | -1.79(-3.07%) |
Jun 07, 2022 | 57.46 | 58.53 | 56.36 | 58.45 | 300,199 | +0.78(+1.35%) |
Jun 06, 2022 | 59.68 | 59.68 | 56.97 | 57.67 | 328,741 | -2.00(-3.36%) |
Jun 03, 2022 | 59.43 | 60.08 | 59.05 | 59.68 | 169,194 | -0.05(-0.08%) |
Jun 02, 2022 | 58.81 | 59.85 | 58.39 | 59.72 | 192,799 | +1.03(+1.75%) |
Jun 01, 2022 | 59.66 | 59.78 | 58.51 | 58.70 | 196,141 | -0.95(-1.59%) |
May 31, 2022 | 58.72 | 59.95 | 58.33 | 59.65 | 297,292 | +0.66(+1.12%) |
May 27, 2022 | 58.70 | 59.15 | 58.22 | 58.99 | 169,265 | +0.63(+1.08%) |
May 26, 2022 | 57.73 | 58.75 | 57.73 | 58.35 | 134,429 | +0.73(+1.26%) |
May 25, 2022 | 57.45 | 58.06 | 57.42 | 57.62 | 129,272 | +0.00(+0.00%) |
May 24, 2022 | 56.51 | 57.65 | 55.94 | 57.62 | 177,096 | +0.64(+1.13%) |
May 23, 2022 | 56.34 | 57.23 | 56.00 | 56.98 | 154,473 | +0.82(+1.45%) |
May 20, 2022 | 56.02 | 56.24 | 54.72 | 56.17 | 138,302 | +0.60(+1.09%) |
May 19, 2022 | 55.42 | 56.33 | 55.20 | 55.56 | 165,165 | +0.03(+0.05%) |
May 18, 2022 | 56.13 | 56.56 | 55.16 | 55.53 | 220,188 | -1.17(-2.06%) |
May 17, 2022 | 56.43 | 57.20 | 56.34 | 56.70 | 114,121 | +0.75(+1.34%) |
May 16, 2022 | 55.64 | 56.76 | 55.26 | 55.96 | 212,751 | -0.02(-0.03%) |
May 13, 2022 | 55.80 | 56.46 | 55.56 | 55.97 | 177,694 | +0.29(+0.52%) |
May 12, 2022 | 54.69 | 55.81 | 53.79 | 55.69 | 175,880 | +1.01(+1.84%) |
May 11, 2022 | 55.04 | 56.04 | 54.44 | 54.68 | 170,073 | -0.72(-1.30%) |
May 10, 2022 | 56.10 | 56.54 | 55.25 | 55.40 | 176,061 | -0.48(-0.86%) |
May 09, 2022 | 54.79 | 56.10 | 54.44 | 55.88 | 177,482 | +0.69(+1.25%) |
May 06, 2022 | 56.66 | 56.66 | 54.99 | 55.19 | 205,808 | -1.76(-3.08%) |
May 05, 2022 | 58.30 | 58.73 | 56.49 | 56.94 | 230,878 | -2.42(-4.07%) |
May 04, 2022 | 58.24 | 59.64 | 57.83 | 59.36 | 192,966 | +0.93(+1.59%) |
May 03, 2022 | 58.38 | 58.88 | 56.48 | 58.43 | 203,202 | +0.03(+0.05%) |