Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 64.03 | 64.12 | 63.29 | 64.01 | 2,580,365 | -0.11(-0.17%) |
Feb 27, 2023 | 64.00 | 64.47 | 63.81 | 64.12 | 649,499 | -0.17(-0.26%) |
Feb 24, 2023 | 64.04 | 64.33 | 63.10 | 64.29 | 1,309,176 | -0.04(-0.06%) |
Feb 23, 2023 | 65.10 | 65.58 | 63.85 | 64.33 | 2,023,132 | -1.26(-1.92%) |
Feb 22, 2023 | 63.67 | 65.82 | 63.67 | 65.59 | 1,751,678 | +1.93(+3.03%) |
Feb 21, 2023 | 65.17 | 65.41 | 63.55 | 63.66 | 1,516,359 | -1.93(-2.94%) |
Feb 17, 2023 | 65.59 | 0 | +0.75(+1.16%) | |||
Feb 16, 2023 | 64.56 | 65.05 | 64.16 | 64.84 | 1,217,126 | +0.27(+0.42%) |
Feb 15, 2023 | 63.84 | 65.04 | 63.68 | 64.57 | 1,307,185 | +0.58(+0.91%) |
Feb 14, 2023 | 63.16 | 64.27 | 62.85 | 63.99 | 1,514,677 | +0.63(+0.99%) |
Feb 13, 2023 | 62.39 | 63.45 | 62.28 | 63.36 | 1,062,657 | +0.80(+1.28%) |
Feb 10, 2023 | 61.40 | 62.68 | 61.13 | 62.56 | 1,726,559 | +0.97(+1.57%) |
Feb 09, 2023 | 61.00 | 61.83 | 60.80 | 61.59 | 2,507,299 | +0.73(+1.20%) |
Feb 08, 2023 | 59.70 | 60.89 | 59.53 | 60.86 | 1,211,005 | +1.13(+1.89%) |
Feb 07, 2023 | 59.30 | 59.83 | 58.92 | 59.73 | 1,475,609 | +0.07(+0.12%) |
Feb 06, 2023 | 60.00 | 60.13 | 59.42 | 59.66 | 1,156,388 | -0.67(-1.11%) |
Feb 03, 2023 | 59.20 | 60.40 | 59.15 | 60.33 | 1,784,582 | +1.10(+1.86%) |
Feb 02, 2023 | 60.11 | 60.36 | 58.94 | 59.23 | 2,950,667 | -0.77(-1.28%) |
Feb 01, 2023 | 60.66 | 60.96 | 59.89 | 60.00 | 2,205,124 | -0.76(-1.25%) |
Jan 31, 2023 | 60.16 | 60.85 | 59.78 | 60.76 | 1,882,799 | +0.64(+1.06%) |
Jan 30, 2023 | 59.50 | 60.53 | 59.31 | 60.12 | 1,622,157 | +0.45(+0.75%) |
Jan 27, 2023 | 60.85 | 60.97 | 59.63 | 59.67 | 1,691,962 | -1.25(-2.05%) |
Jan 26, 2023 | 62.50 | 62.53 | 60.79 | 60.92 | 1,490,160 | -1.34(-2.15%) |
Jan 25, 2023 | 62.04 | 62.68 | 61.56 | 62.26 | 1,266,067 | -0.10(-0.16%) |
Jan 24, 2023 | 61.71 | 62.38 | 61.57 | 62.36 | 1,342,922 | +0.65(+1.05%) |
Jan 23, 2023 | 62.12 | 62.12 | 61.25 | 61.71 | 1,330,820 | -0.46(-0.74%) |
Jan 20, 2023 | 63.02 | 63.11 | 62.11 | 62.17 | 1,234,289 | -0.76(-1.21%) |
Jan 19, 2023 | 62.79 | 63.32 | 62.75 | 62.93 | 1,467,732 | -0.03(-0.05%) |
Jan 18, 2023 | 63.08 | 63.54 | 62.70 | 62.96 | 1,292,440 | -0.11(-0.17%) |
Jan 17, 2023 | 63.24 | 63.55 | 63.00 | 63.07 | 1,266,120 | -0.25(-0.39%) |
Jan 16, 2023 | 62.70 | 63.49 | 62.70 | 63.32 | 418,558 | +0.34(+0.54%) |
Jan 13, 2023 | 62.31 | 63.25 | 62.31 | 62.98 | 1,355,975 | +0.70(+1.12%) |
Jan 12, 2023 | 62.24 | 62.66 | 61.78 | 62.28 | 1,313,403 | +0.17(+0.27%) |
Jan 11, 2023 | 62.70 | 63.31 | 62.02 | 62.11 | 1,442,039 | -0.46(-0.74%) |
Jan 10, 2023 | 62.09 | 62.60 | 61.86 | 62.57 | 1,260,550 | +0.49(+0.79%) |
Jan 09, 2023 | 61.87 | 62.71 | 61.87 | 62.08 | 1,185,624 | +0.21(+0.34%) |
Jan 06, 2023 | 60.89 | 62.17 | 60.59 | 61.87 | 1,288,956 | +1.05(+1.73%) |
Jan 05, 2023 | 60.10 | 60.87 | 59.05 | 60.82 | 1,233,703 | +0.74(+1.23%) |
Jan 04, 2023 | 60.33 | 60.73 | 59.65 | 60.08 | 1,062,128 | -0.06(-0.10%) |
Jan 03, 2023 | 60.39 | 60.99 | 60.03 | 60.14 | 1,139,180 | +0.64(+1.08%) |
Dec 30, 2022 | 59.50 | 0 | -1.10(-1.82%) | |||
Dec 29, 2022 | 59.81 | 60.98 | 59.32 | 60.60 | 1,937,854 | +1.01(+1.69%) |
Dec 28, 2022 | 59.23 | 60.15 | 59.01 | 59.59 | 1,796,124 | -0.14(-0.23%) |
Dec 23, 2022 | 59.73 | 0 | -0.46(-0.76%) | |||
Dec 22, 2022 | 61.19 | 61.59 | 60.10 | 60.19 | 1,227,039 | -1.30(-2.11%) |
Dec 21, 2022 | 61.29 | 62.22 | 61.20 | 61.49 | 891,519 | +0.43(+0.70%) |
Dec 20, 2022 | 61.00 | 61.64 | 60.36 | 61.06 | 1,124,866 | -0.25(-0.41%) |
Dec 19, 2022 | 61.36 | 62.09 | 61.01 | 61.31 | 1,116,245 | +0.06(+0.10%) |
Dec 16, 2022 | 60.82 | 61.54 | 60.50 | 61.25 | 3,465,554 | +0.04(+0.07%) |
Dec 15, 2022 | 62.19 | 62.55 | 60.93 | 61.21 | 1,232,618 | -1.12(-1.80%) |
Dec 14, 2022 | 63.11 | 63.54 | 62.13 | 62.33 | 1,758,956 | -0.71(-1.13%) |
Dec 13, 2022 | 62.95 | 63.24 | 62.59 | 63.04 | 1,597,729 | +0.72(+1.16%) |
Dec 12, 2022 | 61.77 | 62.71 | 61.75 | 62.32 | 1,644,860 | +0.54(+0.87%) |
Dec 09, 2022 | 62.28 | 62.49 | 61.56 | 61.78 | 1,141,773 | -0.59(-0.95%) |
Dec 08, 2022 | 60.97 | 62.94 | 60.86 | 62.37 | 2,002,278 | +1.48(+2.43%) |
Dec 07, 2022 | 60.44 | 61.40 | 60.44 | 60.89 | 1,881,802 | +0.46(+0.76%) |
Dec 06, 2022 | 61.50 | 61.92 | 60.16 | 60.43 | 1,698,301 | -1.07(-1.74%) |
Dec 05, 2022 | 61.12 | 61.57 | 61.09 | 61.50 | 1,280,050 | +0.12(+0.20%) |
Dec 02, 2022 | 61.19 | 61.66 | 61.09 | 61.38 | 1,318,294 | -0.33(-0.53%) |
Dec 01, 2022 | 61.54 | 62.11 | 61.31 | 61.71 | 1,281,025 | +0.43(+0.70%) |
Nov 30, 2022 | 61.50 | 61.83 | 59.80 | 61.28 | 4,372,218 | +0.03(+0.05%) |
Nov 29, 2022 | 61.97 | 62.10 | 61.20 | 61.25 | 1,321,724 | -0.75(-1.21%) |
Nov 28, 2022 | 60.81 | 62.08 | 60.81 | 62.00 | 2,616,885 | +1.12(+1.84%) |
Nov 25, 2022 | 60.27 | 61.06 | 60.13 | 60.88 | 1,129,367 | +0.73(+1.21%) |
Nov 24, 2022 | 60.35 | 60.38 | 59.10 | 60.15 | 1,047,427 | +0.05(+0.08%) |
Nov 23, 2022 | 60.58 | 61.24 | 59.86 | 60.10 | 2,459,319 | -1.36(-2.21%) |
Nov 22, 2022 | 62.10 | 62.10 | 61.08 | 61.46 | 2,021,642 | -0.42(-0.68%) |
Nov 21, 2022 | 61.70 | 62.15 | 61.45 | 61.88 | 3,095,773 | +0.16(+0.26%) |
Nov 18, 2022 | 62.25 | 62.44 | 61.24 | 61.72 | 1,825,682 | -0.34(-0.55%) |
Nov 17, 2022 | 62.56 | 63.03 | 61.83 | 62.06 | 1,563,088 | -0.56(-0.89%) |
Nov 16, 2022 | 62.11 | 63.15 | 62.11 | 62.62 | 1,689,187 | +0.54(+0.87%) |
Nov 15, 2022 | 62.88 | 63.04 | 61.86 | 62.08 | 1,407,317 | -0.22(-0.35%) |
Nov 14, 2022 | 62.90 | 63.32 | 62.27 | 62.30 | 2,098,103 | -0.60(-0.95%) |
Nov 11, 2022 | 63.00 | 63.48 | 62.49 | 62.90 | 1,690,336 | +0.08(+0.13%) |
Nov 10, 2022 | 62.29 | 62.88 | 61.89 | 62.82 | 1,379,596 | +1.50(+2.45%) |
Nov 09, 2022 | 62.00 | 62.03 | 60.95 | 61.32 | 1,609,235 | -0.80(-1.29%) |
Nov 08, 2022 | 62.22 | 62.50 | 61.85 | 62.12 | 1,079,360 | -0.07(-0.11%) |
Nov 07, 2022 | 61.65 | 62.28 | 61.00 | 62.19 | 1,087,933 | +0.54(+0.88%) |
Nov 04, 2022 | 62.30 | 62.69 | 61.10 | 61.65 | 1,185,836 | -0.29(-0.47%) |
Nov 03, 2022 | 61.01 | 62.35 | 60.89 | 61.94 | 1,348,326 | +0.53(+0.86%) |
Nov 02, 2022 | 61.65 | 61.35 | 61.41 | 1,400,362 | -0.43(-0.70%) | |
Nov 01, 2022 | 61.48 | 62.00 | 61.36 | 61.84 | 1,280,938 | +0.84(+1.38%) |
Oct 31, 2022 | 61.16 | 61.49 | 60.60 | 61.00 | 2,220,058 | -0.45(-0.73%) |
Oct 28, 2022 | 60.44 | 61.93 | 60.23 | 61.45 | 1,629,082 | +0.98(+1.62%) |
Oct 27, 2022 | 60.27 | 60.96 | 60.03 | 60.47 | 1,652,879 | +0.46(+0.77%) |
Oct 26, 2022 | 59.58 | 60.97 | 59.30 | 60.01 | 1,376,621 | +0.43(+0.72%) |
Oct 25, 2022 | 59.06 | 60.32 | 58.78 | 59.58 | 1,400,044 | +0.46(+0.78%) |
Oct 24, 2022 | 58.21 | 59.77 | 57.83 | 59.12 | 1,212,136 | +0.93(+1.60%) |
Oct 21, 2022 | 56.99 | 58.52 | 56.81 | 58.19 | 1,464,161 | +1.08(+1.89%) |
Oct 20, 2022 | 57.15 | 57.92 | 56.75 | 57.11 | 1,033,141 | +0.04(+0.07%) |
Oct 19, 2022 | 57.71 | 57.96 | 56.65 | 57.07 | 1,380,420 | -0.75(-1.30%) |
Oct 18, 2022 | 58.78 | 58.78 | 57.47 | 57.82 | 829,594 | -0.15(-0.26%) |
Oct 17, 2022 | 58.03 | 58.54 | 57.84 | 57.97 | 1,122,933 | +0.32(+0.56%) |
Oct 14, 2022 | 58.60 | 58.60 | 57.38 | 57.65 | 1,183,851 | -0.42(-0.72%) |
Oct 13, 2022 | 56.07 | 59.15 | 56.07 | 58.07 | 1,696,480 | +1.02(+1.79%) |
Oct 12, 2022 | 56.39 | 58.00 | 56.15 | 57.05 | 1,503,372 | +0.78(+1.39%) |
Oct 11, 2022 | 55.62 | 57.09 | 55.56 | 56.27 | 1,424,524 | +0.49(+0.88%) |
Oct 07, 2022 | 55.78 | 0 | -1.31(-2.29%) | |||
Oct 06, 2022 | 57.17 | 58.36 | 56.76 | 57.09 | 1,854,581 | -0.22(-0.38%) |
Oct 05, 2022 | 57.40 | 57.83 | 56.68 | 57.31 | 1,096,692 | -0.48(-0.83%) |
Oct 04, 2022 | 57.50 | 58.25 | 57.36 | 57.79 | 1,786,759 | +1.15(+2.03%) |
Oct 03, 2022 | 55.25 | 57.35 | 55.25 | 56.64 | 1,544,333 | +1.03(+1.85%) |
Sep 30, 2022 | 56.78 | 56.84 | 55.51 | 55.61 | 1,611,522 | -0.93(-1.64%) |
Sep 29, 2022 | 55.81 | 56.90 | 55.21 | 56.54 | 1,824,034 | +0.50(+0.89%) |
Sep 28, 2022 | 55.50 | 56.75 | 55.28 | 56.04 | 1,499,405 | +0.36(+0.65%) |
Sep 27, 2022 | 55.18 | 55.78 | 54.39 | 55.68 | 1,729,611 | +0.86(+1.57%) |
Sep 26, 2022 | 54.46 | 55.24 | 54.38 | 54.82 | 1,233,506 | +0.29(+0.53%) |
Sep 23, 2022 | 54.49 | 55.82 | 54.12 | 54.53 | 2,172,851 | -0.27(-0.49%) |
Sep 22, 2022 | 56.29 | 56.55 | 54.59 | 54.80 | 1,851,735 | -1.49(-2.65%) |
Sep 21, 2022 | 57.68 | 58.20 | 56.26 | 56.29 | 1,241,817 | -1.30(-2.26%) |
Sep 20, 2022 | 58.56 | 58.69 | 57.33 | 57.59 | 1,425,956 | -1.07(-1.82%) |
Sep 19, 2022 | 58.65 | 59.06 | 58.27 | 58.66 | 1,182,974 | -0.42(-0.71%) |
Sep 16, 2022 | 58.31 | 59.11 | 58.09 | 59.08 | 4,739,063 | +0.41(+0.70%) |
Sep 15, 2022 | 59.05 | 59.14 | 58.15 | 58.67 | 1,489,085 | -0.39(-0.66%) |
Sep 14, 2022 | 59.28 | 59.48 | 58.75 | 59.06 | 1,154,425 | +0.08(+0.14%) |
Sep 13, 2022 | 59.49 | 60.26 | 58.92 | 58.98 | 1,626,638 | -1.21(-2.01%) |
Sep 12, 2022 | 59.32 | 60.47 | 59.25 | 60.19 | 1,509,332 | +0.77(+1.30%) |
Sep 09, 2022 | 58.64 | 59.80 | 58.38 | 59.42 | 1,151,803 | +0.91(+1.56%) |
Sep 08, 2022 | 58.65 | 58.76 | 57.41 | 58.51 | 1,512,585 | -0.39(-0.66%) |
Sep 07, 2022 | 58.86 | 59.48 | 58.29 | 58.90 | 1,116,624 | +0.11(+0.19%) |
Sep 06, 2022 | 60.00 | 60.04 | 58.55 | 58.79 | 1,323,480 | -0.67(-1.13%) |
Sep 02, 2022 | 59.46 | 0 | +0.69(+1.17%) | |||
Sep 01, 2022 | 56.94 | 58.79 | 56.72 | 58.77 | 1,690,562 | +2.33(+4.13%) |
Aug 31, 2022 | 57.78 | 59.00 | 55.69 | 56.44 | 3,042,282 | -0.13(-0.23%) |
Aug 30, 2022 | 56.96 | 57.46 | 56.31 | 56.57 | 1,279,138 | -0.27(-0.48%) |
Aug 29, 2022 | 56.73 | 57.40 | 56.58 | 56.84 | 855,842 | -0.13(-0.23%) |
Aug 26, 2022 | 58.20 | 58.43 | 56.95 | 56.97 | 1,027,146 | -1.34(-2.30%) |
Aug 25, 2022 | 58.25 | 58.44 | 57.75 | 58.31 | 2,103,876 | +0.29(+0.50%) |
Aug 24, 2022 | 59.07 | 59.46 | 57.99 | 58.02 | 1,262,911 | -1.08(-1.83%) |
Aug 23, 2022 | 59.33 | 59.39 | 58.90 | 59.10 | 959,509 | -0.30(-0.51%) |
Aug 22, 2022 | 58.48 | 59.62 | 58.43 | 59.40 | 1,158,055 | +0.34(+0.58%) |
Aug 19, 2022 | 59.37 | 59.71 | 58.85 | 59.06 | 927,383 | -0.66(-1.11%) |
Aug 18, 2022 | 59.79 | 60.66 | 59.61 | 59.72 | 1,393,756 | +0.12(+0.20%) |
Aug 17, 2022 | 60.04 | 60.38 | 59.36 | 59.60 | 1,051,616 | -0.51(-0.85%) |
Aug 16, 2022 | 59.33 | 60.38 | 59.33 | 60.11 | 1,161,184 | +0.62(+1.04%) |
Aug 15, 2022 | 59.36 | 60.07 | 59.33 | 59.49 | 1,056,218 | +0.00(+0.00%) |
Aug 12, 2022 | 58.52 | 59.53 | 58.39 | 59.49 | 1,058,536 | +1.08(+1.85%) |
Aug 11, 2022 | 57.14 | 58.44 | 57.07 | 58.41 | 1,022,610 | +1.27(+2.22%) |
Aug 10, 2022 | 56.41 | 57.25 | 56.36 | 57.14 | 1,256,757 | +1.41(+2.53%) |
Aug 09, 2022 | 57.36 | 57.36 | 55.67 | 55.73 | 1,096,219 | -1.39(-2.43%) |
Aug 08, 2022 | 57.32 | 57.97 | 57.08 | 57.12 | 1,072,251 | -0.18(-0.31%) |
Aug 05, 2022 | 58.14 | 58.15 | 56.53 | 57.30 | 961,871 | -1.18(-2.02%) |
Aug 04, 2022 | 57.39 | 58.50 | 57.27 | 58.48 | 896,155 | +0.93(+1.62%) |
Aug 03, 2022 | 57.39 | 57.81 | 57.05 | 57.55 | 770,327 | +0.08(+0.14%) |
Aug 02, 2022 | 56.27 | 57.84 | 56.22 | 57.47 | 1,607,542 | +0.26(+0.45%) |
Jul 29, 2022 | 57.21 | 0 | +0.52(+0.92%) | |||
Jul 28, 2022 | 55.05 | 56.90 | 54.88 | 56.69 | 1,328,114 | +1.66(+3.02%) |
Jul 27, 2022 | 54.29 | 55.60 | 54.16 | 55.03 | 1,358,559 | +0.63(+1.16%) |
Jul 26, 2022 | 54.48 | 54.61 | 53.09 | 54.40 | 881,609 | -0.53(-0.96%) |
Jul 25, 2022 | 54.00 | 55.00 | 53.29 | 54.93 | 1,034,653 | +1.22(+2.27%) |
Jul 22, 2022 | 52.68 | 53.89 | 52.62 | 53.71 | 926,592 | +1.06(+2.01%) |
Jul 21, 2022 | 52.47 | 52.99 | 52.26 | 52.65 | 843,954 | +0.04(+0.08%) |
Jul 20, 2022 | 52.14 | 52.77 | 51.48 | 52.61 | 725,346 | +0.34(+0.65%) |
Jul 19, 2022 | 51.84 | 52.40 | 51.36 | 52.27 | 1,256,279 | +0.83(+1.61%) |
Jul 18, 2022 | 53.00 | 53.00 | 51.39 | 51.44 | 939,876 | -0.99(-1.89%) |
Jul 15, 2022 | 53.25 | 53.47 | 52.26 | 52.43 | 1,009,711 | -0.32(-0.61%) |
Jul 14, 2022 | 52.51 | 53.25 | 51.70 | 52.75 | 2,257,494 | -0.13(-0.25%) |
Jul 13, 2022 | 51.49 | 53.25 | 51.20 | 52.88 | 1,893,370 | +0.89(+1.71%) |
Jul 12, 2022 | 51.63 | 52.80 | 51.63 | 51.99 | 1,447,946 | +0.42(+0.81%) |
Jul 11, 2022 | 52.36 | 52.47 | 51.51 | 51.57 | 889,102 | -1.28(-2.42%) |
Jul 08, 2022 | 52.69 | 53.25 | 52.29 | 52.85 | 1,247,601 | -0.35(-0.66%) |
Jul 07, 2022 | 51.25 | 53.28 | 50.89 | 53.20 | 1,778,251 | +2.19(+4.29%) |
Jul 06, 2022 | 51.14 | 51.84 | 50.65 | 51.01 | 1,180,163 | -0.14(-0.27%) |
Jul 05, 2022 | 51.62 | 52.20 | 50.21 | 51.15 | 1,725,442 | -0.59(-1.14%) |
Jul 04, 2022 | 50.25 | 52.28 | 50.25 | 51.74 | 1,061,277 | +1.53(+3.05%) |
Jun 30, 2022 | 50.21 | 0 | -2.43(-4.62%) | |||
Jun 29, 2022 | 52.96 | 53.38 | 51.48 | 52.64 | 1,784,658 | -0.74(-1.39%) |
Jun 28, 2022 | 55.76 | 55.90 | 53.17 | 53.38 | 1,722,670 | -1.96(-3.54%) |
Jun 27, 2022 | 55.42 | 56.37 | 54.94 | 55.34 | 2,698,545 | +0.17(+0.31%) |
Jun 24, 2022 | 54.12 | 55.19 | 53.80 | 55.17 | 1,465,908 | +1.81(+3.39%) |
Jun 23, 2022 | 53.57 | 54.21 | 53.22 | 53.36 | 1,352,679 | +0.08(+0.15%) |
Jun 22, 2022 | 52.91 | 54.01 | 52.24 | 53.28 | 1,373,884 | -0.22(-0.41%) |
Jun 21, 2022 | 53.52 | 53.91 | 53.28 | 53.50 | 1,908,947 | -0.01(-0.02%) |
Jun 20, 2022 | 53.00 | 53.74 | 52.87 | 53.51 | 483,246 | +0.47(+0.89%) |
Jun 17, 2022 | 52.95 | 53.46 | 52.23 | 53.04 | 4,468,866 | +0.36(+0.68%) |
Jun 16, 2022 | 53.01 | 53.40 | 51.63 | 52.68 | 1,581,623 | -1.37(-2.53%) |
Jun 15, 2022 | 54.50 | 54.65 | 53.47 | 54.05 | 1,148,679 | -0.30(-0.55%) |
Jun 14, 2022 | 53.66 | 54.54 | 53.18 | 54.35 | 1,943,809 | +0.66(+1.23%) |
Jun 13, 2022 | 53.64 | 54.63 | 53.53 | 53.69 | 2,667,625 | -1.01(-1.85%) |
Jun 10, 2022 | 56.26 | 56.38 | 54.49 | 54.70 | 2,673,041 | -1.95(-3.44%) |
Jun 09, 2022 | 57.19 | 57.62 | 56.57 | 56.65 | 1,212,783 | -0.50(-0.87%) |
Jun 08, 2022 | 57.48 | 58.28 | 56.83 | 57.15 | 1,928,768 | -0.32(-0.56%) |
Jun 07, 2022 | 57.00 | 57.52 | 56.70 | 57.47 | 1,026,186 | +0.14(+0.24%) |
Jun 06, 2022 | 57.94 | 58.08 | 57.26 | 57.33 | 769,205 | -0.37(-0.64%) |
Jun 03, 2022 | 57.70 | 58.21 | 57.49 | 57.70 | 922,823 | -0.30(-0.52%) |
Jun 02, 2022 | 57.43 | 58.15 | 57.04 | 58.00 | 815,484 | +0.57(+0.99%) |
Jun 01, 2022 | 57.35 | 58.10 | 57.02 | 57.43 | 1,009,406 | -0.04(-0.07%) |
May 31, 2022 | 57.73 | 58.75 | 57.37 | 57.47 | 3,903,757 | -0.60(-1.03%) |
May 30, 2022 | 57.32 | 58.38 | 57.05 | 58.07 | 435,304 | +1.04(+1.82%) |
May 27, 2022 | 56.86 | 57.27 | 56.47 | 57.03 | 1,236,151 | +0.77(+1.37%) |
May 26, 2022 | 55.63 | 56.52 | 55.29 | 56.26 | 1,649,261 | +0.63(+1.13%) |
May 25, 2022 | 55.80 | 56.09 | 55.35 | 55.63 | 1,266,121 | +0.37(+0.67%) |
May 24, 2022 | 56.00 | 56.03 | 54.84 | 55.26 | 1,601,207 | -0.35(-0.63%) |
May 20, 2022 | 55.61 | 0 | +0.08(+0.14%) | |||
May 19, 2022 | 53.42 | 56.23 | 53.42 | 55.53 | 2,012,573 | +0.87(+1.59%) |
May 18, 2022 | 57.39 | 57.74 | 54.43 | 54.66 | 1,704,205 | -3.24(-5.60%) |
May 17, 2022 | 59.39 | 59.39 | 57.67 | 57.90 | 1,444,445 | -1.06(-1.80%) |
May 16, 2022 | 58.25 | 59.41 | 57.90 | 58.96 | 1,553,057 | +0.52(+0.89%) |
May 13, 2022 | 58.00 | 58.88 | 57.50 | 58.44 | 1,633,599 | +0.69(+1.19%) |
May 12, 2022 | 54.42 | 57.83 | 54.42 | 57.75 | 2,732,224 | +2.83(+5.15%) |
May 11, 2022 | 54.94 | 55.46 | 53.80 | 54.92 | 2,963,929 | +0.00(+0.00%) |
May 10, 2022 | 55.81 | 56.00 | 54.19 | 54.92 | 2,838,708 | +0.00(+0.00%) |
May 09, 2022 | 54.77 | 56.17 | 54.73 | 54.92 | 1,960,251 | -0.29(-0.53%) |
May 06, 2022 | 54.90 | 56.18 | 54.57 | 55.21 | 1,889,397 | -0.05(-0.09%) |
May 05, 2022 | 57.10 | 57.44 | 55.10 | 55.26 | 1,998,233 | -2.23(-3.88%) |
May 04, 2022 | 58.20 | 58.48 | 56.69 | 57.49 | 1,751,144 | -0.46(-0.79%) |
May 03, 2022 | 58.29 | 59.23 | 57.86 | 57.95 | 1,771,300 | -0.16(-0.28%) |
May 02, 2022 | 57.50 | 59.60 | 57.41 | 58.11 | 2,494,560 | +0.92(+1.61%) |
Apr 29, 2022 | 58.00 | 58.50 | 56.90 | 57.19 | 1,910,918 | -1.20(-2.06%) |
Apr 28, 2022 | 56.75 | 58.70 | 56.13 | 58.39 | 1,626,042 | +1.78(+3.14%) |
Apr 27, 2022 | 56.27 | 57.27 | 55.69 | 56.61 | 1,631,253 | +0.50(+0.89%) |
Apr 26, 2022 | 57.25 | 57.25 | 56.03 | 56.11 | 1,647,766 | -0.86(-1.51%) |
Apr 25, 2022 | 56.40 | 57.15 | 56.21 | 56.97 | 1,100,109 | +0.29(+0.51%) |
Apr 22, 2022 | 57.13 | 57.78 | 56.64 | 56.68 | 1,829,331 | -0.64(-1.12%) |
Apr 21, 2022 | 57.75 | 57.97 | 57.24 | 57.32 | 1,139,251 | -0.40(-0.69%) |
Apr 20, 2022 | 58.27 | 58.40 | 57.44 | 57.72 | 1,304,396 | -0.46(-0.79%) |
Apr 19, 2022 | 56.71 | 58.44 | 56.53 | 58.18 | 2,294,297 | +1.60(+2.83%) |
Apr 18, 2022 | 56.30 | 56.97 | 56.20 | 56.58 | 1,338,906 | +0.16(+0.28%) |
Apr 14, 2022 | 56.42 | 0 | -0.32(-0.56%) | |||
Apr 13, 2022 | 56.65 | 57.13 | 56.36 | 56.74 | 1,616,405 | +0.07(+0.12%) |
Apr 12, 2022 | 57.54 | 58.25 | 56.61 | 56.67 | 1,840,305 | -0.67(-1.17%) |
Apr 11, 2022 | 57.18 | 58.13 | 56.67 | 57.34 | 2,032,318 | -0.08(-0.14%) |
Apr 08, 2022 | 57.40 | 57.98 | 56.96 | 57.42 | 1,525,699 | +0.01(+0.02%) |
Apr 07, 2022 | 56.90 | 57.60 | 56.75 | 57.41 | 1,943,883 | +0.71(+1.25%) |
Apr 06, 2022 | 56.60 | 57.02 | 56.42 | 56.70 | 1,058,893 | -0.09(-0.16%) |
Apr 05, 2022 | 56.05 | 57.22 | 56.05 | 56.79 | 1,123,427 | +0.33(+0.58%) |
Apr 04, 2022 | 55.53 | 56.95 | 55.53 | 56.46 | 1,397,890 | +0.90(+1.62%) |
Apr 01, 2022 | 56.50 | 56.70 | 55.12 | 55.56 | 1,503,211 | -0.76(-1.35%) |
Mar 31, 2022 | 55.65 | 56.92 | 55.28 | 56.32 | 2,078,523 | +1.02(+1.84%) |
Mar 30, 2022 | 54.92 | 55.64 | 54.56 | 55.30 | 1,405,753 | +0.16(+0.29%) |
Mar 29, 2022 | 55.69 | 56.20 | 54.98 | 55.14 | 1,312,611 | -0.27(-0.49%) |
Mar 28, 2022 | 54.40 | 56.58 | 54.12 | 55.41 | 2,016,824 | +1.11(+2.04%) |
Mar 25, 2022 | 53.40 | 54.38 | 52.93 | 54.30 | 1,581,680 | +0.90(+1.69%) |
Mar 24, 2022 | 52.61 | 53.81 | 52.37 | 53.40 | 1,852,922 | +1.03(+1.97%) |
Mar 23, 2022 | 52.70 | 52.70 | 52.24 | 52.37 | 1,419,272 | -0.42(-0.80%) |
Mar 22, 2022 | 52.62 | 53.06 | 52.35 | 52.79 | 1,721,321 | +0.11(+0.21%) |
Mar 21, 2022 | 53.00 | 53.00 | 51.90 | 52.68 | 1,344,512 | -0.41(-0.77%) |
Mar 18, 2022 | 52.49 | 53.26 | 51.95 | 53.09 | 7,068,588 | +0.41(+0.78%) |
Mar 17, 2022 | 50.75 | 52.76 | 50.50 | 52.68 | 2,372,040 | +1.86(+3.66%) |
Mar 16, 2022 | 49.00 | 51.28 | 48.62 | 50.82 | 2,645,250 | +2.91(+6.07%) |
Mar 15, 2022 | 49.22 | 49.22 | 47.78 | 47.91 | 2,117,843 | -1.31(-2.66%) |
Mar 14, 2022 | 48.73 | 49.38 | 48.48 | 49.22 | 1,219,478 | +0.38(+0.78%) |
Mar 11, 2022 | 49.45 | 49.58 | 48.53 | 48.84 | 2,395,473 | -0.34(-0.69%) |
Mar 10, 2022 | 47.91 | 49.41 | 47.20 | 49.18 | 2,174,499 | +0.43(+0.88%) |
Mar 09, 2022 | 47.50 | 48.78 | 47.00 | 48.75 | 2,519,160 | +2.38(+5.13%) |
Mar 08, 2022 | 46.49 | 46.85 | 45.23 | 46.37 | 2,780,700 | -0.16(-0.34%) |
Mar 07, 2022 | 48.00 | 48.62 | 46.44 | 46.53 | 1,846,960 | -1.99(-4.10%) |
Mar 04, 2022 | 47.60 | 48.68 | 46.84 | 48.52 | 2,241,482 | +0.25(+0.52%) |
Mar 03, 2022 | 49.26 | 49.53 | 48.04 | 48.27 | 1,605,823 | -1.11(-2.25%) |
Mar 02, 2022 | 49.05 | 49.99 | 49.05 | 49.38 | 1,481,982 | +0.24(+0.49%) |