Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.10 | 54.30 | 53.77 | 53.77 | 120,838 | -0.92(-1.68%) |
Feb 27, 2023 | 55.00 | 55.31 | 54.35 | 54.69 | 221,891 | -0.84(-1.51%) |
Feb 24, 2023 | 56.45 | 56.55 | 55.27 | 55.53 | 292,643 | -0.93(-1.65%) |
Feb 23, 2023 | 57.84 | 57.84 | 56.25 | 56.46 | 177,087 | -0.52(-0.91%) |
Feb 22, 2023 | 57.39 | 57.49 | 56.87 | 56.98 | 158,532 | -0.54(-0.94%) |
Feb 21, 2023 | 57.75 | 58.05 | 57.37 | 57.52 | 170,429 | -1.07(-1.83%) |
Feb 17, 2023 | 58.75 | 58.75 | 58.07 | 58.59 | 217,828 | -1.51(-2.51%) |
Feb 16, 2023 | 60.10 | 60.40 | 59.66 | 60.10 | 353,508 | -1.00(-1.64%) |
Feb 15, 2023 | 60.05 | 61.15 | 59.60 | 61.10 | 109,795 | -0.08(-0.13%) |
Feb 14, 2023 | 60.82 | 61.18 | 60.35 | 61.18 | 120,358 | -0.45(-0.73%) |
Feb 13, 2023 | 62.04 | 62.07 | 60.95 | 61.63 | 108,488 | +0.99(+1.63%) |
Feb 10, 2023 | 60.45 | 61.42 | 60.40 | 60.64 | 250,998 | -2.03(-3.24%) |
Feb 09, 2023 | 63.20 | 63.77 | 62.55 | 62.67 | 174,997 | +2.00(+3.30%) |
Feb 08, 2023 | 61.56 | 61.88 | 60.31 | 60.67 | 230,575 | -1.49(-2.40%) |
Feb 07, 2023 | 62.79 | 62.79 | 61.53 | 62.16 | 136,014 | -0.37(-0.59%) |
Feb 06, 2023 | 61.62 | 62.65 | 61.62 | 62.53 | 571,792 | -1.88(-2.92%) |
Feb 03, 2023 | 65.18 | 65.71 | 64.30 | 64.41 | 254,178 | -1.98(-2.98%) |
Feb 02, 2023 | 67.00 | 67.20 | 66.20 | 66.39 | 280,962 | -0.76(-1.13%) |
Feb 01, 2023 | 66.57 | 67.25 | 65.85 | 67.15 | 277,950 | +3.65(+5.75%) |
Jan 31, 2023 | 62.82 | 63.51 | 62.56 | 63.50 | 279,076 | -0.68(-1.06%) |
Jan 30, 2023 | 63.68 | 64.77 | 63.50 | 64.18 | 343,839 | +0.68(+1.07%) |
Jan 27, 2023 | 63.00 | 63.99 | 62.61 | 63.50 | 192,066 | +1.42(+2.29%) |
Jan 26, 2023 | 61.93 | 62.14 | 61.46 | 62.08 | 273,266 | +2.88(+4.86%) |
Jan 25, 2023 | 58.90 | 59.33 | 58.21 | 59.20 | 188,063 | -0.26(-0.44%) |
Jan 24, 2023 | 59.82 | 59.82 | 59.00 | 59.46 | 86,129 | +0.25(+0.42%) |
Jan 23, 2023 | 58.70 | 59.99 | 58.64 | 59.21 | 240,169 | +0.94(+1.61%) |
Jan 20, 2023 | 57.99 | 58.45 | 57.51 | 58.27 | 152,453 | +0.06(+0.10%) |
Jan 19, 2023 | 56.68 | 58.28 | 56.68 | 58.21 | 100,415 | +2.14(+3.82%) |
Jan 18, 2023 | 56.72 | 57.10 | 56.00 | 56.07 | 138,598 | -0.73(-1.29%) |
Jan 17, 2023 | 56.96 | 57.06 | 56.52 | 56.80 | 122,653 | -2.30(-3.89%) |
Jan 13, 2023 | 59.14 | 59.19 | 58.61 | 59.10 | 134,896 | -0.16(-0.27%) |
Jan 12, 2023 | 59.23 | 59.40 | 58.27 | 59.26 | 331,719 | +3.05(+5.43%) |
Jan 11, 2023 | 55.45 | 56.31 | 55.28 | 56.21 | 180,050 | +2.73(+5.10%) |
Jan 10, 2023 | 53.01 | 53.51 | 52.66 | 53.48 | 214,622 | +1.62(+3.12%) |
Jan 09, 2023 | 52.40 | 52.40 | 51.64 | 51.86 | 155,807 | -0.64(-1.22%) |
Jan 06, 2023 | 52.45 | 53.00 | 51.48 | 52.50 | 282,894 | -0.86(-1.61%) |
Jan 05, 2023 | 53.42 | 53.76 | 53.00 | 53.36 | 310,128 | -0.50(-0.93%) |
Jan 04, 2023 | 52.59 | 53.86 | 52.00 | 53.86 | 219,484 | +2.82(+5.53%) |
Jan 03, 2023 | 51.31 | 51.88 | 50.91 | 51.04 | 207,086 | +1.90(+3.87%) |
Dec 30, 2022 | 49.28 | 49.99 | 48.86 | 49.14 | 60,563 | -0.86(-1.72%) |
Dec 29, 2022 | 48.50 | 50.00 | 48.50 | 50.00 | 203,745 | +1.51(+3.11%) |
Dec 28, 2022 | 49.11 | 49.57 | 48.32 | 48.49 | 182,787 | -0.41(-0.84%) |
Dec 27, 2022 | 48.58 | 49.75 | 48.55 | 48.90 | 366,006 | -0.10(-0.20%) |
Dec 23, 2022 | 49.73 | 49.79 | 48.82 | 49.00 | 60,499 | -1.10(-2.20%) |
Dec 22, 2022 | 51.63 | 51.63 | 49.77 | 50.10 | 131,947 | -1.58(-3.06%) |
Dec 21, 2022 | 50.07 | 51.84 | 50.07 | 51.68 | 171,005 | +0.37(+0.72%) |
Dec 20, 2022 | 51.39 | 52.14 | 51.06 | 51.31 | 109,046 | -0.46(-0.89%) |
Dec 19, 2022 | 52.15 | 52.60 | 51.36 | 51.77 | 194,087 | -1.04(-1.97%) |
Dec 16, 2022 | 52.51 | 53.85 | 52.51 | 52.81 | 401,365 | +0.20(+0.38%) |
Dec 15, 2022 | 53.35 | 53.97 | 52.19 | 52.61 | 312,961 | -0.15(-0.28%) |
Dec 14, 2022 | 53.66 | 53.66 | 52.59 | 52.76 | 170,931 | -0.65(-1.22%) |
Dec 13, 2022 | 55.19 | 55.58 | 53.24 | 53.41 | 176,025 | -0.82(-1.51%) |
Dec 12, 2022 | 54.20 | 54.66 | 53.63 | 54.23 | 120,624 | +0.30(+0.56%) |
Dec 09, 2022 | 54.57 | 54.71 | 53.86 | 53.93 | 255,766 | -1.31(-2.37%) |
Dec 08, 2022 | 54.45 | 55.36 | 52.33 | 55.24 | 371,517 | +2.88(+5.50%) |
Dec 07, 2022 | 51.43 | 52.50 | 51.01 | 52.36 | 205,375 | +1.04(+2.03%) |
Dec 06, 2022 | 50.90 | 51.52 | 50.48 | 51.32 | 274,057 | +2.15(+4.37%) |
Dec 05, 2022 | 50.50 | 51.08 | 49.04 | 49.17 | 251,654 | -2.83(-5.44%) |
Dec 02, 2022 | 48.90 | 52.00 | 48.50 | 52.00 | 278,219 | +2.00(+4.00%) |
Dec 01, 2022 | 50.22 | 50.38 | 49.80 | 50.00 | 166,996 | -1.22(-2.38%) |
Nov 30, 2022 | 49.17 | 51.36 | 49.17 | 51.22 | 412,335 | +4.59(+9.84%) |
Nov 29, 2022 | 45.73 | 46.70 | 45.73 | 46.63 | 140,368 | +2.43(+5.50%) |
Nov 28, 2022 | 43.56 | 44.80 | 43.56 | 44.20 | 176,260 | +0.44(+1.01%) |
Nov 25, 2022 | 43.50 | 43.84 | 43.45 | 43.76 | 175,543 | -1.56(-3.44%) |
Nov 23, 2022 | 45.00 | 45.50 | 44.88 | 45.32 | 113,841 | +0.27(+0.60%) |
Nov 22, 2022 | 45.27 | 45.75 | 45.00 | 45.05 | 240,089 | -1.82(-3.88%) |
Nov 21, 2022 | 47.00 | 47.33 | 46.78 | 46.87 | 117,294 | -0.40(-0.85%) |
Nov 18, 2022 | 47.80 | 47.80 | 46.95 | 47.27 | 83,978 | -1.13(-2.33%) |
Nov 17, 2022 | 46.95 | 48.49 | 46.95 | 48.40 | 143,953 | +0.22(+0.46%) |
Nov 16, 2022 | 49.50 | 49.50 | 48.00 | 48.18 | 118,440 | -1.32(-2.67%) |
Nov 15, 2022 | 49.81 | 50.48 | 49.37 | 49.50 | 234,163 | +0.62(+1.26%) |
Nov 14, 2022 | 49.00 | 49.32 | 48.43 | 48.88 | 133,044 | -0.65(-1.30%) |
Nov 11, 2022 | 49.15 | 49.90 | 49.01 | 49.53 | 282,558 | +1.31(+2.72%) |
Nov 10, 2022 | 47.72 | 48.29 | 47.28 | 48.22 | 223,391 | +2.22(+4.83%) |
Nov 09, 2022 | 47.60 | 47.64 | 45.94 | 46.00 | 164,246 | -4.27(-8.49%) |
Nov 08, 2022 | 49.99 | 50.70 | 49.51 | 50.27 | 159,268 | +0.20(+0.40%) |
Nov 07, 2022 | 50.40 | 50.83 | 50.05 | 50.07 | 275,511 | +1.33(+2.73%) |
Nov 04, 2022 | 50.40 | 50.60 | 48.21 | 48.74 | 562,487 | -0.24(-0.49%) |
Nov 03, 2022 | 47.69 | 49.10 | 47.65 | 48.98 | 218,801 | +1.30(+2.73%) |
Nov 02, 2022 | 47.55 | 48.50 | 47.30 | 47.68 | 338,363 | +1.12(+2.41%) |
Nov 01, 2022 | 47.68 | 47.68 | 46.30 | 46.56 | 232,233 | +1.34(+2.96%) |
Oct 31, 2022 | 44.51 | 45.29 | 44.51 | 45.22 | 139,624 | +1.35(+3.08%) |
Oct 28, 2022 | 42.98 | 44.10 | 42.72 | 43.87 | 366,614 | -2.62(-5.64%) |
Oct 27, 2022 | 46.56 | 47.02 | 46.32 | 46.49 | 248,748 | -1.78(-3.69%) |
Oct 26, 2022 | 47.56 | 48.49 | 47.30 | 48.27 | 282,000 | +0.93(+1.96%) |
Oct 25, 2022 | 46.00 | 47.48 | 45.61 | 47.34 | 301,442 | +0.46(+0.98%) |
Oct 24, 2022 | 47.00 | 47.20 | 45.75 | 46.88 | 409,089 | -4.12(-8.08%) |
Oct 21, 2022 | 49.50 | 51.01 | 49.30 | 51.00 | 109,838 | +1.16(+2.33%) |
Oct 20, 2022 | 49.45 | 50.74 | 49.45 | 49.84 | 103,524 | +0.34(+0.69%) |
Oct 19, 2022 | 50.32 | 50.62 | 49.50 | 49.50 | 143,344 | -2.41(-4.64%) |
Oct 18, 2022 | 53.00 | 53.19 | 51.30 | 51.91 | 267,951 | +0.51(+0.99%) |
Oct 17, 2022 | 49.70 | 51.50 | 49.53 | 51.40 | 199,331 | +2.82(+5.80%) |
Oct 14, 2022 | 50.50 | 50.50 | 48.58 | 48.58 | 75,933 | -0.46(-0.94%) |
Oct 13, 2022 | 47.79 | 49.47 | 47.10 | 49.04 | 150,029 | -0.21(-0.43%) |
Oct 12, 2022 | 49.03 | 49.90 | 48.96 | 49.25 | 151,138 | +1.35(+2.82%) |
Oct 11, 2022 | 48.01 | 48.35 | 47.30 | 47.90 | 309,719 | +0.00(+0.00%) |
Oct 10, 2022 | 48.60 | 48.60 | 47.65 | 47.90 | 188,811 | -1.60(-3.23%) |
Oct 07, 2022 | 50.62 | 50.98 | 49.50 | 49.50 | 95,467 | -2.00(-3.88%) |
Oct 06, 2022 | 52.89 | 52.97 | 51.50 | 51.50 | 76,969 | -1.63(-3.07%) |
Oct 05, 2022 | 53.20 | 53.65 | 52.64 | 53.13 | 141,645 | -1.16(-2.14%) |
Oct 04, 2022 | 54.01 | 54.62 | 53.25 | 54.29 | 365,897 | +4.14(+8.26%) |
Oct 03, 2022 | 50.62 | 50.62 | 49.78 | 50.15 | 131,481 | +1.00(+2.03%) |
Sep 30, 2022 | 49.74 | 50.26 | 49.15 | 49.15 | 108,434 | -1.24(-2.46%) |
Sep 29, 2022 | 50.70 | 51.13 | 49.77 | 50.39 | 134,127 | -3.41(-6.34%) |
Sep 28, 2022 | 52.12 | 53.96 | 52.10 | 53.80 | 138,096 | +0.33(+0.62%) |
Sep 27, 2022 | 54.80 | 54.80 | 53.20 | 53.47 | 198,621 | -0.57(-1.05%) |
Sep 26, 2022 | 54.00 | 54.52 | 53.78 | 54.04 | 75,167 | +0.91(+1.71%) |
Sep 23, 2022 | 53.30 | 53.32 | 52.57 | 53.13 | 146,152 | -1.14(-2.10%) |
Sep 22, 2022 | 55.19 | 55.19 | 54.27 | 54.27 | 97,027 | +0.02(+0.04%) |
Sep 21, 2022 | 55.60 | 55.60 | 54.20 | 54.25 | 101,230 | -1.48(-2.66%) |
Sep 20, 2022 | 56.29 | 56.38 | 55.66 | 55.73 | 82,585 | -0.42(-0.75%) |
Sep 19, 2022 | 54.60 | 56.18 | 54.60 | 56.15 | 105,146 | +1.89(+3.48%) |
Sep 16, 2022 | 54.30 | 55.00 | 54.01 | 54.26 | 93,405 | -0.26(-0.48%) |
Sep 15, 2022 | 55.40 | 55.40 | 54.52 | 54.52 | 100,110 | -1.75(-3.11%) |
Sep 14, 2022 | 56.00 | 56.40 | 55.81 | 56.27 | 124,703 | -0.97(-1.69%) |
Sep 13, 2022 | 57.50 | 58.49 | 56.74 | 57.24 | 228,087 | -0.46(-0.80%) |
Sep 12, 2022 | 58.00 | 58.02 | 57.34 | 57.70 | 160,348 | +1.10(+1.94%) |
Sep 09, 2022 | 57.04 | 57.15 | 56.41 | 56.60 | 138,684 | +0.79(+1.42%) |
Sep 08, 2022 | 55.00 | 55.81 | 54.90 | 55.81 | 103,915 | -1.64(-2.85%) |
Sep 07, 2022 | 56.11 | 57.45 | 56.11 | 57.45 | 336,562 | +2.45(+4.45%) |
Sep 06, 2022 | 55.78 | 56.00 | 54.87 | 55.00 | 265,251 | +0.15(+0.27%) |
Sep 02, 2022 | 56.15 | 56.30 | 54.41 | 54.85 | 332,083 | -4.05(-6.88%) |
Sep 01, 2022 | 59.19 | 59.45 | 58.10 | 58.90 | 297,884 | -2.89(-4.68%) |
Aug 31, 2022 | 61.76 | 62.00 | 61.15 | 61.79 | 260,113 | -2.39(-3.72%) |
Aug 30, 2022 | 65.42 | 65.50 | 63.60 | 64.18 | 335,793 | -5.49(-7.89%) |
Aug 29, 2022 | 68.28 | 69.85 | 68.06 | 69.67 | 171,841 | +2.20(+3.27%) |
Aug 26, 2022 | 68.62 | 69.24 | 67.36 | 67.47 | 227,115 | -0.54(-0.79%) |
Aug 25, 2022 | 67.14 | 68.01 | 66.22 | 68.01 | 274,639 | +0.94(+1.40%) |
Aug 24, 2022 | 66.69 | 67.55 | 66.00 | 67.07 | 138,697 | -1.95(-2.83%) |
Aug 23, 2022 | 69.00 | 69.81 | 67.89 | 69.02 | 158,742 | -1.18(-1.68%) |
Aug 22, 2022 | 70.10 | 70.52 | 69.80 | 70.20 | 77,395 | +0.45(+0.65%) |
Aug 19, 2022 | 71.18 | 71.30 | 69.71 | 69.75 | 120,190 | -2.49(-3.45%) |
Aug 18, 2022 | 72.60 | 72.98 | 71.84 | 72.24 | 49,679 | -1.03(-1.41%) |
Aug 17, 2022 | 73.52 | 73.77 | 72.72 | 73.27 | 82,713 | +0.66(+0.91%) |
Aug 16, 2022 | 72.45 | 72.94 | 72.21 | 72.61 | 140,410 | -0.29(-0.40%) |
Aug 15, 2022 | 72.21 | 72.97 | 72.19 | 72.90 | 116,972 | -0.41(-0.56%) |
Aug 12, 2022 | 72.90 | 73.35 | 72.25 | 73.31 | 70,463 | -0.07(-0.10%) |
Aug 11, 2022 | 74.00 | 74.44 | 73.05 | 73.38 | 115,573 | +0.91(+1.26%) |
Aug 10, 2022 | 71.65 | 72.50 | 71.01 | 72.47 | 112,579 | -0.39(-0.54%) |
Aug 09, 2022 | 74.19 | 74.19 | 72.56 | 72.86 | 82,750 | -1.58(-2.12%) |
Aug 08, 2022 | 74.26 | 75.00 | 74.15 | 74.44 | 99,423 | +0.91(+1.23%) |
Aug 05, 2022 | 72.86 | 74.01 | 72.75 | 73.53 | 100,142 | -2.52(-3.32%) |
Aug 04, 2022 | 75.75 | 76.71 | 75.20 | 76.06 | 121,231 | +1.74(+2.33%) |
Aug 03, 2022 | 73.63 | 74.61 | 73.09 | 74.32 | 106,191 | +0.86(+1.17%) |
Aug 02, 2022 | 72.86 | 74.10 | 72.31 | 73.46 | 216,152 | -0.99(-1.33%) |
Aug 01, 2022 | 74.20 | 75.34 | 74.00 | 74.45 | 262,715 | +1.41(+1.93%) |
Jul 29, 2022 | 72.53 | 73.04 | 72.22 | 73.04 | 167,083 | -1.36(-1.83%) |
Jul 28, 2022 | 74.00 | 74.40 | 73.00 | 74.40 | 95,905 | +0.28(+0.38%) |
Jul 27, 2022 | 73.61 | 74.28 | 72.75 | 74.12 | 60,289 | +1.80(+2.48%) |
Jul 26, 2022 | 73.70 | 73.78 | 72.32 | 72.32 | 68,195 | -0.62(-0.85%) |
Jul 25, 2022 | 72.69 | 73.04 | 72.09 | 72.94 | 104,213 | +1.51(+2.11%) |
Jul 22, 2022 | 73.45 | 79.50 | 71.43 | 71.43 | 141,497 | -2.21(-3.01%) |
Jul 21, 2022 | 72.20 | 73.78 | 72.20 | 73.64 | 104,718 | +0.79(+1.09%) |
Jul 20, 2022 | 73.18 | 73.69 | 72.60 | 72.85 | 273,424 | -1.85(-2.48%) |
Jul 19, 2022 | 74.99 | 74.99 | 73.86 | 74.70 | 174,751 | +0.50(+0.67%) |
Jul 18, 2022 | 74.88 | 75.71 | 74.18 | 74.20 | 248,948 | -1.05(-1.40%) |
Jul 15, 2022 | 76.40 | 76.40 | 74.13 | 75.25 | 141,626 | +0.54(+0.72%) |
Jul 14, 2022 | 74.99 | 75.12 | 73.85 | 74.71 | 180,346 | +5.21(+7.50%) |
Jul 13, 2022 | 68.08 | 69.74 | 67.73 | 69.50 | 264,166 | +0.45(+0.65%) |
Jul 12, 2022 | 70.71 | 70.90 | 68.75 | 69.05 | 423,434 | -8.53(-11.00%) |
Jul 11, 2022 | 78.39 | 78.39 | 77.42 | 77.58 | 167,246 | -4.91(-5.95%) |
Jul 08, 2022 | 82.40 | 82.60 | 81.37 | 82.49 | 201,240 | -1.93(-2.29%) |
Jul 07, 2022 | 83.59 | 84.88 | 82.99 | 84.42 | 174,209 | +4.08(+5.08%) |
Jul 06, 2022 | 80.69 | 80.69 | 79.68 | 80.34 | 167,886 | +0.12(+0.16%) |
Jul 05, 2022 | 78.52 | 80.27 | 78.00 | 80.22 | 339,342 | +0.50(+0.62%) |
Jul 01, 2022 | 79.03 | 80.70 | 78.96 | 79.72 | 178,332 | -0.76(-0.94%) |
Jun 30, 2022 | 79.70 | 80.53 | 78.50 | 80.48 | 228,323 | -0.57(-0.70%) |
Jun 29, 2022 | 81.00 | 81.28 | 80.00 | 81.05 | 242,222 | -1.91(-2.30%) |
Jun 28, 2022 | 83.70 | 83.97 | 82.50 | 82.96 | 309,992 | +2.72(+3.39%) |
Jun 27, 2022 | 80.49 | 81.10 | 79.73 | 80.24 | 225,462 | +1.34(+1.70%) |
Jun 24, 2022 | 79.02 | 79.15 | 78.30 | 78.90 | 232,496 | -0.10(-0.13%) |
Jun 23, 2022 | 78.00 | 79.35 | 78.00 | 79.00 | 171,542 | +2.83(+3.72%) |
Jun 22, 2022 | 75.50 | 77.14 | 75.45 | 76.17 | 177,355 | -0.72(-0.94%) |
Jun 21, 2022 | 75.86 | 77.20 | 75.86 | 76.89 | 186,661 | +2.31(+3.10%) |
Jun 17, 2022 | 75.20 | 75.59 | 74.14 | 74.58 | 163,766 | +1.76(+2.42%) |
Jun 16, 2022 | 73.82 | 75.20 | 71.70 | 72.82 | 440,383 | -2.78(-3.68%) |
Jun 15, 2022 | 74.72 | 76.00 | 74.34 | 75.60 | 383,949 | -3.71(-4.68%) |
Jun 14, 2022 | 76.91 | 79.38 | 76.61 | 79.31 | 290,669 | +3.90(+5.17%) |
Jun 13, 2022 | 76.67 | 76.99 | 75.19 | 75.41 | 312,453 | -2.87(-3.67%) |
Jun 10, 2022 | 78.20 | 79.05 | 77.47 | 78.28 | 220,799 | +3.47(+4.64%) |
Jun 09, 2022 | 76.04 | 76.32 | 74.79 | 74.81 | 229,636 | -3.06(-3.93%) |
Jun 08, 2022 | 77.00 | 77.93 | 76.85 | 77.87 | 211,411 | +1.40(+1.83%) |
Jun 07, 2022 | 74.35 | 76.47 | 74.35 | 76.47 | 123,371 | -0.01(-0.01%) |
Jun 06, 2022 | 76.26 | 77.52 | 76.12 | 76.48 | 283,399 | +3.39(+4.63%) |
Jun 03, 2022 | 73.50 | 73.90 | 72.77 | 73.09 | 130,368 | -1.52(-2.03%) |
Jun 02, 2022 | 73.01 | 74.70 | 72.15 | 74.61 | 210,861 | +3.32(+4.66%) |
Jun 01, 2022 | 72.70 | 72.70 | 70.70 | 71.29 | 146,017 | +0.28(+0.39%) |
May 31, 2022 | 72.43 | 72.43 | 70.81 | 71.01 | 263,007 | +1.38(+1.98%) |
May 27, 2022 | 68.85 | 69.80 | 68.03 | 69.63 | 312,889 | +0.06(+0.09%) |
May 26, 2022 | 67.20 | 69.94 | 67.20 | 69.57 | 195,682 | +3.45(+5.22%) |
May 25, 2022 | 65.57 | 66.50 | 65.29 | 66.12 | 123,402 | +2.27(+3.56%) |
May 24, 2022 | 65.40 | 65.99 | 63.40 | 63.85 | 202,684 | -4.27(-6.27%) |
May 23, 2022 | 68.42 | 68.62 | 67.95 | 68.12 | 234,185 | +1.54(+2.31%) |
May 20, 2022 | 68.80 | 68.80 | 65.42 | 66.58 | 228,081 | -0.93(-1.38%) |
May 19, 2022 | 65.41 | 67.77 | 65.41 | 67.51 | 239,022 | +2.68(+4.13%) |
May 18, 2022 | 65.11 | 66.58 | 64.68 | 64.83 | 282,518 | -0.02(-0.03%) |
May 17, 2022 | 64.51 | 65.05 | 64.12 | 64.85 | 241,642 | +3.96(+6.50%) |
May 16, 2022 | 60.34 | 61.44 | 60.28 | 60.89 | 140,170 | +0.11(+0.18%) |
May 13, 2022 | 59.40 | 61.00 | 59.40 | 60.78 | 183,392 | +3.51(+6.13%) |
May 12, 2022 | 56.05 | 58.42 | 56.05 | 57.27 | 192,569 | +0.32(+0.56%) |
May 11, 2022 | 57.57 | 59.24 | 56.47 | 56.95 | 232,184 | +3.04(+5.64%) |
May 10, 2022 | 53.91 | 55.06 | 52.74 | 53.91 | 187,604 | +1.08(+2.04%) |
May 09, 2022 | 55.00 | 56.00 | 52.83 | 52.83 | 186,664 | -4.33(-7.58%) |
May 06, 2022 | 57.28 | 58.23 | 57.00 | 57.16 | 134,434 | -0.84(-1.45%) |
May 05, 2022 | 61.00 | 61.06 | 57.22 | 58.00 | 179,197 | -3.76(-6.09%) |
May 04, 2022 | 60.60 | 61.91 | 59.40 | 61.76 | 173,677 | +1.81(+3.02%) |
May 03, 2022 | 59.96 | 60.16 | 59.35 | 59.95 | 129,429 | +1.95(+3.36%) |
May 02, 2022 | 58.45 | 59.06 | 57.11 | 58.00 | 195,732 | +0.07(+0.12%) |
Apr 29, 2022 | 59.50 | 59.90 | 57.93 | 57.93 | 238,019 | +0.03(+0.05%) |
Apr 28, 2022 | 58.98 | 58.98 | 56.35 | 57.90 | 151,472 | +0.75(+1.31%) |
Apr 27, 2022 | 56.20 | 57.56 | 56.20 | 57.15 | 108,935 | +2.10(+3.81%) |
Apr 26, 2022 | 56.45 | 57.00 | 55.00 | 55.05 | 138,847 | -2.01(-3.52%) |
Apr 25, 2022 | 56.16 | 57.31 | 55.60 | 57.06 | 168,933 | -1.05(-1.81%) |
Apr 22, 2022 | 58.75 | 59.45 | 57.94 | 58.11 | 80,418 | +1.09(+1.91%) |
Apr 21, 2022 | 59.68 | 59.70 | 56.99 | 57.02 | 157,275 | -2.31(-3.89%) |
Apr 20, 2022 | 61.40 | 61.40 | 59.10 | 59.33 | 148,604 | -2.22(-3.61%) |
Apr 19, 2022 | 60.00 | 61.55 | 60.00 | 61.55 | 119,160 | +1.80(+3.01%) |
Apr 18, 2022 | 60.14 | 60.14 | 58.62 | 59.75 | 140,112 | -0.05(-0.08%) |
Apr 14, 2022 | 60.60 | 60.74 | 59.79 | 59.80 | 107,798 | +0.07(+0.12%) |
Apr 13, 2022 | 57.71 | 59.85 | 57.71 | 59.73 | 113,172 | +3.16(+5.58%) |
Apr 12, 2022 | 58.05 | 58.05 | 56.37 | 56.57 | 121,457 | -0.49(-0.86%) |
Apr 11, 2022 | 55.54 | 57.59 | 55.53 | 57.06 | 142,515 | -3.03(-5.03%) |
Apr 08, 2022 | 60.37 | 61.00 | 59.66 | 60.09 | 87,165 | +0.44(+0.74%) |
Apr 07, 2022 | 60.50 | 60.87 | 59.19 | 59.65 | 139,599 | -0.37(-0.62%) |
Apr 06, 2022 | 60.40 | 60.80 | 59.29 | 60.02 | 151,170 | -0.87(-1.43%) |
Apr 05, 2022 | 62.85 | 63.36 | 60.88 | 60.89 | 301,520 | -1.95(-3.10%) |
Apr 04, 2022 | 61.93 | 62.86 | 61.75 | 62.84 | 185,070 | +5.04(+8.71%) |
Apr 01, 2022 | 58.29 | 58.84 | 57.35 | 57.80 | 149,784 | +2.46(+4.45%) |
Mar 31, 2022 | 57.75 | 58.12 | 55.10 | 55.34 | 228,194 | -1.73(-3.03%) |
Mar 30, 2022 | 57.06 | 58.10 | 56.37 | 57.07 | 159,486 | +1.87(+3.39%) |
Mar 29, 2022 | 54.41 | 55.20 | 54.33 | 55.20 | 147,856 | +0.23(+0.42%) |
Mar 28, 2022 | 54.00 | 55.05 | 54.00 | 54.97 | 132,306 | +0.38(+0.70%) |
Mar 25, 2022 | 54.50 | 55.85 | 53.81 | 54.59 | 236,964 | -2.76(-4.81%) |
Mar 24, 2022 | 58.50 | 58.50 | 56.80 | 57.35 | 56,574 | +0.16(+0.27%) |
Mar 23, 2022 | 56.24 | 58.17 | 55.82 | 57.20 | 137,745 | +0.52(+0.91%) |
Mar 22, 2022 | 55.45 | 56.76 | 55.45 | 56.68 | 120,723 | +2.33(+4.29%) |
Mar 21, 2022 | 55.50 | 55.50 | 53.87 | 54.35 | 146,836 | -2.43(-4.28%) |
Mar 18, 2022 | 53.50 | 57.24 | 53.50 | 56.78 | 240,345 | +2.89(+5.36%) |
Mar 17, 2022 | 54.80 | 54.80 | 52.56 | 53.89 | 139,658 | -0.92(-1.68%) |
Mar 16, 2022 | 51.26 | 55.04 | 50.52 | 54.81 | 400,452 | +10.05(+22.45%) |
Mar 15, 2022 | 43.05 | 45.37 | 42.60 | 44.76 | 344,926 | +1.46(+3.37%) |
Mar 14, 2022 | 45.34 | 45.34 | 43.30 | 43.30 | 469,118 | -4.15(-8.75%) |
Mar 11, 2022 | 51.00 | 51.00 | 47.35 | 47.45 | 245,786 | -1.56(-3.18%) |
Mar 10, 2022 | 50.97 | 51.00 | 48.79 | 49.01 | 385,342 | -2.16(-4.21%) |
Mar 09, 2022 | 50.27 | 51.24 | 49.57 | 51.16 | 208,486 | +2.91(+6.04%) |
Mar 08, 2022 | 48.09 | 51.00 | 47.00 | 48.25 | 387,193 | -2.84(-5.56%) |
Mar 07, 2022 | 51.24 | 52.56 | 50.81 | 51.09 | 228,472 | -2.55(-4.75%) |
Mar 04, 2022 | 53.66 | 54.75 | 53.50 | 53.64 | 246,230 | -4.38(-7.56%) |
Mar 03, 2022 | 59.34 | 59.70 | 57.99 | 58.02 | 208,305 | -3.26(-5.32%) |
Mar 02, 2022 | 61.50 | 61.50 | 60.51 | 61.28 | 69,127 | +1.15(+1.90%) |