Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 56.16 | 56.69 | 55.85 | 56.40 | 129,800 | -0.11(-0.19%) |
Feb 27, 2023 | 57.60 | 57.67 | 56.02 | 56.50 | 150,591 | -1.03(-1.78%) |
Feb 24, 2023 | 58.16 | 58.52 | 57.05 | 57.53 | 128,290 | -1.06(-1.82%) |
Feb 23, 2023 | 57.10 | 59.37 | 56.38 | 58.59 | 367,533 | +4.29(+7.90%) |
Feb 22, 2023 | 54.41 | 54.98 | 53.76 | 54.31 | 140,422 | -0.01(-0.02%) |
Feb 21, 2023 | 55.15 | 55.25 | 54.32 | 54.32 | 144,335 | -1.29(-2.31%) |
Feb 17, 2023 | 55.20 | 55.83 | 55.13 | 55.60 | 93,195 | +0.61(+1.11%) |
Feb 16, 2023 | 55.17 | 55.69 | 54.80 | 54.99 | 90,636 | -0.78(-1.41%) |
Feb 15, 2023 | 54.59 | 55.80 | 54.59 | 55.78 | 93,593 | +0.96(+1.75%) |
Feb 14, 2023 | 54.78 | 55.20 | 54.40 | 54.82 | 61,237 | -0.09(-0.16%) |
Feb 13, 2023 | 53.80 | 55.04 | 53.80 | 54.91 | 71,437 | +1.04(+1.92%) |
Feb 10, 2023 | 53.88 | 54.10 | 53.38 | 53.87 | 75,107 | +0.15(+0.27%) |
Feb 09, 2023 | 54.79 | 55.14 | 53.68 | 53.73 | 80,525 | -0.87(-1.60%) |
Feb 08, 2023 | 54.93 | 55.17 | 54.46 | 54.60 | 69,697 | -0.73(-1.31%) |
Feb 07, 2023 | 54.41 | 55.35 | 53.92 | 55.32 | 91,804 | +0.56(+1.02%) |
Feb 06, 2023 | 55.32 | 55.53 | 54.42 | 54.76 | 146,126 | -0.72(-1.29%) |
Feb 03, 2023 | 55.37 | 56.20 | 55.32 | 55.48 | 103,829 | -0.24(-0.43%) |
Feb 02, 2023 | 55.35 | 56.28 | 55.22 | 55.72 | 113,323 | +0.28(+0.51%) |
Feb 01, 2023 | 55.07 | 56.01 | 54.48 | 55.44 | 122,115 | +0.37(+0.67%) |
Jan 31, 2023 | 53.97 | 55.08 | 53.97 | 55.07 | 146,255 | +1.30(+2.41%) |
Jan 30, 2023 | 54.02 | 54.31 | 53.72 | 53.77 | 69,458 | -0.26(-0.48%) |
Jan 27, 2023 | 53.77 | 54.18 | 53.49 | 54.04 | 84,977 | +0.36(+0.67%) |
Jan 26, 2023 | 53.84 | 54.01 | 53.28 | 53.68 | 89,852 | +0.13(+0.24%) |
Jan 25, 2023 | 52.73 | 53.66 | 52.48 | 53.55 | 83,195 | +0.82(+1.56%) |
Jan 24, 2023 | 52.86 | 52.92 | 52.18 | 52.73 | 60,177 | +0.15(+0.29%) |
Jan 23, 2023 | 52.46 | 53.00 | 52.17 | 52.57 | 83,428 | +0.09(+0.17%) |
Jan 20, 2023 | 52.11 | 52.52 | 51.77 | 52.49 | 69,345 | +0.64(+1.23%) |
Jan 19, 2023 | 52.25 | 52.25 | 51.40 | 51.85 | 77,644 | -0.40(-0.76%) |
Jan 18, 2023 | 52.42 | 53.05 | 52.20 | 52.25 | 107,673 | -0.25(-0.48%) |
Jan 17, 2023 | 53.34 | 53.80 | 52.50 | 52.50 | 92,605 | -0.94(-1.76%) |
Jan 13, 2023 | 52.49 | 53.45 | 52.32 | 53.44 | 105,350 | +0.55(+1.04%) |
Jan 12, 2023 | 52.96 | 53.46 | 52.75 | 52.88 | 91,875 | +0.12(+0.22%) |
Jan 11, 2023 | 51.73 | 52.83 | 51.73 | 52.77 | 115,344 | +1.07(+2.08%) |
Jan 10, 2023 | 51.35 | 51.88 | 50.99 | 51.69 | 111,155 | +0.45(+0.87%) |
Jan 09, 2023 | 51.29 | 51.85 | 51.04 | 51.25 | 127,581 | +0.31(+0.61%) |
Jan 06, 2023 | 50.36 | 50.99 | 49.82 | 50.94 | 172,692 | +0.82(+1.64%) |
Jan 05, 2023 | 50.42 | 50.42 | 49.79 | 50.12 | 187,424 | -0.21(-0.42%) |
Jan 04, 2023 | 50.43 | 50.43 | 49.72 | 50.33 | 156,485 | -0.02(-0.04%) |
Jan 03, 2023 | 49.49 | 50.72 | 49.47 | 50.35 | 185,450 | +1.36(+2.77%) |
Dec 30, 2022 | 49.47 | 49.58 | 48.76 | 48.99 | 172,395 | -0.72(-1.44%) |
Dec 29, 2022 | 49.36 | 50.19 | 49.36 | 49.71 | 187,648 | +0.72(+1.46%) |
Dec 28, 2022 | 49.42 | 49.72 | 48.92 | 48.99 | 115,939 | -0.51(-1.04%) |
Dec 27, 2022 | 49.94 | 49.94 | 49.24 | 49.51 | 111,068 | -0.44(-0.87%) |
Dec 23, 2022 | 49.83 | 50.13 | 49.35 | 49.94 | 115,418 | +0.22(+0.45%) |
Dec 22, 2022 | 50.12 | 50.12 | 49.09 | 49.72 | 115,738 | -0.19(-0.39%) |
Dec 21, 2022 | 49.55 | 50.35 | 49.55 | 49.91 | 103,597 | +0.47(+0.96%) |
Dec 20, 2022 | 50.28 | 50.52 | 49.33 | 49.44 | 161,536 | -1.09(-2.16%) |
Dec 19, 2022 | 50.92 | 50.92 | 49.98 | 50.53 | 178,036 | -0.15(-0.29%) |
Dec 16, 2022 | 50.28 | 51.27 | 49.85 | 50.68 | 561,183 | -0.25(-0.49%) |
Dec 15, 2022 | 51.78 | 51.78 | 49.82 | 50.93 | 294,747 | -1.25(-2.39%) |
Dec 14, 2022 | 51.59 | 53.36 | 51.59 | 52.18 | 292,074 | +0.68(+1.32%) |
Dec 13, 2022 | 53.38 | 53.94 | 51.34 | 51.50 | 812,430 | -1.11(-2.10%) |
Dec 12, 2022 | 52.20 | 52.67 | 51.09 | 52.61 | 245,510 | +0.42(+0.81%) |
Dec 09, 2022 | 53.59 | 54.00 | 52.13 | 52.18 | 207,532 | -1.43(-2.67%) |
Dec 08, 2022 | 52.27 | 53.75 | 51.87 | 53.61 | 169,247 | +1.91(+3.70%) |
Dec 07, 2022 | 53.94 | 53.97 | 51.64 | 51.70 | 328,901 | -2.89(-5.30%) |
Dec 06, 2022 | 54.90 | 55.92 | 53.81 | 54.60 | 194,502 | -0.20(-0.37%) |
Dec 05, 2022 | 54.23 | 55.02 | 53.69 | 54.80 | 258,888 | +0.62(+1.14%) |
Dec 02, 2022 | 53.52 | 54.97 | 53.52 | 54.18 | 267,149 | +0.59(+1.11%) |
Dec 01, 2022 | 51.31 | 53.61 | 51.28 | 53.59 | 387,774 | +4.99(+10.27%) |
Nov 30, 2022 | 48.72 | 48.90 | 47.70 | 48.60 | 161,634 | -0.05(-0.11%) |
Nov 29, 2022 | 47.79 | 48.71 | 47.71 | 48.65 | 105,451 | +0.54(+1.12%) |
Nov 28, 2022 | 48.45 | 48.87 | 47.83 | 48.11 | 111,607 | -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 | 72,433 | +0.73(+1.52%) |
Nov 21, 2022 | 47.67 | 47.78 | 47.22 | 47.65 | 88,670 | -0.27(-0.57%) |
Nov 18, 2022 | 49.01 | 49.03 | 47.79 | 47.93 | 116,919 | -0.59(-1.22%) |
Nov 17, 2022 | 48.38 | 48.71 | 47.79 | 48.52 | 104,923 | -0.14(-0.29%) |
Nov 16, 2022 | 49.27 | 49.27 | 48.14 | 48.66 | 98,513 | -0.88(-1.77%) |
Nov 15, 2022 | 48.63 | 49.59 | 48.22 | 49.54 | 142,188 | +1.27(+2.64%) |
Nov 14, 2022 | 48.06 | 48.46 | 47.43 | 48.26 | 144,429 | +0.01(+0.02%) |
Nov 11, 2022 | 48.09 | 48.60 | 47.57 | 48.25 | 106,801 | +0.04(+0.09%) |
Nov 10, 2022 | 47.75 | 49.02 | 47.40 | 48.21 | 144,060 | +1.81(+3.90%) |
Nov 09, 2022 | 47.58 | 47.66 | 46.11 | 46.40 | 100,889 | -1.43(-2.99%) |
Nov 08, 2022 | 47.88 | 48.11 | 47.25 | 47.83 | 122,957 | +0.07(+0.15%) |
Nov 07, 2022 | 47.42 | 48.21 | 46.96 | 47.76 | 163,720 | +0.32(+0.67%) |
Nov 04, 2022 | 45.18 | 47.45 | 45.05 | 47.45 | 185,835 | +2.69(+6.00%) |
Nov 03, 2022 | 45.68 | 45.72 | 43.47 | 44.76 | 341,773 | -4.08(-8.36%) |
Nov 02, 2022 | 49.48 | 49.86 | 48.39 | 48.84 | 134,737 | -1.00(-2.01%) |
Nov 01, 2022 | 49.38 | 50.19 | 49.27 | 49.84 | 95,887 | +0.55(+1.12%) |
Oct 31, 2022 | 49.10 | 49.73 | 48.83 | 49.29 | 102,902 | -0.11(-0.23%) |
Oct 28, 2022 | 48.62 | 50.04 | 48.48 | 49.40 | 104,516 | +1.03(+2.12%) |
Oct 27, 2022 | 48.08 | 49.13 | 47.77 | 48.38 | 91,440 | +0.56(+1.18%) |
Oct 26, 2022 | 47.92 | 48.74 | 47.57 | 47.81 | 95,904 | +0.11(+0.22%) |
Oct 25, 2022 | 46.54 | 47.94 | 46.54 | 47.71 | 77,768 | +1.04(+2.22%) |
Oct 24, 2022 | 46.64 | 47.07 | 46.15 | 46.67 | 100,574 | +0.40(+0.85%) |
Oct 21, 2022 | 45.97 | 46.63 | 45.74 | 46.28 | 105,241 | +0.60(+1.31%) |
Oct 20, 2022 | 45.94 | 46.54 | 45.36 | 45.68 | 81,671 | -0.55(-1.20%) |
Oct 19, 2022 | 46.82 | 47.12 | 45.72 | 46.23 | 131,505 | -0.83(-1.75%) |
Oct 18, 2022 | 47.58 | 47.92 | 46.78 | 47.06 | 98,482 | +0.02(+0.04%) |
Oct 17, 2022 | 46.51 | 47.16 | 46.43 | 47.04 | 110,024 | +1.05(+2.29%) |
Oct 14, 2022 | 46.59 | 46.85 | 45.70 | 45.99 | 70,295 | -0.54(-1.17%) |
Oct 13, 2022 | 45.43 | 47.00 | 45.09 | 46.53 | 95,009 | +0.64(+1.40%) |
Oct 12, 2022 | 46.22 | 46.30 | 45.85 | 45.89 | 76,482 | -0.47(-1.02%) |
Oct 11, 2022 | 46.15 | 46.80 | 46.00 | 46.37 | 116,206 | +0.09(+0.19%) |
Oct 10, 2022 | 46.19 | 46.50 | 45.68 | 46.28 | 91,866 | +0.40(+0.88%) |
Oct 07, 2022 | 45.76 | 45.91 | 44.91 | 45.87 | 161,844 | -0.15(-0.32%) |
Oct 06, 2022 | 45.17 | 46.16 | 45.04 | 46.02 | 99,168 | +0.88(+1.95%) |
Oct 05, 2022 | 45.50 | 45.76 | 44.82 | 45.14 | 110,494 | -0.55(-1.21%) |
Oct 04, 2022 | 45.55 | 46.41 | 45.32 | 45.70 | 193,519 | +0.68(+1.50%) |
Oct 03, 2022 | 44.81 | 45.50 | 44.56 | 45.02 | 183,874 | +0.42(+0.95%) |
Sep 30, 2022 | 44.66 | 45.49 | 44.17 | 44.60 | 175,145 | -0.27(-0.61%) |
Sep 29, 2022 | 44.38 | 45.00 | 44.04 | 44.87 | 162,775 | +0.21(+0.47%) |
Sep 28, 2022 | 44.35 | 44.90 | 44.15 | 44.66 | 190,822 | +0.39(+0.87%) |
Sep 27, 2022 | 44.73 | 45.08 | 44.24 | 44.28 | 106,142 | -0.25(-0.57%) |
Sep 26, 2022 | 44.61 | 45.50 | 44.49 | 44.53 | 178,743 | -0.40(-0.88%) |
Sep 23, 2022 | 44.31 | 45.00 | 44.05 | 44.93 | 164,164 | +0.31(+0.69%) |
Sep 22, 2022 | 44.19 | 44.90 | 43.60 | 44.62 | 172,113 | +0.29(+0.65%) |
Sep 21, 2022 | 45.04 | 45.38 | 44.22 | 44.33 | 180,879 | -0.31(-0.69%) |
Sep 20, 2022 | 45.52 | 45.52 | 44.38 | 44.64 | 126,247 | -1.14(-2.49%) |
Sep 19, 2022 | 45.15 | 45.86 | 44.87 | 45.78 | 134,503 | +0.31(+0.68%) |
Sep 16, 2022 | 45.74 | 45.81 | 44.88 | 45.47 | 273,471 | -0.42(-0.92%) |
Sep 15, 2022 | 46.15 | 46.58 | 45.49 | 45.89 | 185,403 | -0.19(-0.42%) |
Sep 14, 2022 | 45.74 | 46.30 | 45.48 | 46.08 | 141,063 | +0.34(+0.75%) |
Sep 13, 2022 | 46.54 | 46.62 | 45.51 | 45.74 | 193,238 | -1.75(-3.68%) |
Sep 12, 2022 | 47.95 | 48.48 | 47.41 | 47.49 | 162,390 | +0.00(+0.00%) |
Sep 09, 2022 | 46.73 | 47.59 | 46.73 | 47.49 | 160,078 | +0.71(+1.52%) |
Sep 08, 2022 | 46.42 | 47.01 | 45.83 | 46.78 | 174,115 | +0.10(+0.21%) |
Sep 07, 2022 | 46.52 | 47.27 | 46.14 | 46.68 | 206,864 | +0.13(+0.28%) |
Sep 06, 2022 | 45.95 | 46.72 | 45.46 | 46.55 | 203,967 | +0.81(+1.77%) |
Sep 02, 2022 | 46.36 | 46.88 | 45.19 | 45.74 | 144,490 | -0.33(-0.72%) |
Sep 01, 2022 | 45.76 | 46.79 | 45.13 | 46.08 | 176,670 | +0.19(+0.42%) |
Aug 31, 2022 | 46.03 | 46.22 | 45.00 | 45.88 | 210,082 | -0.10(-0.21%) |
Aug 30, 2022 | 46.65 | 46.72 | 45.72 | 45.98 | 205,823 | -0.67(-1.43%) |
Aug 29, 2022 | 47.00 | 47.33 | 46.55 | 46.65 | 128,430 | -0.65(-1.37%) |
Aug 26, 2022 | 48.33 | 48.33 | 47.01 | 47.30 | 147,556 | -0.83(-1.72%) |
Aug 25, 2022 | 48.12 | 48.53 | 47.54 | 48.12 | 152,948 | -0.18(-0.38%) |
Aug 24, 2022 | 48.28 | 48.55 | 47.65 | 48.31 | 135,853 | +0.11(+0.22%) |
Aug 23, 2022 | 48.81 | 49.03 | 47.74 | 48.20 | 190,843 | -0.83(-1.70%) |
Aug 22, 2022 | 50.81 | 50.91 | 48.87 | 49.03 | 167,070 | -2.13(-4.17%) |
Aug 19, 2022 | 51.41 | 51.53 | 50.58 | 51.17 | 381,174 | -0.46(-0.88%) |
Aug 18, 2022 | 51.55 | 51.87 | 51.23 | 51.63 | 79,923 | +0.04(+0.07%) |
Aug 17, 2022 | 51.31 | 51.87 | 50.84 | 51.59 | 126,744 | +0.04(+0.09%) |
Aug 16, 2022 | 51.30 | 51.96 | 50.77 | 51.55 | 121,033 | +0.07(+0.14%) |
Aug 15, 2022 | 51.49 | 51.69 | 50.66 | 51.48 | 174,461 | +0.10(+0.20%) |
Aug 12, 2022 | 51.28 | 51.64 | 50.70 | 51.37 | 118,615 | +0.49(+0.96%) |
Aug 11, 2022 | 50.84 | 51.75 | 50.71 | 50.88 | 131,365 | +0.36(+0.71%) |
Aug 10, 2022 | 49.87 | 51.07 | 49.87 | 50.53 | 191,217 | +0.93(+1.88%) |
Aug 09, 2022 | 50.96 | 51.27 | 49.44 | 49.59 | 247,527 | -1.21(-2.38%) |
Aug 08, 2022 | 50.84 | 52.24 | 50.59 | 50.81 | 214,500 | -0.09(-0.17%) |
Aug 05, 2022 | 52.49 | 52.50 | 50.34 | 50.89 | 429,500 | -1.87(-3.55%) |
Aug 04, 2022 | 54.88 | 54.90 | 51.68 | 52.77 | 404,874 | -5.08(-8.78%) |
Aug 03, 2022 | 57.43 | 58.28 | 56.41 | 57.84 | 150,871 | +0.60(+1.05%) |
Aug 02, 2022 | 58.37 | 58.37 | 57.01 | 57.24 | 160,337 | -0.41(-0.71%) |
Aug 01, 2022 | 57.37 | 57.94 | 57.04 | 57.65 | 122,401 | +0.04(+0.08%) |
Jul 29, 2022 | 57.13 | 57.78 | 56.67 | 57.61 | 176,536 | +0.38(+0.67%) |
Jul 28, 2022 | 56.08 | 57.40 | 55.75 | 57.23 | 92,991 | +0.93(+1.66%) |
Jul 27, 2022 | 55.86 | 56.61 | 55.21 | 56.29 | 109,044 | +0.87(+1.57%) |
Jul 26, 2022 | 55.24 | 55.63 | 54.32 | 55.42 | 120,084 | +0.14(+0.25%) |
Jul 25, 2022 | 55.18 | 55.44 | 54.67 | 55.28 | 103,401 | +0.34(+0.62%) |
Jul 22, 2022 | 55.13 | 55.13 | 54.23 | 54.94 | 74,090 | -0.30(-0.54%) |
Jul 21, 2022 | 54.96 | 55.38 | 54.32 | 55.24 | 132,447 | +0.41(+0.75%) |
Jul 20, 2022 | 53.91 | 54.90 | 53.56 | 54.83 | 166,411 | +0.81(+1.50%) |
Jul 19, 2022 | 54.12 | 54.83 | 53.88 | 54.02 | 152,231 | +0.55(+1.03%) |
Jul 18, 2022 | 55.16 | 55.24 | 52.80 | 53.47 | 163,190 | -1.28(-2.34%) |
Jul 15, 2022 | 54.88 | 54.98 | 54.05 | 54.75 | 111,201 | +0.32(+0.59%) |
Jul 14, 2022 | 54.95 | 55.31 | 53.90 | 54.43 | 107,179 | -0.87(-1.58%) |
Jul 13, 2022 | 54.77 | 55.78 | 54.46 | 55.30 | 106,075 | +0.30(+0.54%) |
Jul 12, 2022 | 55.76 | 56.88 | 54.59 | 55.00 | 116,541 | -0.50(-0.89%) |
Jul 11, 2022 | 55.30 | 55.82 | 54.96 | 55.50 | 112,840 | +0.16(+0.28%) |
Jul 08, 2022 | 55.74 | 55.90 | 54.45 | 55.34 | 141,343 | -0.55(-0.98%) |
Jul 07, 2022 | 55.49 | 56.01 | 54.88 | 55.89 | 174,263 | +0.57(+1.02%) |
Jul 06, 2022 | 57.71 | 58.08 | 55.20 | 55.33 | 143,257 | -2.26(-3.92%) |
Jul 05, 2022 | 55.85 | 57.66 | 55.58 | 57.58 | 181,880 | +1.56(+2.78%) |
Jul 01, 2022 | 55.45 | 56.48 | 55.18 | 56.02 | 107,123 | +0.57(+1.04%) |
Jun 30, 2022 | 54.99 | 55.54 | 54.45 | 55.45 | 133,636 | +0.24(+0.44%) |
Jun 29, 2022 | 55.95 | 55.95 | 54.62 | 55.20 | 79,808 | -0.59(-1.06%) |
Jun 28, 2022 | 56.51 | 57.00 | 55.58 | 55.80 | 125,854 | -0.48(-0.85%) |
Jun 27, 2022 | 58.27 | 58.58 | 56.27 | 56.28 | 137,070 | -1.27(-2.21%) |
Jun 24, 2022 | 56.18 | 58.01 | 55.54 | 57.55 | 285,848 | +1.52(+2.72%) |
Jun 23, 2022 | 53.72 | 56.27 | 53.72 | 56.02 | 191,462 | +2.31(+4.30%) |
Jun 22, 2022 | 54.15 | 54.49 | 53.31 | 53.72 | 135,685 | -0.62(-1.14%) |
Jun 21, 2022 | 54.88 | 55.26 | 54.04 | 54.33 | 164,445 | -0.03(-0.06%) |
Jun 17, 2022 | 54.84 | 55.55 | 54.09 | 54.37 | 191,084 | -0.27(-0.49%) |
Jun 16, 2022 | 55.74 | 56.15 | 54.21 | 54.64 | 159,325 | -2.06(-3.63%) |
Jun 15, 2022 | 56.49 | 57.42 | 56.22 | 56.69 | 131,775 | +0.30(+0.53%) |
Jun 14, 2022 | 56.28 | 56.48 | 55.75 | 56.40 | 101,422 | +0.03(+0.06%) |
Jun 13, 2022 | 56.76 | 57.15 | 56.09 | 56.36 | 122,599 | -1.40(-2.43%) |
Jun 10, 2022 | 57.49 | 58.05 | 56.97 | 57.77 | 86,458 | -0.06(-0.11%) |
Jun 09, 2022 | 57.50 | 58.58 | 57.19 | 57.83 | 72,847 | +0.30(+0.51%) |
Jun 08, 2022 | 57.83 | 58.29 | 57.23 | 57.53 | 91,512 | -0.60(-1.03%) |
Jun 07, 2022 | 57.26 | 58.32 | 56.85 | 58.13 | 96,662 | +0.20(+0.35%) |
Jun 06, 2022 | 58.89 | 59.11 | 57.40 | 57.93 | 165,955 | -1.11(-1.87%) |
Jun 03, 2022 | 60.33 | 60.33 | 58.92 | 59.04 | 113,320 | -1.61(-2.66%) |
Jun 02, 2022 | 59.28 | 60.89 | 58.74 | 60.65 | 253,239 | +1.70(+2.88%) |
Jun 01, 2022 | 59.44 | 59.87 | 58.85 | 58.95 | 155,483 | -0.19(-0.32%) |
May 31, 2022 | 59.07 | 59.50 | 57.98 | 59.14 | 205,083 | +0.63(+1.07%) |
May 27, 2022 | 58.76 | 59.36 | 58.27 | 58.52 | 134,753 | -0.09(-0.15%) |
May 26, 2022 | 58.58 | 59.87 | 58.37 | 58.60 | 187,996 | +0.88(+1.52%) |
May 25, 2022 | 55.44 | 58.85 | 54.96 | 57.72 | 395,470 | +2.28(+4.12%) |
May 24, 2022 | 55.10 | 55.65 | 54.54 | 55.44 | 128,900 | -0.05(-0.09%) |
May 23, 2022 | 55.61 | 56.59 | 55.11 | 55.49 | 120,301 | -0.21(-0.38%) |
May 20, 2022 | 55.47 | 55.73 | 54.43 | 55.70 | 136,762 | +0.84(+1.52%) |
May 19, 2022 | 54.83 | 55.47 | 54.01 | 54.86 | 168,648 | -0.51(-0.91%) |
May 18, 2022 | 57.35 | 57.35 | 54.59 | 55.37 | 267,942 | -2.60(-4.48%) |
May 17, 2022 | 57.51 | 58.47 | 57.51 | 57.97 | 157,326 | +0.95(+1.67%) |
May 16, 2022 | 57.09 | 57.93 | 56.55 | 57.02 | 124,376 | -0.09(-0.15%) |
May 13, 2022 | 57.13 | 57.52 | 56.58 | 57.10 | 116,944 | +0.50(+0.88%) |
May 12, 2022 | 55.60 | 57.65 | 55.60 | 56.61 | 182,784 | +0.91(+1.64%) |
May 11, 2022 | 56.16 | 56.77 | 55.62 | 55.69 | 176,010 | -0.34(-0.62%) |
May 10, 2022 | 57.31 | 57.31 | 55.84 | 56.04 | 233,920 | -0.82(-1.44%) |
May 09, 2022 | 56.38 | 57.50 | 56.07 | 56.86 | 170,668 | +0.15(+0.26%) |
May 06, 2022 | 56.95 | 57.28 | 56.10 | 56.71 | 159,440 | -0.80(-1.39%) |
May 05, 2022 | 59.76 | 59.81 | 55.21 | 57.51 | 439,123 | -3.18(-5.24%) |
May 04, 2022 | 59.52 | 60.95 | 59.33 | 60.69 | 160,763 | +0.94(+1.57%) |
May 03, 2022 | 59.63 | 60.24 | 59.24 | 59.75 | 140,244 | -0.14(-0.23%) |
May 02, 2022 | 59.02 | 59.98 | 58.65 | 59.89 | 192,802 | +1.14(+1.94%) |
Apr 29, 2022 | 59.70 | 60.30 | 58.59 | 58.75 | 125,713 | -1.13(-1.89%) |
Apr 28, 2022 | 60.22 | 60.39 | 59.00 | 59.88 | 110,877 | +0.33(+0.55%) |
Apr 27, 2022 | 60.23 | 60.35 | 59.04 | 59.56 | 159,939 | -0.73(-1.22%) |
Apr 26, 2022 | 61.90 | 62.03 | 60.23 | 60.29 | 135,406 | -2.04(-3.28%) |
Apr 25, 2022 | 61.24 | 62.36 | 60.38 | 62.33 | 115,994 | +0.91(+1.49%) |
Apr 22, 2022 | 62.75 | 62.75 | 61.15 | 61.42 | 134,715 | -0.93(-1.49%) |
Apr 21, 2022 | 63.44 | 63.62 | 62.01 | 62.35 | 105,129 | -0.48(-0.77%) |
Apr 20, 2022 | 63.37 | 63.79 | 62.77 | 62.83 | 77,300 | -0.10(-0.16%) |
Apr 19, 2022 | 62.04 | 63.33 | 61.80 | 62.94 | 92,277 | +0.79(+1.28%) |
Apr 18, 2022 | 61.89 | 62.78 | 61.43 | 62.14 | 135,832 | +0.30(+0.49%) |
Apr 14, 2022 | 62.20 | 62.79 | 61.74 | 61.84 | 114,453 | -0.14(-0.22%) |
Apr 13, 2022 | 61.09 | 62.13 | 60.88 | 61.98 | 84,534 | +0.72(+1.18%) |
Apr 12, 2022 | 61.71 | 62.80 | 61.21 | 61.25 | 131,559 | +0.17(+0.28%) |
Apr 11, 2022 | 61.64 | 62.52 | 61.06 | 61.08 | 153,502 | -0.60(-0.98%) |
Apr 08, 2022 | 61.17 | 62.40 | 61.03 | 61.69 | 152,481 | +0.72(+1.19%) |
Apr 07, 2022 | 59.20 | 61.05 | 59.20 | 60.96 | 161,128 | +1.96(+3.32%) |
Apr 06, 2022 | 59.06 | 59.49 | 58.33 | 59.00 | 146,278 | -0.21(-0.35%) |
Apr 05, 2022 | 60.51 | 60.51 | 59.14 | 59.21 | 125,359 | -1.14(-1.89%) |
Apr 04, 2022 | 60.79 | 61.05 | 60.15 | 60.35 | 132,055 | -0.39(-0.64%) |
Apr 01, 2022 | 60.15 | 60.77 | 59.75 | 60.74 | 215,996 | +0.72(+1.19%) |
Mar 31, 2022 | 60.56 | 60.78 | 59.69 | 60.02 | 172,688 | -0.59(-0.98%) |
Mar 30, 2022 | 61.63 | 61.77 | 60.57 | 60.62 | 122,513 | -1.15(-1.86%) |
Mar 29, 2022 | 61.38 | 61.85 | 60.37 | 61.76 | 185,997 | +0.80(+1.32%) |
Mar 28, 2022 | 62.26 | 62.28 | 60.40 | 60.96 | 192,339 | -1.35(-2.17%) |
Mar 25, 2022 | 61.40 | 62.77 | 61.40 | 62.31 | 135,474 | +0.82(+1.33%) |
Mar 24, 2022 | 62.18 | 62.18 | 60.56 | 61.50 | 124,397 | -0.27(-0.43%) |
Mar 23, 2022 | 62.80 | 63.00 | 61.50 | 61.76 | 138,668 | -1.26(-2.00%) |
Mar 22, 2022 | 62.17 | 63.36 | 61.64 | 63.02 | 191,677 | +1.05(+1.70%) |
Mar 21, 2022 | 63.80 | 64.18 | 61.50 | 61.97 | 214,451 | -1.88(-2.94%) |
Mar 18, 2022 | 63.00 | 64.56 | 62.07 | 63.85 | 402,135 | +0.67(+1.06%) |
Mar 17, 2022 | 62.44 | 63.29 | 62.44 | 63.18 | 151,792 | +0.67(+1.08%) |
Mar 16, 2022 | 61.12 | 62.66 | 60.88 | 62.50 | 211,741 | +1.66(+2.73%) |
Mar 15, 2022 | 62.04 | 62.23 | 59.85 | 60.84 | 277,137 | -0.93(-1.51%) |
Mar 14, 2022 | 61.41 | 62.69 | 61.35 | 61.77 | 206,379 | +0.87(+1.43%) |
Mar 11, 2022 | 60.99 | 61.55 | 60.36 | 60.90 | 207,206 | +0.14(+0.23%) |
Mar 10, 2022 | 58.97 | 60.81 | 58.65 | 60.76 | 186,483 | +1.40(+2.35%) |
Mar 09, 2022 | 58.53 | 59.55 | 58.53 | 59.37 | 251,202 | +1.53(+2.65%) |
Mar 08, 2022 | 58.92 | 59.60 | 57.73 | 57.83 | 222,584 | -1.09(-1.85%) |
Mar 07, 2022 | 59.35 | 60.92 | 58.57 | 58.92 | 243,398 | -0.42(-0.70%) |
Mar 04, 2022 | 61.31 | 61.31 | 58.40 | 59.34 | 489,217 | -3.98(-6.29%) |
Mar 03, 2022 | 63.43 | 63.69 | 62.53 | 63.33 | 174,453 | +0.06(+0.09%) |
Mar 02, 2022 | 62.09 | 63.55 | 61.37 | 63.27 | 325,322 | +1.22(+1.96%) |