Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.44 | 55.98 | 53.44 | 55.60 | 702,160 | +1.94(+3.62%) |
Apr 27, 2023 | 51.88 | 53.87 | 48.89 | 53.66 | 1,612,949 | +0.29(+0.54%) |
Apr 26, 2023 | 53.67 | 54.32 | 53.32 | 53.37 | 663,062 | -0.60(-1.11%) |
Apr 25, 2023 | 54.44 | 54.85 | 53.78 | 53.97 | 281,948 | -1.01(-1.84%) |
Apr 24, 2023 | 55.52 | 55.52 | 54.66 | 54.98 | 258,094 | -0.42(-0.77%) |
Apr 21, 2023 | 55.04 | 55.42 | 54.25 | 55.41 | 436,576 | +0.54(+0.98%) |
Apr 20, 2023 | 55.64 | 55.78 | 54.66 | 54.87 | 475,114 | -0.85(-1.52%) |
Apr 19, 2023 | 55.67 | 55.80 | 55.11 | 55.72 | 322,195 | +0.09(+0.16%) |
Apr 18, 2023 | 55.47 | 55.81 | 55.11 | 55.63 | 376,726 | +0.24(+0.44%) |
Apr 17, 2023 | 54.52 | 55.51 | 54.29 | 55.39 | 508,813 | +0.70(+1.29%) |
Apr 14, 2023 | 54.75 | 55.61 | 54.32 | 54.68 | 741,084 | +0.01(+0.02%) |
Apr 13, 2023 | 54.85 | 54.92 | 54.04 | 54.67 | 756,952 | -0.30(-0.54%) |
Apr 12, 2023 | 55.48 | 55.87 | 54.61 | 54.97 | 684,739 | +0.07(+0.12%) |
Apr 11, 2023 | 53.96 | 55.44 | 53.93 | 54.91 | 717,994 | +1.04(+1.94%) |
Apr 10, 2023 | 53.30 | 54.08 | 53.21 | 53.86 | 442,800 | +0.56(+1.05%) |
Apr 06, 2023 | 54.01 | 54.01 | 53.10 | 53.30 | 451,686 | -0.58(-1.07%) |
Apr 05, 2023 | 52.95 | 53.91 | 52.92 | 53.88 | 737,006 | +0.67(+1.25%) |
Apr 04, 2023 | 53.91 | 53.98 | 52.53 | 53.22 | 688,821 | -0.40(-0.74%) |
Apr 03, 2023 | 53.59 | 54.31 | 53.40 | 53.61 | 486,593 | -0.11(-0.20%) |
Mar 31, 2023 | 53.11 | 53.83 | 52.99 | 53.72 | 537,254 | +0.97(+1.83%) |
Mar 30, 2023 | 52.69 | 53.49 | 52.43 | 52.75 | 512,028 | +0.72(+1.39%) |
Mar 29, 2023 | 52.96 | 52.96 | 51.95 | 52.03 | 797,836 | -0.19(-0.37%) |
Mar 28, 2023 | 52.15 | 52.61 | 51.61 | 52.22 | 843,416 | -0.43(-0.82%) |
Mar 27, 2023 | 52.57 | 53.14 | 52.33 | 52.66 | 485,076 | +0.82(+1.58%) |
Mar 24, 2023 | 50.73 | 52.15 | 50.09 | 51.84 | 811,976 | +0.42(+0.83%) |
Mar 23, 2023 | 51.86 | 52.28 | 51.16 | 51.41 | 602,678 | -0.41(-0.78%) |
Mar 22, 2023 | 52.81 | 53.28 | 51.79 | 51.82 | 543,372 | -1.09(-2.06%) |
Mar 21, 2023 | 52.91 | 53.30 | 52.60 | 52.91 | 660,766 | +0.95(+1.82%) |
Mar 20, 2023 | 50.30 | 52.22 | 50.30 | 51.96 | 806,886 | +2.36(+4.77%) |
Mar 17, 2023 | 52.28 | 52.28 | 49.42 | 49.60 | 2,099,532 | -2.91(-5.55%) |
Mar 16, 2023 | 52.67 | 53.81 | 52.29 | 52.51 | 1,078,531 | -0.59(-1.11%) |
Mar 15, 2023 | 50.85 | 53.18 | 50.78 | 53.10 | 1,748,314 | +0.95(+1.81%) |
Mar 14, 2023 | 52.47 | 52.73 | 51.72 | 52.16 | 1,389,929 | +0.97(+1.90%) |
Mar 13, 2023 | 50.00 | 51.72 | 49.11 | 51.18 | 1,605,590 | +0.04(+0.08%) |
Mar 10, 2023 | 51.61 | 52.17 | 50.95 | 51.14 | 1,375,890 | -0.77(-1.49%) |
Mar 09, 2023 | 52.17 | 52.28 | 51.74 | 51.91 | 733,244 | -0.34(-0.65%) |
Mar 08, 2023 | 51.57 | 52.65 | 51.33 | 52.25 | 690,617 | +0.82(+1.60%) |
Mar 07, 2023 | 51.68 | 51.94 | 51.32 | 51.43 | 464,630 | -0.27(-0.52%) |
Mar 06, 2023 | 52.30 | 52.73 | 51.49 | 51.70 | 904,823 | -0.49(-0.93%) |
Mar 03, 2023 | 52.38 | 52.42 | 51.59 | 52.19 | 820,259 | +0.08(+0.15%) |
Mar 02, 2023 | 52.57 | 53.05 | 51.40 | 52.11 | 968,214 | -1.33(-2.49%) |
Mar 01, 2023 | 54.00 | 54.36 | 52.93 | 53.44 | 568,191 | -0.83(-1.53%) |
Feb 28, 2023 | 54.45 | 54.64 | 54.10 | 54.27 | 687,524 | -0.16(-0.30%) |
Feb 27, 2023 | 54.39 | 54.98 | 54.01 | 54.44 | 372,157 | +0.42(+0.78%) |
Feb 24, 2023 | 53.48 | 54.21 | 52.96 | 54.01 | 931,795 | +0.01(+0.02%) |
Feb 23, 2023 | 55.83 | 56.06 | 52.85 | 54.01 | 1,072,154 | -1.73(-3.10%) |
Feb 22, 2023 | 55.60 | 56.51 | 55.60 | 55.74 | 605,277 | -0.19(-0.34%) |
Feb 21, 2023 | 56.55 | 57.19 | 55.76 | 55.93 | 856,289 | -1.44(-2.52%) |
Feb 17, 2023 | 56.49 | 57.60 | 55.71 | 57.37 | 1,247,581 | +0.40(+0.70%) |
Feb 16, 2023 | 57.52 | 58.21 | 56.94 | 56.97 | 583,942 | -1.38(-2.36%) |
Feb 15, 2023 | 58.13 | 58.34 | 57.68 | 58.34 | 512,551 | -0.10(-0.16%) |
Feb 14, 2023 | 58.43 | 58.88 | 58.00 | 58.44 | 539,906 | -0.20(-0.34%) |
Feb 13, 2023 | 57.24 | 58.96 | 57.24 | 58.64 | 630,096 | +1.11(+1.93%) |
Feb 10, 2023 | 56.41 | 57.89 | 55.97 | 57.53 | 1,123,915 | +2.53(+4.61%) |
Feb 09, 2023 | 58.50 | 58.50 | 54.47 | 55.00 | 896,534 | -3.82(-6.50%) |
Feb 08, 2023 | 58.30 | 59.16 | 58.12 | 58.82 | 606,817 | -0.12(-0.21%) |
Feb 07, 2023 | 58.37 | 59.24 | 57.80 | 58.95 | 674,102 | +0.10(+0.16%) |
Feb 06, 2023 | 59.43 | 59.80 | 58.44 | 58.85 | 465,917 | -1.21(-2.02%) |
Feb 03, 2023 | 60.37 | 60.69 | 59.79 | 60.07 | 633,149 | -0.89(-1.46%) |
Feb 02, 2023 | 60.51 | 61.81 | 60.46 | 60.95 | 667,243 | +0.85(+1.42%) |
Feb 01, 2023 | 58.70 | 60.30 | 58.23 | 60.10 | 689,777 | +0.97(+1.63%) |
Jan 31, 2023 | 57.70 | 59.27 | 57.67 | 59.14 | 976,664 | +1.43(+2.48%) |
Jan 30, 2023 | 58.25 | 58.59 | 57.69 | 57.70 | 1,164,932 | -0.93(-1.58%) |
Jan 27, 2023 | 58.78 | 59.13 | 58.30 | 58.63 | 433,259 | -0.20(-0.34%) |
Jan 26, 2023 | 58.39 | 59.26 | 58.35 | 58.83 | 1,126,544 | +0.71(+1.22%) |
Jan 25, 2023 | 58.19 | 58.44 | 57.63 | 58.13 | 693,378 | -0.44(-0.75%) |
Jan 24, 2023 | 58.19 | 59.10 | 57.97 | 58.56 | 383,085 | +0.24(+0.41%) |
Jan 23, 2023 | 57.96 | 58.52 | 57.53 | 58.33 | 566,286 | +0.37(+0.64%) |
Jan 20, 2023 | 56.78 | 57.95 | 56.28 | 57.95 | 582,766 | +1.06(+1.86%) |
Jan 19, 2023 | 56.09 | 57.13 | 55.67 | 56.89 | 510,809 | +0.01(+0.02%) |
Jan 18, 2023 | 55.89 | 57.58 | 55.71 | 56.88 | 764,483 | +0.97(+1.73%) |
Jan 17, 2023 | 56.40 | 56.60 | 55.44 | 55.92 | 455,591 | -0.44(-0.78%) |
Jan 13, 2023 | 55.57 | 56.49 | 55.48 | 56.36 | 336,773 | +0.27(+0.48%) |
Jan 12, 2023 | 56.49 | 56.49 | 55.20 | 56.09 | 589,608 | +0.09(+0.15%) |
Jan 11, 2023 | 54.88 | 56.14 | 54.88 | 56.00 | 517,093 | +1.24(+2.27%) |
Jan 10, 2023 | 54.23 | 55.13 | 54.22 | 54.76 | 806,287 | +0.53(+0.97%) |
Jan 09, 2023 | 54.99 | 55.09 | 54.07 | 54.23 | 531,779 | -0.74(-1.34%) |
Jan 06, 2023 | 53.57 | 55.05 | 53.24 | 54.97 | 592,994 | +2.22(+4.20%) |
Jan 05, 2023 | 52.71 | 53.14 | 51.96 | 52.75 | 788,290 | -0.33(-0.63%) |
Jan 04, 2023 | 51.86 | 53.81 | 51.39 | 53.09 | 1,045,694 | +1.99(+3.89%) |
Jan 03, 2023 | 50.36 | 51.55 | 50.11 | 51.10 | 967,838 | +1.07(+2.14%) |
Dec 30, 2022 | 50.08 | 50.36 | 49.55 | 50.03 | 411,150 | -0.48(-0.95%) |
Dec 29, 2022 | 49.25 | 50.65 | 49.25 | 50.51 | 351,704 | +1.63(+3.34%) |
Dec 28, 2022 | 50.37 | 50.49 | 48.84 | 48.87 | 384,301 | -1.39(-2.76%) |
Dec 27, 2022 | 49.92 | 50.43 | 49.56 | 50.26 | 286,391 | +0.18(+0.36%) |
Dec 23, 2022 | 49.71 | 50.19 | 49.33 | 50.08 | 329,266 | +0.36(+0.73%) |
Dec 22, 2022 | 49.60 | 49.75 | 48.71 | 49.71 | 393,787 | -0.35(-0.71%) |
Dec 21, 2022 | 49.23 | 50.18 | 49.03 | 50.07 | 471,502 | +1.41(+2.91%) |
Dec 20, 2022 | 48.75 | 49.27 | 48.46 | 48.65 | 865,479 | -0.15(-0.31%) |
Dec 19, 2022 | 49.25 | 49.60 | 48.52 | 48.81 | 514,662 | -0.43(-0.87%) |
Dec 16, 2022 | 48.79 | 49.42 | 48.27 | 49.24 | 2,216,992 | -0.33(-0.67%) |
Dec 15, 2022 | 50.25 | 50.84 | 48.79 | 49.57 | 1,151,274 | -2.03(-3.93%) |
Dec 14, 2022 | 51.71 | 52.70 | 51.37 | 51.60 | 833,107 | -0.16(-0.31%) |
Dec 13, 2022 | 52.30 | 53.12 | 51.16 | 51.76 | 1,138,540 | +0.92(+1.80%) |
Dec 12, 2022 | 49.73 | 50.91 | 49.25 | 50.84 | 530,639 | +1.02(+2.05%) |
Dec 09, 2022 | 49.85 | 50.36 | 49.76 | 49.82 | 232,424 | -0.38(-0.76%) |
Dec 08, 2022 | 49.69 | 50.72 | 49.51 | 50.20 | 390,795 | +0.70(+1.41%) |
Dec 07, 2022 | 48.73 | 50.17 | 48.73 | 49.50 | 737,113 | +0.71(+1.45%) |
Dec 06, 2022 | 49.38 | 49.42 | 48.29 | 48.80 | 822,490 | -0.55(-1.11%) |
Dec 05, 2022 | 49.84 | 49.85 | 48.85 | 49.34 | 624,769 | -0.97(-1.94%) |
Dec 02, 2022 | 50.44 | 51.09 | 50.03 | 50.32 | 451,959 | -0.85(-1.66%) |
Dec 01, 2022 | 52.14 | 52.45 | 50.77 | 51.17 | 540,056 | -0.54(-1.04%) |
Nov 30, 2022 | 50.31 | 51.71 | 49.28 | 51.71 | 632,149 | +0.95(+1.86%) |
Nov 29, 2022 | 49.79 | 50.76 | 49.56 | 50.76 | 344,761 | +0.79(+1.59%) |
Nov 28, 2022 | 51.51 | 51.69 | 49.97 | 49.97 | 627,223 | -1.67(-3.24%) |
Nov 25, 2022 | 51.10 | 51.80 | 51.10 | 51.64 | 174,512 | +0.59(+1.15%) |
Nov 23, 2022 | 51.07 | 51.40 | 50.61 | 51.06 | 418,664 | +0.11(+0.22%) |
Nov 22, 2022 | 50.15 | 50.98 | 49.94 | 50.94 | 317,029 | +1.07(+2.14%) |
Nov 21, 2022 | 50.00 | 50.41 | 49.62 | 49.87 | 292,964 | -0.32(-0.64%) |
Nov 18, 2022 | 50.49 | 50.58 | 49.47 | 50.20 | 600,892 | +0.44(+0.89%) |
Nov 17, 2022 | 49.71 | 50.04 | 49.20 | 49.75 | 464,365 | -0.78(-1.54%) |
Nov 16, 2022 | 50.91 | 50.97 | 50.13 | 50.53 | 363,503 | -0.61(-1.18%) |
Nov 15, 2022 | 51.14 | 51.95 | 50.62 | 51.13 | 503,213 | +0.65(+1.29%) |
Nov 14, 2022 | 51.88 | 52.36 | 50.39 | 50.48 | 846,374 | -1.75(-3.35%) |
Nov 11, 2022 | 50.94 | 52.41 | 50.43 | 52.23 | 923,668 | +1.60(+3.16%) |
Nov 10, 2022 | 47.93 | 50.68 | 47.79 | 50.63 | 763,757 | +4.24(+9.14%) |
Nov 09, 2022 | 47.16 | 47.99 | 46.35 | 46.39 | 540,474 | -1.12(-2.35%) |
Nov 08, 2022 | 47.60 | 48.04 | 46.72 | 47.51 | 500,715 | -0.20(-0.42%) |
Nov 07, 2022 | 48.73 | 48.92 | 46.76 | 47.71 | 835,538 | -0.84(-1.73%) |
Nov 04, 2022 | 46.93 | 48.56 | 46.74 | 48.55 | 804,789 | +2.14(+4.61%) |
Nov 03, 2022 | 46.30 | 46.65 | 45.43 | 46.41 | 521,904 | -0.47(-1.01%) |
Nov 02, 2022 | 47.52 | 46.51 | 46.88 | 594,212 | -0.84(-1.76%) | |
Nov 01, 2022 | 47.93 | 48.06 | 47.24 | 47.73 | 842,232 | +0.04(+0.08%) |
Oct 31, 2022 | 47.37 | 48.18 | 47.36 | 47.69 | 895,251 | -0.09(-0.20%) |
Oct 28, 2022 | 46.91 | 47.94 | 46.03 | 47.78 | 849,032 | +0.99(+2.12%) |
Oct 27, 2022 | 44.36 | 47.50 | 43.69 | 46.79 | 1,625,805 | +2.75(+6.25%) |
Oct 26, 2022 | 44.41 | 44.74 | 43.94 | 44.04 | 591,109 | -0.09(-0.21%) |
Oct 25, 2022 | 42.39 | 44.41 | 42.39 | 44.13 | 677,741 | +1.63(+3.83%) |
Oct 24, 2022 | 42.45 | 42.99 | 42.13 | 42.50 | 830,698 | +0.44(+1.06%) |
Oct 21, 2022 | 41.99 | 42.52 | 41.20 | 42.06 | 487,641 | +0.18(+0.43%) |
Oct 20, 2022 | 42.51 | 43.49 | 41.65 | 41.88 | 450,384 | -0.80(-1.88%) |
Oct 19, 2022 | 43.86 | 44.03 | 42.05 | 42.68 | 462,052 | -1.49(-3.38%) |
Oct 18, 2022 | 44.96 | 45.42 | 43.64 | 44.18 | 627,035 | +0.22(+0.49%) |
Oct 17, 2022 | 43.73 | 44.53 | 43.57 | 43.96 | 790,065 | +0.91(+2.11%) |
Oct 14, 2022 | 44.57 | 44.61 | 43.03 | 43.05 | 585,797 | -1.42(-3.19%) |
Oct 13, 2022 | 42.65 | 44.99 | 42.30 | 44.47 | 725,610 | +1.15(+2.66%) |
Oct 12, 2022 | 44.29 | 44.29 | 43.07 | 43.32 | 1,010,898 | -1.03(-2.33%) |
Oct 11, 2022 | 44.89 | 45.60 | 44.18 | 44.35 | 766,295 | -0.43(-0.95%) |
Oct 10, 2022 | 45.42 | 45.65 | 44.75 | 44.77 | 412,924 | -0.38(-0.84%) |
Oct 07, 2022 | 45.91 | 46.00 | 45.07 | 45.15 | 460,685 | -1.21(-2.61%) |
Oct 06, 2022 | 46.12 | 46.48 | 45.75 | 46.36 | 410,863 | -0.18(-0.39%) |
Oct 05, 2022 | 46.14 | 46.84 | 45.76 | 46.54 | 483,926 | -0.25(-0.53%) |
Oct 04, 2022 | 45.39 | 46.90 | 45.39 | 46.79 | 773,036 | +1.77(+3.93%) |
Oct 03, 2022 | 44.18 | 45.36 | 43.48 | 45.02 | 631,089 | +1.40(+3.21%) |
Sep 30, 2022 | 43.78 | 44.39 | 43.57 | 43.62 | 812,439 | +0.11(+0.26%) |
Sep 29, 2022 | 43.41 | 43.60 | 42.51 | 43.51 | 673,578 | -0.42(-0.95%) |
Sep 28, 2022 | 42.66 | 44.24 | 42.66 | 43.92 | 516,165 | +1.37(+3.22%) |
Sep 27, 2022 | 43.01 | 43.53 | 42.15 | 42.55 | 552,332 | -0.12(-0.29%) |
Sep 26, 2022 | 44.04 | 44.26 | 41.95 | 42.67 | 800,693 | -1.70(-3.84%) |
Sep 23, 2022 | 44.71 | 44.89 | 43.71 | 44.38 | 532,322 | -0.79(-1.76%) |
Sep 22, 2022 | 46.62 | 46.67 | 44.66 | 45.17 | 807,342 | -1.54(-3.30%) |
Sep 21, 2022 | 47.09 | 48.02 | 46.70 | 46.71 | 593,665 | -0.11(-0.24%) |
Sep 20, 2022 | 47.76 | 47.76 | 46.40 | 46.83 | 1,398,244 | -1.52(-3.15%) |
Sep 19, 2022 | 47.70 | 48.97 | 47.65 | 48.35 | 655,633 | +0.51(+1.07%) |
Sep 16, 2022 | 47.73 | 48.44 | 47.24 | 47.84 | 2,399,981 | -0.20(-0.41%) |
Sep 15, 2022 | 47.35 | 48.71 | 47.08 | 48.04 | 923,975 | +0.74(+1.56%) |
Sep 14, 2022 | 48.70 | 48.70 | 46.88 | 47.30 | 1,078,492 | -1.35(-2.78%) |
Sep 13, 2022 | 50.58 | 50.63 | 48.62 | 48.65 | 795,982 | -2.77(-5.39%) |
Sep 12, 2022 | 51.36 | 52.00 | 51.19 | 51.43 | 994,148 | +0.45(+0.89%) |
Sep 09, 2022 | 50.76 | 51.44 | 50.53 | 50.97 | 543,625 | +0.31(+0.62%) |
Sep 08, 2022 | 49.15 | 50.67 | 48.76 | 50.66 | 569,495 | +1.10(+2.21%) |
Sep 07, 2022 | 48.59 | 49.63 | 48.11 | 49.56 | 605,440 | +1.02(+2.11%) |
Sep 06, 2022 | 49.88 | 50.03 | 48.17 | 48.54 | 897,388 | -1.28(-2.58%) |
Sep 02, 2022 | 50.40 | 51.35 | 49.65 | 49.82 | 462,553 | -0.07(-0.13%) |
Sep 01, 2022 | 50.02 | 50.02 | 48.99 | 49.89 | 835,762 | -0.22(-0.45%) |
Aug 31, 2022 | 51.26 | 51.39 | 50.06 | 50.11 | 393,398 | -1.04(-2.03%) |
Aug 30, 2022 | 51.90 | 52.28 | 51.06 | 51.15 | 402,835 | -0.81(-1.57%) |
Aug 29, 2022 | 52.72 | 52.89 | 51.88 | 51.97 | 566,382 | -1.22(-2.29%) |
Aug 26, 2022 | 54.43 | 54.43 | 53.04 | 53.19 | 435,131 | -1.04(-1.92%) |
Aug 25, 2022 | 52.92 | 54.25 | 52.59 | 54.23 | 248,710 | +1.41(+2.68%) |
Aug 24, 2022 | 53.33 | 53.33 | 52.48 | 52.81 | 276,196 | -0.32(-0.60%) |
Aug 23, 2022 | 53.21 | 53.43 | 52.99 | 53.13 | 281,281 | +0.10(+0.19%) |
Aug 22, 2022 | 54.16 | 54.27 | 52.89 | 53.03 | 376,369 | -1.69(-3.08%) |
Aug 19, 2022 | 55.15 | 55.27 | 54.57 | 54.71 | 306,457 | -0.66(-1.20%) |
Aug 18, 2022 | 54.95 | 55.44 | 54.80 | 55.38 | 259,044 | +0.42(+0.77%) |
Aug 17, 2022 | 55.02 | 55.48 | 54.50 | 54.96 | 384,873 | -0.53(-0.96%) |
Aug 16, 2022 | 55.13 | 55.83 | 54.74 | 55.49 | 382,965 | +0.26(+0.47%) |
Aug 15, 2022 | 55.07 | 55.44 | 54.84 | 55.23 | 353,930 | -0.29(-0.52%) |
Aug 12, 2022 | 55.13 | 55.57 | 54.88 | 55.52 | 317,656 | +0.81(+1.47%) |
Aug 11, 2022 | 54.26 | 54.92 | 54.25 | 54.71 | 374,006 | +0.62(+1.14%) |
Aug 10, 2022 | 53.80 | 54.73 | 53.64 | 54.10 | 597,317 | +1.15(+2.18%) |
Aug 09, 2022 | 52.21 | 52.96 | 51.81 | 52.94 | 595,336 | +0.62(+1.18%) |
Aug 08, 2022 | 52.11 | 53.09 | 52.11 | 52.32 | 434,073 | +0.42(+0.81%) |
Aug 05, 2022 | 51.52 | 52.19 | 51.52 | 51.90 | 376,274 | +0.18(+0.34%) |
Aug 04, 2022 | 51.93 | 52.28 | 51.55 | 51.73 | 594,673 | -0.37(-0.70%) |
Aug 03, 2022 | 52.52 | 52.52 | 51.57 | 52.09 | 633,444 | -0.34(-0.64%) |
Aug 02, 2022 | 54.14 | 54.14 | 52.41 | 52.43 | 539,322 | -2.20(-4.03%) |
Aug 01, 2022 | 53.83 | 54.98 | 53.52 | 54.63 | 559,209 | +0.30(+0.55%) |
Jul 29, 2022 | 54.41 | 55.14 | 54.05 | 54.33 | 1,060,984 | -0.16(-0.29%) |
Jul 28, 2022 | 53.83 | 55.27 | 53.78 | 54.49 | 824,263 | +1.24(+2.32%) |
Jul 27, 2022 | 52.15 | 53.45 | 52.15 | 53.25 | 656,255 | +1.31(+2.52%) |
Jul 26, 2022 | 52.41 | 52.59 | 51.63 | 51.94 | 1,022,646 | -0.61(-1.16%) |
Jul 25, 2022 | 52.42 | 53.01 | 52.02 | 52.55 | 777,213 | +0.37(+0.72%) |
Jul 22, 2022 | 52.40 | 52.77 | 51.73 | 52.17 | 470,506 | -0.15(-0.29%) |
Jul 21, 2022 | 51.77 | 52.34 | 51.32 | 52.32 | 418,446 | +0.26(+0.50%) |
Jul 20, 2022 | 51.47 | 52.26 | 51.09 | 52.06 | 474,927 | +0.61(+1.18%) |
Jul 19, 2022 | 50.27 | 51.67 | 50.11 | 51.45 | 726,634 | +1.69(+3.39%) |
Jul 18, 2022 | 50.37 | 51.00 | 49.64 | 49.77 | 674,537 | -0.74(-1.47%) |
Jul 15, 2022 | 50.82 | 51.16 | 50.21 | 50.51 | 504,673 | +0.39(+0.79%) |
Jul 14, 2022 | 50.17 | 50.26 | 49.44 | 50.11 | 540,123 | -0.82(-1.62%) |
Jul 13, 2022 | 50.76 | 51.20 | 50.09 | 50.94 | 594,886 | -0.30(-0.59%) |
Jul 12, 2022 | 51.21 | 52.58 | 50.90 | 51.24 | 824,896 | +0.04(+0.07%) |
Jul 11, 2022 | 50.65 | 51.45 | 50.65 | 51.20 | 493,928 | +0.50(+0.98%) |
Jul 08, 2022 | 51.13 | 51.17 | 50.45 | 50.70 | 526,774 | -0.22(-0.42%) |
Jul 07, 2022 | 50.72 | 51.40 | 50.72 | 50.92 | 692,575 | +0.49(+0.97%) |
Jul 06, 2022 | 51.17 | 51.52 | 49.99 | 50.43 | 734,327 | -1.01(-1.97%) |
Jul 05, 2022 | 50.15 | 51.45 | 49.61 | 51.44 | 635,562 | +0.80(+1.57%) |
Jul 01, 2022 | 49.69 | 50.65 | 49.40 | 50.65 | 1,348,096 | +1.08(+2.17%) |
Jun 30, 2022 | 48.52 | 49.99 | 48.26 | 49.57 | 650,847 | +0.62(+1.26%) |
Jun 29, 2022 | 49.00 | 49.19 | 48.37 | 48.95 | 1,129,003 | +0.11(+0.23%) |
Jun 28, 2022 | 50.36 | 50.76 | 48.80 | 48.84 | 808,260 | -1.16(-2.32%) |
Jun 27, 2022 | 50.22 | 51.10 | 49.69 | 50.00 | 1,588,154 | -0.12(-0.24%) |
Jun 24, 2022 | 48.27 | 50.31 | 47.98 | 50.12 | 1,489,596 | +2.42(+5.07%) |
Jun 23, 2022 | 46.68 | 47.77 | 46.04 | 47.71 | 1,898,851 | +0.89(+1.90%) |
Jun 22, 2022 | 46.30 | 47.18 | 46.30 | 46.82 | 707,377 | +0.02(+0.04%) |
Jun 21, 2022 | 47.08 | 47.62 | 46.73 | 46.80 | 1,306,442 | -0.08(-0.18%) |
Jun 17, 2022 | 46.35 | 47.46 | 45.98 | 46.88 | 1,621,685 | +0.78(+1.69%) |
Jun 16, 2022 | 48.19 | 48.41 | 45.72 | 46.11 | 1,261,056 | -3.17(-6.43%) |
Jun 15, 2022 | 50.34 | 50.46 | 48.53 | 49.27 | 805,994 | -0.70(-1.41%) |
Jun 14, 2022 | 49.57 | 50.45 | 49.35 | 49.97 | 662,849 | +0.40(+0.81%) |
Jun 13, 2022 | 51.13 | 51.27 | 49.32 | 49.57 | 757,602 | -2.47(-4.75%) |
Jun 10, 2022 | 53.65 | 53.76 | 52.01 | 52.04 | 472,440 | -2.46(-4.52%) |
Jun 09, 2022 | 55.28 | 55.57 | 54.48 | 54.51 | 510,558 | -0.92(-1.66%) |
Jun 08, 2022 | 56.02 | 56.14 | 55.31 | 55.43 | 446,874 | -0.96(-1.71%) |
Jun 07, 2022 | 56.49 | 56.90 | 56.09 | 56.39 | 760,772 | -0.33(-0.58%) |
Jun 06, 2022 | 56.11 | 56.97 | 55.72 | 56.72 | 626,388 | +1.02(+1.83%) |
Jun 03, 2022 | 55.42 | 55.79 | 54.91 | 55.70 | 362,411 | -0.08(-0.15%) |
Jun 02, 2022 | 55.53 | 55.78 | 54.90 | 55.78 | 460,267 | +0.41(+0.74%) |
Jun 01, 2022 | 56.65 | 56.65 | 54.67 | 55.37 | 520,127 | -0.91(-1.62%) |
May 31, 2022 | 55.94 | 56.58 | 55.36 | 56.28 | 819,850 | -0.05(-0.08%) |
May 27, 2022 | 56.19 | 56.50 | 55.58 | 56.33 | 547,764 | +0.13(+0.23%) |
May 26, 2022 | 55.22 | 56.30 | 55.22 | 56.20 | 467,203 | +0.99(+1.80%) |
May 25, 2022 | 54.54 | 55.50 | 54.54 | 55.20 | 512,918 | +0.34(+0.63%) |
May 24, 2022 | 55.36 | 55.36 | 53.88 | 54.86 | 618,150 | -0.65(-1.17%) |
May 23, 2022 | 55.58 | 55.76 | 54.47 | 55.51 | 647,172 | +0.66(+1.20%) |
May 20, 2022 | 55.71 | 55.87 | 53.23 | 54.85 | 733,729 | -0.34(-0.62%) |
May 19, 2022 | 54.60 | 55.79 | 54.59 | 55.19 | 723,626 | +0.04(+0.07%) |
May 18, 2022 | 56.77 | 57.00 | 55.09 | 55.16 | 623,009 | -1.90(-3.34%) |
May 17, 2022 | 56.46 | 57.08 | 56.35 | 57.06 | 559,230 | +1.45(+2.61%) |
May 16, 2022 | 55.57 | 56.06 | 54.80 | 55.61 | 472,827 | +0.06(+0.12%) |
May 13, 2022 | 55.15 | 56.40 | 55.06 | 55.55 | 710,102 | +0.88(+1.61%) |
May 12, 2022 | 54.56 | 54.93 | 53.93 | 54.67 | 807,489 | +0.17(+0.31%) |
May 11, 2022 | 54.64 | 55.58 | 54.19 | 54.50 | 913,861 | -0.20(-0.37%) |
May 10, 2022 | 56.67 | 56.80 | 53.86 | 54.70 | 1,164,033 | -1.61(-2.85%) |
May 09, 2022 | 56.19 | 57.05 | 55.97 | 56.31 | 737,719 | -0.56(-0.98%) |
May 06, 2022 | 56.41 | 57.19 | 54.96 | 56.87 | 823,463 | +0.17(+0.29%) |
May 05, 2022 | 57.93 | 58.17 | 56.07 | 56.70 | 780,482 | -1.97(-3.36%) |
May 04, 2022 | 55.89 | 58.73 | 55.80 | 58.67 | 1,024,339 | +2.63(+4.69%) |
May 03, 2022 | 54.91 | 56.50 | 54.33 | 56.04 | 1,036,555 | +1.38(+2.53%) |