Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.80 | 64.08 | 62.71 | 63.63 | 72,262 | +0.75(+1.19%) |
Apr 27, 2023 | 62.26 | 63.18 | 61.59 | 62.89 | 96,413 | +0.91(+1.47%) |
Apr 26, 2023 | 63.03 | 63.07 | 61.82 | 61.97 | 86,839 | -0.91(-1.45%) |
Apr 25, 2023 | 64.33 | 64.33 | 62.21 | 62.89 | 81,164 | -1.57(-2.44%) |
Apr 24, 2023 | 64.79 | 65.38 | 64.34 | 64.46 | 64,254 | -0.46(-0.71%) |
Apr 21, 2023 | 65.08 | 65.48 | 64.59 | 64.92 | 57,642 | +0.09(+0.14%) |
Apr 20, 2023 | 64.89 | 65.60 | 64.40 | 64.83 | 75,551 | -0.57(-0.87%) |
Apr 19, 2023 | 65.37 | 65.97 | 65.09 | 65.40 | 50,928 | -0.52(-0.79%) |
Apr 18, 2023 | 65.55 | 66.03 | 65.09 | 65.92 | 112,852 | +0.71(+1.08%) |
Apr 17, 2023 | 65.44 | 65.83 | 64.82 | 65.22 | 44,413 | -0.28(-0.43%) |
Apr 14, 2023 | 65.40 | 65.93 | 65.27 | 65.50 | 129,981 | -0.21(-0.31%) |
Apr 13, 2023 | 65.15 | 65.92 | 65.15 | 65.71 | 81,660 | +0.58(+0.89%) |
Apr 12, 2023 | 64.97 | 65.70 | 64.62 | 65.13 | 57,992 | +0.26(+0.39%) |
Apr 11, 2023 | 66.03 | 66.34 | 64.73 | 64.87 | 132,824 | -1.26(-1.90%) |
Apr 10, 2023 | 65.39 | 66.26 | 65.09 | 66.13 | 68,591 | +0.31(+0.48%) |
Apr 06, 2023 | 64.13 | 65.93 | 63.68 | 65.82 | 112,247 | +1.36(+2.10%) |
Apr 05, 2023 | 64.02 | 64.76 | 64.02 | 64.46 | 77,375 | +0.43(+0.68%) |
Apr 04, 2023 | 65.18 | 65.52 | 62.77 | 64.03 | 202,842 | -0.81(-1.24%) |
Apr 03, 2023 | 66.16 | 66.49 | 64.61 | 64.83 | 86,197 | -1.47(-2.22%) |
Mar 31, 2023 | 66.84 | 67.49 | 66.11 | 66.31 | 229,891 | -0.29(-0.44%) |
Mar 30, 2023 | 67.36 | 67.90 | 66.48 | 66.60 | 100,846 | -0.35(-0.53%) |
Mar 29, 2023 | 66.46 | 67.24 | 66.46 | 66.95 | 122,210 | +0.73(+1.10%) |
Mar 28, 2023 | 66.80 | 67.29 | 66.06 | 66.23 | 150,589 | -0.68(-1.01%) |
Mar 27, 2023 | 65.49 | 67.02 | 65.49 | 66.91 | 133,225 | +1.57(+2.41%) |
Mar 24, 2023 | 64.73 | 65.34 | 64.12 | 65.33 | 79,931 | +0.47(+0.73%) |
Mar 23, 2023 | 65.07 | 65.30 | 64.29 | 64.86 | 94,258 | +0.10(+0.15%) |
Mar 22, 2023 | 65.36 | 65.64 | 64.68 | 64.76 | 232,093 | -0.39(-0.60%) |
Mar 21, 2023 | 64.54 | 65.52 | 64.54 | 65.16 | 290,710 | +0.96(+1.50%) |
Mar 20, 2023 | 63.82 | 64.62 | 63.16 | 64.19 | 166,158 | +0.21(+0.32%) |
Mar 17, 2023 | 64.02 | 64.88 | 63.67 | 63.99 | 547,188 | -0.23(-0.35%) |
Mar 16, 2023 | 61.93 | 64.29 | 61.41 | 64.21 | 281,914 | +1.93(+3.09%) |
Mar 15, 2023 | 61.59 | 62.54 | 60.99 | 62.29 | 284,559 | +0.24(+0.38%) |
Mar 14, 2023 | 61.30 | 62.37 | 60.91 | 62.05 | 333,328 | +1.44(+2.38%) |
Mar 13, 2023 | 60.01 | 61.63 | 59.26 | 60.61 | 328,054 | +0.40(+0.67%) |
Mar 10, 2023 | 60.99 | 61.25 | 60.02 | 60.21 | 246,019 | -0.63(-1.03%) |
Mar 09, 2023 | 62.24 | 62.53 | 60.69 | 60.84 | 266,825 | -1.19(-1.92%) |
Mar 08, 2023 | 63.18 | 63.58 | 61.84 | 62.02 | 4,995,418 | -1.14(-1.80%) |
Mar 07, 2023 | 65.22 | 65.45 | 63.11 | 63.16 | 171,544 | -1.67(-2.58%) |
Mar 06, 2023 | 66.66 | 67.29 | 64.51 | 64.83 | 137,161 | -1.44(-2.18%) |
Mar 03, 2023 | 64.77 | 66.71 | 64.41 | 66.28 | 188,860 | +1.73(+2.68%) |
Mar 02, 2023 | 59.75 | 64.60 | 59.62 | 64.55 | 271,576 | +4.75(+7.95%) |
Mar 01, 2023 | 60.17 | 61.27 | 58.61 | 59.79 | 217,511 | +0.11(+0.18%) |
Feb 28, 2023 | 61.66 | 61.67 | 59.31 | 59.69 | 391,180 | -1.70(-2.77%) |
Feb 27, 2023 | 60.84 | 62.64 | 60.84 | 61.39 | 271,267 | +0.64(+1.05%) |
Feb 24, 2023 | 61.05 | 61.28 | 59.96 | 60.75 | 228,699 | -1.38(-2.21%) |
Feb 23, 2023 | 62.22 | 62.38 | 61.43 | 62.12 | 80,716 | +0.25(+0.40%) |
Feb 22, 2023 | 61.14 | 61.99 | 60.80 | 61.88 | 105,325 | +0.94(+1.55%) |
Feb 21, 2023 | 61.50 | 61.79 | 60.92 | 60.93 | 113,998 | -1.05(-1.70%) |
Feb 17, 2023 | 62.03 | 62.07 | 61.04 | 61.98 | 223,057 | -0.05(-0.08%) |
Feb 16, 2023 | 62.68 | 62.68 | 61.64 | 62.03 | 132,181 | -1.13(-1.79%) |
Feb 15, 2023 | 62.66 | 63.22 | 62.12 | 63.16 | 108,319 | +0.28(+0.44%) |
Feb 14, 2023 | 63.47 | 64.23 | 62.83 | 62.89 | 115,441 | -0.60(-0.94%) |
Feb 13, 2023 | 63.28 | 63.89 | 63.03 | 63.49 | 74,025 | +0.32(+0.51%) |
Feb 10, 2023 | 64.00 | 64.00 | 63.04 | 63.16 | 110,650 | -1.18(-1.83%) |
Feb 09, 2023 | 64.43 | 64.65 | 63.72 | 64.34 | 118,183 | +0.52(+0.82%) |
Feb 08, 2023 | 63.27 | 63.98 | 63.10 | 63.82 | 118,469 | +0.23(+0.36%) |
Feb 07, 2023 | 62.64 | 63.65 | 62.26 | 63.60 | 139,661 | +0.79(+1.25%) |
Feb 06, 2023 | 63.45 | 63.45 | 62.38 | 62.81 | 201,050 | -0.67(-1.05%) |
Feb 03, 2023 | 62.71 | 63.90 | 62.71 | 63.48 | 263,660 | +0.05(+0.08%) |
Feb 02, 2023 | 63.60 | 63.81 | 62.77 | 63.43 | 473,953 | +0.63(+1.00%) |
Feb 01, 2023 | 62.48 | 63.26 | 62.04 | 62.80 | 279,766 | +0.25(+0.39%) |
Jan 31, 2023 | 61.59 | 62.57 | 61.28 | 62.55 | 92,435 | +0.97(+1.58%) |
Jan 30, 2023 | 61.79 | 62.04 | 61.55 | 61.58 | 95,200 | -0.52(-0.84%) |
Jan 27, 2023 | 61.79 | 62.36 | 61.72 | 62.10 | 67,723 | +0.05(+0.08%) |
Jan 26, 2023 | 61.86 | 62.23 | 61.49 | 62.05 | 145,146 | +0.16(+0.25%) |
Jan 25, 2023 | 61.35 | 62.11 | 61.01 | 61.90 | 45,704 | +0.37(+0.61%) |
Jan 24, 2023 | 61.68 | 62.27 | 61.39 | 61.52 | 129,366 | -0.61(-0.98%) |
Jan 23, 2023 | 61.64 | 62.28 | 61.51 | 62.13 | 220,933 | +0.49(+0.80%) |
Jan 20, 2023 | 60.24 | 62.65 | 59.64 | 61.64 | 351,841 | +3.72(+6.43%) |
Jan 19, 2023 | 57.04 | 58.02 | 56.80 | 57.92 | 147,535 | +0.46(+0.80%) |
Jan 18, 2023 | 58.06 | 58.26 | 57.46 | 57.46 | 85,869 | -0.32(-0.56%) |
Jan 17, 2023 | 58.83 | 58.83 | 57.69 | 57.78 | 144,435 | -1.13(-1.92%) |
Jan 13, 2023 | 57.76 | 59.07 | 57.76 | 58.91 | 49,335 | +0.64(+1.10%) |
Jan 12, 2023 | 57.59 | 58.36 | 57.33 | 58.27 | 88,470 | +0.83(+1.45%) |
Jan 11, 2023 | 56.60 | 57.64 | 56.60 | 57.44 | 130,842 | +0.83(+1.48%) |
Jan 10, 2023 | 55.53 | 56.64 | 54.99 | 56.60 | 70,499 | +0.78(+1.39%) |
Jan 09, 2023 | 57.00 | 57.68 | 55.61 | 55.83 | 108,975 | -1.18(-2.07%) |
Jan 06, 2023 | 55.01 | 57.17 | 55.01 | 57.00 | 159,263 | +2.52(+4.63%) |
Jan 05, 2023 | 53.64 | 54.72 | 53.17 | 54.48 | 106,388 | +0.64(+1.19%) |
Jan 04, 2023 | 52.45 | 54.35 | 52.45 | 53.84 | 189,330 | +1.63(+3.12%) |
Jan 03, 2023 | 52.83 | 53.85 | 51.90 | 52.21 | 137,531 | -0.28(-0.52%) |
Dec 30, 2022 | 51.56 | 52.52 | 51.36 | 52.49 | 114,079 | +0.44(+0.85%) |
Dec 29, 2022 | 51.55 | 52.29 | 51.34 | 52.04 | 82,955 | +0.81(+1.57%) |
Dec 28, 2022 | 52.17 | 52.54 | 51.24 | 51.24 | 66,694 | -0.78(-1.49%) |
Dec 27, 2022 | 52.42 | 52.42 | 51.81 | 52.01 | 36,377 | -0.55(-1.05%) |
Dec 23, 2022 | 52.48 | 52.75 | 52.08 | 52.56 | 69,952 | +0.16(+0.30%) |
Dec 22, 2022 | 52.58 | 52.73 | 51.75 | 52.41 | 111,400 | -0.14(-0.26%) |
Dec 21, 2022 | 51.92 | 52.85 | 51.92 | 52.54 | 135,135 | +0.90(+1.75%) |
Dec 20, 2022 | 51.01 | 51.83 | 50.95 | 51.64 | 107,378 | +0.42(+0.82%) |
Dec 19, 2022 | 51.11 | 51.38 | 50.48 | 51.22 | 237,797 | +0.24(+0.46%) |
Dec 16, 2022 | 51.08 | 52.04 | 50.96 | 50.98 | 191,053 | -0.23(-0.44%) |
Dec 15, 2022 | 52.23 | 52.61 | 51.21 | 51.21 | 240,802 | -1.88(-3.53%) |
Dec 14, 2022 | 54.02 | 54.63 | 52.68 | 53.08 | 166,268 | -1.20(-2.21%) |
Dec 13, 2022 | 55.13 | 55.28 | 53.67 | 54.28 | 113,003 | +0.63(+1.17%) |
Dec 12, 2022 | 54.27 | 54.27 | 53.32 | 53.65 | 95,130 | -0.44(-0.82%) |
Dec 09, 2022 | 52.46 | 54.51 | 52.05 | 54.10 | 223,635 | +1.54(+2.93%) |
Dec 08, 2022 | 51.87 | 52.70 | 51.39 | 52.55 | 124,845 | +0.83(+1.61%) |
Dec 07, 2022 | 52.28 | 52.69 | 51.60 | 51.72 | 134,174 | -0.42(-0.81%) |
Dec 06, 2022 | 53.69 | 53.75 | 51.76 | 52.14 | 214,157 | -1.58(-2.94%) |
Dec 05, 2022 | 53.68 | 54.31 | 53.58 | 53.72 | 214,016 | -0.20(-0.36%) |
Dec 02, 2022 | 54.81 | 55.02 | 53.34 | 53.92 | 114,228 | -1.57(-2.83%) |
Dec 01, 2022 | 53.97 | 55.64 | 53.58 | 55.49 | 249,807 | +1.49(+2.77%) |
Nov 30, 2022 | 52.22 | 54.05 | 51.99 | 54.00 | 185,011 | +1.88(+3.60%) |
Nov 29, 2022 | 52.12 | 52.24 | 51.42 | 52.12 | 518,117 | +0.16(+0.30%) |
Nov 28, 2022 | 52.43 | 52.83 | 51.77 | 51.96 | 248,569 | -0.82(-1.54%) |
Nov 25, 2022 | 52.80 | 53.87 | 52.78 | 52.78 | 119,010 | -0.03(-0.06%) |
Nov 23, 2022 | 52.41 | 53.00 | 51.41 | 52.81 | 109,205 | +0.84(+1.63%) |
Nov 22, 2022 | 50.80 | 52.91 | 50.80 | 51.96 | 181,605 | +1.09(+2.14%) |
Nov 21, 2022 | 50.83 | 51.45 | 50.42 | 50.87 | 347,871 | -0.08(-0.15%) |
Nov 18, 2022 | 50.28 | 51.40 | 50.21 | 50.95 | 233,320 | +1.39(+2.81%) |
Nov 17, 2022 | 49.97 | 50.22 | 48.11 | 49.56 | 188,898 | -0.76(-1.50%) |
Nov 16, 2022 | 50.34 | 50.61 | 49.37 | 50.31 | 86,538 | -0.13(-0.25%) |
Nov 15, 2022 | 50.81 | 51.53 | 50.15 | 50.44 | 93,324 | +0.32(+0.65%) |
Nov 14, 2022 | 51.69 | 51.69 | 50.02 | 50.12 | 119,442 | -1.69(-3.26%) |
Nov 11, 2022 | 51.71 | 52.01 | 51.03 | 51.81 | 85,468 | +0.35(+0.69%) |
Nov 10, 2022 | 53.11 | 53.11 | 51.11 | 51.45 | 142,713 | -0.23(-0.44%) |
Nov 09, 2022 | 51.61 | 52.41 | 51.18 | 51.68 | 166,048 | -0.32(-0.62%) |
Nov 08, 2022 | 50.25 | 52.23 | 49.92 | 52.00 | 193,416 | +1.84(+3.66%) |
Nov 07, 2022 | 48.10 | 50.70 | 47.79 | 50.17 | 174,807 | +2.71(+5.71%) |
Nov 04, 2022 | 46.26 | 48.58 | 44.21 | 47.46 | 338,198 | -0.72(-1.49%) |
Nov 03, 2022 | 47.28 | 49.14 | 46.93 | 48.17 | 310,089 | +0.32(+0.68%) |
Nov 02, 2022 | 50.28 | 50.28 | 47.85 | 47.85 | 353,870 | -2.49(-4.94%) |
Nov 01, 2022 | 51.53 | 51.89 | 50.10 | 50.33 | 160,382 | -0.77(-1.50%) |
Oct 31, 2022 | 51.33 | 51.94 | 50.99 | 51.10 | 191,655 | -0.46(-0.90%) |
Oct 28, 2022 | 51.24 | 51.88 | 51.02 | 51.56 | 129,346 | +0.24(+0.46%) |
Oct 27, 2022 | 51.78 | 52.28 | 51.09 | 51.33 | 112,684 | -0.50(-0.97%) |
Oct 26, 2022 | 51.95 | 52.87 | 51.75 | 51.83 | 155,515 | -0.44(-0.85%) |
Oct 25, 2022 | 51.39 | 52.38 | 51.39 | 52.27 | 218,620 | +0.82(+1.58%) |
Oct 24, 2022 | 52.61 | 52.61 | 51.16 | 51.45 | 75,978 | -0.84(-1.62%) |
Oct 21, 2022 | 51.89 | 52.71 | 51.64 | 52.30 | 70,644 | +0.25(+0.47%) |
Oct 20, 2022 | 52.43 | 52.97 | 51.95 | 52.05 | 83,116 | -0.65(-1.23%) |
Oct 19, 2022 | 53.00 | 53.99 | 52.23 | 52.70 | 119,573 | -0.61(-1.14%) |
Oct 18, 2022 | 53.56 | 53.86 | 52.62 | 53.31 | 178,529 | +0.75(+1.42%) |
Oct 17, 2022 | 52.60 | 53.42 | 52.16 | 52.56 | 293,393 | +0.78(+1.50%) |
Oct 14, 2022 | 53.52 | 54.15 | 51.64 | 51.79 | 199,406 | -1.51(-2.84%) |
Oct 13, 2022 | 52.54 | 53.99 | 51.18 | 53.30 | 314,358 | +0.09(+0.17%) |
Oct 12, 2022 | 53.72 | 53.96 | 53.12 | 53.21 | 211,585 | -0.51(-0.95%) |
Oct 11, 2022 | 53.19 | 54.17 | 52.89 | 53.72 | 293,999 | +0.27(+0.50%) |
Oct 10, 2022 | 55.60 | 55.60 | 53.37 | 53.46 | 97,995 | -2.14(-3.85%) |
Oct 07, 2022 | 54.80 | 55.81 | 54.80 | 55.60 | 230,687 | +0.28(+0.52%) |
Oct 06, 2022 | 55.61 | 56.61 | 54.83 | 55.31 | 94,520 | -0.51(-0.92%) |
Oct 05, 2022 | 54.56 | 55.93 | 54.09 | 55.83 | 134,236 | +0.49(+0.89%) |
Oct 04, 2022 | 54.41 | 55.54 | 54.11 | 55.33 | 154,469 | +1.54(+2.87%) |
Oct 03, 2022 | 51.96 | 53.83 | 51.04 | 53.79 | 194,527 | +2.20(+4.26%) |
Sep 30, 2022 | 50.74 | 52.47 | 50.74 | 51.59 | 167,307 | +0.85(+1.68%) |
Sep 29, 2022 | 51.27 | 51.27 | 50.03 | 50.74 | 191,338 | -0.87(-1.69%) |
Sep 28, 2022 | 51.71 | 52.28 | 51.40 | 51.61 | 180,585 | -0.07(-0.13%) |
Sep 27, 2022 | 51.86 | 52.43 | 51.26 | 51.68 | 357,171 | +0.25(+0.48%) |
Sep 26, 2022 | 51.03 | 52.17 | 50.91 | 51.43 | 212,588 | +0.15(+0.29%) |
Sep 23, 2022 | 52.09 | 52.22 | 50.83 | 51.29 | 138,415 | -1.54(-2.92%) |
Sep 22, 2022 | 52.89 | 53.09 | 52.18 | 52.83 | 211,543 | -0.04(-0.07%) |
Sep 21, 2022 | 54.59 | 54.72 | 52.81 | 52.87 | 139,167 | -1.93(-3.51%) |
Sep 20, 2022 | 55.91 | 55.91 | 54.53 | 54.79 | 96,743 | -1.52(-2.70%) |
Sep 19, 2022 | 55.39 | 56.65 | 55.38 | 56.32 | 78,473 | +0.56(+1.00%) |
Sep 16, 2022 | 56.30 | 56.42 | 55.15 | 55.76 | 313,016 | -0.94(-1.66%) |
Sep 15, 2022 | 57.59 | 57.84 | 56.65 | 56.70 | 109,064 | -0.98(-1.70%) |
Sep 14, 2022 | 58.89 | 58.89 | 57.23 | 57.68 | 164,129 | -0.91(-1.56%) |
Sep 13, 2022 | 59.59 | 59.59 | 58.19 | 58.60 | 130,723 | -2.09(-3.45%) |
Sep 12, 2022 | 58.80 | 60.70 | 58.80 | 60.69 | 240,939 | +2.24(+3.83%) |
Sep 09, 2022 | 57.76 | 58.77 | 57.35 | 58.45 | 164,749 | +1.28(+2.23%) |
Sep 08, 2022 | 56.28 | 57.22 | 55.97 | 57.17 | 95,327 | +0.71(+1.25%) |
Sep 07, 2022 | 56.41 | 57.03 | 56.16 | 56.46 | 76,315 | -0.29(-0.52%) |
Sep 06, 2022 | 57.48 | 57.62 | 56.39 | 56.76 | 155,101 | -0.51(-0.89%) |
Sep 02, 2022 | 56.67 | 58.36 | 56.67 | 57.27 | 136,790 | +0.41(+0.73%) |
Sep 01, 2022 | 56.63 | 57.07 | 56.45 | 56.86 | 155,298 | -0.25(-0.43%) |
Aug 31, 2022 | 59.73 | 59.77 | 57.04 | 57.10 | 165,872 | -2.23(-3.76%) |
Aug 30, 2022 | 60.87 | 60.87 | 59.05 | 59.33 | 670,535 | -1.48(-2.44%) |
Aug 29, 2022 | 60.86 | 61.30 | 60.16 | 60.82 | 175,004 | -0.60(-0.98%) |
Aug 26, 2022 | 61.55 | 61.78 | 59.35 | 61.41 | 317,641 | +0.12(+0.19%) |
Aug 25, 2022 | 61.24 | 61.31 | 60.66 | 61.30 | 152,880 | +0.44(+0.73%) |
Aug 24, 2022 | 59.92 | 60.96 | 59.15 | 60.85 | 246,161 | +0.47(+0.78%) |
Aug 23, 2022 | 60.48 | 60.73 | 60.07 | 60.38 | 155,686 | -0.08(-0.13%) |
Aug 22, 2022 | 60.58 | 60.90 | 60.19 | 60.46 | 92,376 | -0.71(-1.16%) |
Aug 19, 2022 | 61.39 | 61.46 | 60.68 | 61.17 | 142,242 | -0.24(-0.38%) |
Aug 18, 2022 | 62.07 | 62.28 | 61.07 | 61.40 | 141,430 | -0.66(-1.06%) |
Aug 17, 2022 | 61.36 | 62.12 | 61.12 | 62.06 | 165,859 | +0.45(+0.73%) |
Aug 16, 2022 | 60.28 | 61.61 | 60.19 | 61.61 | 200,731 | +1.32(+2.18%) |
Aug 15, 2022 | 59.75 | 60.43 | 59.53 | 60.29 | 195,686 | +0.19(+0.31%) |
Aug 12, 2022 | 59.81 | 60.17 | 59.11 | 60.11 | 194,606 | +0.52(+0.87%) |
Aug 11, 2022 | 61.25 | 61.80 | 59.47 | 59.59 | 131,183 | -1.37(-2.24%) |
Aug 10, 2022 | 59.30 | 61.32 | 59.30 | 60.95 | 195,745 | +2.31(+3.94%) |
Aug 09, 2022 | 58.41 | 58.94 | 56.63 | 58.64 | 103,441 | +0.32(+0.56%) |
Aug 08, 2022 | 56.67 | 58.67 | 56.50 | 58.32 | 131,190 | +2.03(+3.61%) |
Aug 05, 2022 | 59.14 | 61.40 | 55.77 | 56.29 | 127,471 | -3.14(-5.29%) |
Aug 04, 2022 | 59.50 | 59.79 | 59.00 | 59.43 | 62,913 | +0.09(+0.15%) |
Aug 03, 2022 | 59.60 | 60.41 | 59.27 | 59.34 | 128,531 | +0.04(+0.07%) |
Aug 02, 2022 | 60.87 | 60.96 | 59.29 | 59.30 | 65,641 | -1.44(-2.38%) |
Aug 01, 2022 | 61.48 | 61.48 | 60.13 | 60.75 | 124,764 | -0.15(-0.24%) |
Jul 29, 2022 | 59.17 | 61.19 | 58.54 | 60.89 | 167,240 | +2.13(+3.63%) |
Jul 28, 2022 | 57.96 | 58.83 | 57.25 | 58.76 | 128,062 | +0.91(+1.58%) |
Jul 27, 2022 | 57.50 | 58.03 | 56.80 | 57.85 | 72,554 | +0.75(+1.31%) |
Jul 26, 2022 | 57.32 | 57.95 | 56.72 | 57.10 | 77,008 | -0.21(-0.36%) |
Jul 25, 2022 | 57.65 | 57.65 | 57.08 | 57.31 | 89,500 | +0.09(+0.15%) |
Jul 22, 2022 | 57.50 | 58.29 | 57.06 | 57.22 | 122,032 | -0.18(-0.31%) |
Jul 21, 2022 | 56.45 | 57.40 | 55.90 | 57.40 | 117,752 | +0.72(+1.27%) |
Jul 20, 2022 | 55.86 | 56.99 | 55.71 | 56.68 | 124,430 | +0.93(+1.67%) |
Jul 19, 2022 | 54.80 | 56.20 | 54.73 | 55.75 | 202,819 | +1.37(+2.51%) |
Jul 18, 2022 | 54.63 | 55.18 | 54.06 | 54.38 | 291,035 | +0.25(+0.45%) |
Jul 15, 2022 | 54.11 | 54.97 | 53.88 | 54.14 | 82,861 | +0.60(+1.12%) |
Jul 14, 2022 | 53.88 | 54.69 | 53.43 | 53.54 | 94,130 | -1.05(-1.93%) |
Jul 13, 2022 | 52.55 | 54.61 | 52.40 | 54.59 | 238,367 | +1.29(+2.41%) |
Jul 12, 2022 | 53.87 | 54.32 | 52.92 | 53.30 | 127,452 | -0.71(-1.31%) |
Jul 11, 2022 | 54.89 | 54.89 | 52.96 | 54.01 | 97,823 | -0.95(-1.73%) |
Jul 08, 2022 | 55.30 | 55.71 | 54.39 | 54.96 | 64,443 | -0.64(-1.15%) |
Jul 07, 2022 | 54.73 | 55.74 | 54.70 | 55.60 | 103,555 | +0.90(+1.65%) |
Jul 06, 2022 | 55.52 | 55.52 | 53.68 | 54.70 | 84,029 | -0.61(-1.10%) |
Jul 05, 2022 | 55.82 | 55.82 | 54.49 | 55.30 | 111,968 | -0.42(-0.76%) |
Jul 01, 2022 | 56.85 | 57.54 | 55.59 | 55.73 | 96,728 | -1.22(-2.14%) |
Jun 30, 2022 | 56.07 | 57.25 | 55.52 | 56.95 | 149,195 | +0.27(+0.47%) |
Jun 29, 2022 | 56.72 | 56.93 | 55.79 | 56.68 | 95,486 | -0.17(-0.29%) |
Jun 28, 2022 | 57.02 | 57.74 | 56.44 | 56.85 | 65,243 | -0.01(-0.02%) |
Jun 27, 2022 | 56.87 | 56.96 | 56.30 | 56.86 | 167,669 | -0.23(-0.40%) |
Jun 24, 2022 | 55.65 | 57.09 | 55.50 | 57.08 | 350,068 | +1.91(+3.45%) |
Jun 23, 2022 | 53.96 | 55.25 | 53.80 | 55.18 | 102,396 | +1.35(+2.50%) |
Jun 22, 2022 | 53.84 | 53.98 | 53.45 | 53.83 | 115,626 | -0.64(-1.17%) |
Jun 21, 2022 | 54.13 | 54.63 | 53.69 | 54.47 | 169,192 | +0.53(+0.98%) |
Jun 17, 2022 | 53.16 | 54.48 | 52.98 | 53.94 | 210,532 | +0.75(+1.40%) |
Jun 16, 2022 | 54.33 | 54.62 | 52.91 | 53.19 | 269,151 | -1.77(-3.22%) |
Jun 15, 2022 | 54.57 | 55.43 | 53.85 | 54.96 | 126,549 | +2.57(+4.91%) |
Jun 14, 2022 | 52.27 | 52.96 | 51.62 | 52.39 | 165,928 | +0.21(+0.40%) |
Jun 13, 2022 | 52.62 | 53.61 | 52.01 | 52.18 | 151,649 | -1.67(-3.10%) |
Jun 10, 2022 | 55.34 | 55.37 | 53.57 | 53.85 | 226,495 | -2.22(-3.96%) |
Jun 09, 2022 | 55.36 | 56.51 | 54.65 | 56.07 | 177,655 | +0.31(+0.56%) |
Jun 08, 2022 | 56.46 | 56.60 | 55.63 | 55.76 | 75,070 | -0.86(-1.53%) |
Jun 07, 2022 | 56.18 | 56.86 | 55.75 | 56.62 | 80,705 | +0.06(+0.10%) |
Jun 06, 2022 | 56.78 | 57.39 | 56.15 | 56.56 | 169,083 | +0.43(+0.77%) |
Jun 03, 2022 | 56.22 | 56.48 | 55.79 | 56.13 | 109,859 | -0.63(-1.11%) |
Jun 02, 2022 | 55.98 | 57.02 | 55.69 | 56.76 | 113,484 | +0.67(+1.19%) |
Jun 01, 2022 | 56.06 | 56.61 | 55.64 | 56.09 | 604,605 | +0.08(+0.14%) |
May 31, 2022 | 57.32 | 57.32 | 55.50 | 56.01 | 152,130 | -1.15(-2.01%) |
May 27, 2022 | 55.99 | 57.22 | 55.98 | 57.16 | 200,362 | +1.40(+2.52%) |
May 26, 2022 | 56.24 | 56.49 | 55.62 | 55.76 | 230,261 | +0.47(+0.85%) |
May 25, 2022 | 54.61 | 56.24 | 54.61 | 55.28 | 123,153 | +0.76(+1.39%) |
May 24, 2022 | 54.21 | 54.97 | 53.34 | 54.53 | 249,678 | -0.24(-0.43%) |
May 23, 2022 | 56.39 | 56.48 | 54.56 | 54.76 | 79,724 | -1.43(-2.55%) |
May 20, 2022 | 55.65 | 56.27 | 54.53 | 56.20 | 275,443 | +1.22(+2.22%) |
May 19, 2022 | 53.31 | 55.54 | 53.31 | 54.98 | 293,821 | +1.36(+2.53%) |
May 18, 2022 | 54.60 | 55.28 | 53.19 | 53.62 | 105,338 | -1.38(-2.50%) |
May 17, 2022 | 54.89 | 56.01 | 54.75 | 55.00 | 199,825 | +0.57(+1.05%) |
May 16, 2022 | 55.01 | 55.58 | 54.20 | 54.43 | 116,323 | -0.66(-1.19%) |
May 13, 2022 | 53.65 | 55.30 | 53.65 | 55.09 | 218,101 | +1.93(+3.62%) |
May 12, 2022 | 52.41 | 53.41 | 51.82 | 53.16 | 171,588 | +0.58(+1.10%) |
May 11, 2022 | 51.14 | 53.59 | 51.11 | 52.58 | 180,896 | +1.20(+2.33%) |
May 10, 2022 | 50.77 | 51.75 | 49.13 | 51.39 | 314,951 | +1.02(+2.03%) |
May 09, 2022 | 55.48 | 55.48 | 50.10 | 50.36 | 260,599 | -5.30(-9.53%) |
May 06, 2022 | 56.03 | 57.94 | 54.60 | 55.67 | 351,445 | +0.58(+1.05%) |
May 05, 2022 | 56.42 | 56.55 | 54.86 | 55.09 | 176,183 | -1.85(-3.24%) |
May 04, 2022 | 56.48 | 57.00 | 55.68 | 56.94 | 109,674 | +0.31(+0.56%) |
May 03, 2022 | 56.95 | 57.94 | 56.61 | 56.62 | 288,803 | -0.06(-0.10%) |