Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.91 | 55.43 | 52.91 | 55.05 | 709,137 | +1.92(+3.62%) |
Apr 27, 2023 | 51.37 | 53.34 | 48.41 | 53.13 | 1,628,975 | +0.29(+0.54%) |
Apr 26, 2023 | 53.14 | 53.78 | 52.80 | 52.85 | 669,650 | -0.59(-1.11%) |
Apr 25, 2023 | 53.91 | 54.31 | 53.25 | 53.44 | 284,750 | -1.00(-1.84%) |
Apr 24, 2023 | 54.98 | 54.98 | 54.13 | 54.44 | 260,659 | -0.42(-0.77%) |
Apr 21, 2023 | 54.50 | 54.87 | 53.72 | 54.86 | 440,914 | +0.54(+0.98%) |
Apr 20, 2023 | 55.09 | 55.24 | 54.12 | 54.33 | 479,835 | -0.84(-1.52%) |
Apr 19, 2023 | 55.12 | 55.25 | 54.57 | 55.17 | 325,396 | +0.09(+0.16%) |
Apr 18, 2023 | 54.92 | 55.26 | 54.57 | 55.08 | 380,469 | +0.24(+0.44%) |
Apr 17, 2023 | 53.98 | 54.97 | 53.75 | 54.84 | 513,869 | +0.70(+1.29%) |
Apr 14, 2023 | 54.21 | 55.06 | 53.78 | 54.15 | 748,447 | +0.01(+0.02%) |
Apr 13, 2023 | 54.31 | 54.38 | 53.51 | 54.14 | 764,473 | -0.30(-0.54%) |
Apr 12, 2023 | 54.93 | 55.32 | 54.07 | 54.43 | 691,542 | +0.07(+0.12%) |
Apr 11, 2023 | 53.43 | 54.89 | 53.40 | 54.37 | 725,129 | +1.03(+1.94%) |
Apr 10, 2023 | 52.78 | 53.54 | 52.69 | 53.33 | 447,200 | +0.55(+1.05%) |
Apr 06, 2023 | 53.48 | 53.48 | 52.57 | 52.78 | 456,174 | -0.57(-1.07%) |
Apr 05, 2023 | 52.43 | 53.38 | 52.40 | 53.35 | 744,329 | +0.66(+1.25%) |
Apr 04, 2023 | 53.38 | 53.45 | 52.01 | 52.69 | 695,665 | -0.39(-0.74%) |
Apr 03, 2023 | 53.07 | 53.77 | 52.88 | 53.09 | 491,428 | -0.11(-0.20%) |
Mar 31, 2023 | 52.59 | 53.30 | 52.46 | 53.19 | 542,592 | +0.96(+1.83%) |
Mar 30, 2023 | 52.17 | 52.96 | 51.91 | 52.23 | 517,116 | +0.72(+1.39%) |
Mar 29, 2023 | 52.44 | 52.44 | 51.44 | 51.52 | 805,763 | -0.19(-0.37%) |
Mar 28, 2023 | 51.63 | 52.09 | 51.11 | 51.71 | 851,797 | -0.43(-0.82%) |
Mar 27, 2023 | 52.05 | 52.62 | 51.81 | 52.14 | 489,896 | +0.81(+1.58%) |
Mar 24, 2023 | 50.23 | 51.63 | 49.60 | 51.33 | 820,044 | +0.42(+0.83%) |
Mar 23, 2023 | 51.35 | 51.77 | 50.66 | 50.91 | 608,666 | -0.40(-0.78%) |
Mar 22, 2023 | 52.29 | 52.76 | 51.28 | 51.31 | 548,772 | -1.08(-2.06%) |
Mar 21, 2023 | 52.39 | 52.77 | 52.09 | 52.39 | 667,331 | +0.94(+1.82%) |
Mar 20, 2023 | 49.81 | 51.71 | 49.81 | 51.45 | 814,904 | +2.34(+4.77%) |
Mar 17, 2023 | 51.77 | 51.77 | 48.94 | 49.11 | 2,120,394 | -2.89(-5.55%) |
Mar 16, 2023 | 52.15 | 53.28 | 51.78 | 52.00 | 1,089,248 | -0.58(-1.11%) |
Mar 15, 2023 | 50.35 | 52.66 | 50.29 | 52.58 | 1,765,686 | +0.94(+1.81%) |
Mar 14, 2023 | 51.96 | 52.21 | 51.21 | 51.64 | 1,403,740 | +0.97(+1.90%) |
Mar 13, 2023 | 49.51 | 51.21 | 48.62 | 50.68 | 1,621,544 | +0.04(+0.08%) |
Mar 10, 2023 | 51.10 | 51.66 | 50.45 | 50.64 | 1,389,562 | -0.76(-1.49%) |
Mar 09, 2023 | 51.66 | 51.77 | 51.23 | 51.40 | 740,530 | -0.33(-0.65%) |
Mar 08, 2023 | 51.06 | 52.13 | 50.82 | 51.74 | 697,479 | +0.81(+1.60%) |
Mar 07, 2023 | 51.17 | 51.43 | 50.81 | 50.93 | 469,247 | -0.27(-0.52%) |
Mar 06, 2023 | 51.79 | 52.22 | 50.98 | 51.19 | 913,814 | -0.48(-0.93%) |
Mar 03, 2023 | 51.87 | 51.90 | 51.08 | 51.68 | 828,410 | +0.08(+0.15%) |
Mar 02, 2023 | 52.05 | 52.53 | 50.89 | 51.60 | 977,835 | -1.32(-2.49%) |
Mar 01, 2023 | 53.46 | 53.82 | 52.40 | 52.92 | 573,837 | -0.82(-1.53%) |
Feb 28, 2023 | 53.92 | 54.10 | 53.57 | 53.74 | 694,355 | -0.16(-0.30%) |
Feb 27, 2023 | 53.85 | 54.44 | 53.47 | 53.90 | 375,855 | +0.42(+0.78%) |
Feb 24, 2023 | 52.95 | 53.67 | 52.44 | 53.48 | 941,054 | +0.01(+0.02%) |
Feb 23, 2023 | 55.28 | 55.51 | 52.33 | 53.47 | 1,082,808 | -1.71(-3.10%) |
Feb 22, 2023 | 55.05 | 55.95 | 55.05 | 55.19 | 611,292 | -0.19(-0.34%) |
Feb 21, 2023 | 55.99 | 56.63 | 55.21 | 55.38 | 864,798 | -1.43(-2.52%) |
Feb 17, 2023 | 55.93 | 57.03 | 55.16 | 56.81 | 1,259,977 | +0.40(+0.70%) |
Feb 16, 2023 | 56.96 | 57.64 | 56.38 | 56.41 | 589,745 | -1.36(-2.36%) |
Feb 15, 2023 | 57.55 | 57.77 | 57.11 | 57.77 | 517,644 | -0.09(-0.16%) |
Feb 14, 2023 | 57.86 | 58.30 | 57.43 | 57.87 | 545,271 | -0.20(-0.34%) |
Feb 13, 2023 | 56.67 | 58.38 | 56.67 | 58.06 | 636,357 | +1.10(+1.93%) |
Feb 10, 2023 | 55.86 | 57.32 | 55.42 | 56.97 | 1,135,082 | +2.51(+4.61%) |
Feb 09, 2023 | 57.92 | 57.92 | 53.94 | 54.46 | 905,442 | -3.79(-6.50%) |
Feb 08, 2023 | 57.72 | 58.58 | 57.54 | 58.24 | 612,847 | -0.12(-0.21%) |
Feb 07, 2023 | 57.80 | 58.66 | 57.24 | 58.37 | 680,800 | +0.09(+0.16%) |
Feb 06, 2023 | 58.85 | 59.21 | 57.87 | 58.27 | 470,547 | -1.20(-2.02%) |
Feb 03, 2023 | 59.78 | 60.09 | 59.20 | 59.47 | 639,440 | -0.88(-1.46%) |
Feb 02, 2023 | 59.92 | 61.20 | 59.86 | 60.35 | 673,873 | +0.84(+1.42%) |
Feb 01, 2023 | 58.12 | 59.71 | 57.66 | 59.51 | 696,631 | +0.96(+1.63%) |
Jan 31, 2023 | 57.14 | 58.69 | 57.10 | 58.56 | 986,369 | +1.42(+2.48%) |
Jan 30, 2023 | 57.68 | 58.02 | 57.12 | 57.14 | 1,176,507 | -0.92(-1.58%) |
Jan 27, 2023 | 58.21 | 58.55 | 57.72 | 58.05 | 437,564 | -0.20(-0.34%) |
Jan 26, 2023 | 57.82 | 58.68 | 57.78 | 58.25 | 1,137,738 | +0.70(+1.22%) |
Jan 25, 2023 | 57.62 | 57.87 | 57.06 | 57.55 | 700,268 | -0.44(-0.75%) |
Jan 24, 2023 | 57.62 | 58.52 | 57.40 | 57.99 | 386,891 | +0.24(+0.41%) |
Jan 23, 2023 | 57.39 | 57.94 | 56.97 | 57.75 | 571,913 | +0.37(+0.64%) |
Jan 20, 2023 | 56.22 | 57.38 | 55.73 | 57.38 | 588,557 | +1.05(+1.86%) |
Jan 19, 2023 | 55.54 | 56.57 | 55.12 | 56.33 | 515,885 | +0.01(+0.02%) |
Jan 18, 2023 | 55.34 | 57.01 | 55.16 | 56.32 | 772,079 | +0.96(+1.73%) |
Jan 17, 2023 | 55.84 | 56.04 | 54.89 | 55.37 | 460,118 | -0.44(-0.78%) |
Jan 13, 2023 | 55.03 | 55.93 | 54.94 | 55.80 | 340,119 | +0.27(+0.48%) |
Jan 12, 2023 | 55.93 | 55.93 | 54.66 | 55.54 | 595,466 | +0.09(+0.15%) |
Jan 11, 2023 | 54.34 | 55.58 | 54.34 | 55.45 | 522,231 | +1.23(+2.27%) |
Jan 10, 2023 | 53.69 | 54.59 | 53.68 | 54.22 | 814,298 | +0.52(+0.97%) |
Jan 09, 2023 | 54.45 | 54.54 | 53.54 | 53.70 | 537,063 | -0.73(-1.34%) |
Jan 06, 2023 | 53.04 | 54.51 | 52.72 | 54.43 | 598,886 | +2.20(+4.20%) |
Jan 05, 2023 | 52.19 | 52.61 | 51.45 | 52.23 | 796,123 | -0.33(-0.63%) |
Jan 04, 2023 | 51.35 | 53.28 | 50.88 | 52.57 | 1,056,084 | +1.97(+3.89%) |
Jan 03, 2023 | 49.87 | 51.04 | 49.61 | 50.60 | 977,454 | +1.06(+2.14%) |
Dec 30, 2022 | 49.58 | 49.87 | 49.06 | 49.54 | 415,235 | -0.47(-0.95%) |
Dec 29, 2022 | 48.77 | 50.15 | 48.77 | 50.01 | 355,199 | +1.62(+3.34%) |
Dec 28, 2022 | 49.88 | 49.99 | 48.36 | 48.39 | 388,119 | -1.37(-2.76%) |
Dec 27, 2022 | 49.43 | 49.93 | 49.07 | 49.76 | 289,236 | +0.18(+0.36%) |
Dec 23, 2022 | 49.22 | 49.70 | 48.85 | 49.58 | 332,537 | +0.36(+0.73%) |
Dec 22, 2022 | 49.11 | 49.26 | 48.23 | 49.22 | 397,700 | -0.35(-0.71%) |
Dec 21, 2022 | 48.74 | 49.69 | 48.55 | 49.57 | 476,187 | +1.40(+2.91%) |
Dec 20, 2022 | 48.27 | 48.79 | 47.98 | 48.17 | 874,079 | -0.15(-0.31%) |
Dec 19, 2022 | 48.76 | 49.11 | 48.04 | 48.33 | 519,776 | -0.43(-0.87%) |
Dec 16, 2022 | 48.31 | 48.93 | 47.80 | 48.75 | 2,239,020 | -0.33(-0.67%) |
Dec 15, 2022 | 49.75 | 50.34 | 48.31 | 49.08 | 1,162,713 | -2.01(-3.93%) |
Dec 14, 2022 | 51.20 | 52.18 | 50.86 | 51.09 | 841,385 | -0.16(-0.31%) |
Dec 13, 2022 | 51.79 | 52.60 | 50.65 | 51.25 | 1,149,852 | +0.91(+1.80%) |
Dec 12, 2022 | 49.24 | 50.41 | 48.76 | 50.34 | 535,911 | +1.01(+2.05%) |
Dec 09, 2022 | 49.36 | 49.87 | 49.27 | 49.33 | 234,733 | -0.38(-0.76%) |
Dec 08, 2022 | 49.21 | 50.22 | 49.03 | 49.71 | 394,678 | +0.69(+1.41%) |
Dec 07, 2022 | 48.25 | 49.68 | 48.25 | 49.02 | 744,438 | +0.70(+1.45%) |
Dec 06, 2022 | 48.90 | 48.93 | 47.82 | 48.32 | 830,663 | -0.54(-1.11%) |
Dec 05, 2022 | 49.35 | 49.36 | 48.37 | 48.86 | 630,976 | -0.97(-1.94%) |
Dec 02, 2022 | 49.95 | 50.58 | 49.53 | 49.82 | 456,450 | -0.84(-1.66%) |
Dec 01, 2022 | 51.62 | 51.93 | 50.27 | 50.67 | 545,422 | -0.53(-1.04%) |
Nov 30, 2022 | 49.81 | 51.20 | 48.80 | 51.20 | 638,430 | +0.94(+1.86%) |
Nov 29, 2022 | 49.30 | 50.26 | 49.07 | 50.26 | 348,186 | +0.79(+1.59%) |
Nov 28, 2022 | 51.00 | 51.18 | 49.48 | 49.48 | 633,455 | -1.66(-3.24%) |
Nov 25, 2022 | 50.59 | 51.29 | 50.59 | 51.14 | 176,246 | +0.58(+1.15%) |
Nov 23, 2022 | 50.56 | 50.89 | 50.11 | 50.56 | 422,824 | +0.11(+0.22%) |
Nov 22, 2022 | 49.66 | 50.48 | 49.44 | 50.44 | 320,179 | +1.06(+2.14%) |
Nov 21, 2022 | 49.51 | 49.92 | 49.13 | 49.38 | 295,875 | -0.32(-0.64%) |
Nov 18, 2022 | 49.99 | 50.08 | 48.98 | 49.70 | 606,863 | +0.44(+0.89%) |
Nov 17, 2022 | 49.22 | 49.54 | 48.72 | 49.26 | 468,979 | -0.77(-1.54%) |
Nov 16, 2022 | 50.41 | 50.47 | 49.64 | 50.03 | 367,115 | -0.60(-1.18%) |
Nov 15, 2022 | 50.64 | 51.44 | 50.12 | 50.63 | 508,213 | +0.65(+1.29%) |
Nov 14, 2022 | 51.37 | 51.85 | 49.89 | 49.98 | 854,784 | -1.73(-3.35%) |
Nov 11, 2022 | 50.44 | 51.89 | 49.94 | 51.72 | 932,845 | +1.58(+3.16%) |
Nov 10, 2022 | 47.46 | 50.18 | 47.32 | 50.13 | 771,346 | +4.20(+9.14%) |
Nov 09, 2022 | 46.70 | 47.52 | 45.89 | 45.94 | 545,845 | -1.11(-2.35%) |
Nov 08, 2022 | 47.14 | 47.57 | 46.26 | 47.04 | 505,690 | -0.20(-0.42%) |
Nov 07, 2022 | 48.25 | 48.44 | 46.30 | 47.24 | 843,840 | -0.83(-1.73%) |
Nov 04, 2022 | 46.47 | 48.08 | 46.28 | 48.07 | 812,786 | +2.12(+4.61%) |
Nov 03, 2022 | 45.84 | 46.19 | 44.98 | 45.95 | 527,090 | -0.47(-1.01%) |
Nov 02, 2022 | 47.05 | 46.05 | 46.42 | 600,116 | -0.83(-1.76%) | |
Nov 01, 2022 | 47.46 | 47.59 | 46.78 | 47.26 | 850,601 | +0.04(+0.08%) |
Oct 31, 2022 | 46.90 | 47.71 | 46.89 | 47.22 | 904,147 | -0.09(-0.20%) |
Oct 28, 2022 | 46.45 | 47.47 | 45.58 | 47.31 | 857,468 | +0.98(+2.12%) |
Oct 27, 2022 | 43.92 | 47.03 | 43.26 | 46.33 | 1,641,960 | +2.73(+6.25%) |
Oct 26, 2022 | 43.98 | 44.30 | 43.51 | 43.60 | 596,982 | -0.09(-0.21%) |
Oct 25, 2022 | 41.97 | 43.98 | 41.97 | 43.70 | 684,475 | +1.61(+3.83%) |
Oct 24, 2022 | 42.03 | 42.57 | 41.71 | 42.09 | 838,952 | +0.44(+1.06%) |
Oct 21, 2022 | 41.58 | 42.10 | 40.79 | 41.65 | 492,487 | +0.18(+0.43%) |
Oct 20, 2022 | 42.09 | 43.06 | 41.24 | 41.47 | 454,859 | -0.80(-1.88%) |
Oct 19, 2022 | 43.43 | 43.59 | 41.64 | 42.26 | 466,643 | -1.48(-3.38%) |
Oct 18, 2022 | 44.52 | 44.97 | 43.21 | 43.74 | 633,266 | +0.22(+0.49%) |
Oct 17, 2022 | 43.30 | 44.09 | 43.14 | 43.53 | 797,915 | +0.90(+2.11%) |
Oct 14, 2022 | 44.13 | 44.17 | 42.61 | 42.63 | 591,618 | -1.41(-3.19%) |
Oct 13, 2022 | 42.23 | 44.55 | 41.89 | 44.03 | 732,820 | +1.14(+2.66%) |
Oct 12, 2022 | 43.86 | 43.86 | 42.65 | 42.89 | 1,020,942 | -1.02(-2.33%) |
Oct 11, 2022 | 44.45 | 45.15 | 43.74 | 43.91 | 773,910 | -0.42(-0.95%) |
Oct 10, 2022 | 44.97 | 45.20 | 44.31 | 44.33 | 417,027 | -0.37(-0.84%) |
Oct 07, 2022 | 45.46 | 45.54 | 44.62 | 44.71 | 465,263 | -1.20(-2.61%) |
Oct 06, 2022 | 45.66 | 46.02 | 45.30 | 45.91 | 414,946 | -0.18(-0.39%) |
Oct 05, 2022 | 45.68 | 46.38 | 45.31 | 46.09 | 488,735 | -0.24(-0.53%) |
Oct 04, 2022 | 44.94 | 46.44 | 44.94 | 46.33 | 780,717 | +1.75(+3.93%) |
Oct 03, 2022 | 43.74 | 44.91 | 43.05 | 44.58 | 637,359 | +1.39(+3.21%) |
Sep 30, 2022 | 43.35 | 43.95 | 43.14 | 43.19 | 820,511 | +0.11(+0.26%) |
Sep 29, 2022 | 42.98 | 43.17 | 42.09 | 43.08 | 680,271 | -0.41(-0.95%) |
Sep 28, 2022 | 42.24 | 43.81 | 42.24 | 43.49 | 521,293 | +1.36(+3.22%) |
Sep 27, 2022 | 42.59 | 43.10 | 41.74 | 42.13 | 557,820 | -0.12(-0.29%) |
Sep 26, 2022 | 43.60 | 43.83 | 41.54 | 42.25 | 808,649 | -1.69(-3.84%) |
Sep 23, 2022 | 44.27 | 44.45 | 43.28 | 43.94 | 537,611 | -0.79(-1.76%) |
Sep 22, 2022 | 46.16 | 46.21 | 44.22 | 44.73 | 815,364 | -1.53(-3.30%) |
Sep 21, 2022 | 46.63 | 47.55 | 46.25 | 46.25 | 599,564 | -0.11(-0.24%) |
Sep 20, 2022 | 47.29 | 47.29 | 45.95 | 46.37 | 1,412,137 | -1.51(-3.15%) |
Sep 19, 2022 | 47.23 | 48.48 | 47.18 | 47.88 | 662,147 | +0.51(+1.07%) |
Sep 16, 2022 | 47.26 | 47.96 | 46.78 | 47.37 | 2,423,828 | -0.20(-0.41%) |
Sep 15, 2022 | 46.88 | 48.23 | 46.62 | 47.57 | 933,156 | +0.73(+1.56%) |
Sep 14, 2022 | 48.22 | 48.22 | 46.41 | 46.84 | 1,089,208 | -1.34(-2.78%) |
Sep 13, 2022 | 50.09 | 50.13 | 48.14 | 48.18 | 803,891 | -2.75(-5.39%) |
Sep 12, 2022 | 50.85 | 51.49 | 50.69 | 50.92 | 1,004,026 | +0.45(+0.89%) |
Sep 09, 2022 | 50.26 | 50.93 | 50.03 | 50.47 | 549,026 | +0.31(+0.62%) |
Sep 08, 2022 | 48.66 | 50.17 | 48.28 | 50.16 | 575,154 | +1.09(+2.21%) |
Sep 07, 2022 | 48.11 | 49.15 | 47.64 | 49.07 | 611,456 | +1.01(+2.11%) |
Sep 06, 2022 | 49.39 | 49.54 | 47.69 | 48.06 | 906,304 | -1.27(-2.58%) |
Sep 02, 2022 | 49.90 | 50.84 | 49.16 | 49.33 | 467,149 | -0.06(-0.13%) |
Sep 01, 2022 | 49.53 | 49.53 | 48.51 | 49.40 | 844,066 | -0.22(-0.45%) |
Aug 31, 2022 | 50.75 | 50.88 | 49.57 | 49.62 | 397,307 | -1.03(-2.03%) |
Aug 30, 2022 | 51.39 | 51.76 | 50.56 | 50.65 | 406,838 | -0.81(-1.57%) |
Aug 29, 2022 | 52.20 | 52.37 | 51.37 | 51.46 | 572,009 | -1.21(-2.29%) |
Aug 26, 2022 | 53.90 | 53.90 | 52.51 | 52.66 | 439,455 | -1.03(-1.92%) |
Aug 25, 2022 | 52.40 | 53.71 | 52.07 | 53.69 | 251,182 | +1.40(+2.68%) |
Aug 24, 2022 | 52.80 | 52.80 | 51.97 | 52.29 | 278,940 | -0.32(-0.60%) |
Aug 23, 2022 | 52.68 | 52.90 | 52.47 | 52.61 | 284,076 | +0.10(+0.19%) |
Aug 22, 2022 | 53.63 | 53.74 | 52.37 | 52.51 | 380,109 | -1.67(-3.08%) |
Aug 19, 2022 | 54.61 | 54.72 | 54.04 | 54.18 | 309,502 | -0.66(-1.20%) |
Aug 18, 2022 | 54.41 | 54.90 | 54.26 | 54.83 | 261,618 | +0.42(+0.77%) |
Aug 17, 2022 | 54.48 | 54.93 | 53.96 | 54.42 | 388,697 | -0.53(-0.96%) |
Aug 16, 2022 | 54.59 | 55.28 | 54.20 | 54.95 | 386,770 | +0.26(+0.47%) |
Aug 15, 2022 | 54.53 | 54.90 | 54.30 | 54.69 | 357,447 | -0.29(-0.52%) |
Aug 12, 2022 | 54.59 | 55.02 | 54.34 | 54.97 | 320,812 | +0.80(+1.47%) |
Aug 11, 2022 | 53.73 | 54.38 | 53.71 | 54.18 | 377,722 | +0.61(+1.14%) |
Aug 10, 2022 | 53.28 | 54.19 | 53.11 | 53.56 | 603,253 | +1.14(+2.18%) |
Aug 09, 2022 | 51.70 | 52.44 | 51.30 | 52.42 | 601,251 | +0.61(+1.18%) |
Aug 08, 2022 | 51.60 | 52.57 | 51.60 | 51.81 | 438,386 | +0.42(+0.81%) |
Aug 05, 2022 | 51.01 | 51.68 | 51.01 | 51.39 | 380,013 | +0.18(+0.34%) |
Aug 04, 2022 | 51.42 | 51.76 | 51.04 | 51.22 | 600,582 | -0.36(-0.70%) |
Aug 03, 2022 | 52.00 | 52.00 | 51.06 | 51.58 | 639,738 | -0.33(-0.64%) |
Aug 02, 2022 | 53.61 | 53.61 | 51.89 | 51.91 | 544,681 | -2.18(-4.03%) |
Aug 01, 2022 | 53.30 | 54.43 | 52.99 | 54.09 | 564,765 | +0.30(+0.55%) |
Jul 29, 2022 | 53.88 | 54.60 | 53.52 | 53.79 | 1,071,526 | -0.16(-0.29%) |
Jul 28, 2022 | 53.30 | 54.72 | 53.26 | 53.95 | 832,453 | +1.22(+2.32%) |
Jul 27, 2022 | 51.63 | 52.92 | 51.63 | 52.73 | 662,776 | +1.30(+2.52%) |
Jul 26, 2022 | 51.89 | 52.07 | 51.12 | 51.43 | 1,032,807 | -0.60(-1.16%) |
Jul 25, 2022 | 51.90 | 52.49 | 51.50 | 52.03 | 784,936 | +0.37(+0.72%) |
Jul 22, 2022 | 51.88 | 52.26 | 51.22 | 51.66 | 475,181 | -0.15(-0.29%) |
Jul 21, 2022 | 51.26 | 51.83 | 50.82 | 51.81 | 422,604 | +0.26(+0.50%) |
Jul 20, 2022 | 50.97 | 51.75 | 50.59 | 51.55 | 479,646 | +0.60(+1.18%) |
Jul 19, 2022 | 49.78 | 51.16 | 49.62 | 50.95 | 733,854 | +1.67(+3.39%) |
Jul 18, 2022 | 49.87 | 50.50 | 49.15 | 49.28 | 681,240 | -0.73(-1.47%) |
Jul 15, 2022 | 50.32 | 50.65 | 49.71 | 50.01 | 509,688 | +0.39(+0.79%) |
Jul 14, 2022 | 49.68 | 49.77 | 48.95 | 49.62 | 545,490 | -0.82(-1.62%) |
Jul 13, 2022 | 50.26 | 50.70 | 49.59 | 50.44 | 600,796 | -0.30(-0.59%) |
Jul 12, 2022 | 50.71 | 52.06 | 50.40 | 50.73 | 833,092 | +0.04(+0.07%) |
Jul 11, 2022 | 50.15 | 50.94 | 50.15 | 50.70 | 498,836 | +0.49(+0.98%) |
Jul 08, 2022 | 50.62 | 50.66 | 49.95 | 50.21 | 532,008 | -0.21(-0.42%) |
Jul 07, 2022 | 50.22 | 50.89 | 50.22 | 50.42 | 699,456 | +0.48(+0.97%) |
Jul 06, 2022 | 50.67 | 51.01 | 49.50 | 49.94 | 741,624 | -1.00(-1.97%) |
Jul 05, 2022 | 49.66 | 50.95 | 49.12 | 50.94 | 641,877 | +0.79(+1.57%) |
Jul 01, 2022 | 49.20 | 50.15 | 48.92 | 50.15 | 1,361,491 | +1.07(+2.17%) |
Jun 30, 2022 | 48.04 | 49.50 | 47.79 | 49.08 | 657,314 | +0.61(+1.26%) |
Jun 29, 2022 | 48.52 | 48.70 | 47.90 | 48.47 | 1,140,221 | +0.11(+0.23%) |
Jun 28, 2022 | 49.86 | 50.26 | 48.32 | 48.36 | 816,291 | -1.15(-2.32%) |
Jun 27, 2022 | 49.72 | 50.59 | 49.20 | 49.51 | 1,603,934 | -0.12(-0.24%) |
Jun 24, 2022 | 47.79 | 49.82 | 47.51 | 49.63 | 1,504,397 | +2.39(+5.07%) |
Jun 23, 2022 | 46.22 | 47.30 | 45.59 | 47.24 | 1,917,719 | +0.88(+1.90%) |
Jun 22, 2022 | 45.85 | 46.72 | 45.85 | 46.36 | 714,405 | +0.02(+0.04%) |
Jun 21, 2022 | 46.62 | 47.15 | 46.27 | 46.34 | 1,319,423 | -0.08(-0.18%) |
Jun 17, 2022 | 45.89 | 46.99 | 45.53 | 46.42 | 1,637,798 | +0.77(+1.69%) |
Jun 16, 2022 | 47.72 | 47.93 | 45.27 | 45.65 | 1,273,586 | -3.13(-6.43%) |
Jun 15, 2022 | 49.84 | 49.96 | 48.06 | 48.79 | 814,002 | -0.70(-1.41%) |
Jun 14, 2022 | 49.08 | 49.95 | 48.86 | 49.48 | 669,435 | +0.40(+0.81%) |
Jun 13, 2022 | 50.62 | 50.76 | 48.83 | 49.08 | 765,130 | -2.45(-4.75%) |
Jun 10, 2022 | 53.12 | 53.23 | 51.49 | 51.53 | 477,135 | -2.44(-4.52%) |
Jun 09, 2022 | 54.73 | 55.02 | 53.94 | 53.97 | 515,631 | -0.91(-1.66%) |
Jun 08, 2022 | 55.46 | 55.59 | 54.77 | 54.88 | 451,315 | -0.96(-1.71%) |
Jun 07, 2022 | 55.94 | 56.34 | 55.54 | 55.84 | 768,331 | -0.32(-0.58%) |
Jun 06, 2022 | 55.56 | 56.41 | 55.18 | 56.16 | 632,612 | +1.01(+1.83%) |
Jun 03, 2022 | 54.87 | 55.24 | 54.37 | 55.15 | 366,012 | -0.08(-0.15%) |
Jun 02, 2022 | 54.98 | 55.24 | 54.36 | 55.23 | 464,840 | +0.40(+0.74%) |
Jun 01, 2022 | 56.10 | 56.10 | 54.13 | 54.83 | 525,295 | -0.90(-1.62%) |
May 31, 2022 | 55.39 | 56.02 | 54.81 | 55.73 | 827,996 | -0.05(-0.08%) |
May 27, 2022 | 55.64 | 55.95 | 55.03 | 55.77 | 553,207 | +0.13(+0.23%) |
May 26, 2022 | 54.68 | 55.75 | 54.68 | 55.64 | 471,846 | +0.98(+1.80%) |
May 25, 2022 | 54.01 | 54.96 | 54.01 | 54.66 | 518,015 | +0.34(+0.63%) |
May 24, 2022 | 54.82 | 54.82 | 53.35 | 54.32 | 624,292 | -0.64(-1.17%) |
May 23, 2022 | 55.03 | 55.21 | 53.93 | 54.96 | 653,602 | +0.65(+1.20%) |
May 20, 2022 | 55.16 | 55.32 | 52.70 | 54.31 | 741,020 | -0.34(-0.62%) |
May 19, 2022 | 54.06 | 55.24 | 54.05 | 54.65 | 730,816 | +0.04(+0.07%) |
May 18, 2022 | 56.22 | 56.44 | 54.55 | 54.61 | 629,199 | -1.89(-3.34%) |
May 17, 2022 | 55.90 | 56.52 | 55.79 | 56.50 | 564,787 | +1.43(+2.61%) |
May 16, 2022 | 55.02 | 55.51 | 54.27 | 55.07 | 477,525 | +0.06(+0.12%) |
May 13, 2022 | 54.61 | 55.84 | 54.52 | 55.00 | 717,158 | +0.87(+1.61%) |
May 12, 2022 | 54.03 | 54.38 | 53.40 | 54.13 | 815,513 | +0.17(+0.31%) |
May 11, 2022 | 54.10 | 55.04 | 53.66 | 53.96 | 922,942 | -0.20(-0.37%) |
May 10, 2022 | 56.11 | 56.24 | 53.33 | 54.16 | 1,175,599 | -1.59(-2.85%) |
May 09, 2022 | 55.64 | 56.49 | 55.42 | 55.76 | 745,049 | -0.55(-0.98%) |
May 06, 2022 | 55.86 | 56.63 | 54.42 | 56.31 | 831,645 | +0.17(+0.29%) |
May 05, 2022 | 57.36 | 57.59 | 55.52 | 56.14 | 788,237 | -1.95(-3.36%) |
May 04, 2022 | 55.34 | 58.16 | 55.25 | 58.09 | 1,034,517 | +2.60(+4.69%) |
May 03, 2022 | 54.37 | 55.94 | 53.80 | 55.49 | 1,046,854 | +1.37(+2.53%) |