Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 59.28 | 59.28 | 58.95 | 58.95 | 672 | -0.87(-1.46%) |
May 30, 2023 | 60.34 | 60.34 | 59.66 | 59.82 | 9,158 | -0.19(-0.31%) |
May 26, 2023 | 59.91 | 60.16 | 59.91 | 60.01 | 3,514 | +0.46(+0.77%) |
May 25, 2023 | 59.32 | 59.55 | 59.32 | 59.55 | 5,529 | +0.06(+0.10%) |
May 24, 2023 | 59.84 | 59.84 | 59.40 | 59.49 | 2,979 | -1.17(-1.94%) |
May 23, 2023 | 61.19 | 61.19 | 60.64 | 60.67 | 3,576 | -1.40(-2.25%) |
May 22, 2023 | 62.00 | 62.22 | 61.90 | 62.07 | 1,125 | +0.09(+0.14%) |
May 19, 2023 | 61.72 | 62.17 | 61.72 | 61.98 | 6,540 | +0.59(+0.96%) |
May 18, 2023 | 61.32 | 61.55 | 61.18 | 61.39 | 12,343 | -0.06(-0.10%) |
May 17, 2023 | 61.24 | 61.54 | 61.20 | 61.45 | 5,105 | -0.29(-0.47%) |
May 16, 2023 | 61.98 | 62.01 | 61.74 | 61.74 | 1,447 | -0.55(-0.88%) |
May 15, 2023 | 62.00 | 62.48 | 61.89 | 62.29 | 13,303 | +0.58(+0.94%) |
May 12, 2023 | 61.86 | 62.13 | 61.56 | 61.71 | 7,480 | -0.00(-0.01%) |
May 11, 2023 | 61.85 | 61.86 | 61.58 | 61.71 | 7,626 | -0.25(-0.41%) |
May 10, 2023 | 62.22 | 62.22 | 61.73 | 61.97 | 8,130 | -0.33(-0.53%) |
May 09, 2023 | 61.84 | 62.47 | 61.84 | 62.30 | 13,196 | -0.31(-0.50%) |
May 08, 2023 | 62.57 | 62.79 | 62.37 | 62.61 | 31,055 | +0.20(+0.31%) |
May 05, 2023 | 61.89 | 62.68 | 61.89 | 62.42 | 108,441 | +0.45(+0.73%) |
May 04, 2023 | 61.91 | 62.25 | 61.88 | 61.97 | 8,990 | -0.43(-0.69%) |
May 03, 2023 | 62.14 | 62.89 | 62.14 | 62.40 | 3,505 | +0.75(+1.22%) |
May 02, 2023 | 61.55 | 61.64 | 61.55 | 61.64 | 662 | -0.58(-0.93%) |
May 01, 2023 | 62.38 | 62.42 | 62.22 | 62.22 | 9,559 | +0.15(+0.24%) |
Apr 28, 2023 | 61.77 | 62.09 | 61.72 | 62.08 | 7,223 | +0.40(+0.65%) |
Apr 27, 2023 | 61.45 | 61.67 | 61.45 | 61.67 | 6,209 | +0.25(+0.41%) |
Apr 26, 2023 | 61.97 | 61.97 | 61.41 | 61.42 | 2,532 | -0.29(-0.48%) |
Apr 25, 2023 | 62.41 | 62.41 | 61.71 | 61.71 | 658 | -1.08(-1.72%) |
Apr 24, 2023 | 62.69 | 62.91 | 62.46 | 62.79 | 5,184 | +0.48(+0.77%) |
Apr 21, 2023 | 61.87 | 62.39 | 61.87 | 62.31 | 2,742 | +0.43(+0.70%) |
Apr 20, 2023 | 61.74 | 61.88 | 61.74 | 61.88 | 432 | +0.29(+0.47%) |
Apr 19, 2023 | 61.43 | 61.72 | 61.41 | 61.59 | 1,698 | -0.16(-0.26%) |
Apr 18, 2023 | 61.54 | 61.75 | 61.54 | 61.75 | 877 | +0.44(+0.72%) |
Apr 17, 2023 | 61.31 | 61.31 | 61.31 | 61.31 | 337 | -0.08(-0.13%) |
Apr 14, 2023 | 61.58 | 61.58 | 61.37 | 61.39 | 483 | -0.29(-0.48%) |
Apr 13, 2023 | 61.35 | 61.68 | 61.22 | 61.68 | 1,619 | +1.24(+2.06%) |
Apr 12, 2023 | 60.61 | 60.61 | 60.44 | 60.44 | 531 | +0.23(+0.38%) |
Apr 11, 2023 | 59.94 | 60.21 | 59.93 | 60.21 | 5,862 | +0.57(+0.96%) |
Apr 10, 2023 | 59.36 | 59.64 | 59.28 | 59.64 | 12,395 | -0.07(-0.11%) |
Apr 06, 2023 | 59.33 | 59.81 | 59.33 | 59.71 | 730 | +0.62(+1.05%) |
Apr 05, 2023 | 59.24 | 59.24 | 59.09 | 59.09 | 572 | -0.72(-1.20%) |
Apr 04, 2023 | 59.78 | 59.81 | 59.74 | 59.81 | 1,181 | +0.15(+0.26%) |
Apr 03, 2023 | 59.48 | 59.73 | 59.47 | 59.66 | 12,703 | -0.01(-0.01%) |
Mar 31, 2023 | 59.60 | 59.66 | 59.60 | 59.66 | 882 | +0.72(+1.23%) |
Mar 30, 2023 | 58.93 | 58.94 | 58.84 | 58.94 | 1,494 | +0.61(+1.05%) |
Mar 29, 2023 | 58.09 | 58.33 | 58.09 | 58.33 | 2,334 | +0.99(+1.72%) |
Mar 28, 2023 | 57.30 | 57.34 | 57.19 | 57.34 | 572 | -0.29(-0.50%) |
Mar 27, 2023 | 57.54 | 57.63 | 57.54 | 57.63 | 545 | +0.64(+1.12%) |
Mar 24, 2023 | 56.68 | 56.99 | 56.68 | 56.99 | 1,391 | -0.21(-0.37%) |
Mar 23, 2023 | 57.74 | 57.74 | 56.99 | 57.20 | 7,279 | +0.23(+0.41%) |
Mar 22, 2023 | 57.30 | 57.86 | 56.96 | 56.96 | 18,214 | -0.65(-1.13%) |
Mar 21, 2023 | 57.51 | 57.73 | 57.51 | 57.62 | 1,158 | +1.34(+2.37%) |
Mar 20, 2023 | 55.98 | 56.33 | 55.97 | 56.28 | 30,947 | +1.00(+1.80%) |
Mar 17, 2023 | 55.35 | 55.45 | 55.28 | 55.28 | 1,464 | -0.86(-1.53%) |
Mar 16, 2023 | 56.00 | 56.14 | 56.00 | 56.14 | 6,373 | +0.94(+1.70%) |
Mar 15, 2023 | 55.13 | 55.40 | 54.91 | 55.21 | 17,553 | -2.27(-3.94%) |
Mar 14, 2023 | 57.53 | 57.53 | 57.15 | 57.47 | 3,386 | +0.79(+1.40%) |
Mar 13, 2023 | 56.44 | 56.95 | 56.44 | 56.68 | 3,191 | -0.43(-0.75%) |
Mar 10, 2023 | 57.72 | 57.73 | 57.11 | 57.11 | 12,490 | -0.06(-0.10%) |
Mar 09, 2023 | 57.52 | 57.58 | 57.17 | 57.17 | 2,405 | -0.25(-0.44%) |
Mar 08, 2023 | 57.28 | 57.45 | 57.28 | 57.42 | 2,640 | -0.02(-0.03%) |
Mar 07, 2023 | 58.38 | 58.38 | 57.41 | 57.44 | 2,291 | -1.15(-1.96%) |
Mar 06, 2023 | 58.54 | 58.68 | 58.49 | 58.59 | 7,848 | +0.23(+0.40%) |
Mar 03, 2023 | 57.99 | 58.43 | 57.98 | 58.36 | 4,306 | +0.63(+1.10%) |
Mar 02, 2023 | 57.39 | 57.81 | 57.39 | 57.73 | 1,374 | +0.01(+0.02%) |
Mar 01, 2023 | 57.90 | 57.90 | 57.61 | 57.72 | 1,292 | +0.59(+1.03%) |
Feb 28, 2023 | 57.57 | 57.57 | 57.13 | 57.13 | 3,322 | -0.83(-1.43%) |
Feb 27, 2023 | 57.83 | 57.96 | 57.83 | 57.96 | 791 | +0.77(+1.35%) |
Feb 24, 2023 | 57.30 | 57.30 | 57.04 | 57.19 | 2,819 | -0.74(-1.28%) |
Feb 23, 2023 | 57.87 | 57.98 | 57.49 | 57.93 | 2,444 | +0.23(+0.39%) |
Feb 22, 2023 | 57.71 | 57.76 | 57.58 | 57.71 | 1,493 | -0.23(-0.41%) |
Feb 21, 2023 | 58.12 | 58.21 | 57.94 | 57.94 | 5,233 | -0.88(-1.50%) |
Feb 17, 2023 | 58.06 | 58.82 | 58.06 | 58.82 | 1,096 | +0.61(+1.04%) |
Feb 16, 2023 | 58.22 | 58.58 | 58.17 | 58.22 | 767 | -0.54(-0.91%) |
Feb 15, 2023 | 58.45 | 58.75 | 58.45 | 58.75 | 1,908 | +0.21(+0.36%) |
Feb 14, 2023 | 58.34 | 58.54 | 58.29 | 58.54 | 4,516 | +0.21(+0.36%) |
Feb 13, 2023 | 58.16 | 58.35 | 58.16 | 58.33 | 4,363 | +0.50(+0.86%) |
Feb 10, 2023 | 57.53 | 57.84 | 57.53 | 57.83 | 26,974 | -0.25(-0.44%) |
Feb 09, 2023 | 58.68 | 58.68 | 58.09 | 58.09 | 5,512 | -0.03(-0.05%) |
Feb 08, 2023 | 58.49 | 58.49 | 58.06 | 58.12 | 1,401 | -0.41(-0.70%) |
Feb 07, 2023 | 57.97 | 58.53 | 57.92 | 58.53 | 5,949 | +0.67(+1.16%) |
Feb 06, 2023 | 57.92 | 57.92 | 57.86 | 57.86 | 1,168 | -0.64(-1.10%) |
Feb 03, 2023 | 58.19 | 58.73 | 58.19 | 58.50 | 4,089 | -0.48(-0.81%) |
Feb 02, 2023 | 59.01 | 59.21 | 58.86 | 58.98 | 6,548 | +0.16(+0.27%) |
Feb 01, 2023 | 58.37 | 58.97 | 58.37 | 58.82 | 4,856 | +0.80(+1.38%) |
Jan 31, 2023 | 57.35 | 58.02 | 57.35 | 58.02 | 2,400 | +0.37(+0.65%) |
Jan 30, 2023 | 57.71 | 57.71 | 57.64 | 57.65 | 1,032 | -0.23(-0.39%) |
Jan 27, 2023 | 57.95 | 58.17 | 57.87 | 57.87 | 14,823 | -0.14(-0.24%) |
Jan 26, 2023 | 57.70 | 58.01 | 57.65 | 58.01 | 2,481 | +0.09(+0.15%) |
Jan 25, 2023 | 57.50 | 57.92 | 57.50 | 57.92 | 11,944 | +0.47(+0.82%) |
Jan 24, 2023 | 57.39 | 57.53 | 56.99 | 57.45 | 13,467 | +0.15(+0.26%) |
Jan 23, 2023 | 56.88 | 57.31 | 56.88 | 57.31 | 3,407 | +0.42(+0.74%) |
Jan 20, 2023 | 56.68 | 56.89 | 56.64 | 56.89 | 3,492 | +0.10(+0.17%) |
Jan 19, 2023 | 56.72 | 56.81 | 56.53 | 56.79 | 17,034 | -0.31(-0.55%) |
Jan 18, 2023 | 57.81 | 57.81 | 57.04 | 57.10 | 12,593 | +0.24(+0.43%) |
Jan 17, 2023 | 56.74 | 56.92 | 56.74 | 56.86 | 8,293 | +0.11(+0.19%) |
Jan 13, 2023 | 56.02 | 56.75 | 55.90 | 56.75 | 10,995 | +0.64(+1.15%) |
Jan 12, 2023 | 56.06 | 56.38 | 55.85 | 56.10 | 20,538 | -0.46(-0.81%) |
Jan 11, 2023 | 56.04 | 56.56 | 55.72 | 56.56 | 11,400 | +0.01(+0.02%) |
Jan 10, 2023 | 55.82 | 56.55 | 55.70 | 56.55 | 16,569 | +0.03(+0.05%) |
Jan 09, 2023 | 56.43 | 56.71 | 56.06 | 56.53 | 26,793 | +0.80(+1.44%) |
Jan 06, 2023 | 54.75 | 55.73 | 54.56 | 55.72 | 99,834 | +1.16(+2.13%) |
Jan 05, 2023 | 54.66 | 54.83 | 54.56 | 54.56 | 6,465 | -1.16(-2.09%) |
Jan 04, 2023 | 55.25 | 55.72 | 55.06 | 55.72 | 24,658 | +1.78(+3.30%) |
Jan 03, 2023 | 53.80 | 54.12 | 53.73 | 53.95 | 4,990 | +0.32(+0.60%) |
Dec 30, 2022 | 53.50 | 53.62 | 53.12 | 53.62 | 5,765 | -0.25(-0.46%) |
Dec 29, 2022 | 53.71 | 53.96 | 53.63 | 53.87 | 2,247 | +0.59(+1.11%) |
Dec 28, 2022 | 53.27 | 53.43 | 53.10 | 53.28 | 3,876 | -0.28(-0.53%) |
Dec 27, 2022 | 53.26 | 53.56 | 53.26 | 53.56 | 1,908 | +0.64(+1.22%) |
Dec 23, 2022 | 52.70 | 53.07 | 52.69 | 52.92 | 11,751 | -0.34(-0.64%) |
Dec 22, 2022 | 53.05 | 53.26 | 52.54 | 53.26 | 5,812 | +0.32(+0.61%) |
Dec 21, 2022 | 52.79 | 53.26 | 52.79 | 52.94 | 5,764 | +0.07(+0.13%) |
Dec 20, 2022 | 52.34 | 52.87 | 52.18 | 52.87 | 17,587 | +0.55(+1.04%) |
Dec 19, 2022 | 52.39 | 52.46 | 52.24 | 52.33 | 4,590 | +0.15(+0.28%) |
Dec 16, 2022 | 52.36 | 52.45 | 52.06 | 52.18 | 13,901 | -0.74(-1.40%) |
Dec 15, 2022 | 53.27 | 53.48 | 52.75 | 52.92 | 10,049 | -1.12(-2.08%) |
Dec 14, 2022 | 54.20 | 54.44 | 53.88 | 54.04 | 41,813 | +0.04(+0.07%) |
Dec 13, 2022 | 54.05 | 54.12 | 53.72 | 54.00 | 11,693 | +1.24(+2.35%) |
Dec 12, 2022 | 53.05 | 53.08 | 52.76 | 52.76 | 23,756 | -0.50(-0.93%) |
Dec 09, 2022 | 53.26 | 53.51 | 53.12 | 53.26 | 403,602 | +0.75(+1.43%) |
Dec 08, 2022 | 52.11 | 52.51 | 52.11 | 52.51 | 2,955 | +0.15(+0.28%) |
Dec 07, 2022 | 52.34 | 52.57 | 52.26 | 52.36 | 62,337 | +0.34(+0.66%) |
Dec 06, 2022 | 52.74 | 52.74 | 52.02 | 52.02 | 2,784 | -0.75(-1.42%) |
Dec 05, 2022 | 53.09 | 53.09 | 52.71 | 52.77 | 4,811 | -0.64(-1.21%) |
Dec 02, 2022 | 53.36 | 53.60 | 53.25 | 53.42 | 44,818 | -0.09(-0.16%) |
Dec 01, 2022 | 53.30 | 53.62 | 53.30 | 53.51 | 9,052 | +0.77(+1.46%) |
Nov 30, 2022 | 52.20 | 52.75 | 51.88 | 52.74 | 17,741 | +1.00(+1.94%) |
Nov 29, 2022 | 52.14 | 52.26 | 51.73 | 51.73 | 2,329 | -0.53(-1.01%) |
Nov 28, 2022 | 52.76 | 52.76 | 52.24 | 52.26 | 1,214 | -0.63(-1.20%) |
Nov 25, 2022 | 52.86 | 52.95 | 52.86 | 52.89 | 613 | +2.66(+5.30%) |
Nov 23, 2022 | 52.57 | 52.65 | 50.23 | 50.23 | 576 | -1.93(-3.71%) |
Nov 22, 2022 | 52.16 | 52.16 | 52.16 | 52.16 | 260 | +0.47(+0.91%) |
Nov 21, 2022 | 51.57 | 51.69 | 51.52 | 51.69 | 5,207 | -0.21(-0.41%) |
Nov 18, 2022 | 51.83 | 51.94 | 51.83 | 51.91 | 564 | +0.60(+1.18%) |
Nov 17, 2022 | 51.24 | 51.62 | 51.24 | 51.30 | 1,271 | -0.61(-1.18%) |
Nov 16, 2022 | 52.13 | 52.13 | 51.87 | 51.92 | 6,939 | +1.95(+3.90%) |
Nov 15, 2022 | 52.63 | 52.73 | 49.96 | 49.96 | 8,608 | -2.27(-4.35%) |
Nov 14, 2022 | 52.72 | 52.82 | 52.24 | 52.24 | 2,479 | -1.04(-1.95%) |
Nov 11, 2022 | 52.64 | 53.37 | 52.64 | 53.27 | 3,839 | +1.53(+2.95%) |
Nov 10, 2022 | 51.14 | 51.75 | 51.14 | 51.75 | 4,415 | +2.65(+5.39%) |
Nov 09, 2022 | 49.21 | 49.26 | 49.10 | 49.10 | 2,140 | +0.12(+0.25%) |
Nov 08, 2022 | 49.20 | 49.21 | 48.98 | 48.98 | 3,071 | +0.31(+0.64%) |
Nov 07, 2022 | 48.65 | 48.67 | 48.56 | 48.67 | 2,012 | +0.35(+0.73%) |
Nov 04, 2022 | 48.36 | 48.46 | 47.81 | 48.32 | 606,019 | +2.24(+4.87%) |
Nov 03, 2022 | 46.23 | 46.69 | 46.07 | 46.07 | 19,955 | -0.80(-1.71%) |
Nov 02, 2022 | 47.64 | 46.87 | 46.87 | 84,844 | -0.87(-1.82%) | |
Nov 01, 2022 | 48.25 | 48.25 | 47.53 | 47.74 | 788 | -0.05(-0.10%) |
Oct 31, 2022 | 47.39 | 47.79 | 47.39 | 47.79 | 9,395 | -0.08(-0.16%) |
Oct 28, 2022 | 47.57 | 47.87 | 47.57 | 47.87 | 167 | +0.13(+0.28%) |
Oct 27, 2022 | 47.87 | 47.87 | 47.73 | 47.73 | 619 | -0.39(-0.82%) |
Oct 26, 2022 | 48.47 | 48.47 | 48.13 | 48.13 | 760 | +0.40(+0.83%) |
Oct 25, 2022 | 47.83 | 47.83 | 47.61 | 47.73 | 2,102 | +0.99(+2.13%) |
Oct 24, 2022 | 46.63 | 46.74 | 46.63 | 46.74 | 1,262 | +0.56(+1.20%) |
Oct 21, 2022 | 46.30 | 46.45 | 46.09 | 46.18 | 3,972 | +0.32(+0.70%) |
Oct 20, 2022 | 46.09 | 46.09 | 45.86 | 45.86 | 1,548 | -0.02(-0.04%) |
Oct 19, 2022 | 45.91 | 45.91 | 45.77 | 45.88 | 928 | +1.45(+3.27%) |
Oct 18, 2022 | 46.69 | 46.69 | 44.42 | 44.42 | 1,729 | -1.65(-3.58%) |
Oct 17, 2022 | 45.98 | 46.14 | 45.95 | 46.07 | 8,980 | +1.26(+2.81%) |
Oct 14, 2022 | 45.11 | 45.11 | 44.73 | 44.81 | 3,497 | +0.15(+0.33%) |
Oct 13, 2022 | 43.59 | 45.12 | 43.58 | 44.67 | 7,446 | +0.26(+0.58%) |
Oct 12, 2022 | 44.39 | 44.55 | 44.39 | 44.41 | 2,758 | -0.11(-0.24%) |
Oct 11, 2022 | 44.75 | 45.08 | 44.36 | 44.52 | 10,177 | -0.40(-0.88%) |
Oct 10, 2022 | 44.93 | 44.93 | 44.85 | 44.91 | 1,914 | -0.21(-0.48%) |
Oct 07, 2022 | 45.64 | 45.64 | 45.09 | 45.13 | 1,939 | -1.13(-2.45%) |
Oct 06, 2022 | 46.27 | 46.28 | 46.01 | 46.26 | 2,952 | -0.75(-1.59%) |
Oct 05, 2022 | 46.98 | 47.00 | 46.88 | 47.00 | 2,534 | -0.35(-0.73%) |
Oct 04, 2022 | 47.11 | 47.40 | 47.11 | 47.35 | 945 | +1.76(+3.85%) |
Oct 03, 2022 | 45.74 | 45.74 | 45.52 | 45.59 | 2,247 | +0.51(+1.12%) |
Sep 30, 2022 | 45.21 | 45.21 | 45.09 | 45.09 | 307 | +0.01(+0.02%) |
Sep 29, 2022 | 44.97 | 45.34 | 44.97 | 45.08 | 2,469 | -1.10(-2.39%) |
Sep 28, 2022 | 45.37 | 46.24 | 45.37 | 46.18 | 3,057 | +1.41(+3.16%) |
Sep 27, 2022 | 45.23 | 45.23 | 44.71 | 44.77 | 1,965 | -0.33(-0.74%) |
Sep 26, 2022 | 44.87 | 45.10 | 44.87 | 45.10 | 1,510 | -0.82(-1.78%) |
Sep 23, 2022 | 46.16 | 46.16 | 45.53 | 45.92 | 5,703 | -1.14(-2.43%) |
Sep 22, 2022 | 46.89 | 47.11 | 46.66 | 47.06 | 3,644 | -0.34(-0.71%) |
Sep 21, 2022 | 47.40 | 47.40 | 47.40 | 47.40 | 178 | -1.02(-2.11%) |
Sep 20, 2022 | 48.28 | 48.51 | 48.18 | 48.42 | 1,862 | -0.63(-1.28%) |
Sep 19, 2022 | 48.82 | 49.05 | 48.82 | 49.05 | 5,784 | +0.14(+0.28%) |
Sep 16, 2022 | 49.20 | 49.20 | 48.73 | 48.91 | 6,404 | -0.81(-1.63%) |
Sep 15, 2022 | 49.77 | 49.77 | 49.59 | 49.72 | 629 | +0.53(+1.08%) |
Sep 14, 2022 | 49.67 | 49.67 | 49.19 | 49.19 | 792 | -0.86(-1.72%) |
Sep 13, 2022 | 50.38 | 50.38 | 49.83 | 50.05 | 1,801 | -1.17(-2.28%) |
Sep 12, 2022 | 51.37 | 51.45 | 51.22 | 51.22 | 2,524 | +0.62(+1.23%) |
Sep 09, 2022 | 50.37 | 50.60 | 50.34 | 50.60 | 777 | +1.37(+2.78%) |
Sep 08, 2022 | 48.63 | 49.25 | 48.63 | 49.23 | 1,422 | -0.07(-0.15%) |
Sep 07, 2022 | 48.84 | 49.30 | 48.84 | 49.30 | 638 | +0.81(+1.67%) |
Sep 06, 2022 | 48.82 | 48.82 | 48.49 | 48.49 | 1,033 | -0.59(-1.20%) |
Sep 02, 2022 | 49.21 | 49.78 | 48.82 | 49.08 | 2,231 | +0.38(+0.77%) |
Sep 01, 2022 | 48.83 | 48.85 | 48.56 | 48.70 | 45,484 | -1.10(-2.21%) |
Aug 31, 2022 | 49.80 | 49.80 | 49.80 | 49.80 | 39 | +0.13(+0.25%) |
Aug 30, 2022 | 49.67 | 49.67 | 49.67 | 49.67 | 34 | -0.68(-1.35%) |
Aug 29, 2022 | 50.39 | 50.39 | 50.36 | 50.36 | 311 | -0.13(-0.26%) |
Aug 26, 2022 | 51.51 | 51.51 | 50.49 | 50.49 | 267 | +1.25(+2.55%) |
Aug 25, 2022 | 51.35 | 51.35 | 49.23 | 49.23 | 346 | -2.16(-4.21%) |
Aug 24, 2022 | 51.37 | 51.39 | 51.19 | 51.39 | 787 | +0.70(+1.39%) |
Aug 23, 2022 | 51.34 | 51.34 | 50.69 | 50.69 | 2,786 | -0.51(-1.00%) |
Aug 22, 2022 | 51.69 | 51.69 | 51.20 | 51.20 | 472 | -1.34(-2.55%) |
Aug 19, 2022 | 52.46 | 52.54 | 52.46 | 52.54 | 1,605 | -0.45(-0.86%) |
Aug 18, 2022 | 52.95 | 53.09 | 52.95 | 53.00 | 1,681 | +0.10(+0.18%) |
Aug 17, 2022 | 52.77 | 52.90 | 52.77 | 52.90 | 682 | -0.60(-1.12%) |
Aug 16, 2022 | 53.57 | 53.81 | 53.50 | 53.50 | 3,101 | -0.53(-0.98%) |
Aug 15, 2022 | 54.40 | 54.44 | 54.03 | 54.03 | 2,451 | -0.58(-1.06%) |
Aug 12, 2022 | 54.53 | 54.61 | 54.32 | 54.61 | 2,077 | +0.02(+0.04%) |
Aug 11, 2022 | 54.69 | 54.91 | 54.58 | 54.59 | 2,072 | +0.09(+0.16%) |
Aug 10, 2022 | 54.32 | 54.50 | 54.25 | 54.50 | 3,512 | +1.53(+2.88%) |
Aug 09, 2022 | 53.13 | 53.13 | 52.93 | 52.98 | 848 | -0.20(-0.38%) |
Aug 08, 2022 | 53.34 | 53.42 | 52.84 | 53.18 | 4,706 | +0.61(+1.16%) |
Aug 05, 2022 | 52.69 | 52.78 | 52.57 | 52.57 | 2,625 | -1.28(-2.38%) |
Aug 04, 2022 | 53.38 | 53.85 | 53.38 | 53.85 | 284 | +0.84(+1.59%) |
Aug 03, 2022 | 52.84 | 53.01 | 52.74 | 53.01 | 1,120 | +0.20(+0.37%) |
Aug 02, 2022 | 52.98 | 52.98 | 52.81 | 52.81 | 1,959 | -0.48(-0.91%) |
Aug 01, 2022 | 53.38 | 53.71 | 53.30 | 53.30 | 3,704 | -0.18(-0.34%) |
Jul 29, 2022 | 52.80 | 53.48 | 52.80 | 53.48 | 5,461 | +0.71(+1.35%) |
Jul 28, 2022 | 52.18 | 52.76 | 52.18 | 52.76 | 757 | +0.94(+1.81%) |
Jul 27, 2022 | 51.76 | 51.83 | 51.76 | 51.83 | 412 | +0.15(+0.30%) |
Jul 26, 2022 | 51.82 | 51.82 | 51.67 | 51.67 | 334 | -0.36(-0.70%) |
Jul 25, 2022 | 52.12 | 52.19 | 52.00 | 52.04 | 4,202 | +0.36(+0.70%) |
Jul 22, 2022 | 52.06 | 52.14 | 51.49 | 51.67 | 1,426 | -0.34(-0.65%) |
Jul 21, 2022 | 51.56 | 52.01 | 51.54 | 52.01 | 1,023 | +0.86(+1.68%) |
Jul 20, 2022 | 51.33 | 51.45 | 50.97 | 51.15 | 6,505 | -0.40(-0.77%) |
Jul 19, 2022 | 51.53 | 51.55 | 51.53 | 51.55 | 486 | +1.53(+3.07%) |
Jul 18, 2022 | 50.66 | 50.75 | 50.01 | 50.01 | 1,949 | +0.06(+0.12%) |
Jul 15, 2022 | 49.29 | 49.95 | 49.29 | 49.95 | 3,553 | +0.56(+1.13%) |
Jul 14, 2022 | 49.17 | 49.40 | 49.06 | 49.40 | 1,912 | -0.66(-1.31%) |
Jul 13, 2022 | 49.59 | 50.05 | 49.49 | 50.05 | 1,582 | -0.13(-0.25%) |
Jul 12, 2022 | 50.17 | 50.55 | 50.06 | 50.18 | 4,364 | -0.08(-0.16%) |
Jul 11, 2022 | 50.25 | 50.37 | 50.05 | 50.26 | 3,644 | -0.61(-1.20%) |
Jul 08, 2022 | 50.62 | 50.87 | 50.48 | 50.87 | 7,344 | +0.26(+0.51%) |
Jul 07, 2022 | 50.33 | 50.61 | 50.28 | 50.61 | 15,517 | +0.68(+1.35%) |
Jul 06, 2022 | 49.81 | 50.13 | 49.67 | 49.94 | 3,797 | +0.14(+0.27%) |
Jul 05, 2022 | 49.21 | 49.92 | 49.21 | 49.80 | 10,121 | -0.76(-1.51%) |
Jul 01, 2022 | 50.61 | 50.74 | 50.38 | 50.56 | 2,227 | -0.56(-1.10%) |
Jun 30, 2022 | 50.25 | 51.12 | 50.08 | 51.12 | 6,088 | +0.14(+0.28%) |
Jun 29, 2022 | 51.09 | 51.21 | 50.97 | 50.98 | 3,158 | -0.15(-0.30%) |
Jun 28, 2022 | 51.75 | 51.98 | 51.13 | 51.13 | 4,035 | -0.26(-0.51%) |
Jun 27, 2022 | 51.39 | 51.69 | 51.11 | 51.39 | 4,610 | -1.01(-1.93%) |
Jun 24, 2022 | 51.20 | 52.41 | 51.13 | 52.41 | 4,444 | +2.70(+5.44%) |
Jun 23, 2022 | 49.74 | 50.02 | 49.66 | 49.70 | 7,214 | -0.66(-1.31%) |
Jun 22, 2022 | 50.11 | 50.64 | 50.00 | 50.36 | 7,215 | +0.17(+0.34%) |
Jun 21, 2022 | 49.98 | 50.51 | 49.97 | 50.19 | 18,778 | +0.87(+1.76%) |
Jun 17, 2022 | 49.91 | 49.91 | 49.33 | 49.33 | 754,172 | -0.28(-0.57%) |
Jun 16, 2022 | 49.86 | 49.89 | 49.34 | 49.61 | 13,763 | -0.71(-1.40%) |
Jun 15, 2022 | 50.25 | 50.61 | 49.48 | 50.32 | 117,734 | +0.89(+1.81%) |
Jun 14, 2022 | 50.14 | 50.17 | 49.07 | 49.42 | 15,083 | -0.72(-1.45%) |
Jun 13, 2022 | 50.52 | 51.08 | 50.15 | 50.15 | 7,859 | -1.62(-3.13%) |
Jun 10, 2022 | 52.11 | 52.11 | 51.76 | 51.76 | 7,078 | -1.61(-3.02%) |
Jun 09, 2022 | 54.43 | 54.43 | 53.37 | 53.37 | 2,383 | -0.88(-1.63%) |
Jun 08, 2022 | 54.71 | 54.71 | 54.26 | 54.26 | 3,524 | -0.88(-1.60%) |
Jun 07, 2022 | 54.66 | 55.14 | 54.66 | 55.14 | 4,251 | -0.06(-0.10%) |
Jun 06, 2022 | 56.70 | 58.13 | 52.50 | 55.20 | 3,436 | -0.40(-0.71%) |
Jun 03, 2022 | 55.56 | 55.60 | 55.47 | 55.60 | 1,089 | -0.49(-0.87%) |
Jun 02, 2022 | 55.91 | 56.08 | 55.83 | 56.08 | 28,698 | +1.01(+1.83%) |