Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 57.53 | 57.74 | 57.01 | 57.04 | 102,928 | -0.89(-1.53%) |
Feb 27, 2023 | 57.92 | 58.24 | 57.71 | 57.93 | 64,195 | +0.39(+0.67%) |
Feb 24, 2023 | 56.98 | 57.54 | 56.71 | 57.54 | 77,238 | -1.08(-1.85%) |
Feb 23, 2023 | 58.71 | 59.24 | 58.17 | 58.62 | 138,554 | +1.83(+3.22%) |
Feb 22, 2023 | 56.31 | 57.27 | 56.21 | 56.79 | 114,667 | +0.45(+0.80%) |
Feb 21, 2023 | 56.53 | 56.94 | 56.29 | 56.34 | 95,891 | -0.04(-0.07%) |
Feb 17, 2023 | 56.24 | 56.65 | 55.97 | 56.37 | 71,978 | +0.57(+1.03%) |
Feb 16, 2023 | 55.35 | 56.26 | 55.29 | 55.80 | 79,208 | -0.56(-1.00%) |
Feb 15, 2023 | 55.44 | 56.36 | 55.43 | 56.36 | 101,618 | +0.68(+1.23%) |
Feb 14, 2023 | 55.48 | 56.14 | 55.33 | 55.68 | 46,984 | +0.09(+0.17%) |
Feb 13, 2023 | 54.65 | 55.67 | 54.57 | 55.59 | 92,191 | +0.41(+0.74%) |
Feb 10, 2023 | 55.25 | 55.28 | 54.71 | 55.18 | 75,082 | -0.82(-1.47%) |
Feb 09, 2023 | 56.83 | 56.86 | 55.88 | 56.00 | 92,731 | -1.02(-1.78%) |
Feb 08, 2023 | 56.89 | 57.32 | 56.75 | 57.02 | 83,429 | +0.32(+0.57%) |
Feb 07, 2023 | 56.28 | 56.76 | 55.89 | 56.70 | 71,755 | +0.46(+0.82%) |
Feb 06, 2023 | 56.62 | 56.89 | 55.95 | 56.23 | 76,095 | -1.02(-1.78%) |
Feb 03, 2023 | 57.42 | 57.74 | 57.12 | 57.25 | 68,132 | -0.34(-0.59%) |
Feb 02, 2023 | 57.23 | 57.79 | 57.07 | 57.59 | 90,238 | +2.47(+4.48%) |
Feb 01, 2023 | 54.87 | 55.48 | 54.17 | 55.12 | 75,253 | +1.02(+1.88%) |
Jan 31, 2023 | 53.75 | 54.16 | 53.39 | 54.11 | 76,309 | +0.24(+0.45%) |
Jan 30, 2023 | 54.00 | 54.33 | 53.86 | 53.87 | 72,067 | -0.54(-0.99%) |
Jan 27, 2023 | 53.81 | 54.56 | 53.77 | 54.40 | 58,709 | +0.41(+0.75%) |
Jan 26, 2023 | 53.52 | 54.00 | 53.32 | 54.00 | 52,151 | +0.62(+1.16%) |
Jan 25, 2023 | 52.98 | 53.61 | 52.91 | 53.38 | 96,664 | -0.23(-0.43%) |
Jan 24, 2023 | 52.67 | 53.61 | 52.57 | 53.61 | 67,952 | +0.73(+1.38%) |
Jan 23, 2023 | 51.84 | 52.90 | 51.83 | 52.88 | 93,344 | +0.24(+0.46%) |
Jan 20, 2023 | 51.77 | 52.67 | 51.69 | 52.64 | 72,842 | +0.26(+0.49%) |
Jan 19, 2023 | 52.23 | 52.72 | 52.05 | 52.38 | 93,930 | +0.34(+0.66%) |
Jan 18, 2023 | 52.82 | 52.82 | 51.84 | 52.04 | 54,068 | -0.45(-0.86%) |
Jan 17, 2023 | 52.52 | 52.80 | 52.27 | 52.49 | 109,606 | +0.07(+0.14%) |
Jan 13, 2023 | 51.83 | 52.41 | 51.80 | 52.41 | 62,130 | +0.72(+1.40%) |
Jan 12, 2023 | 51.31 | 51.95 | 50.94 | 51.69 | 95,715 | +0.98(+1.93%) |
Jan 11, 2023 | 50.57 | 50.80 | 50.35 | 50.71 | 87,842 | +1.15(+2.31%) |
Jan 10, 2023 | 49.57 | 49.66 | 49.35 | 49.57 | 65,217 | +0.18(+0.36%) |
Jan 09, 2023 | 49.89 | 50.08 | 49.26 | 49.39 | 134,541 | +1.09(+2.26%) |
Jan 06, 2023 | 47.54 | 48.40 | 47.28 | 48.30 | 126,986 | +1.04(+2.21%) |
Jan 05, 2023 | 47.14 | 47.48 | 47.13 | 47.26 | 59,351 | -0.44(-0.93%) |
Jan 04, 2023 | 47.15 | 47.77 | 47.15 | 47.70 | 74,332 | +1.39(+2.99%) |
Jan 03, 2023 | 46.34 | 46.67 | 45.90 | 46.31 | 102,711 | +0.86(+1.89%) |
Dec 30, 2022 | 45.69 | 45.77 | 45.15 | 45.45 | 79,397 | -0.52(-1.13%) |
Dec 29, 2022 | 45.35 | 46.16 | 45.32 | 45.97 | 166,218 | +1.00(+2.22%) |
Dec 28, 2022 | 45.89 | 45.99 | 44.97 | 44.97 | 94,629 | -0.82(-1.80%) |
Dec 27, 2022 | 45.78 | 46.08 | 45.59 | 45.79 | 74,960 | -0.09(-0.20%) |
Dec 23, 2022 | 45.31 | 45.89 | 45.13 | 45.89 | 80,126 | +0.35(+0.77%) |
Dec 22, 2022 | 45.74 | 45.74 | 44.93 | 45.54 | 106,495 | -0.35(-0.77%) |
Dec 21, 2022 | 45.51 | 46.01 | 45.51 | 45.89 | 78,340 | +1.03(+2.29%) |
Dec 20, 2022 | 44.69 | 45.03 | 44.66 | 44.86 | 121,051 | -0.18(-0.39%) |
Dec 19, 2022 | 45.18 | 45.42 | 44.71 | 45.04 | 166,024 | +0.06(+0.14%) |
Dec 16, 2022 | 45.17 | 45.29 | 44.42 | 44.97 | 205,899 | -0.80(-1.76%) |
Dec 15, 2022 | 46.93 | 46.95 | 45.65 | 45.78 | 147,048 | -1.60(-3.38%) |
Dec 14, 2022 | 47.57 | 48.04 | 47.02 | 47.38 | 99,359 | -0.06(-0.12%) |
Dec 13, 2022 | 48.33 | 48.39 | 47.16 | 47.43 | 129,445 | +0.22(+0.47%) |
Dec 12, 2022 | 46.77 | 47.22 | 46.60 | 47.21 | 157,528 | -0.38(-0.80%) |
Dec 09, 2022 | 47.16 | 47.99 | 47.15 | 47.59 | 100,465 | +0.40(+0.84%) |
Dec 08, 2022 | 47.21 | 47.40 | 47.02 | 47.19 | 85,689 | -0.28(-0.58%) |
Dec 07, 2022 | 47.46 | 47.84 | 47.26 | 47.47 | 90,437 | -0.42(-0.87%) |
Dec 06, 2022 | 48.83 | 48.95 | 47.74 | 47.88 | 156,624 | -0.63(-1.30%) |
Dec 05, 2022 | 48.93 | 49.04 | 48.34 | 48.51 | 113,170 | -1.11(-2.24%) |
Dec 02, 2022 | 49.61 | 49.91 | 49.47 | 49.62 | 130,205 | +0.16(+0.32%) |
Dec 01, 2022 | 49.52 | 49.84 | 49.28 | 49.47 | 98,341 | +0.68(+1.38%) |
Nov 30, 2022 | 48.34 | 48.84 | 47.48 | 48.79 | 91,586 | +0.44(+0.92%) |
Nov 29, 2022 | 48.12 | 48.49 | 48.07 | 48.35 | 76,075 | +0.36(+0.75%) |
Nov 28, 2022 | 48.65 | 48.91 | 47.98 | 47.99 | 101,094 | -0.92(-1.89%) |
Nov 25, 2022 | 48.76 | 49.05 | 48.57 | 48.91 | 77,671 | +0.28(+0.57%) |
Nov 23, 2022 | 48.19 | 48.70 | 48.19 | 48.63 | 91,136 | +0.45(+0.94%) |
Nov 22, 2022 | 47.63 | 48.34 | 47.57 | 48.18 | 98,193 | +0.86(+1.82%) |
Nov 21, 2022 | 47.16 | 47.54 | 47.00 | 47.32 | 116,909 | -0.59(-1.24%) |
Nov 18, 2022 | 47.96 | 48.09 | 47.50 | 47.91 | 106,888 | +0.54(+1.13%) |
Nov 17, 2022 | 46.02 | 47.43 | 46.01 | 47.38 | 144,529 | +0.55(+1.16%) |
Nov 16, 2022 | 47.31 | 47.34 | 46.50 | 46.83 | 109,972 | -0.58(-1.23%) |
Nov 15, 2022 | 48.31 | 48.37 | 47.02 | 47.41 | 117,162 | +0.03(+0.06%) |
Nov 14, 2022 | 47.49 | 47.89 | 47.37 | 47.39 | 178,282 | -0.14(-0.29%) |
Nov 11, 2022 | 46.68 | 47.68 | 46.59 | 47.52 | 163,731 | +2.04(+4.49%) |
Nov 10, 2022 | 45.34 | 45.91 | 45.00 | 45.48 | 151,380 | +2.75(+6.43%) |
Nov 09, 2022 | 43.06 | 43.35 | 42.51 | 42.73 | 102,086 | -0.84(-1.93%) |
Nov 08, 2022 | 43.09 | 44.14 | 43.03 | 43.58 | 152,303 | +0.83(+1.95%) |
Nov 07, 2022 | 42.51 | 42.98 | 42.39 | 42.74 | 118,843 | +0.58(+1.38%) |
Nov 04, 2022 | 41.75 | 42.16 | 41.28 | 42.16 | 145,466 | +1.36(+3.33%) |
Nov 03, 2022 | 40.42 | 41.05 | 40.21 | 40.80 | 156,699 | +0.12(+0.30%) |
Nov 02, 2022 | 41.27 | 40.54 | 40.68 | 153,280 | -0.83(-2.00%) | |
Nov 01, 2022 | 41.86 | 42.08 | 41.38 | 41.51 | 152,469 | +0.83(+2.05%) |
Oct 31, 2022 | 40.48 | 41.04 | 40.33 | 40.68 | 130,761 | -0.38(-0.92%) |
Oct 28, 2022 | 40.25 | 41.06 | 40.18 | 41.06 | 104,899 | +0.97(+2.42%) |
Oct 27, 2022 | 40.24 | 40.67 | 40.02 | 40.09 | 129,458 | -0.36(-0.89%) |
Oct 26, 2022 | 40.15 | 41.10 | 40.08 | 40.45 | 151,121 | -0.46(-1.13%) |
Oct 25, 2022 | 40.11 | 40.93 | 40.09 | 40.91 | 150,998 | +1.21(+3.05%) |
Oct 24, 2022 | 39.69 | 39.96 | 39.36 | 39.70 | 144,692 | +0.61(+1.56%) |
Oct 21, 2022 | 38.07 | 39.22 | 37.96 | 39.09 | 108,419 | +0.69(+1.81%) |
Oct 20, 2022 | 38.56 | 39.16 | 38.30 | 38.40 | 143,869 | -0.38(-0.98%) |
Oct 19, 2022 | 39.52 | 39.66 | 38.50 | 38.78 | 129,791 | -1.25(-3.12%) |
Oct 18, 2022 | 40.71 | 40.73 | 39.53 | 40.03 | 198,530 | +0.73(+1.86%) |
Oct 17, 2022 | 39.60 | 39.94 | 39.29 | 39.29 | 238,565 | +1.18(+3.11%) |
Oct 14, 2022 | 38.98 | 39.21 | 37.98 | 38.11 | 149,216 | -0.65(-1.67%) |
Oct 13, 2022 | 37.14 | 38.99 | 36.83 | 38.76 | 204,010 | +1.86(+5.05%) |
Oct 12, 2022 | 36.62 | 37.09 | 36.42 | 36.90 | 157,659 | -0.14(-0.37%) |
Oct 11, 2022 | 37.39 | 37.93 | 36.95 | 37.03 | 189,104 | -0.97(-2.55%) |
Oct 10, 2022 | 38.23 | 38.28 | 37.65 | 38.00 | 140,752 | +0.00(+0.00%) |
Oct 07, 2022 | 38.46 | 38.50 | 37.84 | 38.00 | 129,779 | -1.25(-3.18%) |
Oct 06, 2022 | 39.33 | 39.60 | 39.06 | 39.25 | 146,511 | -0.33(-0.82%) |
Oct 05, 2022 | 39.35 | 39.79 | 38.98 | 39.57 | 159,063 | -1.01(-2.50%) |
Oct 04, 2022 | 39.69 | 40.63 | 39.69 | 40.58 | 233,696 | +2.36(+6.17%) |
Oct 03, 2022 | 37.73 | 38.49 | 37.39 | 38.22 | 205,712 | +0.99(+2.65%) |
Sep 30, 2022 | 37.14 | 37.97 | 37.12 | 37.24 | 235,699 | +0.42(+1.13%) |
Sep 29, 2022 | 36.39 | 36.84 | 35.86 | 36.82 | 227,387 | -0.59(-1.57%) |
Sep 28, 2022 | 36.05 | 37.54 | 35.95 | 37.41 | 230,687 | +0.72(+1.97%) |
Sep 27, 2022 | 37.02 | 37.20 | 36.33 | 36.69 | 285,123 | -0.11(-0.29%) |
Sep 26, 2022 | 37.18 | 37.47 | 36.54 | 36.80 | 209,840 | -0.72(-1.93%) |
Sep 23, 2022 | 37.88 | 37.91 | 37.09 | 37.52 | 158,963 | -1.67(-4.27%) |
Sep 22, 2022 | 39.91 | 39.96 | 39.10 | 39.19 | 198,697 | +0.20(+0.51%) |
Sep 21, 2022 | 39.71 | 39.96 | 38.99 | 38.99 | 191,673 | -0.71(-1.78%) |
Sep 20, 2022 | 40.20 | 40.20 | 39.44 | 39.70 | 202,302 | +0.03(+0.07%) |
Sep 19, 2022 | 39.03 | 39.70 | 38.96 | 39.67 | 129,110 | +0.20(+0.50%) |
Sep 16, 2022 | 39.58 | 39.99 | 39.17 | 39.47 | 208,709 | -0.15(-0.39%) |
Sep 15, 2022 | 39.70 | 40.38 | 39.57 | 39.63 | 166,879 | +0.12(+0.30%) |
Sep 14, 2022 | 39.91 | 39.96 | 39.23 | 39.51 | 162,942 | -0.88(-2.17%) |
Sep 13, 2022 | 41.16 | 41.65 | 40.34 | 40.39 | 196,829 | -1.34(-3.21%) |
Sep 12, 2022 | 41.55 | 42.17 | 41.50 | 41.72 | 250,566 | +1.24(+3.06%) |
Sep 09, 2022 | 39.91 | 40.53 | 39.89 | 40.48 | 139,195 | +1.73(+4.46%) |
Sep 08, 2022 | 38.59 | 38.93 | 38.37 | 38.76 | 184,643 | +0.10(+0.26%) |
Sep 07, 2022 | 37.94 | 38.75 | 37.87 | 38.66 | 202,344 | +0.27(+0.71%) |
Sep 06, 2022 | 39.26 | 39.29 | 38.21 | 38.39 | 273,461 | +0.38(+1.00%) |
Sep 02, 2022 | 38.60 | 39.06 | 37.91 | 38.01 | 151,881 | -0.20(-0.52%) |
Sep 01, 2022 | 38.01 | 38.23 | 37.61 | 38.21 | 161,929 | -0.59(-1.51%) |
Aug 31, 2022 | 39.25 | 39.35 | 38.78 | 38.79 | 180,382 | -0.11(-0.28%) |
Aug 30, 2022 | 39.64 | 39.78 | 38.79 | 38.90 | 156,616 | -0.17(-0.44%) |
Aug 29, 2022 | 38.96 | 39.35 | 38.88 | 39.07 | 155,128 | -0.13(-0.32%) |
Aug 26, 2022 | 40.61 | 40.73 | 39.18 | 39.20 | 162,345 | -1.67(-4.09%) |
Aug 25, 2022 | 40.58 | 41.05 | 40.49 | 40.87 | 111,573 | +0.22(+0.53%) |
Aug 24, 2022 | 40.38 | 40.91 | 40.30 | 40.66 | 110,807 | -0.47(-1.14%) |
Aug 23, 2022 | 41.06 | 41.48 | 40.96 | 41.13 | 162,909 | -0.37(-0.89%) |
Aug 22, 2022 | 42.49 | 42.49 | 41.39 | 41.50 | 243,705 | -2.06(-4.73%) |
Aug 19, 2022 | 43.59 | 43.68 | 43.30 | 43.56 | 164,810 | -0.61(-1.39%) |
Aug 18, 2022 | 44.40 | 44.40 | 43.86 | 44.17 | 161,417 | -0.61(-1.35%) |
Aug 17, 2022 | 45.09 | 45.10 | 44.53 | 44.78 | 132,049 | -1.09(-2.38%) |
Aug 16, 2022 | 45.38 | 46.08 | 45.32 | 45.87 | 123,337 | +0.66(+1.46%) |
Aug 15, 2022 | 44.64 | 45.39 | 44.56 | 45.21 | 117,203 | +0.24(+0.52%) |
Aug 12, 2022 | 44.62 | 44.98 | 44.50 | 44.98 | 120,218 | -0.35(-0.78%) |
Aug 11, 2022 | 45.25 | 45.57 | 45.15 | 45.33 | 135,567 | +0.45(+1.01%) |
Aug 10, 2022 | 44.35 | 45.12 | 44.24 | 44.88 | 132,032 | +1.33(+3.05%) |
Aug 09, 2022 | 44.11 | 44.25 | 43.31 | 43.55 | 172,699 | -0.99(-2.23%) |
Aug 08, 2022 | 44.53 | 44.93 | 44.38 | 44.54 | 241,422 | -0.14(-0.32%) |
Aug 05, 2022 | 45.47 | 45.47 | 44.24 | 44.69 | 375,693 | -4.10(-8.41%) |
Aug 04, 2022 | 48.74 | 49.15 | 48.69 | 48.79 | 169,614 | +0.20(+0.41%) |
Aug 03, 2022 | 47.91 | 48.85 | 47.79 | 48.59 | 160,250 | +0.49(+1.01%) |
Aug 02, 2022 | 48.04 | 48.77 | 47.94 | 48.11 | 94,987 | -0.63(-1.30%) |
Aug 01, 2022 | 48.51 | 48.98 | 48.30 | 48.74 | 164,036 | -0.05(-0.09%) |
Jul 29, 2022 | 48.46 | 48.82 | 48.15 | 48.78 | 352,905 | +0.72(+1.50%) |
Jul 28, 2022 | 47.89 | 48.12 | 47.29 | 48.06 | 140,133 | +0.31(+0.64%) |
Jul 27, 2022 | 47.46 | 47.93 | 47.00 | 47.75 | 171,043 | +1.48(+3.20%) |
Jul 26, 2022 | 46.61 | 46.67 | 46.17 | 46.27 | 135,605 | -1.12(-2.37%) |
Jul 25, 2022 | 47.64 | 47.77 | 46.98 | 47.39 | 231,480 | +0.18(+0.38%) |
Jul 22, 2022 | 47.63 | 47.84 | 46.90 | 47.21 | 211,117 | +0.15(+0.33%) |
Jul 21, 2022 | 46.94 | 47.22 | 46.64 | 47.06 | 226,682 | +0.74(+1.60%) |
Jul 20, 2022 | 46.11 | 46.46 | 45.84 | 46.32 | 193,740 | +0.87(+1.91%) |
Jul 19, 2022 | 45.18 | 45.77 | 45.11 | 45.45 | 302,984 | +1.59(+3.63%) |
Jul 18, 2022 | 43.84 | 44.17 | 43.69 | 43.86 | 213,784 | +0.89(+2.06%) |
Jul 15, 2022 | 42.47 | 42.98 | 42.26 | 42.97 | 165,812 | +1.26(+3.01%) |
Jul 14, 2022 | 41.79 | 41.79 | 41.05 | 41.71 | 184,522 | -0.84(-1.98%) |
Jul 13, 2022 | 41.88 | 42.74 | 41.82 | 42.55 | 146,435 | +0.16(+0.38%) |
Jul 12, 2022 | 42.13 | 42.93 | 42.10 | 42.39 | 264,391 | +0.17(+0.41%) |
Jul 11, 2022 | 42.32 | 42.57 | 41.83 | 42.22 | 238,006 | -1.00(-2.32%) |
Jul 08, 2022 | 42.92 | 43.71 | 42.49 | 43.22 | 744,722 | +0.22(+0.50%) |
Jul 07, 2022 | 42.15 | 43.04 | 42.09 | 43.01 | 884,483 | +0.64(+1.52%) |
Jul 06, 2022 | 41.80 | 42.44 | 41.68 | 42.37 | 304,257 | +0.68(+1.63%) |
Jul 05, 2022 | 40.94 | 41.71 | 40.69 | 41.69 | 617,495 | -3.82(-8.40%) |
Jul 01, 2022 | 44.47 | 45.58 | 44.43 | 45.51 | 236,706 | -0.23(-0.49%) |
Jun 30, 2022 | 44.76 | 45.76 | 44.55 | 45.74 | 205,925 | +0.76(+1.69%) |
Jun 29, 2022 | 45.32 | 45.32 | 44.60 | 44.98 | 267,844 | -0.24(-0.54%) |
Jun 28, 2022 | 45.73 | 45.99 | 45.18 | 45.22 | 232,255 | -0.61(-1.34%) |
Jun 27, 2022 | 45.91 | 46.08 | 45.51 | 45.84 | 233,439 | +0.79(+1.75%) |
Jun 24, 2022 | 44.27 | 45.09 | 44.27 | 45.05 | 175,817 | +1.43(+3.27%) |
Jun 23, 2022 | 43.83 | 44.00 | 42.95 | 43.62 | 224,355 | -1.60(-3.54%) |
Jun 22, 2022 | 44.91 | 45.65 | 44.86 | 45.22 | 193,479 | -0.33(-0.73%) |
Jun 21, 2022 | 46.28 | 46.33 | 45.48 | 45.56 | 250,588 | +0.92(+2.07%) |
Jun 17, 2022 | 45.06 | 45.12 | 44.35 | 44.63 | 222,287 | +0.33(+0.76%) |
Jun 16, 2022 | 44.75 | 44.77 | 44.06 | 44.30 | 218,097 | -1.22(-2.68%) |
Jun 15, 2022 | 45.03 | 45.78 | 44.52 | 45.52 | 202,120 | +1.27(+2.86%) |
Jun 14, 2022 | 45.01 | 45.20 | 43.80 | 44.25 | 399,118 | -1.60(-3.49%) |
Jun 13, 2022 | 45.87 | 46.36 | 45.61 | 45.85 | 170,499 | -1.18(-2.50%) |
Jun 10, 2022 | 47.46 | 47.56 | 46.85 | 47.03 | 231,686 | -1.66(-3.42%) |
Jun 09, 2022 | 49.62 | 49.80 | 48.69 | 48.69 | 141,354 | -1.79(-3.55%) |
Jun 08, 2022 | 50.65 | 50.89 | 50.10 | 50.49 | 206,618 | -0.98(-1.91%) |
Jun 07, 2022 | 51.20 | 51.56 | 50.86 | 51.47 | 175,655 | -0.56(-1.07%) |
Jun 06, 2022 | 52.38 | 52.45 | 51.82 | 52.03 | 244,628 | +1.14(+2.25%) |
Jun 03, 2022 | 51.23 | 52.24 | 50.52 | 50.89 | 89,065 | -0.84(-1.63%) |
Jun 02, 2022 | 51.17 | 51.86 | 50.97 | 51.73 | 172,542 | +0.77(+1.51%) |
Jun 01, 2022 | 52.23 | 52.29 | 50.85 | 50.96 | 140,031 | -0.51(-0.98%) |
May 31, 2022 | 51.40 | 51.75 | 51.04 | 51.46 | 179,764 | -0.40(-0.77%) |
May 27, 2022 | 51.55 | 51.89 | 51.51 | 51.86 | 143,408 | +0.44(+0.86%) |
May 26, 2022 | 51.06 | 51.51 | 51.00 | 51.42 | 185,983 | +0.89(+1.77%) |
May 25, 2022 | 49.68 | 50.70 | 49.63 | 50.52 | 291,103 | +1.48(+3.02%) |
May 24, 2022 | 51.45 | 51.47 | 48.39 | 49.04 | 377,553 | -4.60(-8.57%) |
May 23, 2022 | 53.44 | 54.08 | 53.20 | 53.64 | 227,287 | +0.27(+0.51%) |
May 20, 2022 | 53.91 | 54.05 | 52.36 | 53.37 | 187,164 | +0.82(+1.57%) |
May 19, 2022 | 52.21 | 52.95 | 52.08 | 52.54 | 206,197 | -0.11(-0.20%) |
May 18, 2022 | 54.29 | 54.29 | 52.51 | 52.65 | 168,321 | -2.65(-4.79%) |
May 17, 2022 | 55.08 | 55.36 | 54.76 | 55.30 | 109,359 | +1.52(+2.83%) |
May 16, 2022 | 53.32 | 54.03 | 53.14 | 53.77 | 145,338 | +0.12(+0.21%) |
May 13, 2022 | 52.70 | 53.72 | 52.66 | 53.66 | 145,867 | +1.69(+3.26%) |
May 12, 2022 | 51.59 | 52.26 | 51.20 | 51.97 | 196,405 | +0.74(+1.45%) |
May 11, 2022 | 52.66 | 53.18 | 51.04 | 51.22 | 207,048 | -1.07(-2.05%) |
May 10, 2022 | 52.67 | 52.87 | 51.72 | 52.29 | 190,209 | +0.16(+0.31%) |
May 09, 2022 | 52.29 | 52.81 | 51.82 | 52.13 | 244,530 | -1.51(-2.81%) |
May 06, 2022 | 53.50 | 53.77 | 52.74 | 53.64 | 489,884 | -1.33(-2.42%) |
May 05, 2022 | 56.25 | 56.32 | 54.61 | 54.97 | 179,802 | -2.67(-4.63%) |
May 04, 2022 | 56.58 | 57.72 | 55.78 | 57.64 | 149,804 | +1.57(+2.80%) |
May 03, 2022 | 56.63 | 56.68 | 55.82 | 56.07 | 158,771 | +1.05(+1.90%) |
May 02, 2022 | 55.04 | 55.46 | 54.26 | 55.02 | 148,732 | +0.19(+0.34%) |
Apr 29, 2022 | 55.95 | 56.06 | 54.80 | 54.84 | 180,483 | -0.53(-0.96%) |
Apr 28, 2022 | 54.37 | 55.62 | 53.91 | 55.37 | 197,433 | +1.30(+2.41%) |
Apr 27, 2022 | 54.30 | 54.88 | 53.93 | 54.07 | 206,125 | -0.88(-1.60%) |
Apr 26, 2022 | 56.63 | 56.81 | 54.92 | 54.94 | 187,917 | -2.24(-3.92%) |
Apr 25, 2022 | 56.98 | 57.26 | 56.08 | 57.18 | 138,844 | -0.01(-0.02%) |
Apr 22, 2022 | 57.93 | 57.98 | 57.02 | 57.19 | 118,667 | -1.14(-1.96%) |
Apr 21, 2022 | 59.84 | 59.97 | 58.11 | 58.34 | 241,742 | +0.35(+0.60%) |
Apr 20, 2022 | 57.04 | 58.17 | 57.04 | 57.99 | 125,689 | +1.31(+2.31%) |
Apr 19, 2022 | 56.25 | 56.68 | 56.22 | 56.68 | 123,803 | +0.41(+0.72%) |
Apr 18, 2022 | 55.94 | 56.67 | 55.78 | 56.27 | 87,955 | -0.07(-0.13%) |
Apr 14, 2022 | 56.66 | 56.69 | 56.29 | 56.34 | 130,186 | -0.21(-0.38%) |
Apr 13, 2022 | 55.92 | 56.62 | 55.81 | 56.56 | 123,097 | +1.11(+2.00%) |
Apr 12, 2022 | 55.86 | 56.32 | 55.24 | 55.45 | 152,243 | -0.23(-0.41%) |
Apr 11, 2022 | 55.72 | 56.56 | 55.63 | 55.68 | 362,367 | -1.09(-1.92%) |
Apr 08, 2022 | 56.42 | 57.45 | 56.26 | 56.77 | 262,644 | -0.74(-1.28%) |
Apr 07, 2022 | 57.50 | 57.71 | 56.73 | 57.50 | 174,088 | +0.27(+0.48%) |
Apr 06, 2022 | 57.33 | 57.54 | 56.69 | 57.23 | 167,439 | -0.42(-0.72%) |
Apr 05, 2022 | 57.92 | 58.07 | 57.42 | 57.64 | 125,926 | -0.77(-1.32%) |
Apr 04, 2022 | 57.84 | 58.52 | 57.69 | 58.42 | 125,898 | -0.37(-0.63%) |
Apr 01, 2022 | 58.67 | 59.03 | 58.26 | 58.79 | 126,283 | +0.80(+1.37%) |
Mar 31, 2022 | 59.54 | 59.57 | 57.97 | 57.99 | 203,334 | -3.17(-5.19%) |
Mar 30, 2022 | 61.46 | 61.98 | 60.97 | 61.16 | 121,354 | -1.27(-2.03%) |
Mar 29, 2022 | 63.08 | 63.36 | 61.87 | 62.43 | 143,579 | +1.33(+2.17%) |
Mar 28, 2022 | 61.38 | 61.43 | 60.28 | 61.10 | 138,479 | +0.17(+0.28%) |
Mar 25, 2022 | 60.00 | 61.06 | 59.83 | 60.93 | 169,899 | +1.05(+1.75%) |
Mar 24, 2022 | 59.43 | 60.02 | 59.41 | 59.89 | 202,464 | -0.04(-0.07%) |
Mar 23, 2022 | 60.83 | 61.07 | 59.88 | 59.93 | 176,850 | -3.34(-5.28%) |
Mar 22, 2022 | 62.90 | 63.34 | 62.69 | 63.27 | 130,817 | +0.28(+0.45%) |
Mar 21, 2022 | 63.43 | 63.69 | 62.48 | 62.99 | 188,002 | +0.26(+0.41%) |
Mar 18, 2022 | 60.88 | 62.73 | 60.73 | 62.73 | 283,519 | +0.91(+1.48%) |
Mar 17, 2022 | 60.91 | 62.03 | 60.91 | 61.82 | 232,412 | +0.36(+0.59%) |
Mar 16, 2022 | 60.16 | 61.46 | 60.06 | 61.45 | 279,974 | +3.09(+5.30%) |
Mar 15, 2022 | 57.84 | 58.45 | 57.46 | 58.36 | 194,113 | +1.07(+1.87%) |
Mar 14, 2022 | 58.23 | 58.42 | 56.94 | 57.29 | 194,351 | -0.17(-0.29%) |
Mar 11, 2022 | 58.63 | 58.80 | 57.43 | 57.46 | 218,547 | +0.08(+0.14%) |
Mar 10, 2022 | 57.51 | 57.07 | 57.38 | 223,412 | -0.46(-0.80%) | |
Mar 09, 2022 | 57.90 | 58.69 | 57.54 | 57.84 | 365,374 | +2.45(+4.41%) |
Mar 08, 2022 | 55.84 | 56.42 | 54.81 | 55.39 | 468,540 | +2.89(+5.50%) |
Mar 07, 2022 | 54.86 | 55.07 | 52.11 | 52.51 | 365,991 | -2.21(-4.05%) |
Mar 04, 2022 | 55.61 | 55.78 | 54.23 | 54.72 | 255,227 | -2.00(-3.53%) |
Mar 03, 2022 | 58.48 | 58.49 | 56.42 | 56.72 | 252,163 | -3.80(-6.28%) |
Mar 02, 2022 | 59.90 | 60.89 | 59.71 | 60.52 | 196,573 | +1.42(+2.40%) |