Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 54.00 | 54.91 | 53.87 | 54.65 | 125,773 | +0.58(+1.07%) |
Feb 27, 2023 | 54.05 | 54.25 | 53.82 | 54.07 | 97,266 | +0.38(+0.71%) |
Feb 24, 2023 | 53.72 | 53.97 | 53.53 | 53.69 | 85,257 | -0.81(-1.49%) |
Feb 23, 2023 | 54.70 | 54.82 | 54.18 | 54.50 | 115,753 | -0.13(-0.23%) |
Feb 22, 2023 | 55.39 | 55.44 | 54.57 | 54.63 | 88,487 | -0.60(-1.09%) |
Feb 21, 2023 | 55.65 | 55.81 | 55.05 | 55.23 | 79,331 | -0.48(-0.86%) |
Feb 17, 2023 | 54.70 | 55.78 | 54.55 | 55.71 | 63,413 | +0.36(+0.65%) |
Feb 16, 2023 | 55.03 | 55.89 | 54.86 | 55.35 | 63,797 | -0.16(-0.29%) |
Feb 15, 2023 | 55.29 | 55.53 | 55.00 | 55.51 | 143,198 | -1.03(-1.82%) |
Feb 14, 2023 | 56.13 | 57.15 | 55.83 | 56.54 | 108,665 | +0.05(+0.09%) |
Feb 13, 2023 | 56.69 | 56.75 | 56.25 | 56.49 | 92,267 | -0.60(-1.06%) |
Feb 10, 2023 | 57.25 | 57.28 | 56.69 | 57.09 | 62,490 | +0.14(+0.25%) |
Feb 09, 2023 | 58.54 | 58.59 | 56.77 | 56.95 | 97,219 | -0.94(-1.62%) |
Feb 08, 2023 | 58.24 | 58.24 | 57.47 | 57.89 | 55,538 | +0.31(+0.54%) |
Feb 07, 2023 | 57.41 | 58.40 | 57.25 | 57.58 | 92,842 | +0.13(+0.22%) |
Feb 06, 2023 | 57.66 | 57.85 | 57.16 | 57.45 | 127,630 | +0.21(+0.37%) |
Feb 03, 2023 | 58.26 | 58.58 | 57.06 | 57.24 | 259,991 | -3.12(-5.17%) |
Feb 02, 2023 | 62.52 | 62.52 | 60.24 | 60.36 | 201,414 | -2.63(-4.18%) |
Feb 01, 2023 | 61.69 | 63.02 | 60.96 | 62.99 | 161,060 | +1.58(+2.57%) |
Jan 31, 2023 | 61.02 | 61.55 | 60.79 | 61.41 | 83,081 | +0.42(+0.69%) |
Jan 30, 2023 | 61.35 | 61.44 | 60.93 | 60.99 | 65,641 | -0.32(-0.52%) |
Jan 27, 2023 | 61.40 | 61.67 | 60.73 | 61.31 | 73,367 | -0.26(-0.42%) |
Jan 26, 2023 | 62.01 | 62.01 | 60.82 | 61.57 | 99,563 | -1.13(-1.80%) |
Jan 25, 2023 | 61.44 | 62.71 | 61.44 | 62.70 | 63,154 | +0.57(+0.92%) |
Jan 24, 2023 | 61.63 | 62.15 | 60.84 | 62.13 | 72,003 | +0.48(+0.78%) |
Jan 23, 2023 | 60.84 | 61.70 | 60.47 | 61.65 | 96,097 | +0.23(+0.37%) |
Jan 20, 2023 | 61.30 | 61.69 | 61.03 | 61.42 | 100,904 | -0.42(-0.67%) |
Jan 19, 2023 | 60.84 | 61.95 | 60.66 | 61.84 | 138,584 | +1.90(+3.17%) |
Jan 18, 2023 | 61.21 | 61.37 | 59.86 | 59.94 | 107,410 | -0.43(-0.71%) |
Jan 17, 2023 | 60.76 | 60.81 | 60.02 | 60.37 | 112,919 | -0.73(-1.19%) |
Jan 13, 2023 | 59.96 | 61.20 | 59.96 | 61.10 | 157,892 | +1.40(+2.35%) |
Jan 12, 2023 | 59.36 | 59.78 | 58.62 | 59.70 | 85,050 | +1.31(+2.24%) |
Jan 11, 2023 | 58.56 | 58.56 | 57.84 | 58.39 | 52,124 | -0.15(-0.26%) |
Jan 10, 2023 | 58.48 | 58.69 | 58.08 | 58.54 | 110,895 | +0.44(+0.76%) |
Jan 09, 2023 | 58.41 | 58.69 | 58.00 | 58.10 | 174,863 | +0.22(+0.38%) |
Jan 06, 2023 | 56.58 | 58.05 | 56.24 | 57.88 | 245,011 | +2.09(+3.75%) |
Jan 05, 2023 | 56.00 | 56.10 | 55.30 | 55.79 | 102,503 | -1.45(-2.53%) |
Jan 04, 2023 | 57.37 | 57.53 | 56.75 | 57.23 | 189,677 | +1.09(+1.95%) |
Jan 03, 2023 | 56.36 | 56.89 | 55.55 | 56.14 | 113,723 | +0.87(+1.57%) |
Dec 30, 2022 | 55.05 | 55.41 | 54.72 | 55.27 | 75,964 | +0.49(+0.89%) |
Dec 29, 2022 | 54.60 | 55.12 | 54.60 | 54.78 | 79,392 | +0.55(+1.01%) |
Dec 28, 2022 | 54.30 | 54.54 | 53.74 | 54.23 | 80,453 | -0.57(-1.04%) |
Dec 27, 2022 | 54.21 | 55.95 | 54.17 | 54.80 | 133,199 | +1.00(+1.86%) |
Dec 23, 2022 | 53.60 | 54.17 | 53.48 | 53.80 | 51,230 | +0.30(+0.57%) |
Dec 22, 2022 | 54.20 | 54.20 | 53.07 | 53.50 | 93,056 | -1.45(-2.65%) |
Dec 21, 2022 | 55.07 | 55.50 | 54.86 | 54.95 | 66,731 | -0.20(-0.37%) |
Dec 20, 2022 | 54.46 | 55.38 | 54.45 | 55.15 | 108,318 | +1.87(+3.52%) |
Dec 19, 2022 | 53.58 | 53.82 | 53.11 | 53.28 | 46,400 | -0.31(-0.58%) |
Dec 16, 2022 | 53.13 | 53.75 | 53.06 | 53.59 | 99,949 | +0.87(+1.65%) |
Dec 15, 2022 | 52.97 | 53.26 | 52.53 | 52.72 | 85,504 | -1.87(-3.43%) |
Dec 14, 2022 | 54.75 | 55.00 | 53.99 | 54.59 | 69,203 | -0.25(-0.45%) |
Dec 13, 2022 | 55.33 | 55.71 | 54.55 | 54.84 | 138,042 | +1.80(+3.39%) |
Dec 12, 2022 | 53.52 | 53.60 | 52.86 | 53.04 | 74,809 | -0.91(-1.69%) |
Dec 09, 2022 | 54.07 | 54.60 | 53.69 | 53.95 | 73,617 | +0.38(+0.71%) |
Dec 08, 2022 | 53.66 | 53.90 | 53.43 | 53.57 | 34,799 | +0.06(+0.11%) |
Dec 07, 2022 | 52.93 | 53.69 | 52.87 | 53.51 | 104,689 | +0.96(+1.83%) |
Dec 06, 2022 | 52.76 | 52.96 | 52.37 | 52.55 | 56,530 | +0.22(+0.42%) |
Dec 05, 2022 | 53.70 | 53.76 | 52.24 | 52.33 | 124,643 | -1.86(-3.43%) |
Dec 02, 2022 | 53.45 | 54.31 | 53.19 | 54.19 | 86,245 | -0.40(-0.73%) |
Dec 01, 2022 | 54.28 | 54.59 | 54.05 | 54.59 | 140,863 | +1.96(+3.72%) |
Nov 30, 2022 | 51.94 | 52.63 | 51.04 | 52.63 | 149,954 | +1.28(+2.49%) |
Nov 29, 2022 | 51.34 | 51.88 | 51.27 | 51.35 | 148,028 | +0.52(+1.02%) |
Nov 28, 2022 | 51.48 | 51.50 | 50.83 | 50.83 | 120,221 | -0.85(-1.64%) |
Nov 25, 2022 | 51.41 | 51.78 | 51.41 | 51.68 | 82,088 | +0.12(+0.23%) |
Nov 23, 2022 | 50.71 | 51.67 | 50.65 | 51.56 | 96,678 | +0.60(+1.18%) |
Nov 22, 2022 | 51.19 | 51.32 | 50.77 | 50.96 | 129,049 | +0.04(+0.08%) |
Nov 21, 2022 | 51.25 | 51.25 | 50.55 | 50.92 | 77,577 | -0.53(-1.03%) |
Nov 18, 2022 | 51.89 | 52.01 | 51.43 | 51.45 | 79,356 | -0.78(-1.49%) |
Nov 17, 2022 | 52.17 | 52.33 | 52.03 | 52.23 | 100,665 | -0.85(-1.60%) |
Nov 16, 2022 | 53.26 | 53.46 | 52.91 | 53.08 | 77,570 | -0.24(-0.45%) |
Nov 15, 2022 | 53.17 | 53.78 | 52.72 | 53.32 | 98,821 | +0.39(+0.74%) |
Nov 14, 2022 | 52.46 | 53.02 | 52.40 | 52.93 | 137,456 | +0.30(+0.57%) |
Nov 11, 2022 | 52.26 | 52.66 | 51.89 | 52.63 | 112,323 | +0.70(+1.35%) |
Nov 10, 2022 | 51.04 | 51.95 | 50.88 | 51.93 | 135,236 | +2.95(+6.02%) |
Nov 09, 2022 | 49.37 | 50.02 | 48.84 | 48.98 | 97,111 | -0.50(-1.01%) |
Nov 08, 2022 | 47.40 | 49.70 | 47.36 | 49.48 | 196,673 | +2.19(+4.63%) |
Nov 07, 2022 | 47.52 | 47.68 | 47.26 | 47.29 | 86,187 | -0.39(-0.82%) |
Nov 04, 2022 | 46.72 | 47.70 | 46.62 | 47.68 | 85,459 | +2.83(+6.31%) |
Nov 03, 2022 | 44.14 | 44.93 | 44.09 | 44.85 | 123,438 | -0.36(-0.80%) |
Nov 02, 2022 | 46.28 | 47.00 | 45.16 | 45.21 | 136,755 | -0.68(-1.48%) |
Nov 01, 2022 | 46.10 | 46.17 | 45.57 | 45.89 | 65,540 | +0.91(+2.02%) |
Oct 31, 2022 | 45.11 | 45.46 | 44.95 | 44.98 | 49,938 | -0.71(-1.55%) |
Oct 28, 2022 | 45.58 | 45.89 | 45.29 | 45.69 | 58,642 | -1.02(-2.17%) |
Oct 27, 2022 | 46.65 | 46.87 | 46.39 | 46.70 | 68,305 | -0.16(-0.35%) |
Oct 26, 2022 | 46.73 | 47.29 | 46.73 | 46.87 | 134,013 | +0.61(+1.32%) |
Oct 25, 2022 | 46.23 | 46.66 | 46.13 | 46.26 | 74,840 | +0.23(+0.50%) |
Oct 24, 2022 | 45.93 | 46.18 | 45.70 | 46.03 | 55,313 | -0.31(-0.68%) |
Oct 21, 2022 | 45.04 | 46.43 | 45.00 | 46.34 | 100,039 | +1.59(+3.56%) |
Oct 20, 2022 | 45.03 | 45.75 | 44.67 | 44.75 | 79,846 | -0.16(-0.36%) |
Oct 19, 2022 | 45.13 | 45.34 | 44.81 | 44.91 | 79,926 | -1.28(-2.76%) |
Oct 18, 2022 | 46.39 | 46.40 | 45.90 | 46.19 | 38,568 | +0.22(+0.47%) |
Oct 17, 2022 | 46.90 | 47.10 | 45.94 | 45.97 | 102,367 | +0.23(+0.50%) |
Oct 14, 2022 | 46.39 | 46.47 | 45.54 | 45.74 | 89,641 | -1.17(-2.50%) |
Oct 13, 2022 | 46.03 | 47.43 | 45.72 | 46.91 | 105,528 | -0.69(-1.45%) |
Oct 12, 2022 | 47.17 | 47.76 | 47.14 | 47.60 | 46,845 | +0.53(+1.13%) |
Oct 11, 2022 | 47.28 | 48.09 | 46.95 | 47.07 | 117,328 | -0.15(-0.33%) |
Oct 10, 2022 | 47.58 | 47.75 | 47.06 | 47.22 | 98,116 | -1.59(-3.25%) |
Oct 07, 2022 | 49.18 | 49.41 | 48.68 | 48.81 | 75,884 | -1.11(-2.22%) |
Oct 06, 2022 | 49.79 | 50.03 | 49.51 | 49.92 | 57,431 | -0.19(-0.38%) |
Oct 05, 2022 | 49.74 | 50.21 | 49.16 | 50.11 | 104,019 | -0.48(-0.95%) |
Oct 04, 2022 | 49.68 | 50.81 | 49.53 | 50.59 | 147,668 | +1.37(+2.78%) |
Oct 03, 2022 | 47.37 | 49.24 | 47.25 | 49.22 | 137,026 | +2.29(+4.88%) |
Sep 30, 2022 | 47.11 | 47.69 | 46.85 | 46.93 | 132,979 | -0.03(-0.06%) |
Sep 29, 2022 | 46.58 | 47.13 | 46.02 | 46.96 | 130,653 | +0.02(+0.04%) |
Sep 28, 2022 | 46.04 | 47.01 | 45.89 | 46.94 | 211,104 | +1.94(+4.32%) |
Sep 27, 2022 | 45.43 | 45.68 | 45.00 | 45.00 | 57,149 | +0.15(+0.32%) |
Sep 26, 2022 | 46.01 | 46.19 | 44.69 | 44.85 | 102,818 | -1.05(-2.28%) |
Sep 23, 2022 | 46.44 | 46.44 | 45.72 | 45.90 | 185,881 | -1.68(-3.53%) |
Sep 22, 2022 | 47.92 | 47.99 | 47.36 | 47.58 | 69,734 | -0.05(-0.10%) |
Sep 21, 2022 | 47.72 | 48.48 | 46.52 | 47.63 | 152,006 | +0.45(+0.96%) |
Sep 20, 2022 | 47.16 | 47.25 | 46.90 | 47.18 | 91,763 | -0.57(-1.20%) |
Sep 19, 2022 | 47.07 | 47.78 | 47.04 | 47.75 | 105,077 | +0.08(+0.16%) |
Sep 16, 2022 | 46.93 | 48.10 | 46.76 | 47.67 | 152,789 | +0.51(+1.09%) |
Sep 15, 2022 | 48.28 | 48.68 | 46.96 | 47.16 | 310,113 | -1.85(-3.78%) |
Sep 14, 2022 | 49.50 | 49.64 | 48.91 | 49.01 | 84,438 | -0.45(-0.91%) |
Sep 13, 2022 | 49.35 | 49.82 | 49.33 | 49.46 | 120,545 | -1.33(-2.61%) |
Sep 12, 2022 | 51.06 | 51.36 | 50.71 | 50.79 | 69,610 | +0.48(+0.95%) |
Sep 09, 2022 | 50.21 | 50.54 | 50.02 | 50.31 | 71,126 | +0.54(+1.09%) |
Sep 08, 2022 | 50.09 | 50.22 | 49.54 | 49.77 | 106,598 | -0.59(-1.17%) |
Sep 07, 2022 | 49.20 | 50.46 | 49.18 | 50.36 | 56,511 | +1.00(+2.03%) |
Sep 06, 2022 | 49.85 | 50.01 | 49.32 | 49.36 | 72,313 | -0.55(-1.10%) |
Sep 02, 2022 | 49.95 | 50.41 | 49.85 | 49.91 | 113,672 | +0.87(+1.77%) |
Sep 01, 2022 | 49.22 | 49.37 | 48.70 | 49.04 | 117,134 | -0.95(-1.90%) |
Aug 31, 2022 | 50.11 | 50.73 | 49.94 | 49.99 | 77,086 | -0.78(-1.54%) |
Aug 30, 2022 | 51.22 | 51.28 | 50.64 | 50.77 | 104,897 | -0.87(-1.68%) |
Aug 29, 2022 | 51.62 | 52.05 | 51.55 | 51.64 | 58,625 | +0.07(+0.14%) |
Aug 26, 2022 | 52.45 | 52.70 | 51.41 | 51.57 | 61,537 | -1.27(-2.40%) |
Aug 25, 2022 | 52.98 | 53.00 | 52.56 | 52.84 | 72,162 | +0.26(+0.49%) |
Aug 24, 2022 | 52.02 | 52.73 | 52.01 | 52.58 | 30,490 | +0.31(+0.59%) |
Aug 23, 2022 | 51.72 | 52.66 | 51.70 | 52.27 | 56,243 | +0.76(+1.48%) |
Aug 22, 2022 | 51.55 | 51.80 | 51.35 | 51.51 | 120,320 | -0.74(-1.42%) |
Aug 19, 2022 | 52.85 | 52.89 | 52.20 | 52.25 | 76,408 | -0.76(-1.43%) |
Aug 18, 2022 | 53.46 | 53.65 | 52.81 | 53.01 | 47,034 | -0.35(-0.66%) |
Aug 17, 2022 | 53.91 | 53.91 | 53.05 | 53.36 | 96,334 | -0.70(-1.29%) |
Aug 16, 2022 | 54.02 | 54.23 | 53.90 | 54.06 | 115,576 | -0.27(-0.50%) |
Aug 15, 2022 | 54.47 | 54.55 | 54.09 | 54.33 | 92,685 | -1.39(-2.49%) |
Aug 12, 2022 | 55.25 | 55.79 | 55.09 | 55.72 | 51,709 | +0.97(+1.77%) |
Aug 11, 2022 | 55.23 | 55.56 | 54.70 | 54.75 | 56,825 | -0.26(-0.47%) |
Aug 10, 2022 | 55.44 | 55.78 | 54.87 | 55.01 | 75,594 | -0.26(-0.47%) |
Aug 09, 2022 | 55.51 | 55.70 | 55.05 | 55.27 | 69,704 | +0.29(+0.53%) |
Aug 08, 2022 | 54.51 | 55.04 | 54.46 | 54.98 | 164,691 | +0.92(+1.70%) |
Aug 05, 2022 | 53.83 | 54.34 | 53.74 | 54.06 | 94,937 | -1.26(-2.28%) |
Aug 04, 2022 | 54.26 | 55.38 | 54.16 | 55.32 | 132,867 | +1.71(+3.19%) |
Aug 03, 2022 | 53.77 | 53.80 | 52.86 | 53.61 | 86,213 | +0.29(+0.54%) |
Aug 02, 2022 | 54.37 | 54.84 | 53.26 | 53.32 | 152,211 | -0.62(-1.15%) |
Aug 01, 2022 | 53.93 | 54.15 | 53.54 | 53.94 | 113,102 | +0.51(+0.95%) |
Jul 29, 2022 | 53.23 | 53.70 | 52.87 | 53.43 | 120,612 | +0.40(+0.76%) |
Jul 28, 2022 | 52.84 | 53.08 | 52.56 | 53.03 | 123,887 | +1.01(+1.94%) |
Jul 27, 2022 | 50.73 | 52.13 | 50.47 | 52.02 | 126,183 | +1.29(+2.54%) |
Jul 26, 2022 | 50.80 | 51.00 | 50.58 | 50.73 | 42,022 | -0.16(-0.31%) |
Jul 25, 2022 | 51.09 | 51.09 | 50.59 | 50.89 | 155,963 | -0.21(-0.41%) |
Jul 22, 2022 | 51.05 | 52.04 | 50.94 | 51.10 | 177,170 | +0.19(+0.37%) |
Jul 21, 2022 | 49.64 | 50.91 | 49.64 | 50.91 | 176,034 | +1.48(+2.99%) |
Jul 20, 2022 | 50.50 | 50.50 | 49.43 | 49.43 | 82,715 | -0.96(-1.91%) |
Jul 19, 2022 | 50.37 | 50.55 | 50.29 | 50.39 | 43,942 | +0.21(+0.42%) |
Jul 18, 2022 | 50.78 | 51.00 | 50.13 | 50.18 | 93,098 | +0.06(+0.12%) |
Jul 15, 2022 | 50.19 | 50.31 | 49.74 | 50.12 | 64,199 | -0.22(-0.44%) |
Jul 14, 2022 | 50.12 | 50.67 | 49.64 | 50.34 | 81,570 | -1.47(-2.84%) |
Jul 13, 2022 | 50.87 | 52.47 | 50.87 | 51.81 | 114,087 | +0.48(+0.94%) |
Jul 12, 2022 | 51.56 | 51.85 | 51.28 | 51.33 | 55,909 | -0.38(-0.73%) |
Jul 11, 2022 | 52.05 | 52.38 | 51.68 | 51.71 | 51,788 | -0.59(-1.13%) |
Jul 08, 2022 | 52.35 | 52.96 | 52.01 | 52.30 | 49,269 | +0.02(+0.04%) |
Jul 07, 2022 | 52.40 | 52.78 | 52.19 | 52.28 | 83,784 | +0.10(+0.19%) |
Jul 06, 2022 | 53.67 | 53.76 | 51.78 | 52.18 | 236,065 | -1.78(-3.30%) |
Jul 05, 2022 | 55.66 | 55.67 | 53.75 | 53.96 | 264,030 | -2.49(-4.41%) |
Jul 01, 2022 | 55.56 | 56.67 | 55.52 | 56.45 | 201,023 | -0.05(-0.09%) |
Jun 30, 2022 | 57.24 | 57.51 | 56.33 | 56.50 | 142,052 | -0.76(-1.33%) |
Jun 29, 2022 | 58.00 | 58.07 | 57.01 | 57.26 | 74,235 | -0.10(-0.17%) |
Jun 28, 2022 | 57.65 | 57.71 | 57.26 | 57.36 | 60,287 | -0.15(-0.26%) |
Jun 27, 2022 | 58.03 | 58.05 | 57.45 | 57.51 | 74,466 | -0.16(-0.28%) |
Jun 24, 2022 | 57.75 | 58.10 | 57.51 | 57.67 | 127,703 | -0.09(-0.16%) |
Jun 23, 2022 | 58.58 | 59.09 | 57.58 | 57.76 | 160,358 | -0.79(-1.35%) |
Jun 22, 2022 | 58.75 | 59.18 | 58.44 | 58.55 | 103,657 | +0.47(+0.81%) |
Jun 21, 2022 | 58.38 | 58.95 | 57.94 | 58.08 | 78,822 | -0.47(-0.80%) |
Jun 17, 2022 | 59.14 | 59.22 | 58.33 | 58.55 | 116,204 | -1.01(-1.70%) |
Jun 16, 2022 | 58.00 | 59.58 | 57.77 | 59.56 | 183,031 | +1.36(+2.34%) |
Jun 15, 2022 | 57.93 | 58.89 | 57.07 | 58.20 | 221,405 | +1.55(+2.74%) |
Jun 14, 2022 | 57.36 | 57.44 | 56.44 | 56.65 | 164,950 | -0.93(-1.62%) |
Jun 13, 2022 | 58.48 | 58.57 | 57.40 | 57.58 | 256,215 | -3.39(-5.56%) |
Jun 10, 2022 | 58.31 | 61.18 | 58.01 | 60.97 | 292,930 | +1.70(+2.87%) |
Jun 09, 2022 | 59.40 | 59.50 | 58.78 | 59.27 | 127,126 | -0.33(-0.55%) |
Jun 08, 2022 | 59.67 | 60.05 | 59.56 | 59.60 | 64,233 | -0.10(-0.17%) |
Jun 07, 2022 | 59.21 | 59.79 | 59.10 | 59.70 | 70,529 | +0.77(+1.31%) |
Jun 06, 2022 | 59.69 | 59.69 | 58.81 | 58.93 | 107,598 | -0.57(-0.96%) |
Jun 03, 2022 | 60.06 | 60.47 | 59.31 | 59.50 | 156,288 | -1.29(-2.12%) |
Jun 02, 2022 | 60.30 | 60.86 | 60.23 | 60.79 | 119,279 | +1.48(+2.50%) |
Jun 01, 2022 | 59.28 | 59.49 | 58.74 | 59.31 | 229,069 | +0.73(+1.25%) |
May 31, 2022 | 59.61 | 59.85 | 58.52 | 58.58 | 255,446 | -1.23(-2.06%) |
May 27, 2022 | 60.23 | 60.23 | 59.63 | 59.81 | 93,796 | +0.08(+0.13%) |
May 26, 2022 | 59.31 | 59.83 | 59.09 | 59.73 | 112,216 | -0.18(-0.30%) |
May 25, 2022 | 59.83 | 60.01 | 59.04 | 59.91 | 101,185 | -0.85(-1.40%) |
May 24, 2022 | 60.23 | 60.94 | 60.20 | 60.76 | 161,784 | +0.90(+1.50%) |
May 23, 2022 | 60.06 | 60.21 | 59.45 | 59.86 | 134,767 | +0.53(+0.89%) |
May 20, 2022 | 59.06 | 59.42 | 58.53 | 59.33 | 118,939 | +0.12(+0.20%) |
May 19, 2022 | 59.00 | 59.62 | 58.58 | 59.21 | 132,953 | +1.70(+2.96%) |
May 18, 2022 | 57.29 | 58.03 | 57.13 | 57.51 | 106,311 | +0.03(+0.05%) |
May 17, 2022 | 58.29 | 58.29 | 57.36 | 57.48 | 327,361 | -0.69(-1.19%) |
May 16, 2022 | 56.89 | 58.23 | 56.84 | 58.17 | 143,349 | +1.02(+1.78%) |
May 13, 2022 | 56.82 | 57.69 | 56.60 | 57.15 | 219,265 | -0.89(-1.53%) |
May 12, 2022 | 59.46 | 59.69 | 57.90 | 58.04 | 349,546 | -1.97(-3.28%) |
May 11, 2022 | 59.77 | 60.33 | 59.62 | 60.01 | 140,101 | +1.08(+1.83%) |
May 10, 2022 | 60.72 | 60.80 | 58.83 | 58.93 | 236,464 | -1.12(-1.87%) |
May 09, 2022 | 61.05 | 61.05 | 60.01 | 60.05 | 295,198 | -1.90(-3.07%) |
May 06, 2022 | 61.91 | 62.69 | 61.54 | 61.95 | 163,003 | +0.17(+0.28%) |
May 05, 2022 | 63.44 | 63.48 | 61.40 | 61.78 | 208,673 | -0.41(-0.66%) |
May 04, 2022 | 61.10 | 62.57 | 60.65 | 62.19 | 219,795 | +1.23(+2.02%) |
May 03, 2022 | 60.83 | 61.71 | 60.80 | 60.96 | 171,433 | +0.25(+0.41%) |
May 02, 2022 | 60.60 | 61.35 | 60.12 | 60.71 | 289,719 | -2.34(-3.71%) |
Apr 29, 2022 | 63.84 | 64.27 | 62.90 | 63.05 | 189,723 | -0.01(-0.02%) |
Apr 28, 2022 | 62.30 | 63.07 | 62.16 | 63.06 | 123,435 | +0.71(+1.14%) |
Apr 27, 2022 | 62.74 | 62.83 | 62.03 | 62.35 | 234,282 | -1.02(-1.61%) |
Apr 26, 2022 | 63.78 | 64.03 | 63.06 | 63.37 | 201,802 | +0.21(+0.33%) |
Apr 25, 2022 | 63.22 | 63.48 | 62.75 | 63.16 | 314,154 | -2.38(-3.63%) |
Apr 22, 2022 | 65.84 | 66.50 | 65.17 | 65.54 | 269,512 | -1.29(-1.93%) |
Apr 21, 2022 | 66.65 | 67.05 | 65.94 | 66.83 | 342,256 | -0.57(-0.85%) |
Apr 20, 2022 | 66.57 | 67.40 | 66.37 | 67.40 | 243,416 | +0.70(+1.05%) |
Apr 19, 2022 | 67.71 | 68.08 | 66.32 | 66.70 | 294,377 | -2.14(-3.11%) |
Apr 18, 2022 | 69.90 | 70.00 | 68.68 | 68.84 | 423,170 | +0.46(+0.67%) |
Apr 14, 2022 | 68.66 | 68.69 | 67.61 | 68.38 | 419,363 | -0.52(-0.75%) |
Apr 13, 2022 | 68.86 | 69.13 | 68.57 | 68.90 | 250,098 | +0.64(+0.94%) |
Apr 12, 2022 | 68.46 | 68.95 | 67.67 | 68.26 | 278,007 | +1.02(+1.52%) |
Apr 11, 2022 | 67.87 | 68.01 | 66.34 | 67.24 | 316,598 | +0.64(+0.96%) |
Apr 08, 2022 | 65.89 | 66.83 | 65.89 | 66.60 | 199,773 | +0.90(+1.37%) |
Apr 07, 2022 | 65.41 | 66.10 | 65.35 | 65.70 | 140,052 | +0.43(+0.66%) |
Apr 06, 2022 | 65.34 | 65.70 | 64.51 | 65.27 | 135,922 | +0.38(+0.59%) |
Apr 05, 2022 | 66.15 | 66.59 | 64.76 | 64.89 | 152,487 | -0.92(-1.40%) |
Apr 04, 2022 | 65.76 | 66.13 | 65.33 | 65.81 | 202,525 | +0.72(+1.11%) |
Apr 01, 2022 | 65.23 | 65.87 | 64.78 | 65.09 | 322,942 | -1.05(-1.59%) |
Mar 31, 2022 | 66.28 | 67.11 | 65.98 | 66.14 | 290,070 | +0.12(+0.18%) |
Mar 30, 2022 | 65.45 | 66.29 | 65.38 | 66.02 | 131,540 | +1.08(+1.66%) |
Mar 29, 2022 | 63.44 | 65.15 | 63.19 | 64.94 | 337,160 | +0.01(+0.02%) |
Mar 28, 2022 | 65.91 | 66.60 | 64.79 | 64.93 | 288,706 | -2.50(-3.71%) |
Mar 25, 2022 | 67.01 | 67.96 | 66.69 | 67.43 | 109,941 | -0.60(-0.88%) |
Mar 24, 2022 | 67.47 | 68.30 | 67.08 | 68.03 | 424,350 | +1.09(+1.63%) |
Mar 23, 2022 | 65.85 | 67.08 | 65.55 | 66.94 | 196,820 | +1.75(+2.68%) |
Mar 22, 2022 | 65.46 | 65.50 | 64.47 | 65.19 | 185,141 | -1.03(-1.56%) |
Mar 21, 2022 | 65.20 | 66.55 | 65.20 | 66.22 | 366,967 | +1.13(+1.74%) |
Mar 18, 2022 | 65.63 | 66.41 | 64.94 | 65.09 | 297,140 | -1.25(-1.88%) |
Mar 17, 2022 | 66.59 | 67.24 | 66.22 | 66.34 | 393,357 | +0.62(+0.94%) |
Mar 16, 2022 | 65.12 | 65.79 | 63.10 | 65.72 | 268,026 | +0.65(+1.00%) |
Mar 15, 2022 | 65.16 | 66.00 | 64.30 | 65.07 | 432,502 | -2.45(-3.63%) |
Mar 14, 2022 | 68.18 | 68.28 | 67.25 | 67.52 | 507,966 | -2.28(-3.27%) |
Mar 11, 2022 | 68.69 | 70.24 | 68.47 | 69.80 | 424,846 | -1.02(-1.44%) |
Mar 10, 2022 | 71.18 | 71.50 | 69.75 | 70.82 | 572,038 | +0.48(+0.68%) |
Mar 09, 2022 | 70.51 | 71.41 | 69.50 | 70.34 | 837,769 | -4.53(-6.05%) |
Mar 08, 2022 | 72.38 | 76.19 | 72.32 | 74.87 | 1,149,213 | +4.15(+5.87%) |
Mar 07, 2022 | 69.24 | 70.91 | 69.14 | 70.72 | 732,554 | +1.97(+2.87%) |
Mar 04, 2022 | 67.53 | 68.91 | 67.00 | 68.75 | 591,361 | +2.17(+3.26%) |
Mar 03, 2022 | 65.90 | 66.85 | 65.54 | 66.58 | 378,376 | +0.82(+1.25%) |
Mar 02, 2022 | 66.08 | 66.42 | 65.00 | 65.76 | 450,042 | -1.42(-2.11%) |