Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 36.93 | 37.74 | 36.91 | 37.48 | 436,775 | -0.24(-0.65%) |
Feb 27, 2023 | 38.03 | 38.41 | 37.51 | 37.73 | 317,159 | -0.46(-1.20%) |
Feb 24, 2023 | 36.70 | 38.77 | 36.54 | 38.19 | 1,179,360 | -1.45(-3.66%) |
Feb 23, 2023 | 39.10 | 39.71 | 38.66 | 39.64 | 277,651 | +0.00(+0.00%) |
Feb 22, 2023 | 39.14 | 40.04 | 38.90 | 39.64 | 268,416 | +0.52(+1.33%) |
Feb 21, 2023 | 38.95 | 39.23 | 38.76 | 39.12 | 167,467 | -0.31(-0.79%) |
Feb 17, 2023 | 39.11 | 39.73 | 39.00 | 39.43 | 135,530 | +0.19(+0.48%) |
Feb 16, 2023 | 39.46 | 39.75 | 39.13 | 39.24 | 208,920 | -0.77(-1.92%) |
Feb 15, 2023 | 39.71 | 40.35 | 39.63 | 40.01 | 260,833 | -0.24(-0.60%) |
Feb 14, 2023 | 40.27 | 40.65 | 39.76 | 40.25 | 428,011 | -0.67(-1.64%) |
Feb 13, 2023 | 39.79 | 41.09 | 39.74 | 40.92 | 400,983 | +0.40(+0.99%) |
Feb 10, 2023 | 40.34 | 40.67 | 39.76 | 40.52 | 295,765 | +0.14(+0.35%) |
Feb 09, 2023 | 40.08 | 40.46 | 39.84 | 40.38 | 685,934 | -3.20(-7.34%) |
Feb 08, 2023 | 43.52 | 43.86 | 43.27 | 43.58 | 92,295 | +0.18(+0.41%) |
Feb 07, 2023 | 42.96 | 43.54 | 42.59 | 43.40 | 92,308 | +0.15(+0.35%) |
Feb 06, 2023 | 42.32 | 43.26 | 42.16 | 43.25 | 161,011 | +0.83(+1.96%) |
Feb 03, 2023 | 43.27 | 43.91 | 41.59 | 42.42 | 338,953 | -0.98(-2.26%) |
Feb 02, 2023 | 44.03 | 44.07 | 43.05 | 43.40 | 111,514 | -0.27(-0.62%) |
Feb 01, 2023 | 43.87 | 44.01 | 43.33 | 43.67 | 94,528 | -0.50(-1.13%) |
Jan 31, 2023 | 43.52 | 44.19 | 43.40 | 44.17 | 64,946 | +0.38(+0.87%) |
Jan 30, 2023 | 44.25 | 44.40 | 43.49 | 43.79 | 64,241 | -0.40(-0.91%) |
Jan 27, 2023 | 43.70 | 44.55 | 43.63 | 44.19 | 107,704 | -0.38(-0.85%) |
Jan 26, 2023 | 44.89 | 44.99 | 44.01 | 44.57 | 69,571 | +0.03(+0.07%) |
Jan 25, 2023 | 44.81 | 45.10 | 44.32 | 44.54 | 84,050 | -0.51(-1.13%) |
Jan 24, 2023 | 45.99 | 46.01 | 44.85 | 45.05 | 106,966 | -1.17(-2.53%) |
Jan 23, 2023 | 47.06 | 47.25 | 45.94 | 46.22 | 131,976 | +0.40(+0.87%) |
Jan 20, 2023 | 46.14 | 46.30 | 45.48 | 45.82 | 120,070 | -0.17(-0.37%) |
Jan 19, 2023 | 47.22 | 47.37 | 45.95 | 45.99 | 64,275 | -1.83(-3.83%) |
Jan 18, 2023 | 47.96 | 48.03 | 47.31 | 47.82 | 174,691 | -0.18(-0.37%) |
Jan 17, 2023 | 47.19 | 48.07 | 46.73 | 48.00 | 152,552 | +1.31(+2.81%) |
Jan 13, 2023 | 47.22 | 47.48 | 46.31 | 46.69 | 125,150 | +0.08(+0.17%) |
Jan 12, 2023 | 46.98 | 47.06 | 46.29 | 46.61 | 67,809 | -0.15(-0.32%) |
Jan 11, 2023 | 46.64 | 47.08 | 46.19 | 46.76 | 115,354 | +0.08(+0.17%) |
Jan 10, 2023 | 45.93 | 46.83 | 45.93 | 46.68 | 144,279 | +1.56(+3.46%) |
Jan 09, 2023 | 44.92 | 45.21 | 44.58 | 45.12 | 168,954 | +1.10(+2.50%) |
Jan 06, 2023 | 43.91 | 44.41 | 43.45 | 44.02 | 65,045 | +0.18(+0.41%) |
Jan 05, 2023 | 44.02 | 44.14 | 43.60 | 43.84 | 92,888 | +0.08(+0.18%) |
Jan 04, 2023 | 44.97 | 45.00 | 43.45 | 43.76 | 95,644 | -0.59(-1.33%) |
Jan 03, 2023 | 44.53 | 44.88 | 43.95 | 44.35 | 104,799 | -0.03(-0.07%) |
Dec 30, 2022 | 44.38 | 44.61 | 43.78 | 44.38 | 103,786 | -0.16(-0.36%) |
Dec 29, 2022 | 43.78 | 44.62 | 43.60 | 44.54 | 307,451 | +0.94(+2.16%) |
Dec 28, 2022 | 42.96 | 43.66 | 42.91 | 43.60 | 246,615 | +0.80(+1.87%) |
Dec 27, 2022 | 42.63 | 42.90 | 42.27 | 42.80 | 213,753 | +0.61(+1.45%) |
Dec 23, 2022 | 42.64 | 42.74 | 41.89 | 42.19 | 93,137 | -0.08(-0.19%) |
Dec 22, 2022 | 42.04 | 42.31 | 41.58 | 42.27 | 62,921 | +0.27(+0.64%) |
Dec 21, 2022 | 40.74 | 42.07 | 40.58 | 42.00 | 173,820 | +1.51(+3.73%) |
Dec 20, 2022 | 40.01 | 41.20 | 39.85 | 40.49 | 271,774 | +0.82(+2.07%) |
Dec 19, 2022 | 39.94 | 40.08 | 39.34 | 39.67 | 134,872 | -0.39(-0.97%) |
Dec 16, 2022 | 40.80 | 40.99 | 39.80 | 40.06 | 254,422 | -1.01(-2.46%) |
Dec 15, 2022 | 40.80 | 41.10 | 40.60 | 41.07 | 303,979 | +0.36(+0.88%) |
Dec 14, 2022 | 38.82 | 42.36 | 38.74 | 40.71 | 667,510 | +1.55(+3.96%) |
Dec 13, 2022 | 39.26 | 39.51 | 38.25 | 39.16 | 281,201 | +0.75(+1.95%) |
Dec 12, 2022 | 37.92 | 38.58 | 37.73 | 38.41 | 250,261 | +0.97(+2.59%) |
Dec 09, 2022 | 37.40 | 37.72 | 37.23 | 37.44 | 282,265 | -0.39(-1.03%) |
Dec 08, 2022 | 37.76 | 38.12 | 37.60 | 37.83 | 146,656 | +0.09(+0.24%) |
Dec 07, 2022 | 38.31 | 38.54 | 37.63 | 37.74 | 134,707 | -0.51(-1.33%) |
Dec 06, 2022 | 38.75 | 38.86 | 38.05 | 38.25 | 214,954 | -0.67(-1.72%) |
Dec 05, 2022 | 40.10 | 40.11 | 38.74 | 38.92 | 321,488 | -1.53(-3.78%) |
Dec 02, 2022 | 39.99 | 40.46 | 39.74 | 40.45 | 112,025 | +0.38(+0.95%) |
Dec 01, 2022 | 39.94 | 40.30 | 39.70 | 40.07 | 114,165 | +0.30(+0.75%) |
Nov 30, 2022 | 39.30 | 39.92 | 38.97 | 39.77 | 181,138 | +0.63(+1.61%) |
Nov 29, 2022 | 39.94 | 40.00 | 39.11 | 39.14 | 180,358 | -1.10(-2.73%) |
Nov 28, 2022 | 40.95 | 41.35 | 40.07 | 40.24 | 110,024 | -0.44(-1.08%) |
Nov 25, 2022 | 40.63 | 40.84 | 40.46 | 40.68 | 37,344 | -0.17(-0.42%) |
Nov 23, 2022 | 40.29 | 41.00 | 40.26 | 40.85 | 100,582 | +0.35(+0.86%) |
Nov 22, 2022 | 40.00 | 40.62 | 39.71 | 40.50 | 101,424 | +0.03(+0.07%) |
Nov 21, 2022 | 40.74 | 40.84 | 40.31 | 40.47 | 82,561 | -0.53(-1.29%) |
Nov 18, 2022 | 40.68 | 41.03 | 40.45 | 41.00 | 105,004 | +0.03(+0.07%) |
Nov 17, 2022 | 40.73 | 41.20 | 40.55 | 40.97 | 83,314 | -0.50(-1.21%) |
Nov 16, 2022 | 41.82 | 41.99 | 41.37 | 41.47 | 84,177 | -0.23(-0.55%) |
Nov 15, 2022 | 42.65 | 42.73 | 41.37 | 41.70 | 107,245 | -0.08(-0.19%) |
Nov 14, 2022 | 41.36 | 42.22 | 41.35 | 41.78 | 128,144 | -0.03(-0.07%) |
Nov 11, 2022 | 41.23 | 41.97 | 40.93 | 41.81 | 88,336 | +0.35(+0.84%) |
Nov 10, 2022 | 41.20 | 41.61 | 40.53 | 41.46 | 260,760 | +1.37(+3.42%) |
Nov 09, 2022 | 40.27 | 40.87 | 40.02 | 40.09 | 347,997 | -1.04(-2.53%) |
Nov 08, 2022 | 40.37 | 41.25 | 40.12 | 41.13 | 335,887 | -0.14(-0.34%) |
Nov 07, 2022 | 41.09 | 41.73 | 40.78 | 41.27 | 399,503 | -1.48(-3.46%) |
Nov 04, 2022 | 45.72 | 45.72 | 41.79 | 42.75 | 435,282 | -2.50(-5.52%) |
Nov 03, 2022 | 45.04 | 46.21 | 44.78 | 45.25 | 213,615 | -0.66(-1.44%) |
Nov 02, 2022 | 45.53 | 45.91 | 273,992 | -0.60(-1.29%) | ||
Nov 01, 2022 | 46.56 | 46.89 | 46.01 | 46.51 | 289,807 | +0.97(+2.13%) |
Oct 31, 2022 | 45.29 | 45.81 | 45.06 | 45.54 | 210,104 | +0.06(+0.13%) |
Oct 28, 2022 | 45.26 | 45.69 | 44.72 | 45.48 | 126,838 | +0.38(+0.84%) |
Oct 27, 2022 | 45.76 | 45.95 | 45.00 | 45.10 | 63,516 | -0.89(-1.94%) |
Oct 26, 2022 | 44.89 | 46.51 | 44.89 | 45.99 | 202,450 | +0.85(+1.88%) |
Oct 25, 2022 | 44.66 | 45.44 | 44.64 | 45.14 | 66,444 | +0.20(+0.45%) |
Oct 24, 2022 | 44.70 | 45.09 | 44.38 | 44.94 | 77,962 | +0.60(+1.35%) |
Oct 21, 2022 | 43.16 | 44.35 | 43.02 | 44.34 | 117,682 | +1.06(+2.45%) |
Oct 20, 2022 | 42.51 | 43.78 | 42.51 | 43.28 | 95,565 | -0.63(-1.43%) |
Oct 19, 2022 | 44.78 | 44.95 | 43.55 | 43.91 | 131,102 | -1.69(-3.71%) |
Oct 18, 2022 | 45.64 | 45.69 | 44.51 | 45.60 | 116,475 | +1.02(+2.29%) |
Oct 17, 2022 | 44.48 | 44.89 | 44.26 | 44.58 | 115,905 | +1.11(+2.55%) |
Oct 14, 2022 | 44.50 | 44.96 | 43.34 | 43.47 | 102,863 | +0.28(+0.65%) |
Oct 13, 2022 | 41.90 | 43.70 | 41.82 | 43.19 | 173,481 | +1.09(+2.59%) |
Oct 12, 2022 | 42.19 | 42.36 | 41.77 | 42.10 | 114,259 | +0.19(+0.45%) |
Oct 11, 2022 | 41.65 | 42.55 | 41.10 | 41.91 | 100,152 | +0.41(+0.99%) |
Oct 10, 2022 | 42.63 | 42.67 | 41.23 | 41.50 | 233,011 | -0.80(-1.89%) |
Oct 07, 2022 | 43.45 | 43.56 | 42.17 | 42.30 | 153,644 | -1.25(-2.87%) |
Oct 06, 2022 | 44.12 | 44.14 | 43.55 | 43.55 | 205,462 | -0.67(-1.52%) |
Oct 05, 2022 | 44.11 | 44.38 | 43.50 | 44.22 | 58,737 | -1.00(-2.21%) |
Oct 04, 2022 | 44.40 | 45.27 | 44.15 | 45.22 | 160,754 | +2.37(+5.53%) |
Oct 03, 2022 | 42.17 | 42.90 | 41.92 | 42.85 | 241,107 | +0.21(+0.49%) |
Sep 30, 2022 | 42.50 | 43.16 | 42.49 | 42.64 | 153,487 | +0.37(+0.88%) |
Sep 29, 2022 | 42.41 | 42.48 | 41.65 | 42.27 | 128,481 | -0.62(-1.45%) |
Sep 28, 2022 | 42.29 | 43.01 | 42.11 | 42.89 | 122,950 | +0.40(+0.94%) |
Sep 27, 2022 | 42.85 | 43.35 | 42.31 | 42.49 | 119,715 | +0.10(+0.24%) |
Sep 26, 2022 | 42.66 | 43.50 | 42.15 | 42.39 | 171,283 | -1.16(-2.66%) |
Sep 23, 2022 | 43.81 | 44.23 | 43.01 | 43.55 | 148,251 | -1.61(-3.57%) |
Sep 22, 2022 | 45.44 | 45.64 | 45.00 | 45.16 | 164,819 | -0.88(-1.91%) |
Sep 21, 2022 | 46.71 | 47.33 | 46.01 | 46.04 | 180,472 | -1.23(-2.60%) |
Sep 20, 2022 | 47.04 | 47.56 | 47.04 | 47.27 | 189,999 | -0.05(-0.11%) |
Sep 19, 2022 | 47.62 | 48.20 | 47.07 | 47.32 | 220,827 | -0.79(-1.64%) |
Sep 16, 2022 | 48.21 | 48.27 | 47.43 | 48.11 | 130,290 | -0.50(-1.03%) |
Sep 15, 2022 | 48.49 | 49.38 | 48.47 | 48.61 | 77,304 | -0.37(-0.76%) |
Sep 14, 2022 | 49.44 | 49.59 | 48.77 | 48.98 | 145,211 | -0.21(-0.43%) |
Sep 13, 2022 | 50.87 | 51.00 | 49.02 | 49.19 | 125,063 | -2.80(-5.39%) |
Sep 12, 2022 | 52.00 | 52.63 | 51.39 | 51.99 | 464,728 | +3.83(+7.95%) |
Sep 09, 2022 | 48.80 | 48.80 | 47.72 | 48.16 | 168,254 | -0.41(-0.84%) |
Sep 08, 2022 | 48.06 | 49.15 | 48.02 | 48.57 | 198,752 | +0.33(+0.68%) |
Sep 07, 2022 | 48.06 | 48.54 | 47.88 | 48.24 | 128,662 | -0.30(-0.62%) |
Sep 06, 2022 | 49.49 | 49.54 | 48.34 | 48.54 | 145,836 | -1.10(-2.22%) |
Sep 02, 2022 | 50.35 | 50.91 | 49.56 | 49.64 | 106,924 | +0.05(+0.10%) |
Sep 01, 2022 | 49.29 | 49.69 | 49.02 | 49.59 | 76,208 | -0.47(-0.94%) |
Aug 31, 2022 | 50.35 | 50.80 | 50.02 | 50.06 | 89,517 | +0.07(+0.14%) |
Aug 30, 2022 | 50.51 | 50.64 | 49.71 | 49.99 | 76,566 | +0.01(+0.02%) |
Aug 29, 2022 | 49.75 | 50.20 | 49.43 | 49.98 | 130,469 | -0.11(-0.22%) |
Aug 26, 2022 | 51.68 | 51.73 | 49.97 | 50.09 | 156,261 | -1.32(-2.57%) |
Aug 25, 2022 | 51.97 | 52.19 | 51.41 | 51.41 | 145,260 | -0.48(-0.93%) |
Aug 24, 2022 | 50.87 | 51.98 | 50.75 | 51.89 | 194,216 | +1.50(+2.98%) |
Aug 23, 2022 | 50.57 | 50.64 | 49.74 | 50.39 | 367,860 | -0.35(-0.69%) |
Aug 22, 2022 | 51.21 | 51.91 | 50.42 | 50.74 | 233,077 | -1.40(-2.69%) |
Aug 19, 2022 | 52.61 | 52.95 | 52.08 | 52.14 | 256,474 | -0.09(-0.17%) |
Aug 18, 2022 | 53.57 | 53.57 | 52.17 | 52.23 | 171,757 | -1.45(-2.70%) |
Aug 17, 2022 | 54.33 | 54.50 | 53.55 | 53.68 | 123,220 | -0.94(-1.72%) |
Aug 16, 2022 | 55.72 | 55.79 | 54.59 | 54.62 | 106,010 | -0.54(-0.98%) |
Aug 15, 2022 | 54.56 | 55.52 | 54.42 | 55.16 | 135,538 | +0.91(+1.68%) |
Aug 12, 2022 | 54.57 | 54.86 | 54.20 | 54.25 | 100,766 | +0.08(+0.15%) |
Aug 11, 2022 | 54.91 | 55.13 | 53.94 | 54.17 | 91,032 | -0.45(-0.82%) |
Aug 10, 2022 | 54.37 | 54.75 | 53.82 | 54.62 | 98,240 | +1.35(+2.53%) |
Aug 09, 2022 | 54.24 | 54.30 | 53.21 | 53.27 | 152,192 | -0.83(-1.53%) |
Aug 08, 2022 | 54.56 | 54.66 | 53.18 | 54.10 | 151,355 | -0.60(-1.10%) |
Aug 05, 2022 | 55.36 | 56.22 | 53.65 | 54.70 | 283,519 | +1.80(+3.40%) |
Aug 04, 2022 | 53.04 | 53.68 | 52.64 | 52.90 | 180,145 | +0.20(+0.38%) |
Aug 03, 2022 | 52.02 | 53.32 | 51.95 | 52.70 | 167,547 | +1.49(+2.91%) |
Aug 02, 2022 | 51.11 | 52.45 | 51.11 | 51.21 | 222,941 | +0.27(+0.53%) |
Aug 01, 2022 | 51.40 | 51.96 | 50.56 | 50.94 | 289,101 | +0.03(+0.06%) |
Jul 29, 2022 | 51.31 | 51.38 | 50.45 | 50.91 | 178,146 | -1.12(-2.15%) |
Jul 28, 2022 | 52.36 | 52.51 | 51.37 | 52.03 | 156,026 | -0.81(-1.53%) |
Jul 27, 2022 | 51.04 | 52.95 | 51.04 | 52.84 | 226,924 | +0.75(+1.44%) |
Jul 26, 2022 | 50.99 | 52.35 | 50.98 | 52.09 | 367,306 | +0.16(+0.31%) |
Jul 25, 2022 | 52.17 | 52.17 | 51.00 | 51.93 | 397,420 | -2.36(-4.35%) |
Jul 22, 2022 | 56.77 | 56.77 | 54.25 | 54.29 | 139,647 | -1.96(-3.48%) |
Jul 21, 2022 | 56.51 | 56.97 | 55.93 | 56.25 | 259,006 | -0.15(-0.27%) |
Jul 20, 2022 | 57.45 | 57.67 | 56.16 | 56.40 | 221,574 | -0.26(-0.46%) |
Jul 19, 2022 | 55.84 | 57.00 | 55.53 | 56.66 | 470,488 | +2.65(+4.91%) |
Jul 18, 2022 | 54.22 | 54.79 | 53.64 | 54.01 | 165,751 | +0.21(+0.39%) |
Jul 15, 2022 | 53.32 | 53.81 | 52.76 | 53.80 | 137,993 | +0.91(+1.72%) |
Jul 14, 2022 | 52.53 | 53.16 | 52.14 | 52.89 | 116,005 | -1.22(-2.25%) |
Jul 13, 2022 | 53.90 | 54.88 | 53.82 | 54.11 | 142,166 | -0.19(-0.35%) |
Jul 12, 2022 | 56.05 | 56.19 | 53.91 | 54.30 | 143,557 | -1.87(-3.33%) |
Jul 11, 2022 | 57.00 | 57.13 | 56.12 | 56.17 | 70,326 | -0.11(-0.20%) |
Jul 08, 2022 | 56.34 | 56.75 | 55.89 | 56.28 | 155,808 | -0.02(-0.04%) |
Jul 07, 2022 | 56.32 | 57.02 | 55.90 | 56.30 | 112,432 | -0.49(-0.86%) |
Jul 06, 2022 | 57.41 | 58.04 | 56.64 | 56.79 | 103,039 | -0.81(-1.41%) |
Jul 05, 2022 | 55.58 | 57.68 | 55.46 | 57.60 | 310,919 | +0.91(+1.61%) |
Jul 01, 2022 | 55.02 | 56.70 | 55.01 | 56.69 | 182,854 | +0.89(+1.59%) |
Jun 30, 2022 | 55.05 | 56.69 | 54.15 | 55.80 | 212,179 | +0.18(+0.32%) |
Jun 29, 2022 | 55.14 | 55.95 | 54.92 | 55.62 | 220,241 | -0.27(-0.48%) |
Jun 28, 2022 | 56.33 | 56.33 | 55.32 | 55.89 | 156,819 | -0.01(-0.02%) |
Jun 27, 2022 | 56.35 | 56.72 | 55.75 | 55.90 | 155,658 | +0.14(+0.25%) |
Jun 24, 2022 | 55.51 | 56.00 | 54.85 | 55.76 | 217,333 | +1.52(+2.80%) |
Jun 23, 2022 | 54.06 | 54.49 | 53.30 | 54.24 | 370,932 | +0.59(+1.10%) |
Jun 22, 2022 | 54.54 | 55.25 | 53.54 | 53.65 | 521,914 | -2.35(-4.20%) |
Jun 21, 2022 | 56.19 | 57.06 | 55.87 | 56.00 | 219,917 | +2.13(+3.95%) |
Jun 17, 2022 | 53.23 | 54.84 | 53.23 | 53.87 | 318,709 | +1.57(+3.00%) |
Jun 16, 2022 | 53.29 | 53.42 | 51.92 | 52.30 | 294,413 | -1.44(-2.68%) |
Jun 15, 2022 | 53.22 | 53.98 | 52.91 | 53.74 | 126,776 | +0.80(+1.51%) |
Jun 14, 2022 | 53.44 | 53.74 | 52.76 | 52.94 | 171,389 | -0.98(-1.82%) |
Jun 13, 2022 | 54.65 | 55.10 | 53.83 | 53.92 | 257,365 | -1.66(-2.99%) |
Jun 10, 2022 | 55.97 | 56.39 | 55.36 | 55.58 | 253,235 | -1.65(-2.88%) |
Jun 09, 2022 | 58.25 | 58.25 | 57.18 | 57.23 | 157,475 | -0.56(-0.97%) |
Jun 08, 2022 | 57.19 | 58.67 | 57.19 | 57.79 | 186,667 | +0.53(+0.93%) |
Jun 07, 2022 | 55.42 | 57.34 | 55.42 | 57.26 | 266,263 | +0.84(+1.49%) |
Jun 06, 2022 | 56.51 | 57.09 | 56.23 | 56.42 | 132,764 | -0.51(-0.90%) |
Jun 03, 2022 | 55.60 | 57.09 | 55.53 | 56.93 | 247,611 | +0.74(+1.32%) |
Jun 02, 2022 | 55.57 | 56.30 | 54.57 | 56.19 | 243,222 | +1.04(+1.89%) |
Jun 01, 2022 | 55.44 | 55.73 | 54.09 | 55.15 | 199,121 | +0.14(+0.25%) |
May 31, 2022 | 56.17 | 56.27 | 55.00 | 55.01 | 167,811 | -2.10(-3.68%) |
May 27, 2022 | 56.12 | 57.11 | 55.76 | 57.11 | 171,321 | +1.31(+2.35%) |
May 26, 2022 | 56.23 | 56.80 | 55.71 | 55.80 | 101,278 | +0.40(+0.72%) |
May 25, 2022 | 54.79 | 55.57 | 54.31 | 55.40 | 186,381 | +0.14(+0.25%) |
May 24, 2022 | 55.68 | 55.77 | 54.77 | 55.26 | 158,800 | +0.00(+0.00%) |
May 23, 2022 | 55.19 | 56.05 | 54.16 | 55.26 | 368,802 | -1.08(-1.92%) |
May 20, 2022 | 56.24 | 56.61 | 55.45 | 56.34 | 195,086 | -0.61(-1.07%) |
May 19, 2022 | 56.31 | 57.12 | 55.96 | 56.95 | 252,647 | +1.36(+2.45%) |
May 18, 2022 | 57.60 | 57.81 | 55.44 | 55.59 | 351,785 | -2.38(-4.11%) |
May 17, 2022 | 58.70 | 58.87 | 57.81 | 57.97 | 563,612 | -0.86(-1.46%) |
May 16, 2022 | 59.00 | 59.82 | 58.57 | 58.83 | 280,571 | -0.40(-0.68%) |
May 13, 2022 | 59.94 | 60.01 | 58.80 | 59.23 | 797,202 | +1.97(+3.44%) |
May 12, 2022 | 55.58 | 57.76 | 55.37 | 57.26 | 452,828 | +0.63(+1.11%) |
May 11, 2022 | 57.80 | 58.46 | 56.62 | 56.63 | 275,164 | -1.10(-1.91%) |
May 10, 2022 | 57.47 | 58.68 | 56.53 | 57.73 | 690,096 | +1.17(+2.07%) |
May 09, 2022 | 59.31 | 59.34 | 56.18 | 56.56 | 490,520 | -3.10(-5.20%) |
May 06, 2022 | 60.60 | 60.83 | 59.25 | 59.66 | 279,848 | -0.07(-0.12%) |
May 05, 2022 | 60.28 | 61.17 | 59.20 | 59.73 | 236,792 | -1.83(-2.97%) |
May 04, 2022 | 61.53 | 61.70 | 59.72 | 61.56 | 180,013 | -0.64(-1.03%) |
May 03, 2022 | 61.58 | 62.39 | 61.18 | 62.20 | 292,366 | +2.23(+3.72%) |
May 02, 2022 | 59.06 | 59.99 | 58.75 | 59.97 | 389,799 | +1.79(+3.08%) |
Apr 29, 2022 | 58.35 | 60.69 | 58.08 | 58.18 | 738,714 | -0.92(-1.56%) |
Apr 28, 2022 | 60.18 | 60.37 | 57.89 | 59.10 | 319,038 | -0.79(-1.32%) |
Apr 27, 2022 | 61.96 | 62.41 | 59.45 | 59.89 | 497,655 | -1.63(-2.65%) |
Apr 26, 2022 | 63.36 | 63.50 | 61.02 | 61.52 | 260,426 | -2.41(-3.77%) |
Apr 25, 2022 | 62.69 | 64.09 | 62.69 | 63.93 | 296,804 | -0.04(-0.06%) |
Apr 22, 2022 | 64.11 | 64.42 | 62.94 | 63.97 | 380,106 | -0.52(-0.81%) |
Apr 21, 2022 | 66.38 | 67.22 | 64.39 | 64.49 | 168,394 | -0.34(-0.52%) |
Apr 20, 2022 | 64.26 | 65.35 | 63.81 | 64.83 | 189,984 | +1.17(+1.84%) |
Apr 19, 2022 | 64.24 | 64.46 | 63.41 | 63.66 | 224,882 | -1.19(-1.84%) |
Apr 18, 2022 | 66.88 | 67.00 | 64.84 | 64.85 | 104,403 | -1.87(-2.80%) |
Apr 14, 2022 | 65.61 | 66.94 | 65.22 | 66.72 | 294,163 | +0.85(+1.29%) |
Apr 13, 2022 | 65.06 | 66.41 | 64.95 | 65.87 | 287,546 | -0.25(-0.38%) |
Apr 12, 2022 | 66.76 | 67.52 | 66.03 | 66.12 | 203,148 | -1.35(-2.00%) |
Apr 11, 2022 | 69.18 | 69.22 | 66.96 | 67.47 | 328,284 | -2.63(-3.75%) |
Apr 08, 2022 | 71.60 | 71.88 | 69.75 | 70.10 | 782,017 | -1.49(-2.08%) |
Apr 07, 2022 | 71.99 | 72.11 | 70.63 | 71.59 | 292,502 | +0.95(+1.34%) |
Apr 06, 2022 | 69.53 | 71.29 | 69.08 | 70.64 | 541,175 | +1.89(+2.75%) |
Apr 05, 2022 | 67.94 | 69.72 | 67.86 | 68.75 | 700,511 | +1.76(+2.63%) |
Apr 04, 2022 | 66.25 | 67.16 | 65.75 | 66.99 | 332,122 | +1.86(+2.86%) |
Apr 01, 2022 | 63.50 | 65.32 | 63.33 | 65.13 | 881,342 | +3.11(+5.01%) |
Mar 31, 2022 | 62.76 | 63.25 | 61.90 | 62.02 | 215,473 | -2.24(-3.49%) |
Mar 30, 2022 | 64.02 | 65.36 | 63.74 | 64.26 | 213,945 | +0.93(+1.47%) |
Mar 29, 2022 | 63.19 | 63.71 | 62.85 | 63.33 | 129,554 | +0.72(+1.15%) |
Mar 28, 2022 | 63.31 | 64.21 | 62.01 | 62.61 | 124,061 | +0.44(+0.71%) |
Mar 25, 2022 | 62.10 | 62.74 | 61.57 | 62.17 | 145,909 | -0.39(-0.62%) |
Mar 24, 2022 | 62.95 | 63.24 | 62.14 | 62.56 | 189,040 | -0.83(-1.31%) |
Mar 23, 2022 | 62.63 | 63.76 | 62.32 | 63.39 | 262,344 | +1.24(+2.00%) |
Mar 22, 2022 | 61.16 | 62.32 | 61.04 | 62.15 | 199,822 | +0.90(+1.47%) |
Mar 21, 2022 | 62.64 | 62.81 | 60.82 | 61.25 | 240,382 | -1.90(-3.01%) |
Mar 18, 2022 | 62.23 | 63.82 | 62.19 | 63.15 | 273,824 | -0.19(-0.30%) |
Mar 17, 2022 | 62.32 | 63.62 | 62.18 | 63.34 | 182,158 | +0.59(+0.94%) |
Mar 16, 2022 | 61.03 | 62.87 | 61.02 | 62.75 | 208,821 | +2.59(+4.31%) |
Mar 15, 2022 | 59.69 | 60.45 | 59.01 | 60.16 | 299,836 | -0.78(-1.28%) |
Mar 14, 2022 | 61.88 | 63.33 | 60.90 | 60.94 | 366,146 | +1.08(+1.80%) |
Mar 11, 2022 | 61.34 | 61.45 | 59.52 | 59.86 | 232,569 | -0.16(-0.27%) |
Mar 10, 2022 | 60.65 | 61.11 | 59.72 | 60.02 | 190,231 | -0.80(-1.32%) |
Mar 09, 2022 | 59.82 | 61.48 | 59.64 | 60.82 | 231,919 | +1.63(+2.75%) |
Mar 08, 2022 | 57.97 | 60.28 | 57.81 | 59.19 | 511,328 | +0.19(+0.32%) |
Mar 07, 2022 | 59.16 | 60.15 | 58.50 | 59.00 | 462,277 | -2.44(-3.97%) |
Mar 04, 2022 | 60.20 | 61.59 | 60.19 | 61.44 | 256,463 | -0.52(-0.84%) |
Mar 03, 2022 | 63.33 | 63.62 | 61.76 | 61.96 | 214,177 | -2.48(-3.85%) |
Mar 02, 2022 | 65.64 | 65.87 | 64.38 | 64.44 | 304,945 | -1.86(-2.81%) |