Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.50 | 56.18 | 55.49 | 55.97 | 853,190 | +0.47(+0.85%) |
Apr 27, 2023 | 54.67 | 55.58 | 54.39 | 55.50 | 975,746 | +0.90(+1.65%) |
Apr 26, 2023 | 55.42 | 55.69 | 54.47 | 54.60 | 710,285 | -0.82(-1.48%) |
Apr 25, 2023 | 56.66 | 56.70 | 55.24 | 55.42 | 1,132,322 | -1.35(-2.38%) |
Apr 24, 2023 | 57.29 | 57.52 | 56.73 | 56.77 | 688,703 | -0.68(-1.18%) |
Apr 21, 2023 | 57.05 | 57.66 | 57.00 | 57.45 | 749,675 | +0.42(+0.74%) |
Apr 20, 2023 | 57.07 | 57.28 | 56.76 | 57.03 | 799,924 | -0.20(-0.34%) |
Apr 19, 2023 | 57.64 | 57.74 | 56.99 | 57.22 | 921,961 | -0.61(-1.05%) |
Apr 18, 2023 | 57.66 | 58.08 | 57.56 | 57.83 | 1,113,103 | +0.26(+0.46%) |
Apr 17, 2023 | 57.71 | 58.25 | 57.42 | 57.56 | 2,824,337 | +0.00(+0.00%) |
Apr 14, 2023 | 57.33 | 58.06 | 57.03 | 57.56 | 1,049,414 | -0.09(-0.15%) |
Apr 13, 2023 | 57.55 | 58.16 | 57.28 | 57.65 | 2,191,810 | +0.24(+0.43%) |
Apr 12, 2023 | 57.53 | 57.96 | 57.38 | 57.41 | 2,002,658 | +0.13(+0.22%) |
Apr 11, 2023 | 56.32 | 57.73 | 55.96 | 57.28 | 3,346,295 | +1.28(+2.29%) |
Apr 10, 2023 | 54.90 | 56.07 | 54.89 | 56.00 | 1,373,437 | +0.84(+1.53%) |
Apr 06, 2023 | 54.83 | 55.23 | 54.46 | 55.16 | 1,391,100 | +0.28(+0.52%) |
Apr 05, 2023 | 54.61 | 55.05 | 54.45 | 54.87 | 1,879,424 | +0.07(+0.12%) |
Apr 04, 2023 | 55.28 | 55.54 | 54.49 | 54.80 | 2,066,338 | -0.31(-0.57%) |
Apr 03, 2023 | 55.09 | 55.25 | 54.77 | 55.12 | 1,721,148 | +0.03(+0.05%) |
Mar 31, 2023 | 54.28 | 55.11 | 54.23 | 55.09 | 2,172,656 | +0.90(+1.66%) |
Mar 30, 2023 | 55.15 | 55.60 | 54.13 | 54.19 | 1,424,256 | -0.05(-0.09%) |
Mar 29, 2023 | 54.73 | 54.78 | 54.14 | 54.24 | 1,825,748 | -0.10(-0.18%) |
Mar 28, 2023 | 54.12 | 55.06 | 53.99 | 54.34 | 3,902,243 | +0.10(+0.18%) |
Mar 27, 2023 | 53.73 | 54.46 | 53.60 | 54.24 | 2,608,724 | +0.97(+1.82%) |
Mar 24, 2023 | 52.65 | 53.37 | 52.22 | 53.27 | 3,845,576 | +0.22(+0.41%) |
Mar 23, 2023 | 53.15 | 54.33 | 53.00 | 53.05 | 3,615,427 | -0.01(-0.02%) |
Mar 22, 2023 | 52.18 | 53.99 | 52.18 | 53.06 | 3,807,180 | +0.98(+1.88%) |
Mar 21, 2023 | 51.39 | 52.90 | 51.38 | 52.08 | 15,947,069 | +1.48(+2.92%) |
Mar 20, 2023 | 50.43 | 51.60 | 50.17 | 50.61 | 6,906,939 | -0.05(-0.09%) |
Mar 17, 2023 | 51.17 | 51.21 | 50.23 | 50.65 | 3,543,637 | -0.73(-1.42%) |
Mar 16, 2023 | 50.18 | 51.86 | 49.43 | 51.38 | 5,445,535 | +1.76(+3.55%) |
Mar 15, 2023 | 49.95 | 50.31 | 49.37 | 49.62 | 5,972,409 | -0.63(-1.25%) |
Mar 14, 2023 | 51.45 | 52.07 | 49.53 | 50.25 | 8,725,001 | -0.90(-1.76%) |
Mar 13, 2023 | 52.87 | 53.16 | 50.71 | 51.15 | 9,134,764 | -1.57(-2.97%) |
Mar 10, 2023 | 54.32 | 55.08 | 50.88 | 52.72 | 17,722,584 | -1.85(-3.39%) |
Mar 09, 2023 | 56.60 | 57.37 | 54.45 | 54.57 | 5,868,589 | -1.86(-3.30%) |
Mar 08, 2023 | 56.28 | 56.69 | 55.86 | 56.43 | 3,790,468 | -0.07(-0.12%) |
Mar 07, 2023 | 57.54 | 57.54 | 56.17 | 56.49 | 4,903,559 | -0.69(-1.20%) |
Mar 06, 2023 | 59.16 | 59.98 | 55.99 | 57.18 | 8,927,104 | +1.74(+3.13%) |
Mar 03, 2023 | 55.17 | 55.77 | 54.92 | 55.44 | 2,884,236 | -0.27(-0.49%) |
Mar 02, 2023 | 56.19 | 56.62 | 55.63 | 55.71 | 2,405,717 | -0.77(-1.36%) |
Mar 01, 2023 | 57.68 | 58.16 | 56.39 | 56.48 | 1,540,278 | -0.96(-1.67%) |
Feb 28, 2023 | 57.04 | 57.67 | 56.77 | 57.44 | 1,700,888 | +0.22(+0.38%) |
Feb 27, 2023 | 57.03 | 57.66 | 56.92 | 57.23 | 1,966,514 | +0.39(+0.69%) |
Feb 24, 2023 | 57.61 | 57.67 | 56.00 | 56.83 | 1,878,717 | -1.31(-2.25%) |
Feb 23, 2023 | 57.59 | 58.47 | 56.81 | 58.14 | 3,528,357 | +0.71(+1.24%) |
Feb 22, 2023 | 58.53 | 59.86 | 57.08 | 57.42 | 2,635,965 | -0.27(-0.47%) |
Feb 21, 2023 | 58.36 | 58.52 | 57.48 | 57.69 | 1,850,091 | -1.08(-1.84%) |
Feb 17, 2023 | 58.57 | 58.85 | 58.17 | 58.77 | 1,519,738 | -0.07(-0.11%) |
Feb 16, 2023 | 59.56 | 59.74 | 58.82 | 58.84 | 1,893,622 | -1.22(-2.03%) |
Feb 15, 2023 | 60.00 | 60.78 | 59.80 | 60.06 | 2,215,934 | -0.08(-0.14%) |
Feb 14, 2023 | 60.24 | 60.27 | 59.67 | 60.15 | 2,507,414 | -0.12(-0.20%) |
Feb 13, 2023 | 59.31 | 60.47 | 59.16 | 60.27 | 1,662,571 | +1.06(+1.79%) |
Feb 10, 2023 | 59.83 | 60.20 | 59.08 | 59.21 | 1,789,239 | -0.45(-0.76%) |
Feb 09, 2023 | 59.08 | 59.80 | 58.60 | 59.66 | 1,998,034 | +1.07(+1.83%) |
Feb 08, 2023 | 57.98 | 59.06 | 57.64 | 58.59 | 1,713,669 | +0.62(+1.06%) |
Feb 07, 2023 | 57.50 | 58.08 | 57.13 | 57.97 | 1,701,975 | +0.09(+0.16%) |
Feb 06, 2023 | 58.16 | 58.60 | 57.79 | 57.88 | 975,058 | -0.42(-0.72%) |
Feb 03, 2023 | 57.32 | 58.51 | 57.32 | 58.30 | 936,009 | +0.36(+0.61%) |
Feb 02, 2023 | 58.06 | 59.12 | 57.78 | 57.94 | 1,053,770 | -0.07(-0.13%) |
Feb 01, 2023 | 56.53 | 58.28 | 56.37 | 58.02 | 1,176,759 | +1.48(+2.61%) |
Jan 31, 2023 | 55.55 | 56.74 | 55.45 | 56.54 | 1,549,841 | +1.05(+1.89%) |
Jan 30, 2023 | 55.12 | 56.51 | 55.01 | 55.49 | 2,837,738 | +0.42(+0.76%) |
Jan 27, 2023 | 54.33 | 55.26 | 54.18 | 55.07 | 932,325 | +0.22(+0.41%) |
Jan 26, 2023 | 54.52 | 55.30 | 53.79 | 54.85 | 3,600,057 | +0.40(+0.74%) |
Jan 25, 2023 | 54.90 | 54.90 | 53.58 | 54.45 | 4,679,298 | -0.48(-0.87%) |
Jan 24, 2023 | 57.25 | 57.42 | 54.85 | 54.92 | 4,736,822 | -2.57(-4.47%) |
Jan 23, 2023 | 57.69 | 58.20 | 57.15 | 57.49 | 9,809,862 | +1.23(+2.19%) |
Jan 20, 2023 | 55.99 | 56.66 | 55.47 | 56.26 | 1,106,887 | +0.46(+0.82%) |
Jan 19, 2023 | 55.31 | 56.07 | 55.31 | 55.80 | 1,011,199 | +0.19(+0.34%) |
Jan 18, 2023 | 55.97 | 56.06 | 55.48 | 55.61 | 1,247,042 | -0.33(-0.59%) |
Jan 17, 2023 | 55.67 | 56.51 | 55.52 | 55.94 | 837,335 | +0.36(+0.64%) |
Jan 13, 2023 | 55.27 | 55.69 | 55.18 | 55.59 | 1,025,342 | +0.08(+0.15%) |
Jan 12, 2023 | 55.92 | 55.92 | 55.31 | 55.50 | 914,538 | -0.37(-0.67%) |
Jan 11, 2023 | 55.58 | 56.17 | 55.36 | 55.88 | 1,321,977 | +0.48(+0.86%) |
Jan 10, 2023 | 54.77 | 55.45 | 54.28 | 55.40 | 1,047,981 | +0.76(+1.39%) |
Jan 09, 2023 | 54.94 | 55.17 | 54.57 | 54.64 | 1,200,370 | -0.20(-0.36%) |
Jan 06, 2023 | 53.81 | 55.02 | 53.63 | 54.84 | 771,109 | +1.39(+2.61%) |
Jan 05, 2023 | 53.76 | 54.01 | 53.29 | 53.44 | 737,769 | -0.84(-1.55%) |
Jan 04, 2023 | 54.48 | 54.61 | 53.93 | 54.29 | 541,708 | +0.27(+0.50%) |
Jan 03, 2023 | 54.32 | 54.35 | 53.60 | 54.01 | 972,991 | -0.06(-0.10%) |
Dec 30, 2022 | 53.87 | 54.16 | 53.52 | 54.07 | 535,769 | -0.19(-0.34%) |
Dec 29, 2022 | 54.09 | 54.52 | 53.68 | 54.26 | 1,394,879 | +0.47(+0.87%) |
Dec 28, 2022 | 54.01 | 54.53 | 53.58 | 53.79 | 1,811,791 | +0.12(+0.23%) |
Dec 27, 2022 | 52.63 | 53.68 | 52.32 | 53.67 | 1,678,724 | +1.19(+2.26%) |
Dec 23, 2022 | 52.22 | 52.67 | 51.89 | 52.48 | 1,293,583 | +0.26(+0.50%) |
Dec 22, 2022 | 51.62 | 52.30 | 51.41 | 52.22 | 2,020,469 | +0.08(+0.16%) |
Dec 21, 2022 | 50.80 | 52.14 | 50.51 | 52.14 | 998,535 | +1.34(+2.63%) |
Dec 20, 2022 | 50.75 | 51.19 | 50.31 | 50.80 | 766,630 | -0.24(-0.48%) |
Dec 19, 2022 | 51.63 | 51.72 | 50.69 | 51.04 | 1,083,591 | -0.55(-1.07%) |
Dec 16, 2022 | 51.88 | 52.55 | 50.89 | 51.59 | 2,299,353 | -0.15(-0.29%) |
Dec 15, 2022 | 52.86 | 53.00 | 51.57 | 51.74 | 1,918,664 | -1.62(-3.03%) |
Dec 14, 2022 | 53.16 | 54.42 | 53.13 | 53.36 | 1,617,269 | +0.20(+0.37%) |
Dec 13, 2022 | 53.83 | 53.92 | 52.55 | 53.16 | 889,090 | +0.36(+0.67%) |
Dec 12, 2022 | 53.21 | 53.32 | 52.16 | 52.81 | 1,147,319 | -0.07(-0.14%) |
Dec 09, 2022 | 53.29 | 53.69 | 52.67 | 52.88 | 812,657 | -0.52(-0.98%) |
Dec 08, 2022 | 51.79 | 53.52 | 51.75 | 53.41 | 1,516,702 | +1.56(+3.01%) |
Dec 07, 2022 | 51.02 | 52.26 | 50.82 | 51.85 | 1,012,546 | +0.76(+1.48%) |
Dec 06, 2022 | 51.40 | 51.52 | 50.46 | 51.09 | 1,085,669 | -0.45(-0.87%) |
Dec 05, 2022 | 51.41 | 52.42 | 51.07 | 51.54 | 1,634,302 | +0.63(+1.23%) |
Dec 02, 2022 | 50.23 | 51.22 | 50.07 | 50.91 | 1,115,514 | +0.18(+0.35%) |
Dec 01, 2022 | 51.42 | 51.48 | 50.54 | 50.73 | 894,482 | -0.55(-1.08%) |
Nov 30, 2022 | 49.86 | 51.34 | 49.79 | 51.28 | 1,268,325 | +1.47(+2.95%) |
Nov 29, 2022 | 50.61 | 50.64 | 49.73 | 49.82 | 1,318,659 | -0.85(-1.68%) |
Nov 28, 2022 | 50.81 | 51.37 | 50.50 | 50.67 | 898,598 | -0.22(-0.44%) |
Nov 25, 2022 | 50.32 | 51.23 | 49.90 | 50.89 | 667,973 | +0.81(+1.62%) |
Nov 23, 2022 | 50.56 | 51.05 | 49.95 | 50.08 | 1,338,799 | -0.86(-1.69%) |
Nov 22, 2022 | 51.76 | 52.06 | 50.73 | 50.94 | 1,079,183 | -1.26(-2.42%) |
Nov 21, 2022 | 51.10 | 52.82 | 50.94 | 52.20 | 1,858,037 | +1.11(+2.17%) |
Nov 18, 2022 | 51.73 | 52.01 | 50.39 | 51.09 | 1,249,177 | -0.20(-0.40%) |
Nov 17, 2022 | 51.61 | 51.88 | 50.18 | 51.30 | 1,863,813 | -0.80(-1.54%) |
Nov 16, 2022 | 52.76 | 52.92 | 51.44 | 52.10 | 2,851,749 | -0.64(-1.22%) |
Nov 15, 2022 | 52.38 | 53.23 | 51.67 | 52.74 | 1,656,789 | +0.64(+1.23%) |
Nov 14, 2022 | 51.41 | 52.62 | 51.21 | 52.10 | 3,740,879 | +1.07(+2.10%) |
Nov 11, 2022 | 49.40 | 51.16 | 49.27 | 51.03 | 2,058,405 | +1.41(+2.85%) |
Nov 10, 2022 | 48.67 | 49.68 | 47.93 | 49.61 | 2,571,436 | +2.27(+4.80%) |
Nov 09, 2022 | 46.53 | 48.63 | 46.35 | 47.34 | 3,983,391 | +0.41(+0.87%) |
Nov 08, 2022 | 47.34 | 47.68 | 46.62 | 46.93 | 4,828,675 | -0.79(-1.66%) |
Nov 07, 2022 | 51.17 | 51.22 | 45.33 | 47.73 | 7,906,334 | -10.26(-17.70%) |
Nov 04, 2022 | 58.25 | 58.95 | 57.27 | 57.99 | 412,527 | +0.15(+0.26%) |
Nov 03, 2022 | 56.97 | 58.41 | 56.39 | 57.84 | 297,657 | +0.32(+0.55%) |
Nov 02, 2022 | 59.91 | 57.36 | 57.52 | 498,023 | -3.08(-5.08%) | |
Nov 01, 2022 | 61.43 | 61.43 | 60.34 | 60.60 | 179,694 | -0.19(-0.31%) |
Oct 31, 2022 | 61.14 | 61.25 | 60.63 | 60.79 | 196,788 | -0.57(-0.93%) |
Oct 28, 2022 | 59.46 | 61.44 | 59.35 | 61.36 | 204,005 | +2.06(+3.47%) |
Oct 27, 2022 | 59.45 | 60.28 | 59.27 | 59.30 | 204,779 | -0.26(-0.44%) |
Oct 26, 2022 | 60.16 | 60.45 | 59.30 | 59.56 | 179,752 | -0.17(-0.28%) |
Oct 25, 2022 | 59.35 | 59.74 | 58.79 | 59.73 | 223,477 | +0.46(+0.77%) |
Oct 24, 2022 | 59.00 | 59.49 | 58.38 | 59.27 | 173,635 | +0.61(+1.05%) |
Oct 21, 2022 | 57.61 | 58.98 | 57.54 | 58.66 | 248,410 | +0.76(+1.32%) |
Oct 20, 2022 | 59.07 | 59.35 | 57.50 | 57.90 | 242,155 | -1.24(-2.09%) |
Oct 19, 2022 | 59.32 | 59.52 | 58.74 | 59.13 | 268,530 | -0.38(-0.64%) |
Oct 18, 2022 | 59.71 | 60.13 | 59.01 | 59.51 | 304,634 | +0.34(+0.57%) |
Oct 17, 2022 | 57.64 | 59.48 | 57.51 | 59.18 | 365,814 | +1.99(+3.48%) |
Oct 14, 2022 | 57.55 | 58.59 | 57.09 | 57.19 | 411,564 | +0.30(+0.52%) |
Oct 13, 2022 | 55.19 | 57.10 | 54.64 | 56.89 | 311,263 | +0.90(+1.61%) |
Oct 12, 2022 | 56.19 | 56.27 | 55.64 | 55.99 | 281,178 | -0.22(-0.40%) |
Oct 11, 2022 | 55.92 | 56.64 | 55.74 | 56.21 | 321,150 | +0.43(+0.77%) |
Oct 10, 2022 | 56.29 | 56.29 | 55.42 | 55.78 | 200,516 | -0.45(-0.79%) |
Oct 07, 2022 | 56.72 | 56.75 | 55.76 | 56.23 | 363,131 | -1.11(-1.93%) |
Oct 06, 2022 | 59.05 | 59.15 | 57.31 | 57.34 | 260,808 | -1.72(-2.91%) |
Oct 05, 2022 | 59.76 | 59.90 | 58.57 | 59.06 | 529,234 | -1.85(-3.04%) |
Oct 04, 2022 | 59.57 | 60.96 | 59.29 | 60.91 | 582,572 | +2.19(+3.72%) |
Oct 03, 2022 | 58.58 | 58.99 | 57.94 | 58.72 | 938,766 | +0.59(+1.01%) |
Sep 30, 2022 | 59.53 | 59.66 | 58.13 | 58.14 | 391,722 | -1.39(-2.33%) |
Sep 29, 2022 | 60.33 | 60.65 | 59.51 | 59.52 | 359,442 | -1.00(-1.66%) |
Sep 28, 2022 | 59.04 | 60.80 | 58.73 | 60.53 | 375,577 | +1.49(+2.52%) |
Sep 27, 2022 | 58.76 | 59.43 | 58.67 | 59.04 | 585,655 | +0.72(+1.23%) |
Sep 26, 2022 | 58.09 | 59.41 | 57.77 | 58.32 | 331,526 | -0.02(-0.03%) |
Sep 23, 2022 | 58.52 | 58.75 | 57.91 | 58.34 | 458,921 | -0.47(-0.79%) |
Sep 22, 2022 | 59.72 | 59.77 | 58.50 | 58.81 | 351,187 | -0.85(-1.42%) |
Sep 21, 2022 | 60.26 | 60.98 | 59.63 | 59.65 | 489,217 | -0.51(-0.85%) |
Sep 20, 2022 | 60.98 | 61.16 | 60.00 | 60.17 | 381,627 | -0.94(-1.54%) |
Sep 19, 2022 | 60.76 | 61.21 | 60.16 | 61.11 | 736,218 | +0.20(+0.32%) |
Sep 16, 2022 | 60.23 | 61.40 | 60.16 | 60.91 | 531,707 | +0.00(+0.00%) |
Sep 15, 2022 | 61.01 | 61.71 | 60.72 | 60.91 | 331,394 | -0.34(-0.56%) |
Sep 14, 2022 | 62.16 | 62.32 | 60.82 | 61.25 | 294,250 | -0.64(-1.04%) |
Sep 13, 2022 | 62.58 | 63.22 | 61.80 | 61.90 | 329,399 | -1.77(-2.78%) |
Sep 12, 2022 | 63.69 | 64.12 | 63.16 | 63.66 | 335,048 | -0.04(-0.06%) |
Sep 09, 2022 | 63.30 | 63.80 | 63.30 | 63.70 | 422,193 | +0.53(+0.84%) |
Sep 08, 2022 | 64.85 | 64.85 | 62.86 | 63.17 | 378,063 | -1.74(-2.68%) |
Sep 07, 2022 | 64.45 | 65.06 | 63.76 | 64.91 | 582,941 | +0.50(+0.78%) |
Sep 06, 2022 | 65.37 | 65.77 | 64.26 | 64.41 | 280,952 | -0.91(-1.40%) |
Sep 02, 2022 | 65.65 | 66.96 | 65.10 | 65.32 | 363,794 | +0.03(+0.04%) |
Sep 01, 2022 | 64.45 | 65.29 | 63.92 | 65.29 | 560,574 | +0.77(+1.20%) |
Aug 31, 2022 | 64.86 | 65.13 | 64.00 | 64.52 | 381,456 | -0.38(-0.59%) |
Aug 30, 2022 | 64.74 | 65.05 | 64.41 | 64.90 | 258,509 | -0.07(-0.11%) |
Aug 29, 2022 | 64.66 | 65.34 | 64.23 | 64.98 | 200,666 | +0.31(+0.47%) |
Aug 26, 2022 | 65.75 | 66.00 | 64.64 | 64.67 | 258,177 | -1.18(-1.79%) |
Aug 25, 2022 | 65.87 | 65.94 | 64.80 | 65.85 | 254,647 | +0.37(+0.57%) |
Aug 24, 2022 | 66.23 | 66.30 | 65.38 | 65.48 | 218,629 | -0.47(-0.71%) |
Aug 23, 2022 | 65.86 | 66.01 | 65.24 | 65.94 | 198,156 | +0.26(+0.40%) |
Aug 22, 2022 | 65.08 | 65.74 | 64.80 | 65.68 | 230,856 | +0.35(+0.54%) |
Aug 19, 2022 | 65.59 | 65.59 | 64.52 | 65.33 | 224,137 | -0.57(-0.86%) |
Aug 18, 2022 | 65.98 | 66.57 | 65.81 | 65.90 | 294,696 | +0.32(+0.49%) |
Aug 17, 2022 | 65.51 | 65.78 | 65.14 | 65.57 | 260,007 | -0.03(-0.04%) |
Aug 16, 2022 | 65.27 | 66.00 | 65.17 | 65.60 | 363,453 | -0.29(-0.44%) |
Aug 15, 2022 | 66.00 | 66.56 | 65.56 | 65.89 | 181,237 | -0.23(-0.35%) |
Aug 12, 2022 | 64.71 | 66.17 | 64.71 | 66.12 | 272,231 | +1.30(+2.00%) |
Aug 11, 2022 | 65.00 | 66.22 | 64.74 | 64.82 | 311,440 | -0.43(-0.65%) |
Aug 10, 2022 | 65.90 | 66.34 | 64.99 | 65.25 | 555,032 | +0.47(+0.73%) |
Aug 09, 2022 | 63.78 | 64.89 | 63.40 | 64.78 | 677,224 | +0.94(+1.47%) |
Aug 08, 2022 | 62.88 | 65.57 | 62.88 | 63.84 | 679,658 | +1.13(+1.80%) |
Aug 05, 2022 | 66.80 | 66.86 | 61.46 | 62.71 | 1,583,892 | -4.64(-6.90%) |
Aug 04, 2022 | 66.54 | 67.42 | 66.35 | 67.35 | 759,561 | +0.81(+1.21%) |
Aug 03, 2022 | 66.15 | 66.85 | 65.87 | 66.55 | 453,413 | +0.56(+0.84%) |
Aug 02, 2022 | 66.47 | 66.97 | 65.97 | 65.99 | 514,127 | -0.75(-1.12%) |
Aug 01, 2022 | 66.59 | 66.97 | 66.05 | 66.74 | 626,379 | -0.06(-0.10%) |
Jul 29, 2022 | 65.47 | 67.31 | 65.47 | 66.81 | 525,313 | +1.30(+1.98%) |
Jul 28, 2022 | 64.50 | 65.81 | 64.50 | 65.51 | 480,079 | +0.88(+1.36%) |
Jul 27, 2022 | 64.05 | 64.82 | 63.65 | 64.63 | 236,698 | +0.64(+1.00%) |
Jul 26, 2022 | 63.79 | 64.50 | 63.57 | 63.99 | 247,238 | -0.14(-0.22%) |
Jul 25, 2022 | 63.88 | 64.32 | 62.86 | 64.13 | 329,290 | -0.04(-0.06%) |
Jul 22, 2022 | 63.08 | 64.18 | 62.63 | 64.16 | 458,144 | +1.11(+1.76%) |
Jul 21, 2022 | 62.11 | 63.34 | 62.03 | 63.05 | 650,136 | +0.74(+1.19%) |
Jul 20, 2022 | 64.07 | 64.07 | 61.84 | 62.31 | 677,847 | -1.43(-2.24%) |
Jul 19, 2022 | 62.48 | 64.19 | 62.48 | 63.74 | 698,846 | +1.42(+2.28%) |
Jul 18, 2022 | 63.08 | 63.26 | 62.20 | 62.32 | 490,649 | -0.51(-0.81%) |
Jul 15, 2022 | 62.13 | 63.37 | 61.50 | 62.83 | 756,310 | +0.92(+1.48%) |
Jul 14, 2022 | 56.28 | 62.08 | 56.13 | 61.91 | 1,560,396 | +5.98(+10.69%) |
Jul 13, 2022 | 60.04 | 60.19 | 55.93 | 55.93 | 905,676 | -5.54(-9.02%) |
Jul 12, 2022 | 60.20 | 61.85 | 60.20 | 61.48 | 637,143 | +0.72(+1.19%) |
Jul 11, 2022 | 60.96 | 61.29 | 60.11 | 60.75 | 485,598 | -0.23(-0.38%) |
Jul 08, 2022 | 60.21 | 61.35 | 60.21 | 60.98 | 586,509 | +0.44(+0.73%) |
Jul 07, 2022 | 60.85 | 61.05 | 60.03 | 60.54 | 601,306 | -0.37(-0.61%) |
Jul 06, 2022 | 59.76 | 61.21 | 59.76 | 60.91 | 498,665 | +1.14(+1.91%) |
Jul 05, 2022 | 61.20 | 61.84 | 58.87 | 59.77 | 691,335 | -2.79(-4.46%) |
Jul 01, 2022 | 60.17 | 62.96 | 60.04 | 62.56 | 1,120,845 | +2.25(+3.74%) |
Jun 30, 2022 | 58.95 | 60.34 | 58.30 | 60.31 | 527,682 | +1.34(+2.28%) |
Jun 29, 2022 | 58.30 | 59.07 | 57.90 | 58.96 | 407,133 | +0.97(+1.68%) |
Jun 28, 2022 | 58.40 | 59.25 | 57.98 | 57.99 | 615,363 | +0.07(+0.13%) |
Jun 27, 2022 | 57.43 | 58.87 | 57.11 | 57.92 | 733,702 | +0.67(+1.17%) |
Jun 24, 2022 | 56.43 | 57.29 | 56.33 | 57.25 | 561,591 | +1.18(+2.10%) |
Jun 23, 2022 | 55.49 | 56.15 | 54.87 | 56.07 | 505,366 | +0.73(+1.32%) |
Jun 22, 2022 | 55.58 | 55.93 | 55.04 | 55.34 | 429,334 | -0.61(-1.09%) |
Jun 21, 2022 | 55.69 | 56.31 | 55.48 | 55.95 | 471,526 | +0.80(+1.45%) |
Jun 17, 2022 | 54.64 | 55.71 | 54.53 | 55.15 | 915,248 | +0.49(+0.90%) |
Jun 16, 2022 | 56.00 | 56.05 | 54.27 | 54.66 | 711,607 | -1.90(-3.36%) |
Jun 15, 2022 | 56.53 | 56.93 | 55.49 | 56.56 | 543,014 | +0.38(+0.68%) |
Jun 14, 2022 | 55.77 | 56.73 | 55.41 | 56.18 | 495,213 | +0.47(+0.85%) |
Jun 13, 2022 | 54.48 | 56.78 | 54.27 | 55.71 | 616,262 | +0.32(+0.59%) |
Jun 10, 2022 | 55.43 | 55.79 | 55.01 | 55.39 | 300,932 | -0.76(-1.35%) |
Jun 09, 2022 | 55.89 | 56.58 | 55.63 | 56.15 | 217,613 | +0.21(+0.38%) |
Jun 08, 2022 | 57.07 | 57.07 | 55.73 | 55.93 | 210,333 | -1.23(-2.16%) |
Jun 07, 2022 | 57.03 | 57.49 | 56.48 | 57.17 | 258,567 | +0.27(+0.47%) |
Jun 06, 2022 | 56.40 | 57.33 | 56.04 | 56.90 | 325,168 | +0.40(+0.71%) |
Jun 03, 2022 | 56.75 | 56.93 | 56.28 | 56.50 | 260,314 | -0.56(-0.97%) |
Jun 02, 2022 | 55.86 | 57.09 | 55.86 | 57.05 | 286,189 | +1.31(+2.34%) |
Jun 01, 2022 | 56.14 | 56.45 | 55.22 | 55.75 | 374,194 | -0.05(-0.08%) |
May 31, 2022 | 55.45 | 56.08 | 54.70 | 55.79 | 376,630 | +0.19(+0.35%) |
May 27, 2022 | 55.37 | 55.88 | 55.30 | 55.60 | 450,204 | +0.45(+0.82%) |
May 26, 2022 | 54.88 | 55.82 | 54.83 | 55.14 | 445,709 | +0.46(+0.85%) |
May 25, 2022 | 54.78 | 55.07 | 54.05 | 54.68 | 511,967 | -0.04(-0.07%) |
May 24, 2022 | 54.93 | 55.09 | 53.93 | 54.72 | 466,013 | -0.17(-0.30%) |
May 23, 2022 | 55.81 | 55.93 | 54.57 | 54.88 | 319,956 | -0.52(-0.93%) |
May 20, 2022 | 56.31 | 56.43 | 54.35 | 55.40 | 349,015 | -0.48(-0.86%) |
May 19, 2022 | 55.72 | 56.62 | 55.34 | 55.88 | 416,906 | -0.14(-0.25%) |
May 18, 2022 | 56.19 | 56.66 | 55.87 | 56.02 | 284,687 | -0.90(-1.57%) |
May 17, 2022 | 58.01 | 58.23 | 56.67 | 56.91 | 394,489 | -0.40(-0.69%) |
May 16, 2022 | 56.63 | 57.59 | 56.13 | 57.31 | 428,791 | +0.21(+0.37%) |
May 13, 2022 | 55.57 | 57.39 | 55.34 | 57.10 | 859,283 | +2.72(+5.01%) |
May 12, 2022 | 53.76 | 54.88 | 52.89 | 54.38 | 737,509 | +0.56(+1.05%) |
May 11, 2022 | 53.00 | 54.61 | 52.82 | 53.81 | 887,568 | +1.11(+2.10%) |
May 10, 2022 | 49.11 | 53.76 | 49.11 | 52.71 | 1,456,223 | +5.64(+11.98%) |
May 09, 2022 | 47.65 | 47.69 | 46.79 | 47.07 | 532,637 | -1.23(-2.54%) |
May 06, 2022 | 48.32 | 48.83 | 47.58 | 48.29 | 303,575 | -0.34(-0.70%) |
May 05, 2022 | 49.60 | 50.23 | 48.27 | 48.63 | 338,672 | -1.40(-2.80%) |
May 04, 2022 | 49.21 | 50.33 | 48.37 | 50.04 | 1,296,074 | +0.83(+1.69%) |
May 03, 2022 | 48.97 | 49.66 | 48.82 | 49.21 | 640,712 | +0.12(+0.24%) |