Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 64.12 | 64.63 | 63.56 | 64.14 | 199,723 | +0.42(+0.66%) |
Apr 27, 2023 | 61.99 | 64.06 | 61.99 | 63.72 | 233,981 | +1.97(+3.19%) |
Apr 26, 2023 | 63.65 | 64.19 | 61.73 | 61.75 | 283,160 | -1.90(-2.98%) |
Apr 25, 2023 | 63.04 | 64.08 | 63.04 | 63.65 | 266,198 | +0.33(+0.51%) |
Apr 24, 2023 | 62.67 | 63.68 | 62.67 | 63.32 | 260,830 | +0.77(+1.23%) |
Apr 21, 2023 | 62.77 | 63.17 | 62.09 | 62.55 | 231,092 | -0.06(-0.10%) |
Apr 20, 2023 | 63.17 | 63.18 | 61.48 | 62.62 | 300,738 | -0.70(-1.10%) |
Apr 19, 2023 | 64.68 | 64.68 | 63.19 | 63.31 | 256,121 | -1.37(-2.13%) |
Apr 18, 2023 | 65.39 | 65.39 | 64.64 | 64.69 | 202,211 | -0.38(-0.59%) |
Apr 17, 2023 | 64.39 | 65.22 | 64.29 | 65.07 | 243,481 | +0.95(+1.48%) |
Apr 14, 2023 | 64.40 | 64.69 | 63.64 | 64.12 | 239,036 | -0.28(-0.43%) |
Apr 13, 2023 | 63.75 | 64.47 | 63.41 | 64.40 | 275,725 | +0.65(+1.02%) |
Apr 12, 2023 | 62.21 | 64.01 | 62.21 | 63.75 | 337,681 | +2.17(+3.53%) |
Apr 11, 2023 | 60.59 | 61.92 | 60.45 | 61.58 | 475,916 | +0.98(+1.63%) |
Apr 10, 2023 | 59.71 | 60.69 | 59.58 | 60.59 | 243,481 | +0.52(+0.87%) |
Apr 06, 2023 | 59.77 | 60.14 | 59.23 | 60.07 | 267,439 | +0.56(+0.94%) |
Apr 05, 2023 | 58.91 | 59.66 | 58.89 | 59.51 | 214,951 | +0.65(+1.10%) |
Apr 04, 2023 | 58.84 | 58.87 | 58.26 | 58.86 | 180,598 | +0.18(+0.30%) |
Apr 03, 2023 | 59.08 | 59.29 | 58.24 | 58.69 | 235,423 | -0.51(-0.86%) |
Mar 31, 2023 | 58.31 | 59.27 | 58.06 | 59.20 | 297,774 | +1.21(+2.08%) |
Mar 30, 2023 | 57.67 | 58.31 | 57.31 | 57.99 | 284,374 | +0.60(+1.05%) |
Mar 29, 2023 | 56.83 | 57.52 | 56.40 | 57.39 | 296,612 | +0.83(+1.46%) |
Mar 28, 2023 | 56.13 | 56.79 | 56.12 | 56.56 | 211,244 | +0.07(+0.13%) |
Mar 27, 2023 | 55.63 | 56.58 | 55.63 | 56.49 | 299,352 | +1.04(+1.88%) |
Mar 24, 2023 | 55.99 | 56.02 | 55.32 | 55.45 | 411,743 | -0.85(-1.52%) |
Mar 23, 2023 | 56.99 | 57.60 | 55.99 | 56.30 | 349,430 | -0.53(-0.93%) |
Mar 22, 2023 | 57.93 | 58.12 | 56.76 | 56.83 | 282,789 | -1.47(-2.52%) |
Mar 21, 2023 | 59.45 | 60.38 | 57.98 | 58.30 | 333,656 | -0.51(-0.87%) |
Mar 20, 2023 | 57.72 | 59.29 | 57.72 | 58.81 | 293,344 | +1.25(+2.18%) |
Mar 17, 2023 | 57.71 | 58.13 | 57.03 | 57.55 | 1,412,866 | -0.37(-0.64%) |
Mar 16, 2023 | 56.56 | 58.02 | 56.24 | 57.93 | 358,338 | +0.87(+1.53%) |
Mar 15, 2023 | 56.69 | 57.26 | 56.49 | 57.05 | 552,235 | -0.37(-0.65%) |
Mar 14, 2023 | 57.80 | 57.80 | 56.31 | 57.42 | 446,836 | +0.71(+1.24%) |
Mar 13, 2023 | 56.15 | 58.14 | 55.97 | 56.72 | 505,811 | +0.08(+0.15%) |
Mar 10, 2023 | 56.35 | 56.81 | 55.88 | 56.63 | 403,123 | +0.03(+0.05%) |
Mar 09, 2023 | 57.39 | 57.71 | 56.54 | 56.61 | 288,511 | -0.51(-0.89%) |
Mar 08, 2023 | 57.42 | 57.51 | 56.71 | 57.11 | 198,367 | -0.29(-0.51%) |
Mar 07, 2023 | 58.98 | 58.98 | 56.99 | 57.41 | 200,550 | -1.13(-1.94%) |
Mar 06, 2023 | 58.65 | 58.98 | 58.10 | 58.54 | 336,784 | -0.11(-0.19%) |
Mar 03, 2023 | 59.03 | 59.24 | 58.28 | 58.65 | 211,733 | -0.01(-0.02%) |
Mar 02, 2023 | 59.22 | 59.47 | 58.62 | 58.66 | 395,683 | -0.69(-1.16%) |
Mar 01, 2023 | 58.97 | 59.46 | 58.57 | 59.35 | 257,760 | +0.09(+0.15%) |
Feb 28, 2023 | 59.18 | 59.94 | 58.85 | 59.25 | 480,810 | -0.13(-0.22%) |
Feb 27, 2023 | 58.06 | 59.46 | 57.84 | 59.38 | 683,023 | +1.90(+3.31%) |
Feb 24, 2023 | 56.31 | 57.99 | 55.86 | 57.48 | 427,661 | +0.74(+1.31%) |
Feb 23, 2023 | 60.87 | 60.87 | 56.44 | 56.74 | 530,754 | -3.39(-5.63%) |
Feb 22, 2023 | 60.22 | 60.37 | 59.49 | 60.12 | 365,050 | +0.07(+0.12%) |
Feb 21, 2023 | 61.67 | 61.82 | 59.76 | 60.05 | 321,207 | -2.21(-3.56%) |
Feb 17, 2023 | 61.94 | 62.65 | 61.51 | 62.27 | 497,077 | +0.79(+1.28%) |
Feb 16, 2023 | 60.86 | 62.24 | 60.68 | 61.48 | 258,250 | +0.48(+0.78%) |
Feb 15, 2023 | 60.61 | 61.22 | 60.15 | 61.00 | 198,585 | +0.14(+0.23%) |
Feb 14, 2023 | 61.38 | 61.58 | 60.50 | 60.87 | 193,208 | -0.48(-0.78%) |
Feb 13, 2023 | 60.69 | 61.52 | 60.65 | 61.34 | 199,332 | +0.76(+1.25%) |
Feb 10, 2023 | 60.57 | 60.76 | 60.06 | 60.58 | 305,662 | -0.05(-0.09%) |
Feb 09, 2023 | 62.16 | 62.16 | 60.51 | 60.64 | 248,383 | -1.11(-1.79%) |
Feb 08, 2023 | 62.40 | 62.66 | 61.30 | 61.74 | 184,115 | -1.04(-1.66%) |
Feb 07, 2023 | 62.76 | 62.98 | 61.85 | 62.79 | 289,639 | -0.02(-0.03%) |
Feb 06, 2023 | 63.17 | 63.17 | 62.18 | 62.81 | 228,834 | -0.49(-0.77%) |
Feb 03, 2023 | 63.74 | 63.96 | 62.16 | 63.29 | 342,006 | -0.74(-1.16%) |
Feb 02, 2023 | 64.55 | 65.28 | 63.53 | 64.03 | 327,559 | -0.40(-0.62%) |
Feb 01, 2023 | 62.57 | 64.54 | 62.57 | 64.43 | 285,200 | +1.67(+2.67%) |
Jan 31, 2023 | 62.18 | 62.83 | 61.99 | 62.76 | 248,133 | +0.45(+0.72%) |
Jan 30, 2023 | 62.16 | 63.15 | 62.03 | 62.31 | 177,110 | +0.05(+0.07%) |
Jan 27, 2023 | 62.38 | 62.52 | 61.67 | 62.27 | 171,441 | -0.02(-0.03%) |
Jan 26, 2023 | 61.64 | 62.37 | 61.22 | 62.28 | 229,234 | +0.88(+1.43%) |
Jan 25, 2023 | 60.99 | 61.57 | 60.66 | 61.41 | 191,714 | +0.41(+0.68%) |
Jan 24, 2023 | 61.10 | 61.68 | 60.85 | 60.99 | 185,950 | +0.00(+0.00%) |
Jan 23, 2023 | 61.93 | 62.74 | 60.97 | 60.99 | 225,298 | -0.93(-1.51%) |
Jan 20, 2023 | 60.76 | 62.00 | 60.03 | 61.93 | 261,183 | +1.38(+2.28%) |
Jan 19, 2023 | 60.65 | 60.77 | 59.50 | 60.55 | 393,540 | -0.27(-0.44%) |
Jan 18, 2023 | 60.41 | 60.96 | 60.19 | 60.81 | 443,320 | +0.30(+0.50%) |
Jan 17, 2023 | 59.91 | 60.80 | 59.27 | 60.51 | 357,100 | +0.84(+1.41%) |
Jan 13, 2023 | 58.85 | 60.01 | 58.85 | 59.67 | 428,682 | +0.76(+1.29%) |
Jan 12, 2023 | 58.37 | 59.24 | 58.27 | 58.91 | 397,462 | +0.83(+1.43%) |
Jan 11, 2023 | 56.56 | 58.07 | 56.52 | 58.07 | 320,005 | +1.79(+3.19%) |
Jan 10, 2023 | 55.95 | 56.32 | 55.39 | 56.28 | 264,240 | +0.59(+1.05%) |
Jan 09, 2023 | 55.68 | 56.33 | 55.37 | 55.69 | 331,157 | -0.02(-0.03%) |
Jan 06, 2023 | 54.09 | 55.78 | 53.70 | 55.71 | 310,632 | +2.15(+4.02%) |
Jan 05, 2023 | 53.42 | 53.95 | 52.98 | 53.56 | 195,847 | +0.18(+0.34%) |
Jan 04, 2023 | 53.34 | 53.95 | 52.90 | 53.38 | 289,884 | +0.53(+1.00%) |
Jan 03, 2023 | 52.34 | 53.18 | 51.86 | 52.85 | 314,463 | +0.60(+1.16%) |
Dec 30, 2022 | 51.71 | 52.45 | 51.30 | 52.24 | 208,441 | +0.27(+0.51%) |
Dec 29, 2022 | 51.54 | 52.44 | 51.27 | 51.98 | 180,994 | +0.78(+1.52%) |
Dec 28, 2022 | 52.18 | 52.44 | 51.17 | 51.20 | 158,240 | -0.81(-1.57%) |
Dec 27, 2022 | 52.33 | 52.95 | 51.69 | 52.01 | 245,496 | -0.37(-0.70%) |
Dec 23, 2022 | 51.82 | 52.44 | 51.48 | 52.38 | 224,245 | +0.50(+0.97%) |
Dec 22, 2022 | 51.37 | 51.91 | 50.44 | 51.88 | 292,540 | +0.38(+0.75%) |
Dec 21, 2022 | 50.71 | 51.58 | 50.46 | 51.49 | 237,286 | +0.96(+1.90%) |
Dec 20, 2022 | 50.60 | 50.89 | 49.98 | 50.53 | 174,971 | +0.06(+0.13%) |
Dec 19, 2022 | 50.17 | 51.17 | 49.95 | 50.47 | 348,858 | +0.09(+0.18%) |
Dec 16, 2022 | 50.59 | 50.93 | 50.09 | 50.38 | 753,660 | -0.49(-0.97%) |
Dec 15, 2022 | 51.21 | 51.30 | 50.24 | 50.87 | 291,807 | -0.51(-1.00%) |
Dec 14, 2022 | 51.70 | 52.44 | 51.20 | 51.38 | 345,250 | -0.13(-0.25%) |
Dec 13, 2022 | 52.12 | 52.44 | 51.29 | 51.51 | 467,809 | +0.58(+1.13%) |
Dec 12, 2022 | 51.94 | 52.13 | 50.11 | 50.93 | 570,221 | -1.09(-2.09%) |
Dec 09, 2022 | 51.60 | 52.40 | 51.26 | 52.02 | 334,078 | +0.24(+0.46%) |
Dec 08, 2022 | 51.91 | 52.53 | 51.51 | 51.79 | 253,474 | +0.16(+0.32%) |
Dec 07, 2022 | 52.97 | 53.37 | 51.43 | 51.62 | 275,320 | -1.07(-2.03%) |
Dec 06, 2022 | 53.01 | 53.35 | 51.84 | 52.69 | 334,066 | -0.27(-0.52%) |
Dec 05, 2022 | 52.64 | 52.98 | 51.97 | 52.97 | 406,913 | +0.33(+0.63%) |
Dec 02, 2022 | 52.28 | 52.93 | 51.28 | 52.64 | 315,827 | -0.12(-0.23%) |
Dec 01, 2022 | 53.29 | 54.52 | 52.53 | 52.76 | 252,229 | -0.38(-0.71%) |
Nov 30, 2022 | 51.50 | 53.19 | 51.13 | 53.13 | 439,386 | +1.35(+2.62%) |
Nov 29, 2022 | 52.68 | 53.06 | 51.68 | 51.78 | 214,248 | -1.16(-2.20%) |
Nov 28, 2022 | 53.52 | 53.70 | 52.62 | 52.94 | 203,928 | -0.75(-1.40%) |
Nov 25, 2022 | 53.09 | 53.87 | 53.03 | 53.69 | 102,821 | +0.81(+1.54%) |
Nov 23, 2022 | 53.54 | 53.81 | 52.38 | 52.88 | 135,413 | -0.53(-0.99%) |
Nov 22, 2022 | 52.95 | 53.66 | 52.60 | 53.41 | 292,408 | +0.44(+0.83%) |
Nov 21, 2022 | 53.52 | 53.97 | 52.58 | 52.97 | 241,735 | -0.35(-0.65%) |
Nov 18, 2022 | 52.97 | 53.51 | 52.45 | 53.31 | 526,966 | +0.99(+1.89%) |
Nov 17, 2022 | 51.48 | 52.35 | 50.93 | 52.33 | 293,253 | +0.16(+0.31%) |
Nov 16, 2022 | 51.59 | 52.28 | 51.17 | 52.17 | 280,873 | +0.61(+1.19%) |
Nov 15, 2022 | 51.74 | 52.84 | 51.13 | 51.55 | 412,895 | +0.35(+0.69%) |
Nov 14, 2022 | 51.24 | 51.64 | 50.72 | 51.20 | 255,444 | +0.02(+0.04%) |
Nov 11, 2022 | 51.95 | 52.12 | 50.73 | 51.18 | 237,914 | -0.54(-1.04%) |
Nov 10, 2022 | 50.42 | 51.93 | 50.08 | 51.72 | 374,921 | +2.29(+4.63%) |
Nov 09, 2022 | 48.81 | 49.88 | 48.63 | 49.44 | 226,923 | +0.53(+1.09%) |
Nov 08, 2022 | 48.31 | 48.91 | 48.06 | 48.90 | 381,858 | +0.69(+1.44%) |
Nov 07, 2022 | 48.28 | 48.76 | 47.92 | 48.21 | 383,465 | -0.32(-0.67%) |
Nov 04, 2022 | 48.67 | 49.10 | 47.76 | 48.54 | 516,910 | +0.01(+0.02%) |
Nov 03, 2022 | 46.91 | 50.45 | 46.84 | 48.53 | 487,584 | +1.03(+2.16%) |
Nov 02, 2022 | 48.18 | 49.06 | 47.45 | 47.50 | 374,628 | -0.75(-1.55%) |
Nov 01, 2022 | 47.90 | 48.44 | 47.54 | 48.25 | 306,323 | +0.95(+2.00%) |
Oct 31, 2022 | 48.24 | 48.27 | 46.84 | 47.30 | 707,633 | -0.85(-1.76%) |
Oct 28, 2022 | 47.27 | 48.19 | 46.90 | 48.15 | 456,499 | +1.21(+2.57%) |
Oct 27, 2022 | 46.77 | 47.58 | 46.13 | 46.94 | 340,534 | +0.70(+1.52%) |
Oct 26, 2022 | 46.18 | 46.73 | 45.79 | 46.24 | 392,938 | +0.46(+1.00%) |
Oct 25, 2022 | 45.81 | 46.52 | 45.66 | 45.78 | 291,990 | -0.35(-0.76%) |
Oct 24, 2022 | 46.25 | 46.80 | 45.68 | 46.13 | 278,702 | +0.39(+0.85%) |
Oct 21, 2022 | 45.85 | 46.08 | 45.24 | 45.74 | 213,188 | -0.14(-0.29%) |
Oct 20, 2022 | 45.85 | 47.09 | 45.68 | 45.88 | 230,561 | -0.23(-0.51%) |
Oct 19, 2022 | 46.63 | 46.79 | 45.73 | 46.11 | 245,502 | -0.99(-2.10%) |
Oct 18, 2022 | 47.38 | 48.05 | 46.67 | 47.10 | 346,050 | +0.35(+0.75%) |
Oct 17, 2022 | 46.10 | 47.05 | 46.10 | 46.75 | 302,244 | +1.40(+3.08%) |
Oct 14, 2022 | 46.45 | 47.18 | 45.32 | 45.36 | 392,661 | -0.94(-2.02%) |
Oct 13, 2022 | 43.55 | 46.48 | 43.19 | 46.29 | 348,352 | +1.99(+4.49%) |
Oct 12, 2022 | 44.76 | 45.14 | 44.12 | 44.30 | 345,442 | -0.27(-0.61%) |
Oct 11, 2022 | 45.09 | 45.57 | 42.11 | 44.57 | 677,043 | -1.85(-3.98%) |
Oct 10, 2022 | 46.71 | 47.31 | 46.27 | 46.42 | 180,737 | -0.15(-0.33%) |
Oct 07, 2022 | 47.33 | 47.34 | 46.35 | 46.57 | 242,084 | -0.96(-2.03%) |
Oct 06, 2022 | 48.06 | 48.11 | 47.09 | 47.54 | 239,617 | -0.52(-1.09%) |
Oct 05, 2022 | 48.78 | 48.87 | 47.77 | 48.06 | 266,237 | -0.97(-1.98%) |
Oct 04, 2022 | 48.81 | 49.77 | 48.58 | 49.03 | 295,581 | +0.38(+0.78%) |
Oct 03, 2022 | 47.55 | 49.14 | 47.31 | 48.65 | 519,644 | +1.67(+3.55%) |
Sep 30, 2022 | 47.39 | 47.86 | 46.97 | 46.99 | 589,324 | -0.09(-0.19%) |
Sep 29, 2022 | 48.01 | 48.01 | 46.50 | 47.08 | 301,444 | -1.49(-3.06%) |
Sep 28, 2022 | 48.45 | 49.38 | 48.22 | 48.56 | 466,038 | +0.37(+0.77%) |
Sep 27, 2022 | 48.03 | 49.82 | 47.19 | 48.19 | 762,436 | +2.17(+4.72%) |
Sep 26, 2022 | 46.71 | 47.29 | 45.18 | 46.02 | 379,041 | -0.95(-2.03%) |
Sep 23, 2022 | 47.36 | 47.41 | 46.66 | 46.98 | 345,120 | -0.52(-1.10%) |
Sep 22, 2022 | 47.86 | 48.53 | 47.50 | 47.50 | 336,251 | -0.38(-0.79%) |
Sep 21, 2022 | 48.02 | 48.64 | 47.59 | 47.88 | 335,130 | -0.10(-0.21%) |
Sep 20, 2022 | 48.22 | 48.22 | 46.84 | 47.98 | 467,515 | -0.33(-0.69%) |
Sep 19, 2022 | 48.13 | 48.52 | 47.75 | 48.31 | 386,522 | -0.17(-0.35%) |
Sep 16, 2022 | 47.90 | 48.85 | 47.44 | 48.48 | 827,225 | +0.14(+0.30%) |
Sep 15, 2022 | 47.88 | 48.61 | 47.50 | 48.34 | 343,345 | +0.53(+1.11%) |
Sep 14, 2022 | 47.88 | 47.96 | 47.21 | 47.81 | 346,963 | -0.07(-0.15%) |
Sep 13, 2022 | 48.46 | 48.92 | 47.67 | 47.88 | 332,345 | -1.48(-2.99%) |
Sep 12, 2022 | 48.94 | 50.15 | 48.81 | 49.36 | 379,641 | +1.10(+2.28%) |
Sep 09, 2022 | 47.09 | 48.85 | 46.72 | 48.26 | 951,587 | +1.36(+2.90%) |
Sep 08, 2022 | 45.11 | 47.04 | 44.82 | 46.90 | 813,998 | +2.19(+4.90%) |
Sep 07, 2022 | 49.41 | 49.41 | 44.15 | 44.71 | 855,248 | -4.04(-8.28%) |
Sep 06, 2022 | 48.20 | 48.89 | 47.64 | 48.74 | 317,791 | +0.58(+1.20%) |
Sep 02, 2022 | 49.13 | 49.24 | 48.06 | 48.17 | 294,766 | -0.65(-1.33%) |
Sep 01, 2022 | 47.88 | 49.00 | 47.00 | 48.81 | 312,076 | +0.85(+1.77%) |
Aug 31, 2022 | 48.09 | 48.20 | 47.36 | 47.97 | 278,019 | +0.24(+0.51%) |
Aug 30, 2022 | 48.35 | 48.57 | 47.37 | 47.72 | 261,895 | -0.62(-1.29%) |
Aug 29, 2022 | 49.21 | 49.40 | 48.29 | 48.35 | 183,554 | -1.21(-2.44%) |
Aug 26, 2022 | 50.52 | 50.52 | 49.32 | 49.55 | 150,578 | -0.94(-1.86%) |
Aug 25, 2022 | 50.05 | 50.53 | 49.82 | 50.49 | 161,950 | +0.44(+0.88%) |
Aug 24, 2022 | 50.33 | 50.34 | 49.77 | 50.05 | 115,564 | -0.22(-0.43%) |
Aug 23, 2022 | 51.26 | 51.45 | 49.64 | 50.27 | 295,925 | -0.95(-1.86%) |
Aug 22, 2022 | 51.33 | 51.92 | 51.03 | 51.22 | 185,791 | -0.62(-1.20%) |
Aug 19, 2022 | 52.05 | 52.05 | 51.15 | 51.84 | 292,377 | -0.21(-0.40%) |
Aug 18, 2022 | 52.34 | 52.40 | 51.42 | 52.05 | 261,385 | -0.45(-0.86%) |
Aug 17, 2022 | 53.99 | 54.44 | 52.30 | 52.50 | 278,473 | -2.01(-3.69%) |
Aug 16, 2022 | 54.08 | 54.82 | 53.66 | 54.51 | 156,777 | +0.57(+1.05%) |
Aug 15, 2022 | 53.56 | 54.13 | 53.28 | 53.94 | 196,113 | +0.45(+0.85%) |
Aug 12, 2022 | 52.65 | 53.63 | 52.44 | 53.49 | 192,775 | +0.84(+1.60%) |
Aug 11, 2022 | 52.54 | 53.31 | 52.36 | 52.65 | 251,856 | +0.41(+0.78%) |
Aug 10, 2022 | 52.31 | 52.71 | 51.91 | 52.24 | 232,574 | +0.22(+0.43%) |
Aug 09, 2022 | 52.60 | 52.60 | 51.57 | 52.02 | 487,512 | -0.49(-0.93%) |
Aug 08, 2022 | 52.37 | 53.31 | 52.18 | 52.51 | 557,737 | +0.17(+0.32%) |
Aug 05, 2022 | 56.82 | 56.82 | 51.78 | 52.34 | 383,218 | -2.80(-5.07%) |
Aug 04, 2022 | 57.25 | 57.25 | 54.71 | 55.13 | 431,575 | -1.83(-3.21%) |
Aug 03, 2022 | 56.70 | 57.22 | 56.46 | 56.96 | 198,138 | +0.28(+0.49%) |
Aug 02, 2022 | 57.07 | 57.37 | 56.51 | 56.69 | 199,333 | -0.25(-0.44%) |
Aug 01, 2022 | 56.25 | 57.65 | 55.92 | 56.94 | 246,726 | +0.30(+0.53%) |
Jul 29, 2022 | 56.55 | 56.70 | 56.09 | 56.63 | 164,512 | +0.17(+0.30%) |
Jul 28, 2022 | 55.97 | 56.62 | 55.55 | 56.46 | 137,913 | +0.56(+1.00%) |
Jul 27, 2022 | 54.74 | 56.07 | 54.74 | 55.91 | 231,042 | +0.88(+1.60%) |
Jul 26, 2022 | 55.41 | 55.55 | 55.01 | 55.03 | 153,907 | -0.54(-0.97%) |
Jul 25, 2022 | 55.03 | 55.88 | 54.81 | 55.57 | 229,432 | +0.59(+1.07%) |
Jul 22, 2022 | 55.39 | 55.67 | 54.31 | 54.98 | 189,142 | -0.44(-0.80%) |
Jul 21, 2022 | 54.82 | 55.51 | 53.93 | 55.43 | 204,962 | +0.44(+0.81%) |
Jul 20, 2022 | 54.31 | 55.34 | 54.14 | 54.98 | 211,667 | +0.44(+0.81%) |
Jul 19, 2022 | 54.10 | 55.12 | 53.87 | 54.54 | 241,316 | +0.81(+1.50%) |
Jul 18, 2022 | 54.24 | 54.24 | 53.44 | 53.73 | 201,388 | -0.05(-0.10%) |
Jul 15, 2022 | 54.10 | 54.66 | 53.22 | 53.78 | 295,427 | +0.28(+0.51%) |
Jul 14, 2022 | 52.68 | 53.86 | 52.25 | 53.51 | 262,614 | +0.28(+0.52%) |
Jul 13, 2022 | 53.27 | 53.92 | 52.84 | 53.23 | 212,993 | -0.15(-0.28%) |
Jul 12, 2022 | 53.78 | 54.02 | 52.45 | 53.39 | 346,659 | -0.15(-0.28%) |
Jul 11, 2022 | 53.75 | 54.04 | 52.92 | 53.54 | 223,576 | -0.25(-0.46%) |
Jul 08, 2022 | 53.97 | 54.21 | 53.08 | 53.78 | 190,316 | -0.50(-0.92%) |
Jul 07, 2022 | 54.39 | 54.67 | 53.75 | 54.28 | 283,409 | -0.13(-0.24%) |
Jul 06, 2022 | 55.23 | 55.23 | 54.23 | 54.41 | 232,029 | -0.66(-1.19%) |
Jul 05, 2022 | 54.32 | 55.15 | 53.62 | 55.07 | 286,209 | +0.31(+0.57%) |
Jul 01, 2022 | 53.62 | 55.02 | 53.62 | 54.76 | 381,214 | +0.83(+1.55%) |
Jun 30, 2022 | 54.01 | 54.42 | 53.31 | 53.93 | 274,272 | -0.63(-1.15%) |
Jun 29, 2022 | 53.79 | 54.63 | 53.10 | 54.56 | 151,637 | +0.65(+1.20%) |
Jun 28, 2022 | 54.72 | 55.26 | 53.87 | 53.91 | 204,552 | -0.88(-1.60%) |
Jun 27, 2022 | 55.36 | 55.36 | 54.43 | 54.79 | 169,547 | -0.24(-0.44%) |
Jun 24, 2022 | 54.47 | 55.33 | 53.61 | 55.03 | 1,070,899 | +0.78(+1.44%) |
Jun 23, 2022 | 52.72 | 54.45 | 52.49 | 54.25 | 249,484 | +1.93(+3.68%) |
Jun 22, 2022 | 51.98 | 53.43 | 51.72 | 52.32 | 288,525 | +0.03(+0.05%) |
Jun 21, 2022 | 51.27 | 52.60 | 50.16 | 52.29 | 355,189 | +1.75(+3.46%) |
Jun 17, 2022 | 50.67 | 51.84 | 50.23 | 50.55 | 603,954 | +0.84(+1.70%) |
Jun 16, 2022 | 50.48 | 50.48 | 49.43 | 49.70 | 362,192 | -1.47(-2.88%) |
Jun 15, 2022 | 51.54 | 51.98 | 49.42 | 51.18 | 480,144 | -0.29(-0.57%) |
Jun 14, 2022 | 51.48 | 52.76 | 51.04 | 51.47 | 268,475 | -0.04(-0.09%) |
Jun 13, 2022 | 51.95 | 52.73 | 51.42 | 51.51 | 301,207 | -1.64(-3.09%) |
Jun 10, 2022 | 52.60 | 53.39 | 52.28 | 53.15 | 196,780 | -0.18(-0.33%) |
Jun 09, 2022 | 53.73 | 54.13 | 53.15 | 53.33 | 193,835 | -0.28(-0.53%) |
Jun 08, 2022 | 53.25 | 53.93 | 53.05 | 53.62 | 177,139 | -0.14(-0.26%) |
Jun 07, 2022 | 52.73 | 54.00 | 52.33 | 53.76 | 183,100 | +0.51(+0.97%) |
Jun 06, 2022 | 53.58 | 53.84 | 52.70 | 53.24 | 170,303 | -0.04(-0.07%) |
Jun 03, 2022 | 53.83 | 53.94 | 52.90 | 53.28 | 162,220 | -1.06(-1.96%) |
Jun 02, 2022 | 53.50 | 54.50 | 52.89 | 54.34 | 149,450 | +0.96(+1.80%) |
Jun 01, 2022 | 53.53 | 53.77 | 52.92 | 53.39 | 188,291 | -0.21(-0.40%) |
May 31, 2022 | 54.26 | 54.65 | 53.07 | 53.60 | 358,181 | -0.88(-1.61%) |
May 27, 2022 | 52.88 | 54.63 | 52.81 | 54.48 | 238,332 | +1.58(+2.99%) |
May 26, 2022 | 52.95 | 53.67 | 52.68 | 52.90 | 221,670 | +0.30(+0.57%) |
May 25, 2022 | 52.36 | 52.78 | 51.83 | 52.60 | 163,766 | +0.28(+0.53%) |
May 24, 2022 | 50.63 | 52.41 | 50.30 | 52.32 | 213,990 | +1.51(+2.97%) |
May 23, 2022 | 51.21 | 51.73 | 50.35 | 50.81 | 221,289 | -0.30(-0.59%) |
May 20, 2022 | 49.81 | 51.14 | 49.48 | 51.11 | 422,922 | +1.71(+3.47%) |
May 19, 2022 | 49.14 | 49.75 | 48.96 | 49.40 | 423,814 | -0.14(-0.29%) |
May 18, 2022 | 50.66 | 51.48 | 49.30 | 49.54 | 418,782 | -1.78(-3.48%) |
May 17, 2022 | 52.20 | 52.32 | 51.01 | 51.33 | 477,404 | -0.45(-0.87%) |
May 16, 2022 | 52.66 | 53.05 | 51.52 | 51.78 | 472,474 | -0.74(-1.40%) |
May 13, 2022 | 52.50 | 52.88 | 51.48 | 52.52 | 286,480 | +0.62(+1.20%) |
May 12, 2022 | 50.39 | 52.09 | 50.25 | 51.89 | 391,658 | +1.54(+3.05%) |
May 11, 2022 | 50.16 | 52.17 | 50.14 | 50.36 | 420,713 | +0.17(+0.33%) |
May 10, 2022 | 51.46 | 52.61 | 49.53 | 50.19 | 399,598 | -0.99(-1.93%) |
May 09, 2022 | 52.44 | 52.85 | 51.05 | 51.18 | 315,840 | -1.32(-2.51%) |
May 06, 2022 | 54.07 | 54.53 | 52.07 | 52.50 | 436,701 | -1.32(-2.45%) |
May 05, 2022 | 55.21 | 56.03 | 52.02 | 53.82 | 435,413 | -1.84(-3.31%) |
May 04, 2022 | 53.23 | 56.01 | 52.93 | 55.66 | 338,804 | +2.52(+4.74%) |
May 03, 2022 | 52.36 | 53.45 | 51.61 | 53.15 | 383,115 | +0.64(+1.22%) |