Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.01 | 55.63 | 55.01 | 55.55 | 16,767 | +0.34(+0.62%) |
Apr 27, 2023 | 54.62 | 55.21 | 54.48 | 55.21 | 17,748 | +0.61(+1.11%) |
Apr 26, 2023 | 54.97 | 55.09 | 54.50 | 54.60 | 43,701 | -0.60(-1.09%) |
Apr 25, 2023 | 55.60 | 55.60 | 55.16 | 55.20 | 35,312 | -0.62(-1.12%) |
Apr 24, 2023 | 55.69 | 55.83 | 55.55 | 55.83 | 14,384 | +0.16(+0.29%) |
Apr 21, 2023 | 55.81 | 55.81 | 55.40 | 55.67 | 19,458 | -0.02(-0.03%) |
Apr 20, 2023 | 55.83 | 55.87 | 55.53 | 55.68 | 25,229 | -0.46(-0.81%) |
Apr 19, 2023 | 55.97 | 56.20 | 55.84 | 56.14 | 32,472 | +0.09(+0.16%) |
Apr 18, 2023 | 56.16 | 56.18 | 55.84 | 56.05 | 11,954 | -0.07(-0.12%) |
Apr 17, 2023 | 55.74 | 56.14 | 55.71 | 56.12 | 17,604 | +0.38(+0.69%) |
Apr 14, 2023 | 56.06 | 56.07 | 55.49 | 55.73 | 15,266 | -0.24(-0.43%) |
Apr 13, 2023 | 55.76 | 56.05 | 55.50 | 55.97 | 25,475 | +0.17(+0.31%) |
Apr 12, 2023 | 56.18 | 56.21 | 55.69 | 55.80 | 36,506 | -0.14(-0.26%) |
Apr 11, 2023 | 55.86 | 56.17 | 55.76 | 55.94 | 41,329 | +0.26(+0.47%) |
Apr 10, 2023 | 55.40 | 55.68 | 55.30 | 55.68 | 44,092 | +0.25(+0.46%) |
Apr 06, 2023 | 55.38 | 55.55 | 55.31 | 55.43 | 24,477 | +0.06(+0.11%) |
Apr 05, 2023 | 54.76 | 55.37 | 54.76 | 55.37 | 18,580 | +0.60(+1.09%) |
Apr 04, 2023 | 55.29 | 55.29 | 54.53 | 54.77 | 21,790 | -0.38(-0.70%) |
Apr 03, 2023 | 55.20 | 55.38 | 55.03 | 55.16 | 21,384 | +0.04(+0.06%) |
Mar 31, 2023 | 54.70 | 55.12 | 54.67 | 55.12 | 23,719 | +0.61(+1.12%) |
Mar 30, 2023 | 54.68 | 54.82 | 54.33 | 54.51 | 63,965 | +0.15(+0.28%) |
Mar 29, 2023 | 54.06 | 54.38 | 54.06 | 54.36 | 22,801 | +0.74(+1.37%) |
Mar 28, 2023 | 53.35 | 53.80 | 53.32 | 53.62 | 16,832 | +0.15(+0.29%) |
Mar 27, 2023 | 53.66 | 53.81 | 53.27 | 53.47 | 23,068 | +0.46(+0.87%) |
Mar 24, 2023 | 51.94 | 53.01 | 51.91 | 53.01 | 24,388 | +0.76(+1.45%) |
Mar 23, 2023 | 52.88 | 53.12 | 52.04 | 52.25 | 33,385 | -0.42(-0.80%) |
Mar 22, 2023 | 53.82 | 53.87 | 52.61 | 52.67 | 30,180 | -1.15(-2.14%) |
Mar 21, 2023 | 54.14 | 54.14 | 53.50 | 53.82 | 95,861 | +0.33(+0.63%) |
Mar 20, 2023 | 52.99 | 53.63 | 52.99 | 53.49 | 8,955 | +0.82(+1.55%) |
Mar 17, 2023 | 53.32 | 53.32 | 52.49 | 52.67 | 32,008 | -0.97(-1.81%) |
Mar 16, 2023 | 52.78 | 53.69 | 52.38 | 53.64 | 24,142 | +0.58(+1.09%) |
Mar 15, 2023 | 52.62 | 53.10 | 52.51 | 53.06 | 32,008 | -0.42(-0.79%) |
Mar 14, 2023 | 53.98 | 53.98 | 52.93 | 53.49 | 45,955 | +0.62(+1.18%) |
Mar 13, 2023 | 52.80 | 53.67 | 52.51 | 52.87 | 83,596 | -0.88(-1.64%) |
Mar 10, 2023 | 54.51 | 54.51 | 53.48 | 53.75 | 58,867 | -0.84(-1.54%) |
Mar 09, 2023 | 55.78 | 55.85 | 54.53 | 54.59 | 41,724 | -1.23(-2.21%) |
Mar 08, 2023 | 55.92 | 55.95 | 55.56 | 55.82 | 28,868 | +0.02(+0.03%) |
Mar 07, 2023 | 56.92 | 56.92 | 55.74 | 55.80 | 17,337 | -1.08(-1.91%) |
Mar 06, 2023 | 57.18 | 57.23 | 56.78 | 56.89 | 20,016 | -0.16(-0.28%) |
Mar 03, 2023 | 56.63 | 57.11 | 56.47 | 57.04 | 19,047 | +0.66(+1.17%) |
Mar 02, 2023 | 56.09 | 56.45 | 55.86 | 56.38 | 38,621 | +0.12(+0.22%) |
Mar 01, 2023 | 56.41 | 56.42 | 56.15 | 56.26 | 19,177 | -0.25(-0.45%) |
Feb 28, 2023 | 56.85 | 56.85 | 56.42 | 56.51 | 16,294 | -0.25(-0.45%) |
Feb 27, 2023 | 57.24 | 57.42 | 56.65 | 56.77 | 31,912 | -0.04(-0.07%) |
Feb 24, 2023 | 56.63 | 56.92 | 56.36 | 56.80 | 24,577 | -0.32(-0.55%) |
Feb 23, 2023 | 57.38 | 57.38 | 56.65 | 57.12 | 21,492 | +0.09(+0.15%) |
Feb 22, 2023 | 57.25 | 57.41 | 56.79 | 57.03 | 37,219 | -0.15(-0.27%) |
Feb 21, 2023 | 57.85 | 57.87 | 57.01 | 57.19 | 110,950 | -1.07(-1.84%) |
Feb 17, 2023 | 57.89 | 58.33 | 57.89 | 58.26 | 13,881 | +0.16(+0.28%) |
Feb 16, 2023 | 58.03 | 58.55 | 57.94 | 58.09 | 18,650 | -0.52(-0.88%) |
Feb 15, 2023 | 58.34 | 58.61 | 58.12 | 58.61 | 44,296 | +0.12(+0.21%) |
Feb 14, 2023 | 58.67 | 58.88 | 58.14 | 58.49 | 19,868 | -0.34(-0.58%) |
Feb 13, 2023 | 58.20 | 58.83 | 58.20 | 58.83 | 19,881 | +0.66(+1.13%) |
Feb 10, 2023 | 57.46 | 58.17 | 57.46 | 58.17 | 22,096 | +0.65(+1.13%) |
Feb 09, 2023 | 58.51 | 58.58 | 57.39 | 57.52 | 23,262 | -0.80(-1.38%) |
Feb 08, 2023 | 58.56 | 58.77 | 58.24 | 58.32 | 19,489 | -0.61(-1.03%) |
Feb 07, 2023 | 58.53 | 59.03 | 58.16 | 58.93 | 38,487 | +0.28(+0.48%) |
Feb 06, 2023 | 58.62 | 58.70 | 58.41 | 58.65 | 26,194 | -0.27(-0.46%) |
Feb 03, 2023 | 59.24 | 59.24 | 58.76 | 58.92 | 66,896 | -0.47(-0.79%) |
Feb 02, 2023 | 59.26 | 59.60 | 58.80 | 59.39 | 15,419 | +0.31(+0.52%) |
Feb 01, 2023 | 58.64 | 59.26 | 58.16 | 59.08 | 17,912 | +0.33(+0.57%) |
Jan 31, 2023 | 58.06 | 58.76 | 57.91 | 58.75 | 63,156 | +0.66(+1.13%) |
Jan 30, 2023 | 58.09 | 58.46 | 58.06 | 58.09 | 22,429 | -0.30(-0.51%) |
Jan 27, 2023 | 58.24 | 58.55 | 58.12 | 58.39 | 28,283 | +0.03(+0.05%) |
Jan 26, 2023 | 58.15 | 58.38 | 57.86 | 58.36 | 53,216 | +0.28(+0.48%) |
Jan 25, 2023 | 57.54 | 58.08 | 57.37 | 58.08 | 17,235 | +0.22(+0.39%) |
Jan 24, 2023 | 57.89 | 58.04 | 57.52 | 57.86 | 23,296 | -0.18(-0.31%) |
Jan 23, 2023 | 57.59 | 58.38 | 57.59 | 58.03 | 21,974 | +0.43(+0.74%) |
Jan 20, 2023 | 57.02 | 57.60 | 56.66 | 57.60 | 20,556 | +0.82(+1.44%) |
Jan 19, 2023 | 56.80 | 57.01 | 56.56 | 56.78 | 31,330 | -0.39(-0.69%) |
Jan 18, 2023 | 58.45 | 58.45 | 57.16 | 57.18 | 23,228 | -1.15(-1.97%) |
Jan 17, 2023 | 58.66 | 58.69 | 58.30 | 58.33 | 23,444 | -0.30(-0.50%) |
Jan 13, 2023 | 58.18 | 58.62 | 58.06 | 58.62 | 20,529 | +0.06(+0.09%) |
Jan 12, 2023 | 58.73 | 58.83 | 58.32 | 58.57 | 39,330 | +0.07(+0.12%) |
Jan 11, 2023 | 58.43 | 58.57 | 58.21 | 58.50 | 113,635 | +0.31(+0.54%) |
Jan 10, 2023 | 57.86 | 58.21 | 57.62 | 58.18 | 30,226 | +0.33(+0.58%) |
Jan 09, 2023 | 58.28 | 58.50 | 57.85 | 57.85 | 22,647 | -0.32(-0.56%) |
Jan 06, 2023 | 57.34 | 58.27 | 57.22 | 58.17 | 19,417 | +1.39(+2.45%) |
Jan 05, 2023 | 56.85 | 56.96 | 56.53 | 56.78 | 17,803 | -0.31(-0.54%) |
Jan 04, 2023 | 56.68 | 57.41 | 56.68 | 57.09 | 26,173 | +0.77(+1.36%) |
Jan 03, 2023 | 56.41 | 56.49 | 55.83 | 56.33 | 35,942 | +0.20(+0.36%) |
Dec 30, 2022 | 56.08 | 56.16 | 55.67 | 56.12 | 20,781 | -0.16(-0.29%) |
Dec 29, 2022 | 55.92 | 56.44 | 55.92 | 56.29 | 45,189 | +0.70(+1.25%) |
Dec 28, 2022 | 56.29 | 56.52 | 55.59 | 55.59 | 79,967 | -0.77(-1.37%) |
Dec 27, 2022 | 56.26 | 56.42 | 55.89 | 56.36 | 55,205 | +0.32(+0.58%) |
Dec 23, 2022 | 55.54 | 56.06 | 55.52 | 56.04 | 30,688 | +0.33(+0.60%) |
Dec 22, 2022 | 55.72 | 55.72 | 54.77 | 55.71 | 14,057 | -0.20(-0.36%) |
Dec 21, 2022 | 55.70 | 56.02 | 55.66 | 55.91 | 21,014 | +0.73(+1.33%) |
Dec 20, 2022 | 55.11 | 55.42 | 55.04 | 55.17 | 51,634 | +0.00(+0.00%) |
Dec 19, 2022 | 55.54 | 55.66 | 54.83 | 55.17 | 28,120 | -0.21(-0.38%) |
Dec 16, 2022 | 55.61 | 55.67 | 54.99 | 55.38 | 22,920 | -0.71(-1.27%) |
Dec 15, 2022 | 56.65 | 56.65 | 55.86 | 56.09 | 30,472 | -1.00(-1.74%) |
Dec 14, 2022 | 57.39 | 57.88 | 56.88 | 57.09 | 13,431 | -0.47(-0.82%) |
Dec 13, 2022 | 58.27 | 58.29 | 57.19 | 57.56 | 17,837 | +0.31(+0.55%) |
Dec 12, 2022 | 56.39 | 57.28 | 56.28 | 57.25 | 25,555 | +0.88(+1.56%) |
Dec 09, 2022 | 56.66 | 56.83 | 56.37 | 56.37 | 22,436 | -0.35(-0.62%) |
Dec 08, 2022 | 56.73 | 56.83 | 56.58 | 56.72 | 21,962 | +0.26(+0.47%) |
Dec 07, 2022 | 56.21 | 56.82 | 56.21 | 56.46 | 28,024 | +0.12(+0.21%) |
Dec 06, 2022 | 56.84 | 56.95 | 56.02 | 56.34 | 29,311 | -0.54(-0.96%) |
Dec 05, 2022 | 57.56 | 57.58 | 56.73 | 56.88 | 19,518 | -1.04(-1.80%) |
Dec 02, 2022 | 57.67 | 57.95 | 57.60 | 57.92 | 11,349 | -0.15(-0.26%) |
Dec 01, 2022 | 58.17 | 58.50 | 57.92 | 58.08 | 25,797 | +0.09(+0.15%) |
Nov 30, 2022 | 57.10 | 58.08 | 56.44 | 57.99 | 14,059 | +1.01(+1.78%) |
Nov 29, 2022 | 56.64 | 57.01 | 56.61 | 56.98 | 59,073 | +0.27(+0.48%) |
Nov 28, 2022 | 57.27 | 57.27 | 56.61 | 56.71 | 35,497 | -0.83(-1.43%) |
Nov 25, 2022 | 57.41 | 57.65 | 57.41 | 57.53 | 8,834 | +0.16(+0.28%) |
Nov 23, 2022 | 57.16 | 57.40 | 57.06 | 57.37 | 26,054 | +0.13(+0.23%) |
Nov 22, 2022 | 56.87 | 57.26 | 56.87 | 57.24 | 16,367 | +0.80(+1.42%) |
Nov 21, 2022 | 56.20 | 56.48 | 56.15 | 56.44 | 15,769 | +0.17(+0.30%) |
Nov 18, 2022 | 56.07 | 56.34 | 55.95 | 56.27 | 19,258 | +0.53(+0.95%) |
Nov 17, 2022 | 55.50 | 55.74 | 55.27 | 55.74 | 8,446 | -0.26(-0.46%) |
Nov 16, 2022 | 56.40 | 56.40 | 55.92 | 56.00 | 42,137 | -0.51(-0.90%) |
Nov 15, 2022 | 56.89 | 57.03 | 56.14 | 56.51 | 15,140 | +0.26(+0.47%) |
Nov 14, 2022 | 56.65 | 57.09 | 56.25 | 56.25 | 20,494 | -0.57(-1.00%) |
Nov 11, 2022 | 56.50 | 56.94 | 56.27 | 56.81 | 26,735 | +0.53(+0.95%) |
Nov 10, 2022 | 55.52 | 56.28 | 55.27 | 56.28 | 46,024 | +2.24(+4.15%) |
Nov 09, 2022 | 54.82 | 54.90 | 54.03 | 54.03 | 25,164 | -1.00(-1.82%) |
Nov 08, 2022 | 54.84 | 55.35 | 54.69 | 55.04 | 23,800 | +0.28(+0.52%) |
Nov 07, 2022 | 54.73 | 54.79 | 54.30 | 54.75 | 15,065 | +0.27(+0.50%) |
Nov 04, 2022 | 54.33 | 54.77 | 53.89 | 54.48 | 12,939 | +0.85(+1.58%) |
Nov 03, 2022 | 53.59 | 53.93 | 53.17 | 53.63 | 59,495 | -0.45(-0.84%) |
Nov 02, 2022 | 54.85 | 54.01 | 54.09 | 17,191 | -0.94(-1.71%) | |
Nov 01, 2022 | 55.25 | 55.25 | 54.73 | 55.03 | 12,204 | +0.25(+0.46%) |
Oct 31, 2022 | 54.69 | 55.06 | 54.69 | 54.77 | 11,202 | -0.24(-0.43%) |
Oct 28, 2022 | 53.96 | 55.03 | 53.96 | 55.01 | 65,177 | +1.16(+2.16%) |
Oct 27, 2022 | 54.08 | 54.48 | 53.84 | 53.85 | 17,071 | +0.12(+0.23%) |
Oct 26, 2022 | 53.64 | 54.09 | 53.53 | 53.72 | 23,651 | +0.26(+0.49%) |
Oct 25, 2022 | 52.67 | 53.51 | 52.67 | 53.46 | 18,425 | +0.74(+1.40%) |
Oct 24, 2022 | 52.74 | 52.85 | 52.24 | 52.73 | 31,585 | +0.62(+1.20%) |
Oct 21, 2022 | 50.93 | 52.12 | 50.93 | 52.10 | 18,051 | +1.27(+2.49%) |
Oct 20, 2022 | 51.67 | 51.91 | 50.74 | 50.84 | 40,378 | -0.72(-1.39%) |
Oct 19, 2022 | 51.98 | 52.09 | 51.26 | 51.56 | 20,835 | -0.63(-1.21%) |
Oct 18, 2022 | 52.39 | 52.58 | 51.82 | 52.19 | 9,782 | +0.63(+1.23%) |
Oct 17, 2022 | 51.44 | 51.89 | 51.44 | 51.56 | 15,413 | +0.78(+1.54%) |
Oct 14, 2022 | 51.77 | 52.12 | 50.68 | 50.77 | 32,880 | -0.69(-1.34%) |
Oct 13, 2022 | 49.28 | 51.65 | 49.21 | 51.46 | 26,506 | +1.61(+3.24%) |
Oct 12, 2022 | 50.19 | 50.37 | 49.85 | 49.85 | 21,385 | -0.37(-0.75%) |
Oct 11, 2022 | 50.19 | 50.84 | 49.99 | 50.22 | 754,380 | -0.05(-0.11%) |
Oct 10, 2022 | 50.66 | 50.83 | 50.06 | 50.28 | 17,163 | -0.15(-0.30%) |
Oct 07, 2022 | 51.25 | 51.25 | 50.30 | 50.42 | 13,052 | -1.11(-2.14%) |
Oct 06, 2022 | 52.27 | 52.30 | 51.44 | 51.53 | 425,908 | -0.88(-1.68%) |
Oct 05, 2022 | 52.29 | 52.72 | 51.83 | 52.41 | 30,889 | -0.46(-0.88%) |
Oct 04, 2022 | 51.92 | 52.87 | 51.78 | 52.87 | 75,527 | +1.63(+3.18%) |
Oct 03, 2022 | 50.59 | 51.41 | 50.27 | 51.24 | 22,239 | +1.35(+2.70%) |
Sep 30, 2022 | 50.93 | 50.93 | 49.81 | 49.90 | 95,006 | -0.69(-1.36%) |
Sep 29, 2022 | 51.37 | 51.37 | 50.34 | 50.58 | 31,180 | -1.13(-2.18%) |
Sep 28, 2022 | 51.14 | 51.91 | 50.92 | 51.71 | 22,118 | +0.99(+1.96%) |
Sep 27, 2022 | 51.62 | 51.69 | 50.62 | 50.71 | 36,241 | -0.43(-0.83%) |
Sep 26, 2022 | 51.86 | 51.90 | 50.84 | 51.14 | 62,431 | -0.83(-1.60%) |
Sep 23, 2022 | 52.57 | 52.57 | 51.44 | 51.97 | 19,159 | -1.14(-2.15%) |
Sep 22, 2022 | 53.61 | 53.61 | 53.05 | 53.11 | 64,416 | -0.45(-0.85%) |
Sep 21, 2022 | 54.50 | 54.83 | 53.47 | 53.57 | 18,537 | -0.73(-1.34%) |
Sep 20, 2022 | 54.58 | 54.72 | 53.91 | 54.29 | 14,443 | -0.87(-1.57%) |
Sep 19, 2022 | 54.32 | 55.16 | 54.32 | 55.16 | 21,049 | +0.42(+0.77%) |
Sep 16, 2022 | 54.57 | 54.74 | 54.36 | 54.74 | 16,213 | -0.22(-0.40%) |
Sep 15, 2022 | 55.26 | 55.39 | 54.91 | 54.95 | 15,556 | -0.52(-0.94%) |
Sep 14, 2022 | 55.62 | 55.78 | 55.22 | 55.48 | 28,662 | +0.00(+0.00%) |
Sep 13, 2022 | 56.50 | 56.54 | 55.33 | 55.47 | 36,478 | -1.88(-3.27%) |
Sep 12, 2022 | 57.11 | 57.53 | 57.11 | 57.35 | 19,781 | +0.52(+0.91%) |
Sep 09, 2022 | 56.67 | 57.00 | 56.44 | 56.84 | 23,651 | +0.54(+0.96%) |
Sep 08, 2022 | 55.96 | 56.34 | 55.73 | 56.30 | 36,291 | +0.13(+0.23%) |
Sep 07, 2022 | 55.03 | 56.18 | 55.03 | 56.16 | 24,421 | +1.06(+1.92%) |
Sep 06, 2022 | 55.56 | 55.59 | 54.96 | 55.10 | 21,275 | -0.27(-0.49%) |
Sep 02, 2022 | 56.22 | 56.50 | 55.21 | 55.38 | 11,128 | -0.42(-0.76%) |
Sep 01, 2022 | 55.33 | 55.80 | 55.03 | 55.80 | 9,046 | +0.29(+0.53%) |
Aug 31, 2022 | 55.97 | 56.01 | 55.51 | 55.51 | 22,201 | -0.39(-0.69%) |
Aug 30, 2022 | 56.58 | 56.58 | 55.79 | 55.89 | 24,298 | -0.67(-1.18%) |
Aug 29, 2022 | 56.31 | 56.86 | 56.10 | 56.56 | 14,688 | -0.11(-0.19%) |
Aug 26, 2022 | 58.06 | 58.06 | 56.66 | 56.67 | 44,266 | -1.32(-2.28%) |
Aug 25, 2022 | 57.65 | 57.99 | 57.52 | 57.99 | 15,500 | +0.53(+0.93%) |
Aug 24, 2022 | 57.41 | 57.51 | 57.18 | 57.46 | 11,243 | +0.13(+0.23%) |
Aug 23, 2022 | 57.44 | 57.50 | 57.24 | 57.33 | 14,039 | -0.07(-0.13%) |
Aug 22, 2022 | 57.80 | 57.80 | 57.25 | 57.40 | 9,352 | -0.87(-1.50%) |
Aug 19, 2022 | 58.41 | 58.47 | 58.10 | 58.28 | 8,127 | -0.25(-0.42%) |
Aug 18, 2022 | 58.50 | 58.61 | 58.30 | 58.52 | 22,364 | +0.16(+0.27%) |
Aug 17, 2022 | 58.33 | 58.58 | 58.26 | 58.36 | 12,046 | -0.26(-0.44%) |
Aug 16, 2022 | 58.20 | 58.79 | 58.20 | 58.62 | 19,774 | +0.34(+0.58%) |
Aug 15, 2022 | 57.85 | 58.28 | 57.73 | 58.28 | 10,243 | +0.20(+0.35%) |
Aug 12, 2022 | 57.54 | 58.08 | 57.54 | 58.08 | 18,402 | +0.75(+1.30%) |
Aug 11, 2022 | 57.33 | 57.74 | 57.30 | 57.34 | 24,623 | +0.31(+0.55%) |
Aug 10, 2022 | 56.94 | 57.08 | 56.85 | 57.02 | 32,060 | +0.70(+1.25%) |
Aug 09, 2022 | 56.29 | 56.35 | 56.15 | 56.32 | 6,795 | +0.24(+0.44%) |
Aug 08, 2022 | 56.13 | 56.38 | 55.99 | 56.08 | 11,204 | +0.26(+0.47%) |
Aug 05, 2022 | 55.49 | 55.81 | 55.49 | 55.81 | 24,519 | -0.07(-0.12%) |
Aug 04, 2022 | 56.15 | 56.16 | 55.84 | 55.88 | 25,314 | -0.24(-0.43%) |
Aug 03, 2022 | 55.97 | 56.23 | 55.58 | 56.12 | 34,357 | +0.27(+0.49%) |
Aug 02, 2022 | 56.37 | 56.37 | 55.79 | 55.85 | 7,393 | -0.44(-0.78%) |
Aug 01, 2022 | 56.11 | 56.29 | 55.90 | 56.29 | 22,031 | +0.02(+0.04%) |
Jul 29, 2022 | 55.93 | 56.33 | 55.92 | 56.27 | 5,873 | +0.39(+0.70%) |
Jul 28, 2022 | 55.48 | 55.88 | 54.96 | 55.88 | 7,347 | +0.70(+1.27%) |
Jul 27, 2022 | 54.71 | 55.30 | 54.46 | 55.18 | 8,618 | +0.41(+0.75%) |
Jul 26, 2022 | 54.65 | 54.91 | 54.65 | 54.76 | 11,978 | -0.08(-0.14%) |
Jul 25, 2022 | 54.68 | 54.88 | 54.61 | 54.84 | 92,778 | +0.39(+0.72%) |
Jul 22, 2022 | 54.42 | 54.61 | 54.15 | 54.45 | 12,028 | +0.13(+0.24%) |
Jul 21, 2022 | 54.16 | 54.32 | 53.89 | 54.32 | 18,363 | -0.09(-0.17%) |
Jul 20, 2022 | 54.72 | 54.72 | 54.21 | 54.41 | 20,015 | -0.23(-0.41%) |
Jul 19, 2022 | 54.36 | 54.76 | 54.36 | 54.63 | 25,718 | +0.79(+1.46%) |
Jul 18, 2022 | 54.56 | 54.56 | 53.73 | 53.85 | 8,017 | -0.33(-0.61%) |
Jul 15, 2022 | 54.04 | 54.19 | 53.60 | 54.18 | 13,292 | +0.70(+1.31%) |
Jul 14, 2022 | 53.14 | 53.48 | 52.89 | 53.48 | 8,776 | -0.43(-0.79%) |
Jul 13, 2022 | 53.58 | 54.22 | 53.58 | 53.90 | 21,289 | -0.34(-0.62%) |
Jul 12, 2022 | 54.26 | 54.68 | 54.02 | 54.24 | 9,768 | -0.08(-0.14%) |
Jul 11, 2022 | 54.27 | 54.38 | 54.09 | 54.32 | 15,259 | -0.07(-0.12%) |
Jul 08, 2022 | 54.71 | 54.71 | 54.33 | 54.38 | 6,548 | -0.18(-0.34%) |
Jul 07, 2022 | 54.54 | 54.70 | 54.41 | 54.57 | 12,333 | +0.45(+0.83%) |
Jul 06, 2022 | 54.16 | 54.40 | 53.74 | 54.12 | 12,322 | +0.13(+0.24%) |
Jul 05, 2022 | 54.45 | 54.45 | 53.18 | 53.99 | 12,623 | -0.91(-1.66%) |
Jul 01, 2022 | 54.13 | 54.96 | 53.94 | 54.90 | 8,511 | +0.64(+1.19%) |
Jun 30, 2022 | 53.99 | 54.55 | 53.87 | 54.26 | 13,247 | -0.15(-0.28%) |
Jun 29, 2022 | 54.71 | 54.71 | 54.26 | 54.41 | 8,924 | -0.13(-0.24%) |
Jun 28, 2022 | 55.18 | 55.54 | 54.54 | 54.54 | 10,822 | -0.28(-0.51%) |
Jun 27, 2022 | 54.89 | 55.02 | 54.64 | 54.82 | 33,434 | +0.21(+0.39%) |
Jun 24, 2022 | 53.82 | 54.66 | 53.73 | 54.61 | 17,549 | +1.28(+2.40%) |
Jun 23, 2022 | 53.23 | 53.44 | 52.83 | 53.32 | 8,897 | +0.30(+0.57%) |
Jun 22, 2022 | 52.59 | 53.28 | 52.59 | 53.02 | 16,659 | +0.01(+0.02%) |
Jun 21, 2022 | 52.50 | 53.19 | 52.50 | 53.01 | 18,648 | +1.11(+2.14%) |
Jun 17, 2022 | 52.16 | 52.44 | 51.52 | 51.90 | 7,973 | -0.26(-0.50%) |
Jun 16, 2022 | 52.66 | 52.66 | 51.99 | 52.16 | 14,777 | -1.22(-2.29%) |
Jun 15, 2022 | 53.73 | 54.03 | 52.74 | 53.38 | 16,925 | +0.10(+0.18%) |
Jun 14, 2022 | 53.98 | 54.27 | 52.94 | 53.28 | 21,083 | -0.56(-1.04%) |
Jun 13, 2022 | 54.78 | 54.96 | 53.63 | 53.85 | 24,071 | -2.07(-3.70%) |
Jun 10, 2022 | 56.17 | 56.19 | 55.72 | 55.92 | 12,774 | -0.75(-1.33%) |
Jun 09, 2022 | 57.68 | 57.90 | 56.67 | 56.67 | 9,015 | -1.19(-2.05%) |
Jun 08, 2022 | 58.57 | 58.57 | 57.82 | 57.86 | 11,783 | -0.79(-1.34%) |
Jun 07, 2022 | 57.96 | 58.69 | 57.80 | 58.64 | 8,778 | +0.50(+0.86%) |
Jun 06, 2022 | 58.36 | 58.47 | 58.06 | 58.14 | 8,995 | +0.18(+0.31%) |
Jun 03, 2022 | 58.30 | 58.30 | 57.96 | 57.96 | 13,836 | -0.42(-0.72%) |
Jun 02, 2022 | 58.21 | 58.38 | 57.51 | 58.38 | 6,386 | +0.13(+0.22%) |
Jun 01, 2022 | 58.69 | 58.84 | 57.79 | 58.25 | 14,941 | -0.34(-0.57%) |
May 31, 2022 | 58.68 | 58.94 | 58.28 | 58.59 | 9,909 | -0.52(-0.88%) |
May 27, 2022 | 58.54 | 59.11 | 58.54 | 59.11 | 19,472 | +0.85(+1.45%) |
May 26, 2022 | 57.95 | 58.54 | 57.95 | 58.26 | 9,766 | +0.49(+0.85%) |
May 25, 2022 | 57.38 | 57.91 | 57.38 | 57.77 | 29,005 | +0.39(+0.67%) |
May 24, 2022 | 56.79 | 57.39 | 56.13 | 57.39 | 13,658 | +0.58(+1.02%) |
May 23, 2022 | 56.64 | 57.17 | 56.57 | 56.81 | 9,577 | +0.68(+1.21%) |
May 20, 2022 | 56.29 | 56.32 | 55.15 | 56.13 | 21,391 | +0.03(+0.05%) |
May 19, 2022 | 56.25 | 56.52 | 55.66 | 56.10 | 7,088 | -0.64(-1.13%) |
May 18, 2022 | 58.22 | 58.22 | 56.50 | 56.74 | 47,387 | -1.58(-2.70%) |
May 17, 2022 | 58.14 | 58.32 | 57.62 | 58.32 | 27,167 | +0.80(+1.38%) |
May 16, 2022 | 57.37 | 57.76 | 57.09 | 57.53 | 10,349 | +0.19(+0.32%) |
May 13, 2022 | 57.08 | 57.34 | 56.90 | 57.34 | 10,179 | +0.73(+1.28%) |
May 12, 2022 | 56.56 | 56.61 | 55.95 | 56.61 | 15,889 | +0.12(+0.21%) |
May 11, 2022 | 56.80 | 57.65 | 56.50 | 56.50 | 26,388 | -0.23(-0.40%) |
May 10, 2022 | 57.65 | 57.73 | 56.24 | 56.73 | 17,301 | -0.53(-0.93%) |
May 09, 2022 | 57.35 | 57.69 | 57.00 | 57.26 | 6,689 | -0.49(-0.85%) |
May 06, 2022 | 57.48 | 57.83 | 57.15 | 57.75 | 14,410 | +0.10(+0.18%) |
May 05, 2022 | 58.31 | 58.31 | 57.24 | 57.65 | 19,874 | -1.00(-1.71%) |
May 04, 2022 | 57.40 | 58.65 | 57.39 | 58.65 | 16,978 | +1.50(+2.62%) |
May 03, 2022 | 56.85 | 57.63 | 56.71 | 57.16 | 7,371 | +0.52(+0.92%) |