Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.12 | 47.09 | 46.12 | 46.93 | 946,830 | +0.89(+1.93%) |
Apr 27, 2023 | 45.25 | 46.06 | 44.70 | 46.04 | 902,226 | +1.17(+2.62%) |
Apr 26, 2023 | 44.98 | 45.42 | 44.69 | 44.87 | 1,040,377 | -0.45(-0.99%) |
Apr 25, 2023 | 45.49 | 45.66 | 44.94 | 45.32 | 1,033,409 | -0.43(-0.94%) |
Apr 24, 2023 | 45.77 | 45.93 | 45.43 | 45.75 | 620,836 | -0.30(-0.66%) |
Apr 21, 2023 | 46.38 | 46.52 | 45.86 | 46.05 | 1,136,855 | -0.10(-0.21%) |
Apr 20, 2023 | 46.35 | 46.75 | 45.84 | 46.15 | 906,418 | -0.07(-0.15%) |
Apr 19, 2023 | 45.76 | 46.27 | 45.65 | 46.22 | 981,166 | +0.40(+0.88%) |
Apr 18, 2023 | 46.34 | 46.38 | 45.63 | 45.82 | 1,525,258 | -0.40(-0.87%) |
Apr 17, 2023 | 45.64 | 46.23 | 45.57 | 46.22 | 1,047,719 | +0.64(+1.39%) |
Apr 14, 2023 | 45.61 | 45.95 | 45.38 | 45.58 | 1,319,238 | -0.42(-0.91%) |
Apr 13, 2023 | 45.31 | 46.08 | 45.20 | 46.00 | 681,521 | +0.81(+1.80%) |
Apr 12, 2023 | 46.22 | 46.35 | 45.10 | 45.19 | 638,303 | -0.66(-1.45%) |
Apr 11, 2023 | 45.96 | 46.28 | 45.70 | 45.86 | 662,082 | +0.26(+0.58%) |
Apr 10, 2023 | 45.51 | 45.77 | 44.98 | 45.59 | 967,047 | -0.24(-0.53%) |
Apr 06, 2023 | 45.94 | 46.14 | 45.38 | 45.84 | 1,160,102 | -0.12(-0.26%) |
Apr 05, 2023 | 45.69 | 46.12 | 45.14 | 45.95 | 1,547,963 | +1.18(+2.64%) |
Apr 04, 2023 | 44.90 | 44.90 | 44.31 | 44.77 | 1,404,562 | -0.09(-0.20%) |
Apr 03, 2023 | 44.75 | 45.12 | 44.53 | 44.86 | 1,263,257 | -0.04(-0.09%) |
Mar 31, 2023 | 43.71 | 44.97 | 43.53 | 44.90 | 915,828 | +1.48(+3.40%) |
Mar 30, 2023 | 43.70 | 43.70 | 43.24 | 43.42 | 722,190 | +0.15(+0.34%) |
Mar 29, 2023 | 43.24 | 43.28 | 42.87 | 43.27 | 1,078,342 | +0.58(+1.35%) |
Mar 28, 2023 | 42.46 | 42.91 | 42.37 | 42.70 | 724,577 | +0.23(+0.55%) |
Mar 27, 2023 | 42.32 | 42.64 | 42.01 | 42.46 | 758,808 | +0.61(+1.45%) |
Mar 24, 2023 | 41.43 | 42.00 | 41.05 | 41.86 | 826,131 | +0.11(+0.26%) |
Mar 23, 2023 | 42.35 | 42.83 | 41.49 | 41.75 | 1,434,481 | -0.71(-1.68%) |
Mar 22, 2023 | 43.73 | 44.06 | 42.45 | 42.46 | 1,031,754 | -1.52(-3.45%) |
Mar 21, 2023 | 44.23 | 44.23 | 43.79 | 43.98 | 874,140 | +0.27(+0.63%) |
Mar 20, 2023 | 43.43 | 44.19 | 43.41 | 43.70 | 1,278,256 | +0.58(+1.34%) |
Mar 17, 2023 | 43.56 | 43.63 | 42.56 | 43.13 | 1,943,449 | -0.66(-1.50%) |
Mar 16, 2023 | 43.36 | 44.20 | 43.20 | 43.78 | 1,166,469 | +0.00(+0.00%) |
Mar 15, 2023 | 43.47 | 44.29 | 43.25 | 43.78 | 1,429,724 | -0.54(-1.21%) |
Mar 14, 2023 | 44.78 | 45.08 | 43.83 | 44.32 | 1,108,219 | +0.35(+0.80%) |
Mar 13, 2023 | 43.75 | 44.49 | 43.37 | 43.97 | 1,267,088 | -0.30(-0.68%) |
Mar 10, 2023 | 46.20 | 46.25 | 44.08 | 44.27 | 1,133,957 | -1.85(-4.01%) |
Mar 09, 2023 | 46.55 | 46.69 | 45.96 | 46.12 | 1,052,498 | -0.21(-0.44%) |
Mar 08, 2023 | 46.12 | 46.33 | 45.75 | 46.32 | 978,415 | +0.27(+0.59%) |
Mar 07, 2023 | 46.92 | 47.00 | 45.83 | 46.05 | 795,880 | -0.86(-1.83%) |
Mar 06, 2023 | 47.78 | 47.85 | 46.66 | 46.91 | 1,167,937 | -0.93(-1.93%) |
Mar 03, 2023 | 47.47 | 48.14 | 47.47 | 47.83 | 1,114,175 | +0.38(+0.80%) |
Mar 02, 2023 | 47.42 | 47.58 | 47.13 | 47.45 | 950,137 | -0.19(-0.39%) |
Mar 01, 2023 | 47.40 | 48.23 | 46.94 | 47.64 | 1,556,354 | +0.29(+0.62%) |
Feb 28, 2023 | 47.85 | 48.15 | 47.33 | 47.35 | 3,936,004 | -0.86(-1.78%) |
Feb 27, 2023 | 48.50 | 48.84 | 48.03 | 48.20 | 868,951 | +0.43(+0.90%) |
Feb 24, 2023 | 47.17 | 47.97 | 47.13 | 47.78 | 1,029,825 | -0.33(-0.69%) |
Feb 23, 2023 | 48.20 | 48.42 | 47.35 | 48.11 | 768,653 | +0.31(+0.65%) |
Feb 22, 2023 | 47.57 | 47.99 | 47.41 | 47.80 | 1,058,856 | +0.52(+1.09%) |
Feb 21, 2023 | 48.63 | 48.84 | 47.10 | 47.28 | 1,263,767 | -1.67(-3.40%) |
Feb 17, 2023 | 48.64 | 49.09 | 48.34 | 48.94 | 1,164,794 | +0.38(+0.78%) |
Feb 16, 2023 | 48.67 | 49.50 | 48.53 | 48.56 | 1,372,802 | -0.80(-1.62%) |
Feb 15, 2023 | 49.13 | 50.01 | 48.93 | 49.36 | 1,006,949 | -0.14(-0.28%) |
Feb 14, 2023 | 49.26 | 50.21 | 48.91 | 49.50 | 1,036,777 | +0.20(+0.41%) |
Feb 13, 2023 | 48.10 | 49.43 | 47.95 | 49.29 | 1,188,159 | +1.29(+2.68%) |
Feb 10, 2023 | 48.46 | 49.28 | 47.53 | 48.01 | 1,743,138 | -0.72(-1.48%) |
Feb 09, 2023 | 51.20 | 51.95 | 48.54 | 48.73 | 2,467,696 | -3.42(-6.55%) |
Feb 08, 2023 | 52.17 | 52.78 | 51.99 | 52.15 | 1,451,614 | -0.52(-0.98%) |
Feb 07, 2023 | 52.29 | 52.90 | 51.89 | 52.66 | 994,205 | +0.15(+0.28%) |
Feb 06, 2023 | 53.08 | 53.27 | 52.49 | 52.52 | 1,155,789 | -1.06(-1.98%) |
Feb 03, 2023 | 54.22 | 54.93 | 53.53 | 53.58 | 1,175,406 | -1.17(-2.13%) |
Feb 02, 2023 | 53.54 | 54.95 | 53.27 | 54.75 | 1,146,978 | +1.40(+2.63%) |
Feb 01, 2023 | 52.87 | 53.61 | 52.44 | 53.35 | 1,171,326 | +0.02(+0.04%) |
Jan 31, 2023 | 52.25 | 53.35 | 52.00 | 53.33 | 799,751 | +1.74(+3.38%) |
Jan 30, 2023 | 51.88 | 52.99 | 51.56 | 51.58 | 687,193 | -0.57(-1.10%) |
Jan 27, 2023 | 51.14 | 52.23 | 51.14 | 52.16 | 541,905 | +0.93(+1.81%) |
Jan 26, 2023 | 50.44 | 51.27 | 50.13 | 51.23 | 946,374 | +0.91(+1.80%) |
Jan 25, 2023 | 50.33 | 50.73 | 49.82 | 50.33 | 886,237 | -0.70(-1.37%) |
Jan 24, 2023 | 51.16 | 52.49 | 50.43 | 51.03 | 1,099,391 | -1.35(-2.58%) |
Jan 23, 2023 | 52.74 | 52.78 | 51.89 | 52.38 | 921,545 | -0.08(-0.15%) |
Jan 20, 2023 | 52.13 | 52.61 | 51.72 | 52.46 | 885,169 | +0.48(+0.92%) |
Jan 19, 2023 | 52.34 | 52.59 | 51.83 | 51.98 | 1,210,541 | -0.67(-1.28%) |
Jan 18, 2023 | 52.69 | 53.45 | 52.54 | 52.65 | 1,355,237 | +0.12(+0.22%) |
Jan 17, 2023 | 53.18 | 53.83 | 51.90 | 52.54 | 1,902,590 | -0.52(-0.97%) |
Jan 13, 2023 | 52.87 | 53.64 | 52.60 | 53.05 | 1,008,329 | -0.15(-0.27%) |
Jan 12, 2023 | 53.27 | 53.33 | 52.54 | 53.20 | 1,210,919 | +0.64(+1.22%) |
Jan 11, 2023 | 53.16 | 53.34 | 52.26 | 52.56 | 1,073,425 | +0.03(+0.06%) |
Jan 10, 2023 | 51.52 | 52.63 | 50.93 | 52.53 | 940,891 | +1.08(+2.10%) |
Jan 09, 2023 | 51.05 | 52.63 | 50.96 | 51.45 | 1,054,867 | +0.35(+0.69%) |
Jan 06, 2023 | 49.41 | 51.46 | 49.34 | 51.10 | 1,256,526 | +2.37(+4.86%) |
Jan 05, 2023 | 48.50 | 49.33 | 48.13 | 48.73 | 938,796 | -1.00(-2.02%) |
Jan 04, 2023 | 48.59 | 50.31 | 48.59 | 49.73 | 1,083,358 | +0.78(+1.59%) |
Jan 03, 2023 | 48.78 | 49.22 | 48.50 | 48.95 | 664,726 | +0.38(+0.78%) |
Dec 30, 2022 | 48.49 | 48.86 | 48.05 | 48.57 | 506,395 | -0.21(-0.44%) |
Dec 29, 2022 | 48.02 | 48.91 | 47.76 | 48.79 | 591,531 | +1.08(+2.27%) |
Dec 28, 2022 | 49.02 | 49.12 | 47.63 | 47.71 | 544,495 | -1.04(-2.14%) |
Dec 27, 2022 | 48.75 | 49.02 | 48.41 | 48.75 | 441,834 | +0.10(+0.20%) |
Dec 23, 2022 | 48.16 | 48.76 | 47.93 | 48.65 | 494,148 | +0.48(+0.99%) |
Dec 22, 2022 | 48.57 | 48.57 | 47.05 | 48.17 | 772,642 | -0.79(-1.61%) |
Dec 21, 2022 | 48.97 | 49.36 | 48.66 | 48.96 | 897,913 | +0.37(+0.76%) |
Dec 20, 2022 | 48.88 | 49.09 | 48.21 | 48.59 | 522,173 | -0.09(-0.18%) |
Dec 19, 2022 | 49.19 | 49.47 | 48.44 | 48.68 | 939,760 | -0.37(-0.75%) |
Dec 16, 2022 | 49.40 | 49.56 | 48.24 | 49.05 | 2,051,474 | -0.82(-1.64%) |
Dec 15, 2022 | 50.69 | 50.98 | 49.73 | 49.87 | 1,133,959 | -1.36(-2.66%) |
Dec 14, 2022 | 51.06 | 52.02 | 50.76 | 51.23 | 887,345 | +0.06(+0.11%) |
Dec 13, 2022 | 52.44 | 52.44 | 50.82 | 51.17 | 910,230 | +0.28(+0.55%) |
Dec 12, 2022 | 49.61 | 50.89 | 47.62 | 50.89 | 890,304 | +1.44(+2.91%) |
Dec 09, 2022 | 50.03 | 50.33 | 49.40 | 49.45 | 1,353,732 | -0.86(-1.70%) |
Dec 08, 2022 | 51.08 | 51.56 | 50.28 | 50.31 | 1,158,822 | -0.71(-1.39%) |
Dec 07, 2022 | 51.39 | 51.87 | 51.01 | 51.02 | 784,659 | -0.36(-0.70%) |
Dec 06, 2022 | 51.89 | 52.08 | 50.78 | 51.38 | 1,192,192 | -0.52(-0.99%) |
Dec 05, 2022 | 51.40 | 52.01 | 51.00 | 51.89 | 984,880 | -0.21(-0.41%) |
Dec 02, 2022 | 50.71 | 52.25 | 50.71 | 52.11 | 667,893 | +0.68(+1.33%) |
Dec 01, 2022 | 52.10 | 52.18 | 51.22 | 51.43 | 738,525 | -0.21(-0.41%) |
Nov 30, 2022 | 50.25 | 51.66 | 49.75 | 51.64 | 1,451,362 | +1.16(+2.31%) |
Nov 29, 2022 | 49.84 | 50.82 | 49.84 | 50.48 | 679,072 | +0.45(+0.89%) |
Nov 28, 2022 | 50.25 | 50.34 | 49.86 | 50.03 | 904,266 | -0.72(-1.41%) |
Nov 25, 2022 | 50.70 | 50.88 | 50.43 | 50.75 | 297,363 | +0.22(+0.44%) |
Nov 23, 2022 | 50.58 | 50.97 | 50.27 | 50.53 | 1,085,414 | -0.05(-0.10%) |
Nov 22, 2022 | 49.81 | 50.58 | 49.70 | 50.57 | 869,240 | +0.94(+1.90%) |
Nov 21, 2022 | 49.72 | 50.75 | 49.25 | 49.63 | 1,007,168 | +0.02(+0.04%) |
Nov 18, 2022 | 49.24 | 50.27 | 49.00 | 49.61 | 1,539,039 | +0.68(+1.39%) |
Nov 17, 2022 | 48.31 | 48.99 | 47.94 | 48.93 | 1,207,836 | +0.04(+0.08%) |
Nov 16, 2022 | 48.50 | 49.25 | 48.38 | 48.90 | 1,188,983 | +0.34(+0.70%) |
Nov 15, 2022 | 49.31 | 49.55 | 47.99 | 48.56 | 1,778,741 | +0.02(+0.04%) |
Nov 14, 2022 | 48.82 | 49.35 | 48.49 | 48.54 | 1,761,672 | -0.48(-0.97%) |
Nov 11, 2022 | 48.22 | 49.97 | 48.07 | 49.01 | 2,486,683 | +1.02(+2.12%) |
Nov 10, 2022 | 46.57 | 47.99 | 46.26 | 47.99 | 2,102,899 | +3.26(+7.29%) |
Nov 09, 2022 | 44.32 | 45.55 | 44.19 | 44.73 | 1,867,398 | +0.05(+0.11%) |
Nov 08, 2022 | 43.53 | 44.77 | 43.37 | 44.69 | 1,702,478 | +1.40(+3.23%) |
Nov 07, 2022 | 42.79 | 43.31 | 42.20 | 43.29 | 1,137,755 | +1.13(+2.67%) |
Nov 04, 2022 | 40.88 | 42.39 | 40.79 | 42.16 | 1,867,658 | +1.99(+4.95%) |
Nov 03, 2022 | 40.53 | 40.98 | 40.01 | 40.17 | 1,378,915 | -0.98(-2.38%) |
Nov 02, 2022 | 42.80 | 42.90 | 41.13 | 41.15 | 1,524,894 | -1.94(-4.50%) |
Nov 01, 2022 | 46.44 | 46.47 | 41.59 | 43.09 | 2,650,740 | -3.10(-6.72%) |
Oct 31, 2022 | 45.99 | 46.64 | 45.67 | 46.20 | 1,762,246 | -0.14(-0.29%) |
Oct 28, 2022 | 45.94 | 46.37 | 45.74 | 46.33 | 737,190 | +0.61(+1.34%) |
Oct 27, 2022 | 45.75 | 46.59 | 45.52 | 45.72 | 730,904 | +0.23(+0.51%) |
Oct 26, 2022 | 46.42 | 46.65 | 45.38 | 45.49 | 885,092 | -0.71(-1.53%) |
Oct 25, 2022 | 45.60 | 46.31 | 45.25 | 46.20 | 1,011,627 | +0.48(+1.04%) |
Oct 24, 2022 | 45.88 | 46.05 | 45.13 | 45.72 | 744,921 | +0.26(+0.58%) |
Oct 21, 2022 | 44.82 | 45.80 | 44.42 | 45.46 | 1,411,651 | +0.90(+2.02%) |
Oct 20, 2022 | 46.34 | 46.42 | 44.27 | 44.56 | 1,055,293 | -1.65(-3.57%) |
Oct 19, 2022 | 45.94 | 46.61 | 45.68 | 46.21 | 737,559 | -0.01(-0.02%) |
Oct 18, 2022 | 46.77 | 46.98 | 45.81 | 46.22 | 1,219,722 | +0.37(+0.80%) |
Oct 17, 2022 | 45.41 | 46.18 | 45.31 | 45.85 | 1,641,596 | +1.37(+3.08%) |
Oct 14, 2022 | 44.94 | 45.65 | 44.21 | 44.48 | 1,157,661 | -0.13(-0.28%) |
Oct 13, 2022 | 42.74 | 44.99 | 42.44 | 44.61 | 995,298 | +0.97(+2.22%) |
Oct 12, 2022 | 43.97 | 44.20 | 43.46 | 43.64 | 1,189,523 | -0.17(-0.40%) |
Oct 11, 2022 | 42.93 | 44.46 | 42.90 | 43.81 | 1,131,344 | +0.32(+0.74%) |
Oct 10, 2022 | 43.13 | 43.85 | 42.89 | 43.49 | 1,027,820 | +0.79(+1.84%) |
Oct 07, 2022 | 43.17 | 43.28 | 42.46 | 42.71 | 827,776 | -1.12(-2.55%) |
Oct 06, 2022 | 44.17 | 44.57 | 43.66 | 43.82 | 1,118,117 | -0.81(-1.80%) |
Oct 05, 2022 | 44.45 | 45.07 | 44.06 | 44.63 | 819,618 | -0.49(-1.08%) |
Oct 04, 2022 | 44.60 | 45.29 | 44.54 | 45.11 | 993,478 | +1.23(+2.81%) |
Oct 03, 2022 | 43.91 | 44.29 | 43.45 | 43.88 | 1,769,607 | +0.70(+1.62%) |
Sep 30, 2022 | 43.15 | 43.95 | 42.84 | 43.18 | 1,253,822 | +0.08(+0.18%) |
Sep 29, 2022 | 43.23 | 43.31 | 42.32 | 43.10 | 1,128,716 | -0.92(-2.09%) |
Sep 28, 2022 | 43.62 | 44.25 | 43.26 | 44.03 | 753,324 | +0.97(+2.25%) |
Sep 27, 2022 | 43.65 | 43.96 | 42.44 | 43.06 | 1,389,456 | +0.07(+0.16%) |
Sep 26, 2022 | 43.86 | 44.11 | 42.71 | 42.99 | 1,112,009 | -1.06(-2.40%) |
Sep 23, 2022 | 43.87 | 44.08 | 43.14 | 44.05 | 1,432,968 | -0.22(-0.50%) |
Sep 22, 2022 | 45.05 | 45.07 | 44.20 | 44.27 | 843,063 | -0.92(-2.04%) |
Sep 21, 2022 | 46.92 | 46.92 | 45.18 | 45.19 | 807,119 | -1.46(-3.12%) |
Sep 20, 2022 | 47.03 | 47.51 | 46.18 | 46.65 | 1,137,634 | -1.41(-2.93%) |
Sep 19, 2022 | 47.02 | 48.30 | 47.02 | 48.05 | 1,296,756 | +0.85(+1.81%) |
Sep 16, 2022 | 48.23 | 48.29 | 46.46 | 47.20 | 1,939,123 | -2.05(-4.16%) |
Sep 15, 2022 | 49.53 | 50.33 | 49.02 | 49.25 | 834,858 | -0.15(-0.29%) |
Sep 14, 2022 | 50.53 | 50.60 | 48.69 | 49.39 | 1,357,074 | -1.22(-2.42%) |
Sep 13, 2022 | 52.80 | 52.80 | 50.55 | 50.61 | 1,247,765 | -3.20(-5.95%) |
Sep 12, 2022 | 54.17 | 54.47 | 53.64 | 53.81 | 825,866 | +0.16(+0.29%) |
Sep 09, 2022 | 52.98 | 53.82 | 52.73 | 53.66 | 993,448 | +1.01(+1.92%) |
Sep 08, 2022 | 51.83 | 52.75 | 51.24 | 52.65 | 719,389 | +0.57(+1.10%) |
Sep 07, 2022 | 50.83 | 52.09 | 50.83 | 52.08 | 771,638 | +1.37(+2.71%) |
Sep 06, 2022 | 51.15 | 51.33 | 50.41 | 50.71 | 918,019 | -0.39(-0.76%) |
Sep 02, 2022 | 52.30 | 52.61 | 50.91 | 51.09 | 1,166,746 | -0.64(-1.23%) |
Sep 01, 2022 | 51.99 | 52.02 | 51.36 | 51.73 | 1,296,847 | -0.28(-0.54%) |
Aug 31, 2022 | 53.06 | 53.19 | 51.78 | 52.01 | 1,917,208 | -0.83(-1.57%) |
Aug 30, 2022 | 53.16 | 53.41 | 51.88 | 52.84 | 1,354,293 | +0.19(+0.37%) |
Aug 29, 2022 | 52.17 | 53.09 | 51.57 | 52.65 | 1,608,338 | +0.08(+0.15%) |
Aug 26, 2022 | 55.34 | 55.57 | 52.48 | 52.57 | 1,229,871 | -3.22(-5.77%) |
Aug 25, 2022 | 55.19 | 55.92 | 54.97 | 55.79 | 832,099 | +0.98(+1.78%) |
Aug 24, 2022 | 54.36 | 55.13 | 54.17 | 54.81 | 835,543 | +0.43(+0.78%) |
Aug 23, 2022 | 54.30 | 54.46 | 53.85 | 54.39 | 710,157 | +0.01(+0.02%) |
Aug 22, 2022 | 54.70 | 54.86 | 54.27 | 54.38 | 832,453 | -1.14(-2.05%) |
Aug 19, 2022 | 56.46 | 56.46 | 55.36 | 55.52 | 743,774 | -1.13(-2.00%) |
Aug 18, 2022 | 56.41 | 56.84 | 55.90 | 56.65 | 623,662 | +0.24(+0.43%) |
Aug 17, 2022 | 56.76 | 56.85 | 55.93 | 56.41 | 616,093 | -0.90(-1.57%) |
Aug 16, 2022 | 56.72 | 57.66 | 56.51 | 57.31 | 961,519 | +0.33(+0.58%) |
Aug 15, 2022 | 56.34 | 57.23 | 56.07 | 56.98 | 718,534 | +0.28(+0.49%) |
Aug 12, 2022 | 55.74 | 56.89 | 55.74 | 56.70 | 925,745 | +1.22(+2.20%) |
Aug 11, 2022 | 56.04 | 56.55 | 55.40 | 55.48 | 733,587 | -0.13(-0.23%) |
Aug 10, 2022 | 55.33 | 56.08 | 55.08 | 55.61 | 1,124,577 | +1.07(+1.97%) |
Aug 09, 2022 | 55.20 | 55.57 | 54.19 | 54.53 | 911,408 | -0.68(-1.23%) |
Aug 08, 2022 | 54.45 | 55.55 | 54.07 | 55.21 | 1,286,792 | +1.59(+2.97%) |
Aug 05, 2022 | 54.13 | 54.27 | 53.02 | 53.62 | 1,282,224 | -0.93(-1.70%) |
Aug 04, 2022 | 55.40 | 56.31 | 54.31 | 54.54 | 1,431,327 | -0.02(-0.04%) |
Aug 03, 2022 | 54.83 | 55.36 | 53.79 | 54.56 | 1,935,003 | +0.27(+0.50%) |
Aug 02, 2022 | 58.48 | 58.48 | 54.24 | 54.29 | 1,969,404 | -5.18(-8.71%) |
Aug 01, 2022 | 59.01 | 60.06 | 58.66 | 59.47 | 907,522 | +0.40(+0.67%) |
Jul 29, 2022 | 58.93 | 59.30 | 58.72 | 59.08 | 676,913 | +0.23(+0.39%) |
Jul 28, 2022 | 58.57 | 58.92 | 57.94 | 58.84 | 619,215 | +0.49(+0.84%) |
Jul 27, 2022 | 57.26 | 58.54 | 57.12 | 58.35 | 681,416 | +1.09(+1.91%) |
Jul 26, 2022 | 56.93 | 57.33 | 56.29 | 57.26 | 614,945 | +0.24(+0.42%) |
Jul 25, 2022 | 57.24 | 57.37 | 56.49 | 57.02 | 551,479 | -0.12(-0.20%) |
Jul 22, 2022 | 57.52 | 57.94 | 56.78 | 57.13 | 574,895 | -0.32(-0.56%) |
Jul 21, 2022 | 55.80 | 57.46 | 55.54 | 57.45 | 705,590 | +1.74(+3.12%) |
Jul 20, 2022 | 55.20 | 56.02 | 55.20 | 55.71 | 1,015,752 | -0.11(-0.19%) |
Jul 19, 2022 | 54.68 | 55.95 | 54.68 | 55.82 | 644,786 | +1.86(+3.44%) |
Jul 18, 2022 | 54.95 | 55.03 | 53.66 | 53.96 | 707,360 | -0.76(-1.40%) |
Jul 15, 2022 | 55.14 | 55.24 | 54.39 | 54.73 | 718,186 | +0.34(+0.62%) |
Jul 14, 2022 | 53.35 | 54.48 | 53.24 | 54.39 | 672,408 | -0.05(-0.09%) |
Jul 13, 2022 | 53.55 | 54.71 | 53.55 | 54.44 | 664,374 | -0.16(-0.30%) |
Jul 12, 2022 | 54.66 | 55.64 | 54.24 | 54.60 | 671,474 | -0.22(-0.41%) |
Jul 11, 2022 | 53.92 | 55.58 | 53.76 | 54.82 | 1,420,079 | +0.42(+0.76%) |
Jul 08, 2022 | 55.73 | 55.82 | 54.37 | 54.41 | 1,440,754 | -1.33(-2.39%) |
Jul 07, 2022 | 55.52 | 56.57 | 55.52 | 55.74 | 1,144,976 | -0.73(-1.30%) |
Jul 06, 2022 | 56.06 | 56.69 | 55.43 | 56.48 | 960,599 | +0.67(+1.19%) |
Jul 05, 2022 | 56.16 | 56.16 | 54.51 | 55.81 | 1,159,188 | -1.31(-2.30%) |
Jul 01, 2022 | 55.58 | 57.24 | 55.16 | 57.12 | 843,273 | +1.33(+2.39%) |
Jun 30, 2022 | 55.76 | 56.17 | 55.42 | 55.79 | 850,629 | -0.67(-1.18%) |
Jun 29, 2022 | 56.47 | 56.77 | 55.90 | 56.46 | 514,470 | +0.10(+0.17%) |
Jun 28, 2022 | 57.69 | 58.09 | 56.27 | 56.36 | 837,972 | -1.12(-1.95%) |
Jun 27, 2022 | 57.60 | 57.99 | 57.09 | 57.48 | 1,268,258 | -0.17(-0.30%) |
Jun 24, 2022 | 56.19 | 58.23 | 56.19 | 57.66 | 2,276,453 | +1.86(+3.33%) |
Jun 23, 2022 | 55.35 | 56.20 | 55.16 | 55.80 | 1,075,295 | +0.28(+0.50%) |
Jun 22, 2022 | 54.74 | 56.71 | 54.74 | 55.52 | 1,357,600 | +0.04(+0.07%) |
Jun 21, 2022 | 54.77 | 55.62 | 54.67 | 55.48 | 961,463 | +1.12(+2.06%) |
Jun 17, 2022 | 54.84 | 55.60 | 54.28 | 54.36 | 1,507,254 | -0.42(-0.76%) |
Jun 16, 2022 | 55.64 | 56.18 | 54.22 | 54.77 | 1,251,066 | -2.15(-3.77%) |
Jun 15, 2022 | 57.28 | 57.73 | 56.01 | 56.92 | 1,058,490 | +0.30(+0.53%) |
Jun 14, 2022 | 56.10 | 57.04 | 55.99 | 56.62 | 926,488 | +0.49(+0.88%) |
Jun 13, 2022 | 56.62 | 56.89 | 55.91 | 56.13 | 806,561 | -1.79(-3.09%) |
Jun 10, 2022 | 57.86 | 58.56 | 57.42 | 57.92 | 716,572 | -1.13(-1.92%) |
Jun 09, 2022 | 59.55 | 60.68 | 59.01 | 59.05 | 788,144 | -0.63(-1.05%) |
Jun 08, 2022 | 60.96 | 60.96 | 58.99 | 59.68 | 1,164,829 | -1.94(-3.14%) |
Jun 07, 2022 | 60.77 | 61.73 | 60.21 | 61.61 | 773,802 | +0.35(+0.57%) |
Jun 06, 2022 | 60.90 | 61.67 | 60.21 | 61.27 | 702,962 | +0.77(+1.27%) |
Jun 03, 2022 | 60.78 | 61.13 | 60.38 | 60.49 | 495,320 | -0.85(-1.38%) |
Jun 02, 2022 | 60.51 | 61.40 | 59.55 | 61.34 | 980,699 | +1.37(+2.28%) |
Jun 01, 2022 | 59.14 | 60.12 | 58.70 | 59.97 | 1,141,702 | +0.07(+0.11%) |
May 31, 2022 | 60.55 | 60.83 | 59.70 | 59.91 | 1,549,787 | -1.54(-2.51%) |
May 27, 2022 | 61.03 | 61.47 | 60.50 | 61.45 | 513,564 | +0.94(+1.56%) |
May 26, 2022 | 59.58 | 60.83 | 59.58 | 60.50 | 737,713 | +1.59(+2.70%) |
May 25, 2022 | 58.52 | 59.36 | 58.30 | 58.91 | 887,441 | -0.01(-0.02%) |
May 24, 2022 | 58.63 | 59.04 | 57.64 | 58.92 | 718,188 | +0.20(+0.34%) |
May 23, 2022 | 58.75 | 59.49 | 57.89 | 58.72 | 1,144,928 | +1.02(+1.77%) |
May 20, 2022 | 58.26 | 58.27 | 56.30 | 57.70 | 962,496 | +0.08(+0.13%) |
May 19, 2022 | 58.20 | 58.80 | 56.84 | 57.62 | 1,266,733 | -1.18(-2.00%) |
May 18, 2022 | 61.68 | 61.82 | 58.51 | 58.80 | 848,269 | -3.47(-5.57%) |
May 17, 2022 | 61.22 | 62.66 | 61.08 | 62.27 | 600,441 | +2.12(+3.52%) |
May 16, 2022 | 59.90 | 60.48 | 58.96 | 60.15 | 846,537 | +0.03(+0.05%) |
May 13, 2022 | 61.04 | 61.57 | 59.73 | 60.12 | 896,743 | -0.70(-1.16%) |
May 12, 2022 | 60.65 | 61.53 | 59.80 | 60.82 | 924,892 | +0.27(+0.45%) |
May 11, 2022 | 60.61 | 62.67 | 60.19 | 60.55 | 956,929 | -0.32(-0.52%) |
May 10, 2022 | 62.58 | 62.95 | 59.91 | 60.87 | 844,679 | -0.99(-1.60%) |
May 09, 2022 | 62.34 | 63.59 | 61.70 | 61.86 | 916,553 | -1.34(-2.12%) |
May 06, 2022 | 62.05 | 63.64 | 61.38 | 63.20 | 791,029 | +0.77(+1.23%) |
May 05, 2022 | 64.77 | 65.01 | 61.89 | 62.43 | 815,527 | -3.55(-5.37%) |
May 04, 2022 | 63.75 | 66.20 | 63.36 | 65.98 | 1,281,192 | +2.80(+4.44%) |
May 03, 2022 | 62.57 | 64.08 | 61.54 | 63.17 | 993,218 | +1.18(+1.90%) |