Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 57.54 | 58.35 | 57.24 | 58.33 | 511,324 | +1.10(+1.92%) |
Mar 30, 2023 | 57.45 | 57.60 | 57.09 | 57.23 | 258,293 | +0.12(+0.22%) |
Mar 29, 2023 | 57.21 | 57.37 | 56.59 | 57.10 | 411,622 | +0.30(+0.52%) |
Mar 28, 2023 | 56.20 | 57.24 | 56.12 | 56.80 | 360,190 | +0.46(+0.81%) |
Mar 27, 2023 | 56.15 | 56.61 | 55.80 | 56.35 | 452,643 | +0.51(+0.91%) |
Mar 24, 2023 | 54.71 | 56.09 | 54.19 | 55.84 | 559,863 | +0.84(+1.53%) |
Mar 23, 2023 | 55.32 | 55.92 | 54.73 | 55.00 | 471,308 | -0.42(-0.76%) |
Mar 22, 2023 | 55.38 | 57.01 | 54.81 | 55.42 | 929,790 | +1.23(+2.28%) |
Mar 21, 2023 | 55.45 | 55.60 | 53.90 | 54.19 | 495,278 | -0.46(-0.84%) |
Mar 20, 2023 | 52.92 | 54.75 | 52.92 | 54.64 | 644,161 | +2.92(+5.64%) |
Mar 17, 2023 | 52.90 | 52.90 | 51.42 | 51.73 | 1,741,784 | -1.28(-2.42%) |
Mar 16, 2023 | 52.20 | 53.43 | 51.86 | 53.01 | 502,435 | +0.29(+0.54%) |
Mar 15, 2023 | 53.67 | 54.21 | 52.28 | 52.72 | 790,996 | -2.39(-4.34%) |
Mar 14, 2023 | 54.84 | 55.58 | 54.39 | 55.11 | 577,079 | +1.00(+1.86%) |
Mar 13, 2023 | 53.47 | 54.51 | 53.15 | 54.11 | 600,277 | +0.23(+0.43%) |
Mar 10, 2023 | 54.97 | 54.97 | 53.19 | 53.88 | 491,322 | -1.16(-2.10%) |
Mar 09, 2023 | 55.84 | 55.99 | 54.96 | 55.04 | 424,671 | -0.71(-1.27%) |
Mar 08, 2023 | 55.72 | 56.07 | 55.46 | 55.74 | 315,138 | -0.01(-0.02%) |
Mar 07, 2023 | 56.23 | 56.49 | 55.74 | 55.75 | 273,251 | -0.48(-0.85%) |
Mar 06, 2023 | 57.51 | 57.59 | 56.12 | 56.23 | 409,363 | -1.48(-2.57%) |
Mar 03, 2023 | 57.31 | 57.86 | 56.88 | 57.71 | 326,873 | +0.61(+1.07%) |
Mar 02, 2023 | 57.04 | 57.35 | 56.80 | 57.10 | 407,444 | -0.17(-0.30%) |
Mar 01, 2023 | 56.21 | 57.38 | 55.99 | 57.27 | 543,497 | +0.80(+1.42%) |
Feb 28, 2023 | 56.61 | 56.99 | 56.47 | 56.47 | 644,702 | -0.29(-0.51%) |
Feb 27, 2023 | 56.97 | 57.36 | 56.55 | 56.76 | 308,994 | +0.35(+0.63%) |
Feb 24, 2023 | 55.80 | 56.57 | 55.47 | 56.40 | 328,576 | +0.15(+0.27%) |
Feb 23, 2023 | 55.59 | 56.46 | 55.59 | 56.25 | 679,398 | +0.95(+1.71%) |
Feb 22, 2023 | 55.21 | 55.84 | 55.21 | 55.30 | 483,601 | +0.21(+0.38%) |
Feb 21, 2023 | 57.47 | 57.65 | 54.81 | 55.09 | 669,097 | -2.83(-4.89%) |
Feb 17, 2023 | 57.48 | 58.11 | 57.16 | 57.92 | 549,350 | +0.47(+0.83%) |
Feb 16, 2023 | 56.79 | 57.49 | 56.74 | 57.45 | 375,321 | +0.04(+0.07%) |
Feb 15, 2023 | 57.12 | 57.71 | 56.73 | 57.41 | 321,544 | +0.02(+0.03%) |
Feb 14, 2023 | 58.10 | 58.42 | 57.35 | 57.39 | 493,286 | -0.06(-0.10%) |
Feb 13, 2023 | 56.67 | 57.66 | 56.51 | 57.45 | 389,271 | +0.99(+1.75%) |
Feb 10, 2023 | 56.85 | 56.93 | 55.72 | 56.46 | 598,033 | -0.62(-1.08%) |
Feb 09, 2023 | 56.79 | 58.52 | 56.45 | 57.08 | 704,299 | +0.58(+1.02%) |
Feb 08, 2023 | 56.81 | 57.16 | 56.20 | 56.50 | 495,055 | -0.73(-1.28%) |
Feb 07, 2023 | 57.50 | 57.50 | 56.62 | 57.23 | 449,931 | -0.83(-1.44%) |
Feb 06, 2023 | 58.45 | 58.81 | 57.92 | 58.07 | 334,973 | -0.67(-1.15%) |
Feb 03, 2023 | 58.79 | 59.08 | 58.28 | 58.74 | 474,174 | -0.21(-0.35%) |
Feb 02, 2023 | 58.05 | 59.03 | 57.94 | 58.95 | 348,072 | +0.90(+1.55%) |
Feb 01, 2023 | 57.51 | 58.44 | 56.72 | 58.05 | 422,901 | +0.09(+0.15%) |
Jan 31, 2023 | 57.06 | 57.96 | 56.88 | 57.96 | 1,371,009 | +1.21(+2.14%) |
Jan 30, 2023 | 56.95 | 57.63 | 56.70 | 56.75 | 282,515 | -0.41(-0.71%) |
Jan 27, 2023 | 57.40 | 57.70 | 57.10 | 57.16 | 272,232 | -0.28(-0.50%) |
Jan 26, 2023 | 57.66 | 58.08 | 57.05 | 57.44 | 277,740 | -0.20(-0.35%) |
Jan 25, 2023 | 56.74 | 57.68 | 56.60 | 57.64 | 443,815 | +0.81(+1.42%) |
Jan 24, 2023 | 56.99 | 57.35 | 56.24 | 56.83 | 250,143 | +0.08(+0.13%) |
Jan 23, 2023 | 56.21 | 57.24 | 55.86 | 56.76 | 458,950 | +0.55(+0.98%) |
Jan 20, 2023 | 55.43 | 56.21 | 55.25 | 56.21 | 341,964 | +0.83(+1.51%) |
Jan 19, 2023 | 55.96 | 56.32 | 55.32 | 55.37 | 367,749 | -0.81(-1.44%) |
Jan 18, 2023 | 57.48 | 57.48 | 56.17 | 56.18 | 277,010 | -1.14(-1.99%) |
Jan 17, 2023 | 58.39 | 58.49 | 57.14 | 57.32 | 477,014 | -0.72(-1.24%) |
Jan 13, 2023 | 57.84 | 58.23 | 57.20 | 58.04 | 341,206 | +0.03(+0.05%) |
Jan 12, 2023 | 57.25 | 58.02 | 56.75 | 58.01 | 426,986 | +1.05(+1.85%) |
Jan 11, 2023 | 56.99 | 57.15 | 56.36 | 56.96 | 269,711 | +0.26(+0.45%) |
Jan 10, 2023 | 56.24 | 56.77 | 55.54 | 56.70 | 467,766 | +0.20(+0.35%) |
Jan 09, 2023 | 57.42 | 57.42 | 56.17 | 56.50 | 622,501 | -0.54(-0.95%) |
Jan 06, 2023 | 56.33 | 57.06 | 56.07 | 57.04 | 476,437 | +1.22(+2.19%) |
Jan 05, 2023 | 56.81 | 56.84 | 55.66 | 55.82 | 657,131 | -1.45(-2.53%) |
Jan 04, 2023 | 57.83 | 58.21 | 57.01 | 57.27 | 465,015 | +0.05(+0.08%) |
Jan 03, 2023 | 57.58 | 58.20 | 56.61 | 57.22 | 316,598 | -0.36(-0.63%) |
Dec 30, 2022 | 57.44 | 57.66 | 56.97 | 57.58 | 318,589 | +0.07(+0.12%) |
Dec 29, 2022 | 57.08 | 57.65 | 56.77 | 57.52 | 306,885 | +0.64(+1.13%) |
Dec 28, 2022 | 58.05 | 58.30 | 56.82 | 56.87 | 224,376 | -0.99(-1.70%) |
Dec 27, 2022 | 57.53 | 57.94 | 57.25 | 57.86 | 214,991 | +0.54(+0.94%) |
Dec 23, 2022 | 56.78 | 57.36 | 56.71 | 57.32 | 266,373 | +0.61(+1.07%) |
Dec 22, 2022 | 56.93 | 57.04 | 56.06 | 56.71 | 237,837 | -0.46(-0.81%) |
Dec 21, 2022 | 56.52 | 57.32 | 56.39 | 57.17 | 338,083 | +1.09(+1.94%) |
Dec 20, 2022 | 56.14 | 56.50 | 56.05 | 56.08 | 304,831 | +0.06(+0.10%) |
Dec 19, 2022 | 56.13 | 56.71 | 55.60 | 56.03 | 361,392 | +0.02(+0.03%) |
Dec 16, 2022 | 55.95 | 56.40 | 55.44 | 56.01 | 1,432,278 | -0.26(-0.46%) |
Dec 15, 2022 | 57.30 | 57.30 | 55.90 | 56.26 | 400,484 | -1.57(-2.72%) |
Dec 14, 2022 | 57.34 | 58.90 | 56.91 | 57.84 | 467,021 | +0.32(+0.56%) |
Dec 13, 2022 | 58.30 | 58.66 | 57.07 | 57.52 | 652,155 | +0.18(+0.31%) |
Dec 12, 2022 | 57.14 | 57.36 | 56.75 | 57.34 | 394,963 | +0.30(+0.53%) |
Dec 09, 2022 | 57.74 | 58.20 | 56.86 | 57.03 | 400,832 | -0.85(-1.47%) |
Dec 08, 2022 | 57.63 | 58.02 | 57.26 | 57.89 | 416,654 | +0.40(+0.69%) |
Dec 07, 2022 | 57.60 | 58.22 | 57.26 | 57.49 | 317,576 | -0.18(-0.31%) |
Dec 06, 2022 | 57.71 | 58.04 | 56.86 | 57.67 | 469,645 | -0.05(-0.08%) |
Dec 05, 2022 | 58.56 | 58.56 | 57.17 | 57.71 | 467,707 | -1.44(-2.44%) |
Dec 02, 2022 | 58.26 | 59.40 | 58.04 | 59.16 | 336,246 | +0.43(+0.73%) |
Dec 01, 2022 | 58.55 | 58.77 | 57.46 | 58.73 | 395,454 | +0.52(+0.90%) |
Nov 30, 2022 | 56.61 | 58.21 | 56.29 | 58.21 | 602,675 | +1.34(+2.35%) |
Nov 29, 2022 | 56.64 | 57.22 | 56.64 | 56.87 | 323,474 | -0.09(-0.17%) |
Nov 28, 2022 | 57.70 | 57.84 | 56.82 | 56.97 | 373,992 | -1.13(-1.94%) |
Nov 25, 2022 | 57.95 | 58.17 | 57.53 | 58.09 | 95,512 | +0.19(+0.33%) |
Nov 23, 2022 | 58.01 | 58.55 | 57.68 | 57.90 | 513,121 | -0.02(-0.03%) |
Nov 22, 2022 | 57.38 | 58.18 | 57.14 | 57.92 | 505,176 | +0.57(+0.99%) |
Nov 21, 2022 | 56.72 | 57.36 | 55.96 | 57.35 | 614,147 | +0.49(+0.87%) |
Nov 18, 2022 | 56.79 | 57.25 | 56.46 | 56.86 | 499,148 | +0.74(+1.32%) |
Nov 17, 2022 | 55.47 | 56.16 | 55.11 | 56.12 | 358,568 | -0.08(-0.14%) |
Nov 16, 2022 | 55.49 | 56.52 | 55.49 | 56.20 | 402,768 | +0.84(+1.53%) |
Nov 15, 2022 | 55.87 | 57.00 | 54.94 | 55.35 | 386,489 | +0.20(+0.36%) |
Nov 14, 2022 | 55.20 | 56.02 | 55.03 | 55.15 | 547,346 | +0.05(+0.09%) |
Nov 11, 2022 | 55.45 | 55.45 | 54.58 | 55.11 | 626,474 | -0.40(-0.72%) |
Nov 10, 2022 | 55.32 | 56.28 | 55.10 | 55.51 | 670,426 | +1.69(+3.14%) |
Nov 09, 2022 | 54.66 | 55.29 | 53.45 | 53.82 | 826,326 | -1.02(-1.87%) |
Nov 08, 2022 | 55.59 | 55.72 | 54.70 | 54.84 | 487,942 | -0.18(-0.32%) |
Nov 07, 2022 | 54.88 | 55.12 | 54.59 | 55.02 | 423,937 | +0.46(+0.84%) |
Nov 04, 2022 | 53.59 | 54.64 | 53.29 | 54.56 | 448,672 | +1.64(+3.09%) |
Nov 03, 2022 | 52.54 | 53.47 | 51.96 | 52.92 | 603,469 | +0.01(+0.02%) |
Nov 02, 2022 | 54.65 | 52.87 | 52.91 | 701,344 | -2.20(-3.99%) | |
Nov 01, 2022 | 60.14 | 60.64 | 54.87 | 55.11 | 1,262,661 | -3.27(-5.61%) |
Oct 31, 2022 | 59.65 | 59.70 | 56.67 | 58.39 | 1,715,748 | -2.61(-4.29%) |
Oct 28, 2022 | 59.83 | 61.03 | 59.59 | 61.00 | 560,740 | +1.50(+2.51%) |
Oct 27, 2022 | 59.21 | 60.06 | 59.09 | 59.51 | 508,601 | +0.60(+1.02%) |
Oct 26, 2022 | 59.43 | 59.72 | 58.30 | 58.90 | 552,426 | -0.34(-0.57%) |
Oct 25, 2022 | 58.32 | 59.30 | 57.88 | 59.24 | 734,847 | +0.69(+1.17%) |
Oct 24, 2022 | 58.80 | 59.20 | 58.33 | 58.56 | 626,360 | +0.04(+0.06%) |
Oct 21, 2022 | 57.11 | 58.73 | 57.02 | 58.52 | 446,753 | +1.68(+2.96%) |
Oct 20, 2022 | 57.99 | 58.35 | 56.62 | 56.83 | 414,544 | -1.17(-2.01%) |
Oct 19, 2022 | 58.34 | 58.66 | 57.57 | 58.00 | 279,446 | -0.67(-1.14%) |
Oct 18, 2022 | 58.57 | 59.15 | 58.12 | 58.67 | 525,957 | +0.97(+1.68%) |
Oct 17, 2022 | 57.13 | 57.83 | 57.13 | 57.70 | 490,273 | +1.05(+1.86%) |
Oct 14, 2022 | 57.44 | 57.79 | 56.55 | 56.65 | 387,308 | -0.43(-0.76%) |
Oct 13, 2022 | 55.09 | 57.30 | 54.49 | 57.08 | 678,557 | +2.03(+3.69%) |
Oct 12, 2022 | 55.66 | 55.92 | 55.03 | 55.05 | 387,241 | -0.45(-0.81%) |
Oct 11, 2022 | 54.88 | 55.99 | 54.76 | 55.50 | 642,566 | +0.24(+0.43%) |
Oct 10, 2022 | 54.62 | 55.55 | 54.62 | 55.26 | 707,849 | +0.83(+1.52%) |
Oct 07, 2022 | 55.34 | 55.52 | 54.15 | 54.44 | 593,888 | -1.34(-2.41%) |
Oct 06, 2022 | 55.11 | 56.14 | 55.11 | 55.78 | 902,153 | +0.37(+0.66%) |
Oct 05, 2022 | 54.87 | 55.80 | 54.68 | 55.41 | 523,894 | -0.24(-0.44%) |
Oct 04, 2022 | 55.17 | 55.88 | 55.17 | 55.66 | 617,022 | +1.31(+2.41%) |
Oct 03, 2022 | 53.90 | 54.83 | 53.22 | 54.35 | 431,510 | +1.00(+1.87%) |
Sep 30, 2022 | 53.11 | 54.23 | 53.02 | 53.35 | 716,360 | +0.24(+0.44%) |
Sep 29, 2022 | 53.21 | 53.32 | 52.58 | 53.12 | 476,504 | -0.93(-1.72%) |
Sep 28, 2022 | 53.01 | 54.45 | 52.86 | 54.05 | 720,787 | +1.40(+2.66%) |
Sep 27, 2022 | 53.55 | 53.93 | 52.12 | 52.65 | 593,957 | -0.19(-0.36%) |
Sep 26, 2022 | 53.42 | 53.56 | 52.46 | 52.84 | 500,774 | -0.60(-1.13%) |
Sep 23, 2022 | 53.99 | 54.64 | 52.72 | 53.44 | 782,011 | -1.21(-2.22%) |
Sep 22, 2022 | 55.29 | 55.39 | 54.57 | 54.65 | 494,156 | -0.81(-1.46%) |
Sep 21, 2022 | 56.69 | 57.02 | 55.45 | 55.46 | 387,697 | -0.82(-1.45%) |
Sep 20, 2022 | 57.22 | 57.22 | 56.04 | 56.28 | 363,732 | -1.57(-2.72%) |
Sep 19, 2022 | 56.15 | 57.92 | 56.01 | 57.85 | 498,514 | +1.63(+2.89%) |
Sep 16, 2022 | 58.26 | 58.26 | 55.88 | 56.22 | 1,371,882 | -2.67(-4.54%) |
Sep 15, 2022 | 58.86 | 59.42 | 58.66 | 58.89 | 791,325 | -0.13(-0.22%) |
Sep 14, 2022 | 59.66 | 59.67 | 58.58 | 59.03 | 671,422 | -0.46(-0.77%) |
Sep 13, 2022 | 60.68 | 60.92 | 59.20 | 59.49 | 365,365 | -2.03(-3.30%) |
Sep 12, 2022 | 61.13 | 61.94 | 61.08 | 61.52 | 524,579 | +0.66(+1.08%) |
Sep 09, 2022 | 60.57 | 61.02 | 60.44 | 60.86 | 372,859 | +0.67(+1.11%) |
Sep 08, 2022 | 59.89 | 60.37 | 59.59 | 60.19 | 435,412 | -0.21(-0.34%) |
Sep 07, 2022 | 58.93 | 60.61 | 58.93 | 60.40 | 399,572 | +1.59(+2.70%) |
Sep 06, 2022 | 58.92 | 59.20 | 58.48 | 58.81 | 446,772 | -0.02(-0.03%) |
Sep 02, 2022 | 59.67 | 60.19 | 58.64 | 58.83 | 451,946 | -0.19(-0.32%) |
Sep 01, 2022 | 58.57 | 59.27 | 58.43 | 59.02 | 496,710 | -0.25(-0.43%) |
Aug 31, 2022 | 60.49 | 60.75 | 59.12 | 59.27 | 438,438 | -1.07(-1.78%) |
Aug 30, 2022 | 60.53 | 60.56 | 59.39 | 60.34 | 678,164 | -0.04(-0.06%) |
Aug 29, 2022 | 60.20 | 60.74 | 59.88 | 60.38 | 246,440 | -0.20(-0.33%) |
Aug 26, 2022 | 61.80 | 61.88 | 60.50 | 60.58 | 333,296 | -1.24(-2.01%) |
Aug 25, 2022 | 61.21 | 61.92 | 61.11 | 61.82 | 357,232 | +0.81(+1.33%) |
Aug 24, 2022 | 61.03 | 61.68 | 60.86 | 61.01 | 417,395 | -0.02(-0.03%) |
Aug 23, 2022 | 60.64 | 61.33 | 60.63 | 61.03 | 495,680 | +0.31(+0.51%) |
Aug 22, 2022 | 60.27 | 61.10 | 59.81 | 60.72 | 682,652 | -0.21(-0.34%) |
Aug 19, 2022 | 61.24 | 61.42 | 60.91 | 60.93 | 546,123 | -0.67(-1.08%) |
Aug 18, 2022 | 61.62 | 61.88 | 61.20 | 61.59 | 309,606 | +0.07(+0.11%) |
Aug 17, 2022 | 61.33 | 61.72 | 61.01 | 61.53 | 325,614 | -0.37(-0.59%) |
Aug 16, 2022 | 61.25 | 62.04 | 61.21 | 61.89 | 387,174 | +0.48(+0.78%) |
Aug 15, 2022 | 60.52 | 61.46 | 60.36 | 61.42 | 468,980 | +0.40(+0.66%) |
Aug 12, 2022 | 60.54 | 61.29 | 60.54 | 61.01 | 370,293 | +1.05(+1.76%) |
Aug 11, 2022 | 59.66 | 60.45 | 59.59 | 59.96 | 431,515 | +0.53(+0.89%) |
Aug 10, 2022 | 59.35 | 60.00 | 59.32 | 59.43 | 1,021,624 | +0.92(+1.58%) |
Aug 09, 2022 | 57.86 | 58.58 | 57.58 | 58.51 | 742,875 | +0.92(+1.60%) |
Aug 08, 2022 | 57.62 | 58.03 | 57.45 | 57.59 | 435,476 | +0.56(+0.98%) |
Aug 05, 2022 | 56.68 | 57.47 | 56.37 | 57.03 | 607,520 | -0.07(-0.13%) |
Aug 04, 2022 | 58.16 | 58.16 | 57.10 | 57.10 | 724,444 | -1.16(-1.99%) |
Aug 03, 2022 | 58.74 | 58.74 | 57.97 | 58.26 | 454,861 | -0.13(-0.22%) |
Aug 02, 2022 | 59.44 | 59.44 | 58.11 | 58.39 | 864,234 | -1.26(-2.11%) |
Aug 01, 2022 | 59.19 | 59.99 | 58.56 | 59.65 | 480,639 | +0.41(+0.69%) |
Jul 29, 2022 | 58.66 | 59.65 | 58.55 | 59.24 | 1,019,036 | +0.76(+1.29%) |
Jul 28, 2022 | 58.33 | 58.71 | 57.64 | 58.48 | 520,919 | +0.11(+0.19%) |
Jul 27, 2022 | 58.67 | 58.73 | 57.79 | 58.37 | 789,329 | -0.09(-0.16%) |
Jul 26, 2022 | 57.66 | 58.47 | 57.39 | 58.46 | 721,391 | +0.60(+1.03%) |
Jul 25, 2022 | 58.09 | 58.50 | 57.42 | 57.87 | 567,568 | +0.21(+0.36%) |
Jul 22, 2022 | 58.28 | 58.98 | 57.15 | 57.66 | 692,133 | -0.24(-0.42%) |
Jul 21, 2022 | 55.57 | 58.13 | 55.57 | 57.90 | 973,813 | +2.40(+4.32%) |
Jul 20, 2022 | 55.12 | 55.55 | 54.88 | 55.51 | 409,504 | +0.24(+0.44%) |
Jul 19, 2022 | 54.30 | 55.39 | 54.19 | 55.26 | 371,091 | +1.69(+3.15%) |
Jul 18, 2022 | 54.32 | 54.43 | 53.49 | 53.58 | 331,712 | -0.49(-0.91%) |
Jul 15, 2022 | 54.45 | 54.50 | 53.68 | 54.07 | 330,907 | +0.26(+0.49%) |
Jul 14, 2022 | 53.02 | 53.86 | 52.58 | 53.81 | 391,142 | -0.07(-0.14%) |
Jul 13, 2022 | 53.36 | 54.22 | 53.20 | 53.88 | 319,791 | +0.10(+0.19%) |
Jul 12, 2022 | 53.87 | 54.56 | 53.54 | 53.78 | 280,968 | -0.19(-0.35%) |
Jul 11, 2022 | 53.74 | 54.39 | 53.74 | 53.97 | 259,508 | +0.06(+0.10%) |
Jul 08, 2022 | 54.41 | 54.45 | 53.64 | 53.91 | 377,143 | -0.69(-1.26%) |
Jul 07, 2022 | 54.24 | 54.87 | 54.20 | 54.60 | 307,094 | +0.67(+1.25%) |
Jul 06, 2022 | 53.78 | 54.19 | 53.18 | 53.93 | 360,486 | +0.30(+0.56%) |
Jul 05, 2022 | 54.31 | 54.45 | 52.46 | 53.63 | 468,345 | -1.26(-2.29%) |
Jul 01, 2022 | 53.64 | 54.91 | 53.22 | 54.89 | 714,849 | +1.67(+3.14%) |
Jun 30, 2022 | 52.42 | 53.45 | 52.28 | 53.22 | 489,687 | -0.04(-0.07%) |
Jun 29, 2022 | 53.06 | 53.43 | 52.69 | 53.26 | 322,426 | +0.21(+0.39%) |
Jun 28, 2022 | 54.00 | 54.58 | 53.05 | 53.05 | 425,035 | -0.65(-1.22%) |
Jun 27, 2022 | 53.12 | 53.94 | 53.05 | 53.71 | 441,375 | +0.59(+1.11%) |
Jun 24, 2022 | 51.75 | 53.29 | 51.74 | 53.12 | 886,980 | +1.78(+3.47%) |
Jun 23, 2022 | 51.18 | 51.88 | 50.51 | 51.34 | 684,466 | +0.21(+0.42%) |
Jun 22, 2022 | 49.74 | 51.21 | 49.15 | 51.12 | 1,248,793 | +2.44(+5.02%) |
Jun 21, 2022 | 48.97 | 49.40 | 48.65 | 48.68 | 461,177 | +0.03(+0.06%) |
Jun 17, 2022 | 48.34 | 49.12 | 48.07 | 48.65 | 1,254,864 | +0.40(+0.83%) |
Jun 16, 2022 | 49.83 | 49.88 | 48.17 | 48.25 | 643,604 | -2.72(-5.33%) |
Jun 15, 2022 | 51.45 | 51.68 | 50.12 | 50.96 | 500,793 | -0.17(-0.33%) |
Jun 14, 2022 | 51.49 | 51.84 | 50.77 | 51.13 | 483,035 | -0.51(-0.99%) |
Jun 13, 2022 | 52.22 | 52.31 | 51.37 | 51.64 | 413,647 | -1.46(-2.74%) |
Jun 10, 2022 | 53.69 | 53.77 | 52.86 | 53.10 | 378,335 | -1.19(-2.20%) |
Jun 09, 2022 | 54.96 | 55.19 | 54.12 | 54.29 | 655,799 | -0.79(-1.44%) |
Jun 08, 2022 | 56.29 | 56.39 | 55.05 | 55.09 | 328,772 | -1.60(-2.83%) |
Jun 07, 2022 | 56.08 | 56.84 | 55.73 | 56.69 | 355,132 | +0.55(+0.98%) |
Jun 06, 2022 | 55.73 | 56.58 | 55.58 | 56.14 | 343,807 | +0.57(+1.02%) |
Jun 03, 2022 | 55.81 | 56.08 | 55.34 | 55.57 | 391,881 | -0.55(-0.98%) |
Jun 02, 2022 | 55.68 | 56.31 | 54.75 | 56.12 | 366,317 | +0.86(+1.55%) |
Jun 01, 2022 | 54.63 | 55.57 | 54.06 | 55.26 | 335,109 | +0.71(+1.30%) |
May 31, 2022 | 54.71 | 55.03 | 54.21 | 54.55 | 535,440 | -0.63(-1.13%) |
May 27, 2022 | 54.44 | 55.18 | 54.44 | 55.18 | 350,691 | +1.17(+2.16%) |
May 26, 2022 | 53.76 | 54.29 | 53.76 | 54.01 | 374,747 | +0.57(+1.07%) |
May 25, 2022 | 53.00 | 53.81 | 53.00 | 53.44 | 644,305 | -0.15(-0.28%) |
May 24, 2022 | 53.16 | 53.81 | 52.30 | 53.59 | 580,294 | +0.19(+0.35%) |
May 23, 2022 | 53.31 | 53.75 | 52.55 | 53.41 | 516,626 | +0.86(+1.63%) |
May 20, 2022 | 53.72 | 53.86 | 51.56 | 52.55 | 609,688 | -0.63(-1.18%) |
May 19, 2022 | 53.25 | 54.03 | 52.53 | 53.17 | 505,948 | -0.43(-0.80%) |
May 18, 2022 | 54.90 | 55.19 | 53.56 | 53.60 | 478,364 | -1.73(-3.12%) |
May 17, 2022 | 55.30 | 55.55 | 54.72 | 55.33 | 392,495 | +1.09(+2.01%) |
May 16, 2022 | 53.99 | 54.49 | 53.59 | 54.24 | 503,181 | +0.15(+0.28%) |
May 13, 2022 | 54.43 | 54.71 | 53.78 | 54.09 | 831,180 | -0.21(-0.40%) |
May 12, 2022 | 53.72 | 54.32 | 53.40 | 54.30 | 567,642 | +0.47(+0.87%) |
May 11, 2022 | 54.46 | 55.52 | 53.80 | 53.84 | 811,949 | -0.53(-0.98%) |
May 10, 2022 | 55.91 | 56.16 | 53.85 | 54.37 | 621,831 | -1.16(-2.08%) |
May 09, 2022 | 55.85 | 56.76 | 55.13 | 55.53 | 741,245 | -0.86(-1.52%) |
May 06, 2022 | 56.26 | 56.96 | 55.75 | 56.38 | 622,185 | -0.25(-0.44%) |
May 05, 2022 | 57.61 | 57.98 | 56.19 | 56.63 | 637,824 | -1.56(-2.69%) |
May 04, 2022 | 57.28 | 58.22 | 56.55 | 58.20 | 531,283 | +1.37(+2.41%) |
May 03, 2022 | 56.07 | 57.49 | 56.07 | 56.83 | 556,609 | +0.91(+1.62%) |
May 02, 2022 | 57.61 | 57.80 | 55.40 | 55.92 | 760,767 | -1.38(-2.41%) |
Apr 29, 2022 | 57.48 | 57.98 | 57.09 | 57.30 | 2,377,230 | -0.19(-0.32%) |
Apr 28, 2022 | 56.97 | 57.59 | 56.00 | 57.49 | 653,804 | +0.78(+1.37%) |
Apr 27, 2022 | 56.12 | 57.16 | 55.63 | 56.71 | 821,463 | +0.92(+1.64%) |
Apr 26, 2022 | 57.54 | 57.64 | 55.78 | 55.79 | 668,890 | -1.73(-3.01%) |
Apr 25, 2022 | 58.13 | 58.19 | 56.46 | 57.52 | 929,207 | -0.78(-1.33%) |
Apr 22, 2022 | 60.83 | 60.90 | 58.19 | 58.30 | 972,092 | -3.54(-5.72%) |
Apr 21, 2022 | 61.63 | 62.07 | 60.46 | 61.84 | 918,613 | +0.83(+1.37%) |
Apr 20, 2022 | 60.15 | 61.13 | 59.97 | 61.00 | 551,411 | +1.22(+2.04%) |
Apr 19, 2022 | 58.67 | 60.10 | 58.67 | 59.78 | 484,426 | +1.36(+2.33%) |
Apr 18, 2022 | 58.90 | 59.43 | 58.21 | 58.42 | 438,735 | -0.42(-0.71%) |
Apr 14, 2022 | 58.84 | 59.43 | 58.58 | 58.84 | 336,964 | -0.02(-0.03%) |
Apr 13, 2022 | 58.20 | 58.89 | 58.15 | 58.85 | 339,749 | +0.38(+0.65%) |
Apr 12, 2022 | 58.66 | 59.12 | 58.08 | 58.48 | 474,254 | -0.19(-0.33%) |
Apr 11, 2022 | 58.48 | 59.13 | 58.47 | 58.67 | 476,081 | +0.34(+0.59%) |
Apr 08, 2022 | 58.48 | 58.83 | 58.14 | 58.33 | 545,774 | +0.11(+0.19%) |
Apr 07, 2022 | 58.26 | 58.45 | 57.45 | 58.22 | 402,138 | -0.05(-0.08%) |
Apr 06, 2022 | 57.57 | 58.49 | 57.18 | 58.26 | 497,753 | +0.56(+0.96%) |
Apr 05, 2022 | 57.80 | 58.30 | 57.32 | 57.71 | 459,613 | -0.20(-0.35%) |
Apr 04, 2022 | 58.60 | 58.60 | 57.38 | 57.91 | 557,703 | -1.05(-1.77%) |