Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 68.60 | 69.71 | 68.30 | 69.05 | 188,958 | -0.32(-0.46%) |
Apr 27, 2023 | 68.87 | 69.40 | 68.35 | 69.37 | 139,250 | +0.53(+0.77%) |
Apr 26, 2023 | 69.57 | 70.43 | 68.49 | 68.84 | 219,021 | -0.33(-0.48%) |
Apr 25, 2023 | 70.59 | 70.96 | 68.50 | 69.17 | 237,719 | -2.04(-2.86%) |
Apr 24, 2023 | 70.95 | 71.94 | 70.67 | 71.21 | 471,483 | +0.42(+0.59%) |
Apr 21, 2023 | 70.34 | 71.52 | 70.34 | 70.79 | 286,420 | +0.38(+0.54%) |
Apr 20, 2023 | 69.45 | 71.11 | 69.18 | 70.41 | 196,607 | +0.41(+0.59%) |
Apr 19, 2023 | 69.99 | 70.57 | 69.77 | 70.00 | 154,590 | -0.46(-0.65%) |
Apr 18, 2023 | 70.75 | 71.10 | 70.02 | 70.46 | 186,497 | +0.14(+0.20%) |
Apr 17, 2023 | 70.97 | 71.31 | 69.92 | 70.32 | 162,189 | -0.84(-1.18%) |
Apr 14, 2023 | 71.67 | 72.13 | 70.59 | 71.16 | 233,162 | -0.61(-0.85%) |
Apr 13, 2023 | 71.25 | 71.91 | 70.97 | 71.77 | 328,801 | +0.75(+1.06%) |
Apr 12, 2023 | 71.19 | 71.97 | 70.76 | 71.02 | 184,740 | +0.39(+0.55%) |
Apr 11, 2023 | 71.07 | 71.62 | 70.19 | 70.63 | 287,940 | -0.93(-1.30%) |
Apr 10, 2023 | 69.54 | 71.60 | 69.34 | 71.56 | 262,234 | +1.27(+1.81%) |
Apr 06, 2023 | 70.19 | 71.23 | 69.76 | 70.29 | 292,850 | -0.39(-0.55%) |
Apr 05, 2023 | 71.69 | 71.69 | 69.96 | 70.68 | 141,350 | -1.15(-1.60%) |
Apr 04, 2023 | 71.66 | 72.66 | 71.38 | 71.83 | 244,554 | +0.60(+0.84%) |
Apr 03, 2023 | 71.38 | 71.74 | 70.40 | 71.23 | 571,382 | -0.88(-1.22%) |
Mar 31, 2023 | 71.11 | 72.51 | 71.11 | 72.11 | 442,698 | +1.31(+1.85%) |
Mar 30, 2023 | 70.29 | 71.10 | 70.19 | 70.80 | 188,831 | +0.87(+1.24%) |
Mar 29, 2023 | 70.05 | 70.63 | 69.39 | 69.93 | 229,781 | +0.39(+0.56%) |
Mar 28, 2023 | 69.01 | 69.63 | 68.50 | 69.54 | 230,629 | +0.37(+0.53%) |
Mar 27, 2023 | 69.11 | 69.56 | 68.32 | 69.17 | 455,094 | +0.31(+0.45%) |
Mar 24, 2023 | 68.76 | 69.10 | 67.93 | 68.86 | 392,688 | +0.01(+0.01%) |
Mar 23, 2023 | 68.86 | 69.76 | 68.31 | 68.85 | 235,702 | +0.64(+0.94%) |
Mar 22, 2023 | 69.12 | 70.00 | 68.17 | 68.21 | 342,082 | -1.28(-1.84%) |
Mar 21, 2023 | 69.99 | 70.08 | 69.36 | 69.49 | 234,159 | -0.24(-0.34%) |
Mar 20, 2023 | 69.38 | 69.82 | 68.12 | 69.73 | 290,513 | +0.16(+0.23%) |
Mar 17, 2023 | 68.11 | 70.54 | 67.59 | 69.57 | 796,008 | +1.46(+2.14%) |
Mar 16, 2023 | 64.95 | 68.39 | 64.95 | 68.11 | 380,329 | +1.11(+1.66%) |
Mar 15, 2023 | 65.47 | 67.06 | 65.12 | 67.00 | 340,292 | +0.46(+0.69%) |
Mar 14, 2023 | 66.21 | 66.67 | 65.19 | 66.54 | 484,466 | +1.69(+2.61%) |
Mar 13, 2023 | 62.49 | 65.65 | 61.74 | 64.85 | 470,853 | +1.55(+2.45%) |
Mar 10, 2023 | 65.66 | 65.80 | 63.24 | 63.30 | 625,302 | -2.48(-3.77%) |
Mar 09, 2023 | 67.25 | 67.61 | 65.74 | 65.78 | 423,646 | -1.49(-2.21%) |
Mar 08, 2023 | 66.28 | 67.59 | 66.11 | 67.27 | 366,856 | +0.83(+1.25%) |
Mar 07, 2023 | 66.50 | 67.29 | 65.97 | 66.44 | 450,005 | +0.12(+0.18%) |
Mar 06, 2023 | 65.64 | 66.43 | 65.22 | 66.32 | 332,503 | +0.59(+0.90%) |
Mar 03, 2023 | 65.43 | 66.00 | 64.63 | 65.73 | 318,755 | +0.54(+0.83%) |
Mar 02, 2023 | 64.58 | 65.47 | 63.34 | 65.19 | 238,289 | +0.49(+0.76%) |
Mar 01, 2023 | 63.84 | 64.94 | 63.26 | 64.70 | 476,200 | +0.64(+1.00%) |
Feb 28, 2023 | 64.48 | 65.25 | 63.51 | 64.06 | 966,904 | -0.88(-1.36%) |
Feb 27, 2023 | 63.94 | 64.95 | 61.88 | 64.94 | 685,153 | +1.40(+2.20%) |
Feb 24, 2023 | 58.50 | 63.66 | 57.97 | 63.54 | 847,190 | +6.97(+12.32%) |
Feb 23, 2023 | 55.35 | 56.87 | 55.33 | 56.57 | 476,852 | +1.81(+3.31%) |
Feb 22, 2023 | 55.03 | 56.01 | 53.92 | 54.76 | 373,721 | +0.08(+0.15%) |
Feb 21, 2023 | 54.73 | 55.52 | 54.30 | 54.68 | 336,321 | -0.88(-1.58%) |
Feb 17, 2023 | 56.81 | 57.01 | 55.52 | 55.56 | 268,342 | -1.54(-2.70%) |
Feb 16, 2023 | 56.66 | 57.95 | 56.66 | 57.10 | 226,225 | -1.08(-1.86%) |
Feb 15, 2023 | 57.14 | 58.31 | 56.91 | 58.18 | 173,304 | +0.70(+1.22%) |
Feb 14, 2023 | 56.56 | 58.05 | 55.87 | 57.48 | 143,241 | +0.49(+0.86%) |
Feb 13, 2023 | 56.07 | 57.27 | 56.02 | 56.99 | 228,953 | +1.17(+2.10%) |
Feb 10, 2023 | 56.00 | 57.08 | 55.82 | 55.82 | 239,502 | -0.82(-1.45%) |
Feb 09, 2023 | 57.47 | 57.98 | 56.42 | 56.64 | 115,722 | -0.07(-0.12%) |
Feb 08, 2023 | 57.94 | 58.46 | 56.49 | 56.71 | 234,217 | -1.41(-2.43%) |
Feb 07, 2023 | 56.79 | 58.27 | 56.64 | 58.12 | 126,453 | +1.05(+1.84%) |
Feb 06, 2023 | 57.14 | 57.74 | 56.90 | 57.07 | 187,593 | -0.70(-1.21%) |
Feb 03, 2023 | 57.64 | 58.56 | 56.94 | 57.77 | 304,499 | -1.34(-2.27%) |
Feb 02, 2023 | 55.03 | 59.89 | 55.03 | 59.11 | 833,164 | +4.14(+7.53%) |
Feb 01, 2023 | 53.35 | 55.24 | 53.35 | 54.97 | 263,012 | +1.87(+3.52%) |
Jan 31, 2023 | 52.46 | 53.15 | 52.41 | 53.10 | 190,996 | +0.82(+1.57%) |
Jan 30, 2023 | 52.76 | 53.26 | 52.16 | 52.28 | 88,025 | -0.98(-1.84%) |
Jan 27, 2023 | 52.30 | 53.51 | 51.83 | 53.26 | 252,350 | +0.61(+1.16%) |
Jan 26, 2023 | 53.07 | 53.30 | 51.92 | 52.65 | 140,886 | +0.09(+0.17%) |
Jan 25, 2023 | 51.67 | 52.77 | 50.89 | 52.56 | 153,266 | +0.14(+0.27%) |
Jan 24, 2023 | 53.04 | 54.01 | 52.00 | 52.42 | 541,959 | -1.11(-2.07%) |
Jan 23, 2023 | 52.12 | 53.54 | 51.88 | 53.53 | 262,635 | +1.60(+3.08%) |
Jan 20, 2023 | 51.79 | 52.19 | 49.98 | 51.93 | 207,961 | +0.60(+1.17%) |
Jan 19, 2023 | 50.10 | 51.48 | 49.78 | 51.33 | 253,955 | +0.75(+1.48%) |
Jan 18, 2023 | 50.58 | 52.14 | 50.46 | 50.58 | 359,325 | +0.40(+0.80%) |
Jan 17, 2023 | 49.65 | 50.31 | 49.62 | 50.18 | 220,977 | +0.40(+0.80%) |
Jan 13, 2023 | 49.95 | 50.29 | 49.29 | 49.78 | 151,442 | -0.07(-0.14%) |
Jan 12, 2023 | 49.63 | 50.09 | 48.54 | 49.85 | 194,207 | +0.35(+0.71%) |
Jan 11, 2023 | 48.95 | 49.54 | 48.38 | 49.50 | 127,482 | +0.60(+1.23%) |
Jan 10, 2023 | 47.97 | 48.92 | 47.96 | 48.90 | 119,187 | +0.74(+1.54%) |
Jan 09, 2023 | 47.86 | 49.11 | 47.45 | 48.16 | 227,170 | +1.21(+2.58%) |
Jan 06, 2023 | 46.14 | 47.10 | 45.05 | 46.95 | 138,866 | +1.35(+2.96%) |
Jan 05, 2023 | 46.62 | 46.95 | 45.57 | 45.60 | 187,231 | -1.54(-3.27%) |
Jan 04, 2023 | 46.98 | 47.43 | 46.35 | 47.14 | 322,050 | +0.79(+1.70%) |
Jan 03, 2023 | 46.19 | 47.34 | 45.95 | 46.35 | 395,454 | +0.88(+1.94%) |
Dec 30, 2022 | 45.28 | 45.67 | 45.02 | 45.47 | 132,005 | -0.32(-0.70%) |
Dec 29, 2022 | 44.38 | 45.92 | 44.25 | 45.79 | 143,965 | +1.94(+4.42%) |
Dec 28, 2022 | 43.69 | 44.53 | 43.69 | 43.85 | 193,548 | -0.04(-0.09%) |
Dec 27, 2022 | 44.50 | 44.59 | 43.68 | 43.89 | 165,289 | -0.70(-1.57%) |
Dec 23, 2022 | 44.99 | 45.90 | 44.22 | 44.59 | 182,554 | -0.52(-1.15%) |
Dec 22, 2022 | 44.95 | 45.30 | 44.27 | 45.11 | 384,015 | -0.32(-0.70%) |
Dec 21, 2022 | 44.71 | 45.75 | 44.50 | 45.43 | 186,184 | +0.85(+1.91%) |
Dec 20, 2022 | 43.80 | 45.08 | 43.73 | 44.58 | 247,501 | +0.53(+1.20%) |
Dec 19, 2022 | 44.75 | 45.26 | 43.82 | 44.05 | 279,494 | -0.92(-2.05%) |
Dec 16, 2022 | 45.21 | 47.00 | 44.70 | 44.97 | 474,937 | -0.94(-2.05%) |
Dec 15, 2022 | 47.28 | 48.49 | 45.70 | 45.91 | 328,258 | -2.10(-4.37%) |
Dec 14, 2022 | 48.64 | 48.99 | 47.74 | 48.01 | 318,416 | -0.76(-1.56%) |
Dec 13, 2022 | 48.88 | 50.23 | 48.32 | 48.77 | 276,294 | +1.26(+2.65%) |
Dec 12, 2022 | 47.31 | 48.18 | 47.23 | 47.51 | 267,281 | +0.02(+0.04%) |
Dec 09, 2022 | 47.66 | 48.31 | 47.38 | 47.49 | 269,744 | -0.58(-1.21%) |
Dec 08, 2022 | 47.93 | 49.11 | 47.93 | 48.07 | 144,060 | +0.11(+0.23%) |
Dec 07, 2022 | 47.46 | 48.00 | 47.03 | 47.96 | 486,188 | +0.50(+1.05%) |
Dec 06, 2022 | 48.14 | 48.16 | 46.41 | 47.46 | 197,967 | -0.70(-1.45%) |
Dec 05, 2022 | 49.48 | 49.54 | 47.87 | 48.16 | 699,401 | -1.72(-3.45%) |
Dec 02, 2022 | 49.40 | 49.99 | 49.31 | 49.88 | 159,503 | -0.42(-0.83%) |
Dec 01, 2022 | 49.13 | 50.37 | 48.11 | 50.30 | 152,586 | +1.23(+2.51%) |
Nov 30, 2022 | 46.73 | 49.16 | 46.49 | 49.07 | 816,963 | +2.26(+4.83%) |
Nov 29, 2022 | 46.63 | 47.35 | 46.52 | 46.81 | 225,092 | +0.19(+0.41%) |
Nov 28, 2022 | 47.06 | 47.19 | 46.29 | 46.62 | 646,350 | -0.68(-1.44%) |
Nov 25, 2022 | 47.22 | 47.65 | 45.56 | 47.30 | 123,385 | +0.05(+0.11%) |
Nov 23, 2022 | 46.31 | 47.46 | 46.00 | 47.25 | 239,313 | +0.94(+2.03%) |
Nov 22, 2022 | 45.99 | 46.50 | 44.76 | 46.31 | 1,586,470 | +0.51(+1.11%) |
Nov 21, 2022 | 46.90 | 48.12 | 45.54 | 45.80 | 296,928 | -1.29(-2.74%) |
Nov 18, 2022 | 48.73 | 49.47 | 46.86 | 47.09 | 387,184 | -0.54(-1.13%) |
Nov 17, 2022 | 48.64 | 48.76 | 47.47 | 47.63 | 188,639 | -1.50(-3.05%) |
Nov 16, 2022 | 50.74 | 50.74 | 48.99 | 49.13 | 257,332 | -0.94(-1.88%) |
Nov 15, 2022 | 49.77 | 50.42 | 49.45 | 50.07 | 674,358 | +1.35(+2.77%) |
Nov 14, 2022 | 49.01 | 49.36 | 47.87 | 48.72 | 315,839 | -0.06(-0.12%) |
Nov 11, 2022 | 48.05 | 49.47 | 47.38 | 48.78 | 413,062 | +0.83(+1.73%) |
Nov 10, 2022 | 46.42 | 48.16 | 46.10 | 47.95 | 468,947 | +3.32(+7.44%) |
Nov 09, 2022 | 45.91 | 45.99 | 44.53 | 44.63 | 258,245 | -1.93(-4.15%) |
Nov 08, 2022 | 46.93 | 47.63 | 45.84 | 46.56 | 368,156 | +0.04(+0.09%) |
Nov 07, 2022 | 45.49 | 46.91 | 44.83 | 46.52 | 249,212 | +1.03(+2.26%) |
Nov 04, 2022 | 47.64 | 48.00 | 44.35 | 45.49 | 515,486 | -0.04(-0.09%) |
Nov 03, 2022 | 46.55 | 47.61 | 45.33 | 45.53 | 467,046 | -1.53(-3.25%) |
Nov 02, 2022 | 48.40 | 47.02 | 47.06 | 440,990 | -1.52(-3.13%) | |
Nov 01, 2022 | 49.88 | 50.01 | 48.23 | 48.58 | 153,238 | -0.47(-0.96%) |
Oct 31, 2022 | 48.49 | 49.39 | 47.99 | 49.05 | 207,732 | +0.07(+0.14%) |
Oct 28, 2022 | 47.73 | 49.06 | 47.47 | 48.98 | 174,881 | +1.44(+3.03%) |
Oct 27, 2022 | 47.41 | 48.34 | 47.07 | 47.54 | 189,526 | +0.43(+0.91%) |
Oct 26, 2022 | 47.14 | 48.15 | 46.75 | 47.11 | 213,221 | -0.29(-0.61%) |
Oct 25, 2022 | 46.78 | 47.67 | 46.64 | 47.40 | 186,864 | +0.96(+2.07%) |
Oct 24, 2022 | 45.58 | 46.60 | 45.05 | 46.44 | 158,183 | +0.68(+1.49%) |
Oct 21, 2022 | 44.99 | 45.94 | 44.18 | 45.76 | 235,183 | +0.84(+1.87%) |
Oct 20, 2022 | 45.49 | 46.47 | 44.77 | 44.92 | 516,635 | -0.48(-1.06%) |
Oct 19, 2022 | 45.39 | 45.88 | 45.08 | 45.40 | 350,114 | -0.63(-1.37%) |
Oct 18, 2022 | 46.39 | 46.91 | 45.60 | 46.03 | 166,749 | +0.68(+1.50%) |
Oct 17, 2022 | 44.45 | 45.59 | 44.45 | 45.35 | 266,973 | +1.42(+3.23%) |
Oct 14, 2022 | 45.84 | 45.90 | 43.86 | 43.93 | 129,964 | -1.61(-3.54%) |
Oct 13, 2022 | 43.71 | 45.73 | 43.17 | 45.54 | 223,395 | +0.74(+1.65%) |
Oct 12, 2022 | 44.46 | 45.17 | 44.26 | 44.80 | 204,203 | +0.28(+0.63%) |
Oct 11, 2022 | 45.32 | 45.32 | 43.95 | 44.52 | 322,633 | -0.84(-1.85%) |
Oct 10, 2022 | 47.61 | 48.15 | 44.59 | 45.36 | 2,962,521 | -2.40(-5.03%) |
Oct 07, 2022 | 47.96 | 48.09 | 47.20 | 47.76 | 438,107 | -1.00(-2.05%) |
Oct 06, 2022 | 48.47 | 49.08 | 48.47 | 48.76 | 278,341 | +0.27(+0.56%) |
Oct 05, 2022 | 46.99 | 48.63 | 46.98 | 48.49 | 188,317 | +0.59(+1.23%) |
Oct 04, 2022 | 46.56 | 47.90 | 46.56 | 47.90 | 401,909 | +2.21(+4.84%) |
Oct 03, 2022 | 44.43 | 46.04 | 44.20 | 45.69 | 186,998 | +1.47(+3.32%) |
Sep 30, 2022 | 44.74 | 45.84 | 44.15 | 44.22 | 190,786 | -0.73(-1.62%) |
Sep 29, 2022 | 45.53 | 45.97 | 44.81 | 44.95 | 251,625 | -1.22(-2.64%) |
Sep 28, 2022 | 45.92 | 46.48 | 45.65 | 46.17 | 153,926 | +0.34(+0.74%) |
Sep 27, 2022 | 45.94 | 46.70 | 45.38 | 45.83 | 184,238 | +0.34(+0.75%) |
Sep 26, 2022 | 45.47 | 46.72 | 45.42 | 45.49 | 224,537 | -0.22(-0.48%) |
Sep 23, 2022 | 45.75 | 45.95 | 44.92 | 45.71 | 255,793 | -0.26(-0.57%) |
Sep 22, 2022 | 45.80 | 46.19 | 45.07 | 45.97 | 275,467 | -0.36(-0.78%) |
Sep 21, 2022 | 46.58 | 48.00 | 46.26 | 46.33 | 205,400 | +0.09(+0.19%) |
Sep 20, 2022 | 46.49 | 46.89 | 46.06 | 46.24 | 180,238 | -0.85(-1.81%) |
Sep 19, 2022 | 46.63 | 47.14 | 45.90 | 47.09 | 279,695 | +0.03(+0.06%) |
Sep 16, 2022 | 47.27 | 47.34 | 46.46 | 47.06 | 325,506 | -0.79(-1.65%) |
Sep 15, 2022 | 48.00 | 48.51 | 47.30 | 47.85 | 322,849 | -0.85(-1.75%) |
Sep 14, 2022 | 50.07 | 50.55 | 48.13 | 48.70 | 246,635 | -1.06(-2.13%) |
Sep 13, 2022 | 50.61 | 51.02 | 48.48 | 49.76 | 361,947 | -2.44(-4.67%) |
Sep 12, 2022 | 51.73 | 52.29 | 51.64 | 52.20 | 148,560 | +0.53(+1.03%) |
Sep 09, 2022 | 51.44 | 52.11 | 51.14 | 51.67 | 128,967 | +0.81(+1.59%) |
Sep 08, 2022 | 49.88 | 51.07 | 49.86 | 50.86 | 122,068 | +0.58(+1.15%) |
Sep 07, 2022 | 49.14 | 50.59 | 49.13 | 50.28 | 134,318 | +1.09(+2.22%) |
Sep 06, 2022 | 48.52 | 51.02 | 48.52 | 49.19 | 220,207 | +0.53(+1.09%) |
Sep 02, 2022 | 49.74 | 50.35 | 48.56 | 48.66 | 316,375 | -0.68(-1.38%) |
Sep 01, 2022 | 51.24 | 51.84 | 48.66 | 49.34 | 519,109 | -2.67(-5.13%) |
Aug 31, 2022 | 52.69 | 52.94 | 51.80 | 52.01 | 281,679 | -0.08(-0.15%) |
Aug 30, 2022 | 52.67 | 53.04 | 51.46 | 52.09 | 184,176 | -0.06(-0.12%) |
Aug 29, 2022 | 53.29 | 53.53 | 51.56 | 52.15 | 241,848 | -1.58(-2.94%) |
Aug 26, 2022 | 55.25 | 55.25 | 53.64 | 53.73 | 336,423 | -1.65(-2.98%) |
Aug 25, 2022 | 54.83 | 55.48 | 54.65 | 55.38 | 210,389 | +1.07(+1.97%) |
Aug 24, 2022 | 53.13 | 54.38 | 52.81 | 54.31 | 236,890 | +1.05(+1.97%) |
Aug 23, 2022 | 53.58 | 53.90 | 52.98 | 53.26 | 199,203 | -0.46(-0.86%) |
Aug 22, 2022 | 53.84 | 54.70 | 52.92 | 53.72 | 270,288 | -1.05(-1.92%) |
Aug 19, 2022 | 56.28 | 56.30 | 54.55 | 54.77 | 199,205 | -1.66(-2.94%) |
Aug 18, 2022 | 56.52 | 57.49 | 55.61 | 56.43 | 192,793 | -0.25(-0.44%) |
Aug 17, 2022 | 56.38 | 56.89 | 55.56 | 56.68 | 154,478 | +0.41(+0.73%) |
Aug 16, 2022 | 56.73 | 57.25 | 55.52 | 56.27 | 156,334 | -1.01(-1.76%) |
Aug 15, 2022 | 56.52 | 57.78 | 56.41 | 57.28 | 192,165 | +0.87(+1.54%) |
Aug 12, 2022 | 55.39 | 56.52 | 55.38 | 56.41 | 205,828 | +1.09(+1.97%) |
Aug 11, 2022 | 57.01 | 57.20 | 55.26 | 55.32 | 293,364 | -1.16(-2.05%) |
Aug 10, 2022 | 57.32 | 57.49 | 56.39 | 56.48 | 236,423 | +0.57(+1.02%) |
Aug 09, 2022 | 56.35 | 56.36 | 55.46 | 55.91 | 313,943 | -1.04(-1.83%) |
Aug 08, 2022 | 58.25 | 58.90 | 56.90 | 56.95 | 389,133 | -0.94(-1.62%) |
Aug 05, 2022 | 59.08 | 59.08 | 55.56 | 57.89 | 672,770 | -2.99(-4.91%) |
Aug 04, 2022 | 60.15 | 61.10 | 59.69 | 60.88 | 176,712 | +0.84(+1.40%) |
Aug 03, 2022 | 58.37 | 60.19 | 58.37 | 60.04 | 205,848 | +1.73(+2.97%) |
Aug 02, 2022 | 58.55 | 59.11 | 58.30 | 58.31 | 421,733 | -0.89(-1.50%) |
Aug 01, 2022 | 58.32 | 59.56 | 58.18 | 59.20 | 223,954 | +0.29(+0.49%) |
Jul 29, 2022 | 57.69 | 59.05 | 57.19 | 58.91 | 231,691 | +1.19(+2.06%) |
Jul 28, 2022 | 55.79 | 57.97 | 55.09 | 57.72 | 167,165 | +1.74(+3.11%) |
Jul 27, 2022 | 54.36 | 56.50 | 54.36 | 55.98 | 281,889 | +2.46(+4.60%) |
Jul 26, 2022 | 54.15 | 54.36 | 53.26 | 53.52 | 112,279 | -0.86(-1.58%) |
Jul 25, 2022 | 54.89 | 54.91 | 53.95 | 54.38 | 160,522 | -0.53(-0.97%) |
Jul 22, 2022 | 54.70 | 55.01 | 53.86 | 54.91 | 221,592 | -0.11(-0.20%) |
Jul 21, 2022 | 54.01 | 55.02 | 53.82 | 55.02 | 155,478 | +0.75(+1.38%) |
Jul 20, 2022 | 53.16 | 54.86 | 53.00 | 54.27 | 415,028 | +1.44(+2.73%) |
Jul 19, 2022 | 51.89 | 53.08 | 51.13 | 52.83 | 222,355 | +1.49(+2.90%) |
Jul 18, 2022 | 51.78 | 52.27 | 50.98 | 51.34 | 245,665 | -0.02(-0.04%) |
Jul 15, 2022 | 49.82 | 51.61 | 49.58 | 51.36 | 389,584 | +2.33(+4.75%) |
Jul 14, 2022 | 48.65 | 49.10 | 48.20 | 49.03 | 267,726 | -0.35(-0.71%) |
Jul 13, 2022 | 48.44 | 49.90 | 48.32 | 49.38 | 144,238 | -0.28(-0.56%) |
Jul 12, 2022 | 51.82 | 52.28 | 49.29 | 49.66 | 353,254 | -1.96(-3.80%) |
Jul 11, 2022 | 53.06 | 53.96 | 51.47 | 51.62 | 354,326 | -1.61(-3.02%) |
Jul 08, 2022 | 53.01 | 53.52 | 52.38 | 53.23 | 189,845 | -0.38(-0.71%) |
Jul 07, 2022 | 52.80 | 53.88 | 52.40 | 53.61 | 204,011 | +0.70(+1.32%) |
Jul 06, 2022 | 53.66 | 53.91 | 52.13 | 52.91 | 163,986 | -0.56(-1.05%) |
Jul 05, 2022 | 51.50 | 53.53 | 51.05 | 53.47 | 207,048 | +1.40(+2.69%) |
Jul 01, 2022 | 52.09 | 52.74 | 51.59 | 52.07 | 247,543 | -0.43(-0.82%) |
Jun 30, 2022 | 51.41 | 52.51 | 50.65 | 52.50 | 444,991 | +0.71(+1.37%) |
Jun 29, 2022 | 51.14 | 52.71 | 50.31 | 51.79 | 218,457 | +0.54(+1.05%) |
Jun 28, 2022 | 51.15 | 51.75 | 50.47 | 51.25 | 914,196 | -0.16(-0.31%) |
Jun 27, 2022 | 54.04 | 54.40 | 50.90 | 51.41 | 581,277 | -4.32(-7.75%) |
Jun 24, 2022 | 54.72 | 56.11 | 54.49 | 55.73 | 764,092 | +1.55(+2.86%) |
Jun 23, 2022 | 52.39 | 54.54 | 52.06 | 54.18 | 346,922 | +2.11(+4.05%) |
Jun 22, 2022 | 52.00 | 53.02 | 51.60 | 52.07 | 277,409 | -0.27(-0.52%) |
Jun 21, 2022 | 52.25 | 53.20 | 52.14 | 52.34 | 409,580 | +0.39(+0.75%) |
Jun 17, 2022 | 50.87 | 53.67 | 49.60 | 51.95 | 675,454 | +1.54(+3.05%) |
Jun 16, 2022 | 50.32 | 50.93 | 49.66 | 50.41 | 301,371 | -0.95(-1.85%) |
Jun 15, 2022 | 49.56 | 52.28 | 49.50 | 51.36 | 350,753 | +1.99(+4.03%) |
Jun 14, 2022 | 50.20 | 50.36 | 48.50 | 49.37 | 786,430 | -0.59(-1.18%) |
Jun 13, 2022 | 50.28 | 51.02 | 49.62 | 49.96 | 358,165 | -1.98(-3.81%) |
Jun 10, 2022 | 53.13 | 53.77 | 51.47 | 51.94 | 1,886,905 | -3.20(-5.80%) |
Jun 09, 2022 | 54.84 | 56.75 | 53.86 | 55.14 | 912,531 | +0.57(+1.04%) |
Jun 08, 2022 | 55.16 | 55.74 | 54.39 | 54.57 | 131,608 | -0.71(-1.28%) |
Jun 07, 2022 | 54.09 | 55.80 | 54.09 | 55.28 | 196,555 | +0.34(+0.62%) |
Jun 06, 2022 | 56.24 | 56.57 | 54.69 | 54.94 | 199,976 | -0.06(-0.11%) |
Jun 03, 2022 | 55.24 | 55.93 | 54.45 | 55.00 | 214,410 | -1.46(-2.59%) |
Jun 02, 2022 | 53.98 | 56.51 | 53.02 | 56.46 | 228,246 | +2.49(+4.61%) |
Jun 01, 2022 | 55.29 | 56.90 | 53.55 | 53.97 | 333,450 | -0.99(-1.80%) |
May 31, 2022 | 55.05 | 55.41 | 54.16 | 54.96 | 471,578 | -0.13(-0.24%) |
May 27, 2022 | 53.58 | 55.22 | 53.24 | 55.09 | 211,476 | +1.99(+3.75%) |
May 26, 2022 | 52.38 | 53.46 | 51.14 | 53.10 | 330,787 | +0.63(+1.20%) |
May 25, 2022 | 51.40 | 53.07 | 50.80 | 52.47 | 218,673 | +0.71(+1.37%) |
May 24, 2022 | 51.54 | 52.19 | 50.34 | 51.76 | 417,776 | -0.54(-1.03%) |
May 23, 2022 | 52.02 | 54.46 | 51.19 | 52.30 | 586,296 | +0.27(+0.52%) |
May 20, 2022 | 53.20 | 53.31 | 50.71 | 52.03 | 275,708 | -0.16(-0.31%) |
May 19, 2022 | 51.13 | 53.28 | 51.03 | 52.19 | 300,595 | +1.17(+2.29%) |
May 18, 2022 | 51.33 | 52.12 | 49.26 | 51.02 | 338,623 | -1.17(-2.24%) |
May 17, 2022 | 53.36 | 53.68 | 51.62 | 52.19 | 407,612 | -0.06(-0.11%) |
May 16, 2022 | 52.41 | 53.41 | 51.30 | 52.25 | 222,462 | -0.82(-1.55%) |
May 13, 2022 | 51.74 | 53.88 | 51.02 | 53.07 | 492,667 | +2.23(+4.39%) |
May 12, 2022 | 49.31 | 51.92 | 48.86 | 50.84 | 479,267 | +0.73(+1.46%) |
May 11, 2022 | 50.74 | 52.01 | 49.92 | 50.11 | 295,425 | -1.06(-2.07%) |
May 10, 2022 | 50.73 | 54.71 | 48.79 | 51.17 | 776,683 | +1.59(+3.21%) |
May 09, 2022 | 50.44 | 51.47 | 48.77 | 49.58 | 1,229,430 | -1.99(-3.86%) |
May 06, 2022 | 53.74 | 53.74 | 50.72 | 51.57 | 337,830 | -2.17(-4.04%) |
May 05, 2022 | 54.96 | 55.44 | 52.62 | 53.74 | 378,679 | -2.27(-4.05%) |
May 04, 2022 | 55.31 | 56.44 | 53.56 | 56.01 | 222,534 | +0.68(+1.23%) |
May 03, 2022 | 55.63 | 56.02 | 54.95 | 55.33 | 611,389 | -0.27(-0.49%) |