Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 62.33 | 62.72 | 62.19 | 62.71 | 98,356 | +0.34(+0.55%) |
Apr 27, 2023 | 61.98 | 62.42 | 61.88 | 62.37 | 46,077 | +0.76(+1.24%) |
Apr 26, 2023 | 62.05 | 62.06 | 61.58 | 61.61 | 55,546 | -0.22(-0.36%) |
Apr 25, 2023 | 62.33 | 62.38 | 61.78 | 61.83 | 55,925 | -0.65(-1.03%) |
Apr 24, 2023 | 62.36 | 62.55 | 62.33 | 62.48 | 71,638 | +0.09(+0.14%) |
Apr 21, 2023 | 62.37 | 62.48 | 62.14 | 62.39 | 176,199 | +0.02(+0.03%) |
Apr 20, 2023 | 62.38 | 62.59 | 62.25 | 62.37 | 144,926 | -0.22(-0.36%) |
Apr 19, 2023 | 62.41 | 62.63 | 62.34 | 62.59 | 166,451 | -0.14(-0.22%) |
Apr 18, 2023 | 62.81 | 62.83 | 62.55 | 62.73 | 77,751 | +0.17(+0.27%) |
Apr 17, 2023 | 62.54 | 62.59 | 62.32 | 62.56 | 220,575 | -0.01(-0.02%) |
Apr 14, 2023 | 62.70 | 62.86 | 62.29 | 62.57 | 94,389 | -0.22(-0.34%) |
Apr 13, 2023 | 62.38 | 62.79 | 62.38 | 62.79 | 57,935 | +0.72(+1.17%) |
Apr 12, 2023 | 62.40 | 62.49 | 62.04 | 62.06 | 104,607 | -0.13(-0.20%) |
Apr 11, 2023 | 62.21 | 62.30 | 62.04 | 62.19 | 119,080 | +0.17(+0.27%) |
Apr 10, 2023 | 61.80 | 62.03 | 61.58 | 62.03 | 171,456 | -0.03(-0.05%) |
Apr 06, 2023 | 61.83 | 62.07 | 61.66 | 62.05 | 41,388 | +0.26(+0.43%) |
Apr 05, 2023 | 61.99 | 61.99 | 61.67 | 61.79 | 61,908 | -0.21(-0.35%) |
Apr 04, 2023 | 62.32 | 62.32 | 61.91 | 62.01 | 65,505 | -0.25(-0.40%) |
Apr 03, 2023 | 61.89 | 62.26 | 61.89 | 62.26 | 110,631 | +0.29(+0.47%) |
Mar 31, 2023 | 61.48 | 61.96 | 61.48 | 61.96 | 86,702 | +0.62(+1.02%) |
Mar 30, 2023 | 61.45 | 61.45 | 61.21 | 61.34 | 64,062 | +0.32(+0.53%) |
Mar 29, 2023 | 60.72 | 61.02 | 60.72 | 61.02 | 296,699 | +0.70(+1.16%) |
Mar 28, 2023 | 60.29 | 60.42 | 60.18 | 60.32 | 61,656 | -0.05(-0.08%) |
Mar 27, 2023 | 60.52 | 60.58 | 60.23 | 60.37 | 100,300 | +0.09(+0.15%) |
Mar 24, 2023 | 59.85 | 60.28 | 59.69 | 60.28 | 57,648 | +0.20(+0.34%) |
Mar 23, 2023 | 60.28 | 60.85 | 59.85 | 60.07 | 61,468 | +0.07(+0.11%) |
Mar 22, 2023 | 60.52 | 61.07 | 59.98 | 60.00 | 90,380 | -0.43(-0.71%) |
Mar 21, 2023 | 60.21 | 60.45 | 60.08 | 60.43 | 61,663 | +0.58(+0.98%) |
Mar 20, 2023 | 59.50 | 59.90 | 59.44 | 59.85 | 87,409 | +0.50(+0.84%) |
Mar 17, 2023 | 59.65 | 59.72 | 59.21 | 59.35 | 70,588 | -0.58(-0.98%) |
Mar 16, 2023 | 58.96 | 59.94 | 58.83 | 59.94 | 279,621 | +0.85(+1.43%) |
Mar 15, 2023 | 58.89 | 59.10 | 58.52 | 59.09 | 131,508 | -0.65(-1.09%) |
Mar 14, 2023 | 59.50 | 59.92 | 59.34 | 59.74 | 49,131 | +0.55(+0.92%) |
Mar 13, 2023 | 58.92 | 59.67 | 58.80 | 59.20 | 93,109 | -0.06(-0.10%) |
Mar 10, 2023 | 59.75 | 59.99 | 59.17 | 59.25 | 102,501 | -0.58(-0.98%) |
Mar 09, 2023 | 60.63 | 60.75 | 59.72 | 59.84 | 60,711 | -0.74(-1.22%) |
Mar 08, 2023 | 60.76 | 60.76 | 60.29 | 60.58 | 58,470 | +0.19(+0.31%) |
Mar 07, 2023 | 61.24 | 61.24 | 60.34 | 60.39 | 103,478 | -0.84(-1.37%) |
Mar 06, 2023 | 61.30 | 61.52 | 61.15 | 61.23 | 67,716 | -0.03(-0.05%) |
Mar 03, 2023 | 60.81 | 61.29 | 60.68 | 61.26 | 59,262 | +0.77(+1.27%) |
Mar 02, 2023 | 60.03 | 60.58 | 59.96 | 60.49 | 56,127 | +0.18(+0.29%) |
Mar 01, 2023 | 60.36 | 60.47 | 60.14 | 60.32 | 61,629 | +0.10(+0.16%) |
Feb 28, 2023 | 60.30 | 60.52 | 60.22 | 60.22 | 74,399 | -0.26(-0.44%) |
Feb 27, 2023 | 60.66 | 60.76 | 60.38 | 60.48 | 55,836 | +0.29(+0.49%) |
Feb 24, 2023 | 60.19 | 60.22 | 59.90 | 60.19 | 79,178 | -0.63(-1.04%) |
Feb 23, 2023 | 60.65 | 61.00 | 60.36 | 60.82 | 77,112 | +0.36(+0.60%) |
Feb 22, 2023 | 60.73 | 60.85 | 60.41 | 60.46 | 107,986 | -0.26(-0.43%) |
Feb 21, 2023 | 61.11 | 61.24 | 60.64 | 60.73 | 95,849 | -0.95(-1.53%) |
Feb 17, 2023 | 61.44 | 61.67 | 61.24 | 61.67 | 39,953 | +0.02(+0.03%) |
Feb 16, 2023 | 61.69 | 62.15 | 61.58 | 61.65 | 69,272 | -0.49(-0.78%) |
Feb 15, 2023 | 61.86 | 62.21 | 61.74 | 62.14 | 76,254 | -0.15(-0.23%) |
Feb 14, 2023 | 62.08 | 62.51 | 61.78 | 62.28 | 56,216 | +0.00(+0.00%) |
Feb 13, 2023 | 61.88 | 62.28 | 61.74 | 62.28 | 78,001 | +0.51(+0.82%) |
Feb 10, 2023 | 61.69 | 61.78 | 61.44 | 61.78 | 117,377 | +0.02(+0.03%) |
Feb 09, 2023 | 62.61 | 62.67 | 61.72 | 61.76 | 72,322 | -0.26(-0.42%) |
Feb 08, 2023 | 62.34 | 62.41 | 61.98 | 62.02 | 115,841 | -0.42(-0.67%) |
Feb 07, 2023 | 61.88 | 62.57 | 61.69 | 62.44 | 78,198 | +0.43(+0.69%) |
Feb 06, 2023 | 62.04 | 62.16 | 61.77 | 62.01 | 82,365 | -0.52(-0.83%) |
Feb 03, 2023 | 62.74 | 62.91 | 62.36 | 62.53 | 88,702 | -0.62(-0.99%) |
Feb 02, 2023 | 63.12 | 63.29 | 62.73 | 63.15 | 75,862 | +0.38(+0.61%) |
Feb 01, 2023 | 62.09 | 62.97 | 61.78 | 62.77 | 143,576 | +0.68(+1.10%) |
Jan 31, 2023 | 61.63 | 62.13 | 61.51 | 62.09 | 353,540 | +0.50(+0.81%) |
Jan 30, 2023 | 61.88 | 62.09 | 61.52 | 61.59 | 388,523 | -0.58(-0.94%) |
Jan 27, 2023 | 62.01 | 62.35 | 61.89 | 62.18 | 203,249 | +0.07(+0.11%) |
Jan 26, 2023 | 62.05 | 62.17 | 61.65 | 62.11 | 78,158 | +0.36(+0.58%) |
Jan 25, 2023 | 61.23 | 61.82 | 61.08 | 61.75 | 176,579 | +0.12(+0.19%) |
Jan 24, 2023 | 61.46 | 61.73 | 61.26 | 61.63 | 142,375 | -0.08(-0.13%) |
Jan 23, 2023 | 61.26 | 61.82 | 61.20 | 61.71 | 483,391 | +0.45(+0.73%) |
Jan 20, 2023 | 60.72 | 61.26 | 60.46 | 61.26 | 286,868 | +0.66(+1.09%) |
Jan 19, 2023 | 60.61 | 60.78 | 60.35 | 60.60 | 225,222 | -0.21(-0.35%) |
Jan 18, 2023 | 61.55 | 61.69 | 60.74 | 60.81 | 167,500 | -0.37(-0.61%) |
Jan 17, 2023 | 61.29 | 61.43 | 61.11 | 61.18 | 1,026,391 | -0.02(-0.03%) |
Jan 13, 2023 | 60.67 | 61.28 | 60.67 | 61.20 | 165,230 | +0.10(+0.16%) |
Jan 12, 2023 | 60.81 | 61.16 | 60.35 | 61.11 | 677,650 | +0.54(+0.88%) |
Jan 11, 2023 | 60.28 | 60.59 | 60.19 | 60.57 | 82,630 | +0.57(+0.96%) |
Jan 10, 2023 | 59.73 | 60.03 | 59.64 | 60.00 | 472,315 | +0.15(+0.24%) |
Jan 09, 2023 | 59.99 | 60.38 | 59.78 | 59.85 | 630,117 | +0.14(+0.23%) |
Jan 06, 2023 | 58.92 | 59.78 | 58.55 | 59.71 | 393,587 | +1.19(+2.03%) |
Jan 05, 2023 | 58.69 | 58.69 | 58.34 | 58.52 | 325,794 | -0.37(-0.63%) |
Jan 04, 2023 | 58.86 | 59.13 | 58.56 | 58.89 | 263,506 | +0.56(+0.95%) |
Jan 03, 2023 | 58.68 | 58.94 | 58.06 | 58.34 | 699,789 | +0.12(+0.20%) |
Dec 30, 2022 | 58.32 | 58.39 | 57.95 | 58.22 | 303,525 | -0.33(-0.57%) |
Dec 29, 2022 | 58.08 | 58.70 | 58.08 | 58.55 | 384,412 | +0.78(+1.35%) |
Dec 28, 2022 | 58.44 | 58.56 | 57.75 | 57.77 | 259,290 | -0.52(-0.89%) |
Dec 27, 2022 | 58.41 | 58.53 | 58.22 | 58.29 | 445,002 | -0.13(-0.22%) |
Dec 23, 2022 | 58.12 | 58.43 | 57.90 | 58.42 | 459,806 | +0.16(+0.28%) |
Dec 22, 2022 | 58.54 | 58.54 | 57.61 | 58.25 | 327,178 | -0.47(-0.81%) |
Dec 21, 2022 | 58.38 | 58.90 | 58.38 | 58.73 | 213,263 | +0.56(+0.97%) |
Dec 20, 2022 | 58.06 | 58.33 | 57.87 | 58.16 | 339,043 | +0.08(+0.13%) |
Dec 19, 2022 | 58.48 | 58.61 | 57.94 | 58.09 | 997,335 | -0.48(-0.83%) |
Dec 16, 2022 | 58.58 | 58.77 | 58.28 | 58.57 | 840,357 | -0.32(-0.54%) |
Dec 15, 2022 | 59.61 | 59.61 | 58.75 | 58.89 | 220,081 | -1.24(-2.06%) |
Dec 14, 2022 | 60.28 | 60.76 | 59.81 | 60.13 | 349,687 | -0.09(-0.14%) |
Dec 13, 2022 | 60.99 | 61.21 | 60.02 | 60.22 | 295,765 | +0.45(+0.75%) |
Dec 12, 2022 | 59.63 | 59.80 | 59.27 | 59.77 | 1,195,294 | +0.44(+0.73%) |
Dec 09, 2022 | 59.60 | 59.85 | 59.34 | 59.34 | 240,584 | -0.33(-0.55%) |
Dec 08, 2022 | 59.48 | 59.75 | 59.31 | 59.67 | 519,295 | +0.32(+0.54%) |
Dec 07, 2022 | 59.32 | 59.53 | 59.11 | 59.35 | 564,023 | +0.00(+0.00%) |
Dec 06, 2022 | 59.78 | 59.92 | 59.13 | 59.35 | 243,615 | -0.37(-0.62%) |
Dec 05, 2022 | 60.35 | 60.43 | 59.66 | 59.71 | 500,772 | -0.99(-1.63%) |
Dec 02, 2022 | 60.12 | 60.80 | 60.03 | 60.70 | 366,995 | +0.01(+0.02%) |
Dec 01, 2022 | 60.63 | 60.87 | 60.32 | 60.69 | 358,215 | +0.33(+0.55%) |
Nov 30, 2022 | 59.26 | 60.39 | 58.99 | 60.36 | 386,475 | +1.21(+2.05%) |
Nov 29, 2022 | 59.15 | 59.38 | 58.96 | 59.15 | 295,369 | +0.16(+0.28%) |
Nov 28, 2022 | 59.47 | 59.57 | 58.92 | 58.99 | 723,327 | -0.77(-1.30%) |
Nov 25, 2022 | 59.73 | 59.81 | 59.64 | 59.76 | 285,058 | +0.12(+0.19%) |
Nov 23, 2022 | 59.33 | 59.74 | 59.23 | 59.65 | 135,555 | +0.35(+0.59%) |
Nov 22, 2022 | 58.80 | 59.30 | 58.76 | 59.30 | 172,232 | +0.68(+1.16%) |
Nov 21, 2022 | 58.70 | 58.72 | 58.39 | 58.62 | 444,650 | -0.28(-0.48%) |
Nov 18, 2022 | 59.08 | 59.20 | 58.61 | 58.90 | 466,781 | +0.16(+0.28%) |
Nov 17, 2022 | 58.36 | 58.77 | 58.13 | 58.74 | 469,601 | -0.20(-0.34%) |
Nov 16, 2022 | 59.15 | 59.19 | 58.81 | 58.94 | 262,742 | -0.26(-0.44%) |
Nov 15, 2022 | 59.44 | 59.57 | 58.83 | 59.20 | 182,190 | +0.57(+0.97%) |
Nov 14, 2022 | 58.86 | 59.17 | 58.63 | 58.63 | 263,485 | -0.43(-0.72%) |
Nov 11, 2022 | 58.64 | 59.24 | 58.56 | 59.06 | 334,531 | +0.65(+1.11%) |
Nov 10, 2022 | 57.56 | 58.50 | 57.55 | 58.41 | 531,262 | +2.50(+4.47%) |
Nov 09, 2022 | 56.48 | 56.59 | 55.87 | 55.91 | 87,756 | -0.83(-1.47%) |
Nov 08, 2022 | 56.48 | 57.01 | 56.28 | 56.74 | 290,829 | +0.44(+0.77%) |
Nov 07, 2022 | 56.33 | 56.43 | 55.98 | 56.31 | 391,111 | +0.24(+0.43%) |
Nov 04, 2022 | 56.21 | 56.25 | 55.40 | 56.06 | 272,471 | +1.14(+2.08%) |
Nov 03, 2022 | 54.91 | 55.24 | 54.71 | 54.92 | 298,483 | -0.42(-0.75%) |
Nov 02, 2022 | 56.24 | 55.34 | 55.34 | 259,870 | -0.93(-1.65%) | |
Nov 01, 2022 | 56.77 | 56.91 | 56.11 | 56.27 | 163,842 | +0.03(+0.05%) |
Oct 31, 2022 | 56.23 | 56.37 | 56.05 | 56.24 | 275,110 | -0.23(-0.41%) |
Oct 28, 2022 | 55.68 | 56.55 | 55.68 | 56.47 | 154,752 | +0.60(+1.07%) |
Oct 27, 2022 | 56.19 | 56.40 | 55.80 | 55.87 | 206,088 | -0.15(-0.26%) |
Oct 26, 2022 | 56.00 | 56.53 | 55.82 | 56.02 | 370,930 | +0.03(+0.05%) |
Oct 25, 2022 | 55.19 | 55.99 | 55.19 | 55.99 | 192,158 | +0.86(+1.56%) |
Oct 24, 2022 | 55.01 | 55.22 | 54.59 | 55.12 | 190,458 | +0.10(+0.18%) |
Oct 21, 2022 | 53.97 | 55.03 | 53.78 | 55.03 | 209,450 | +1.03(+1.90%) |
Oct 20, 2022 | 54.31 | 54.84 | 53.93 | 54.00 | 168,213 | -0.27(-0.50%) |
Oct 19, 2022 | 54.50 | 54.72 | 54.09 | 54.27 | 207,338 | -0.61(-1.11%) |
Oct 18, 2022 | 55.19 | 55.30 | 54.47 | 54.88 | 89,834 | +0.46(+0.84%) |
Oct 17, 2022 | 54.15 | 54.57 | 54.15 | 54.43 | 178,205 | +1.10(+2.07%) |
Oct 14, 2022 | 54.62 | 54.70 | 53.27 | 53.32 | 131,366 | -0.98(-1.80%) |
Oct 13, 2022 | 52.49 | 54.38 | 52.29 | 54.30 | 244,653 | +0.94(+1.76%) |
Oct 12, 2022 | 53.50 | 53.58 | 53.27 | 53.36 | 120,934 | -0.15(-0.27%) |
Oct 11, 2022 | 53.67 | 54.12 | 53.26 | 53.51 | 198,648 | -0.31(-0.58%) |
Oct 10, 2022 | 54.24 | 54.36 | 53.58 | 53.82 | 150,918 | -0.33(-0.61%) |
Oct 07, 2022 | 54.93 | 54.93 | 54.01 | 54.15 | 121,097 | -1.13(-2.05%) |
Oct 06, 2022 | 55.60 | 55.87 | 55.22 | 55.28 | 160,170 | -0.54(-0.97%) |
Oct 05, 2022 | 55.39 | 56.02 | 55.15 | 55.82 | 192,519 | -0.23(-0.41%) |
Oct 04, 2022 | 55.43 | 56.12 | 55.28 | 56.05 | 151,158 | +1.49(+2.73%) |
Oct 03, 2022 | 54.03 | 54.80 | 53.88 | 54.57 | 152,103 | +1.06(+1.98%) |
Sep 30, 2022 | 53.94 | 54.35 | 53.51 | 53.51 | 165,437 | -0.47(-0.88%) |
Sep 29, 2022 | 54.31 | 54.31 | 53.60 | 53.98 | 163,400 | -0.81(-1.48%) |
Sep 28, 2022 | 53.89 | 54.96 | 53.79 | 54.79 | 103,640 | +0.96(+1.77%) |
Sep 27, 2022 | 54.28 | 54.56 | 53.54 | 53.83 | 194,445 | -0.14(-0.25%) |
Sep 26, 2022 | 54.43 | 54.68 | 53.84 | 53.97 | 190,802 | -0.70(-1.29%) |
Sep 23, 2022 | 55.03 | 55.06 | 54.22 | 54.67 | 128,207 | -1.07(-1.92%) |
Sep 22, 2022 | 56.09 | 56.15 | 55.60 | 55.74 | 96,912 | -0.39(-0.69%) |
Sep 21, 2022 | 56.97 | 57.13 | 56.13 | 56.13 | 45,400 | -0.69(-1.22%) |
Sep 20, 2022 | 56.94 | 57.02 | 56.55 | 56.82 | 74,068 | -0.57(-0.99%) |
Sep 19, 2022 | 56.73 | 57.44 | 56.73 | 57.39 | 205,652 | +0.21(+0.37%) |
Sep 16, 2022 | 57.12 | 57.23 | 56.83 | 57.18 | 115,498 | -0.39(-0.67%) |
Sep 15, 2022 | 57.84 | 58.13 | 57.41 | 57.57 | 151,699 | -0.51(-0.88%) |
Sep 14, 2022 | 57.98 | 58.20 | 57.75 | 58.08 | 59,590 | +0.25(+0.43%) |
Sep 13, 2022 | 58.74 | 58.83 | 57.75 | 57.83 | 67,914 | -1.98(-3.31%) |
Sep 12, 2022 | 59.65 | 59.92 | 59.60 | 59.81 | 217,647 | +0.53(+0.90%) |
Sep 09, 2022 | 58.74 | 59.30 | 58.74 | 59.28 | 82,440 | +0.88(+1.50%) |
Sep 08, 2022 | 57.91 | 58.43 | 57.83 | 58.40 | 38,017 | +0.15(+0.27%) |
Sep 07, 2022 | 57.46 | 58.26 | 57.34 | 58.24 | 59,246 | +0.78(+1.36%) |
Sep 06, 2022 | 57.92 | 57.99 | 57.35 | 57.46 | 95,580 | -0.37(-0.63%) |
Sep 02, 2022 | 58.54 | 58.77 | 57.68 | 57.83 | 81,603 | -0.29(-0.50%) |
Sep 01, 2022 | 57.99 | 58.18 | 57.55 | 58.12 | 78,483 | -0.26(-0.45%) |
Aug 31, 2022 | 58.81 | 58.97 | 58.38 | 58.38 | 76,087 | -0.32(-0.54%) |
Aug 30, 2022 | 59.32 | 59.37 | 58.57 | 58.70 | 65,435 | -0.49(-0.83%) |
Aug 29, 2022 | 59.41 | 59.46 | 59.15 | 59.19 | 496,302 | -0.37(-0.62%) |
Aug 26, 2022 | 61.00 | 61.03 | 59.54 | 59.56 | 90,262 | -1.40(-2.30%) |
Aug 25, 2022 | 60.48 | 60.95 | 60.37 | 60.95 | 138,832 | +0.74(+1.23%) |
Aug 24, 2022 | 60.08 | 60.39 | 60.02 | 60.21 | 50,705 | +0.03(+0.05%) |
Aug 23, 2022 | 60.15 | 60.52 | 59.93 | 60.18 | 74,559 | -0.01(-0.02%) |
Aug 22, 2022 | 60.68 | 60.68 | 60.08 | 60.19 | 356,964 | -0.91(-1.48%) |
Aug 19, 2022 | 61.45 | 61.47 | 61.00 | 61.10 | 146,127 | -0.80(-1.29%) |
Aug 18, 2022 | 61.83 | 61.96 | 61.70 | 61.90 | 111,890 | +0.09(+0.14%) |
Aug 17, 2022 | 61.81 | 62.13 | 61.62 | 61.81 | 147,843 | -0.46(-0.74%) |
Aug 16, 2022 | 62.05 | 62.46 | 62.00 | 62.28 | 130,913 | +0.00(+0.00%) |
Aug 15, 2022 | 62.00 | 62.30 | 61.92 | 62.28 | 187,547 | +0.08(+0.12%) |
Aug 12, 2022 | 61.77 | 62.21 | 61.64 | 62.20 | 79,332 | +0.69(+1.13%) |
Aug 11, 2022 | 61.89 | 62.07 | 61.44 | 61.50 | 188,531 | -0.06(-0.09%) |
Aug 10, 2022 | 61.39 | 61.58 | 61.22 | 61.56 | 111,525 | +1.11(+1.84%) |
Aug 09, 2022 | 60.71 | 60.71 | 60.37 | 60.45 | 72,081 | -0.32(-0.52%) |
Aug 08, 2022 | 60.82 | 61.21 | 60.65 | 60.77 | 113,759 | +0.11(+0.18%) |
Aug 05, 2022 | 60.43 | 60.66 | 60.31 | 60.66 | 94,260 | -0.27(-0.44%) |
Aug 04, 2022 | 60.91 | 60.98 | 60.72 | 60.94 | 83,698 | +0.12(+0.19%) |
Aug 03, 2022 | 60.48 | 60.92 | 60.28 | 60.82 | 75,090 | +0.60(+0.99%) |
Aug 02, 2022 | 60.55 | 60.77 | 60.19 | 60.22 | 73,258 | -0.57(-0.94%) |
Aug 01, 2022 | 60.65 | 60.98 | 60.48 | 60.79 | 274,256 | +0.03(+0.05%) |
Jul 29, 2022 | 60.27 | 60.88 | 60.19 | 60.76 | 76,723 | +0.59(+0.98%) |
Jul 28, 2022 | 59.68 | 60.25 | 59.45 | 60.17 | 145,258 | +0.56(+0.94%) |
Jul 27, 2022 | 58.97 | 59.80 | 58.92 | 59.61 | 249,288 | +1.07(+1.83%) |
Jul 26, 2022 | 58.91 | 58.92 | 58.44 | 58.54 | 176,845 | -0.52(-0.88%) |
Jul 25, 2022 | 59.06 | 59.11 | 58.84 | 59.06 | 193,038 | +0.14(+0.25%) |
Jul 22, 2022 | 59.30 | 59.54 | 58.68 | 58.92 | 275,634 | -0.23(-0.39%) |
Jul 21, 2022 | 58.63 | 59.15 | 58.47 | 59.15 | 145,771 | +0.51(+0.87%) |
Jul 20, 2022 | 58.46 | 58.80 | 58.31 | 58.64 | 105,688 | +0.19(+0.33%) |
Jul 19, 2022 | 57.84 | 58.54 | 57.75 | 58.45 | 70,304 | +1.07(+1.87%) |
Jul 18, 2022 | 57.85 | 58.02 | 57.26 | 57.37 | 117,460 | -0.11(-0.18%) |
Jul 15, 2022 | 57.21 | 57.48 | 56.94 | 57.48 | 216,429 | +0.80(+1.41%) |
Jul 14, 2022 | 56.23 | 56.74 | 55.97 | 56.68 | 165,239 | -0.41(-0.73%) |
Jul 13, 2022 | 56.64 | 57.30 | 56.50 | 57.09 | 109,540 | -0.11(-0.19%) |
Jul 12, 2022 | 57.39 | 57.62 | 57.05 | 57.20 | 68,512 | -0.26(-0.45%) |
Jul 11, 2022 | 57.72 | 57.72 | 57.36 | 57.46 | 179,042 | -0.51(-0.88%) |
Jul 08, 2022 | 57.82 | 58.24 | 57.71 | 57.97 | 103,924 | -0.13(-0.22%) |
Jul 07, 2022 | 57.71 | 58.15 | 57.71 | 58.10 | 173,852 | +0.71(+1.24%) |
Jul 06, 2022 | 57.45 | 57.59 | 57.03 | 57.38 | 133,445 | +0.02(+0.03%) |
Jul 05, 2022 | 56.85 | 57.42 | 56.50 | 57.37 | 503,091 | -0.28(-0.48%) |
Jul 01, 2022 | 57.13 | 57.70 | 56.89 | 57.64 | 216,064 | +0.34(+0.60%) |
Jun 30, 2022 | 57.04 | 57.56 | 56.65 | 57.30 | 91,713 | -0.24(-0.42%) |
Jun 29, 2022 | 57.66 | 57.73 | 57.37 | 57.54 | 223,053 | -0.07(-0.12%) |
Jun 28, 2022 | 58.49 | 58.78 | 57.60 | 57.60 | 126,391 | -0.67(-1.15%) |
Jun 27, 2022 | 58.49 | 58.65 | 58.20 | 58.27 | 256,705 | -0.17(-0.29%) |
Jun 24, 2022 | 57.49 | 58.44 | 57.49 | 58.44 | 124,450 | +1.27(+2.23%) |
Jun 23, 2022 | 57.11 | 57.20 | 56.64 | 57.17 | 186,857 | +0.29(+0.50%) |
Jun 22, 2022 | 56.68 | 57.23 | 56.52 | 56.89 | 170,045 | -0.06(-0.10%) |
Jun 21, 2022 | 56.72 | 57.20 | 56.72 | 56.94 | 269,497 | +0.77(+1.36%) |
Jun 17, 2022 | 56.25 | 56.56 | 55.79 | 56.18 | 92,348 | +0.03(+0.05%) |
Jun 16, 2022 | 56.41 | 56.47 | 55.85 | 56.15 | 162,456 | -1.30(-2.26%) |
Jun 15, 2022 | 57.05 | 57.95 | 56.64 | 57.45 | 138,906 | +0.75(+1.32%) |
Jun 14, 2022 | 57.11 | 57.20 | 56.33 | 56.70 | 291,755 | -0.19(-0.34%) |
Jun 13, 2022 | 57.87 | 57.87 | 56.78 | 56.90 | 358,226 | -1.97(-3.35%) |
Jun 10, 2022 | 59.42 | 59.42 | 58.78 | 58.87 | 106,523 | -1.28(-2.13%) |
Jun 09, 2022 | 61.03 | 61.15 | 60.14 | 60.15 | 84,625 | -1.13(-1.84%) |
Jun 08, 2022 | 61.57 | 61.69 | 61.18 | 61.28 | 118,970 | -0.50(-0.81%) |
Jun 07, 2022 | 61.06 | 61.84 | 60.99 | 61.77 | 314,981 | +0.39(+0.64%) |
Jun 06, 2022 | 61.86 | 61.98 | 61.31 | 61.38 | 267,861 | +0.07(+0.11%) |
Jun 03, 2022 | 61.53 | 61.61 | 61.22 | 61.31 | 166,427 | -0.83(-1.34%) |
Jun 02, 2022 | 61.38 | 62.15 | 61.10 | 62.15 | 333,421 | +0.95(+1.55%) |
Jun 01, 2022 | 61.85 | 61.89 | 60.89 | 61.20 | 161,089 | -0.36(-0.59%) |
May 31, 2022 | 61.77 | 61.93 | 61.37 | 61.56 | 284,704 | -0.27(-0.43%) |
May 27, 2022 | 61.17 | 61.86 | 61.17 | 61.83 | 156,643 | +0.89(+1.46%) |
May 26, 2022 | 60.26 | 61.09 | 60.26 | 60.94 | 126,706 | +0.88(+1.47%) |
May 25, 2022 | 59.61 | 60.29 | 59.54 | 60.06 | 166,061 | +0.34(+0.58%) |
May 24, 2022 | 59.56 | 59.85 | 59.15 | 59.72 | 117,356 | -0.32(-0.53%) |
May 23, 2022 | 59.65 | 60.11 | 59.47 | 60.03 | 598,654 | +0.72(+1.21%) |
May 20, 2022 | 59.55 | 59.70 | 58.43 | 59.32 | 115,322 | +0.19(+0.32%) |
May 19, 2022 | 58.73 | 59.55 | 58.73 | 59.12 | 126,829 | +0.10(+0.16%) |
May 18, 2022 | 60.16 | 60.16 | 58.93 | 59.03 | 146,725 | -1.58(-2.60%) |
May 17, 2022 | 60.37 | 60.64 | 60.10 | 60.61 | 76,708 | +0.93(+1.55%) |
May 16, 2022 | 59.63 | 60.03 | 59.41 | 59.68 | 119,549 | -0.09(-0.14%) |
May 13, 2022 | 59.21 | 59.87 | 59.14 | 59.77 | 274,048 | +1.16(+1.98%) |
May 12, 2022 | 58.37 | 58.99 | 58.01 | 58.61 | 213,293 | -0.08(-0.13%) |
May 11, 2022 | 59.15 | 59.83 | 58.62 | 58.68 | 153,951 | -0.57(-0.97%) |
May 10, 2022 | 59.73 | 59.84 | 58.83 | 59.26 | 163,568 | +0.24(+0.41%) |
May 09, 2022 | 59.85 | 59.85 | 58.91 | 59.02 | 217,656 | -1.54(-2.54%) |
May 06, 2022 | 60.67 | 60.86 | 60.03 | 60.56 | 111,488 | -0.37(-0.61%) |
May 05, 2022 | 62.19 | 62.19 | 60.52 | 60.93 | 156,698 | -1.88(-3.00%) |
May 04, 2022 | 61.56 | 62.86 | 61.15 | 62.82 | 101,266 | +1.28(+2.08%) |
May 03, 2022 | 61.38 | 61.76 | 61.26 | 61.54 | 158,863 | +0.27(+0.44%) |