Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.11 | 54.52 | 53.11 | 53.78 | 1,337,554 | +0.44(+0.83%) |
Apr 27, 2023 | 52.59 | 53.44 | 52.48 | 53.34 | 468,479 | +0.71(+1.35%) |
Apr 26, 2023 | 52.53 | 52.94 | 52.18 | 52.62 | 728,623 | -0.28(-0.53%) |
Apr 25, 2023 | 52.97 | 53.27 | 52.34 | 52.90 | 685,253 | -0.31(-0.58%) |
Apr 24, 2023 | 52.91 | 53.35 | 52.71 | 53.21 | 341,757 | +0.27(+0.51%) |
Apr 21, 2023 | 53.09 | 53.16 | 52.72 | 52.94 | 275,788 | +0.15(+0.29%) |
Apr 20, 2023 | 53.31 | 53.32 | 52.70 | 52.79 | 413,102 | -0.84(-1.56%) |
Apr 19, 2023 | 53.47 | 53.69 | 53.18 | 53.62 | 318,364 | +0.11(+0.20%) |
Apr 18, 2023 | 53.78 | 53.78 | 53.08 | 53.52 | 321,210 | -0.43(-0.80%) |
Apr 17, 2023 | 54.16 | 54.44 | 53.55 | 53.95 | 380,244 | -0.03(-0.05%) |
Apr 14, 2023 | 54.29 | 54.68 | 53.71 | 53.98 | 414,066 | -0.44(-0.81%) |
Apr 13, 2023 | 54.89 | 54.93 | 54.19 | 54.42 | 405,825 | -0.54(-0.98%) |
Apr 12, 2023 | 55.38 | 55.61 | 54.70 | 54.96 | 346,063 | -0.35(-0.63%) |
Apr 11, 2023 | 55.57 | 55.69 | 55.23 | 55.31 | 373,573 | -0.04(-0.07%) |
Apr 10, 2023 | 55.40 | 55.81 | 55.08 | 55.35 | 332,339 | +0.05(+0.09%) |
Apr 06, 2023 | 55.92 | 55.92 | 55.13 | 55.30 | 424,348 | -0.32(-0.57%) |
Apr 05, 2023 | 54.89 | 55.82 | 54.86 | 55.62 | 328,494 | +0.91(+1.67%) |
Apr 04, 2023 | 55.03 | 55.03 | 54.16 | 54.70 | 470,357 | -0.51(-0.92%) |
Apr 03, 2023 | 55.66 | 56.04 | 55.08 | 55.21 | 581,767 | -0.34(-0.61%) |
Mar 31, 2023 | 55.01 | 55.60 | 54.82 | 55.55 | 305,326 | +0.74(+1.35%) |
Mar 30, 2023 | 54.96 | 55.23 | 54.47 | 54.81 | 241,160 | +0.29(+0.54%) |
Mar 29, 2023 | 54.44 | 54.65 | 54.32 | 54.51 | 344,762 | +0.40(+0.74%) |
Mar 28, 2023 | 53.49 | 54.39 | 53.49 | 54.11 | 244,320 | +0.44(+0.82%) |
Mar 27, 2023 | 53.64 | 54.21 | 53.11 | 53.68 | 405,576 | +0.54(+1.02%) |
Mar 24, 2023 | 51.90 | 53.17 | 51.71 | 53.13 | 300,464 | +0.96(+1.85%) |
Mar 23, 2023 | 52.37 | 53.31 | 51.81 | 52.17 | 488,357 | +0.04(+0.07%) |
Mar 22, 2023 | 53.88 | 53.90 | 52.13 | 52.13 | 411,960 | -1.77(-3.27%) |
Mar 21, 2023 | 53.69 | 54.08 | 53.35 | 53.89 | 414,122 | +0.50(+0.93%) |
Mar 20, 2023 | 52.64 | 53.97 | 52.64 | 53.40 | 443,646 | +1.03(+1.97%) |
Mar 17, 2023 | 53.19 | 53.28 | 51.87 | 52.37 | 1,777,814 | -0.87(-1.63%) |
Mar 16, 2023 | 51.82 | 53.32 | 51.46 | 53.24 | 571,146 | +0.85(+1.62%) |
Mar 15, 2023 | 52.45 | 52.92 | 51.57 | 52.39 | 636,007 | -0.73(-1.38%) |
Mar 14, 2023 | 53.50 | 53.78 | 52.43 | 53.12 | 675,716 | +0.28(+0.52%) |
Mar 13, 2023 | 52.19 | 53.75 | 51.60 | 52.85 | 675,878 | +0.05(+0.09%) |
Mar 10, 2023 | 53.70 | 53.74 | 52.53 | 52.80 | 517,452 | -1.52(-2.79%) |
Mar 09, 2023 | 55.43 | 55.76 | 54.27 | 54.31 | 382,331 | -0.99(-1.79%) |
Mar 08, 2023 | 55.27 | 55.86 | 54.95 | 55.31 | 362,528 | -0.08(-0.14%) |
Mar 07, 2023 | 55.58 | 55.81 | 55.11 | 55.38 | 475,325 | -0.09(-0.15%) |
Mar 06, 2023 | 55.82 | 56.04 | 55.21 | 55.47 | 645,192 | -0.62(-1.11%) |
Mar 03, 2023 | 55.37 | 56.37 | 55.15 | 56.09 | 462,026 | +0.67(+1.20%) |
Mar 02, 2023 | 54.74 | 55.45 | 54.46 | 55.42 | 340,266 | +0.65(+1.18%) |
Mar 01, 2023 | 54.38 | 54.98 | 54.30 | 54.77 | 537,302 | +0.12(+0.23%) |
Feb 28, 2023 | 55.10 | 55.78 | 54.64 | 54.65 | 854,874 | -0.48(-0.87%) |
Feb 27, 2023 | 55.68 | 56.20 | 55.08 | 55.13 | 608,242 | -0.21(-0.38%) |
Feb 24, 2023 | 54.87 | 55.77 | 54.65 | 55.34 | 592,514 | +0.31(+0.57%) |
Feb 23, 2023 | 55.06 | 55.30 | 54.59 | 55.02 | 433,371 | +0.32(+0.59%) |
Feb 22, 2023 | 53.67 | 55.35 | 53.66 | 54.70 | 595,833 | +0.97(+1.81%) |
Feb 21, 2023 | 55.11 | 55.23 | 53.63 | 53.72 | 712,895 | -1.81(-3.26%) |
Feb 17, 2023 | 55.39 | 55.74 | 54.78 | 55.54 | 641,721 | -0.10(-0.17%) |
Feb 16, 2023 | 55.76 | 56.56 | 55.39 | 55.63 | 596,096 | -0.45(-0.80%) |
Feb 15, 2023 | 55.51 | 56.17 | 54.93 | 56.08 | 368,120 | +0.28(+0.50%) |
Feb 14, 2023 | 56.07 | 56.52 | 55.49 | 55.80 | 419,315 | -0.29(-0.51%) |
Feb 13, 2023 | 55.66 | 56.19 | 55.55 | 56.09 | 336,638 | +0.20(+0.36%) |
Feb 10, 2023 | 55.29 | 56.04 | 55.23 | 55.89 | 379,706 | +1.00(+1.83%) |
Feb 09, 2023 | 55.76 | 56.02 | 54.85 | 54.89 | 539,664 | -0.65(-1.17%) |
Feb 08, 2023 | 56.06 | 56.49 | 55.07 | 55.54 | 517,288 | -0.62(-1.10%) |
Feb 07, 2023 | 56.02 | 56.17 | 54.92 | 56.16 | 604,425 | +0.36(+0.65%) |
Feb 06, 2023 | 56.01 | 56.63 | 54.77 | 55.79 | 695,580 | -1.14(-2.01%) |
Feb 03, 2023 | 55.28 | 58.02 | 54.93 | 56.94 | 1,315,038 | +1.62(+2.93%) |
Feb 02, 2023 | 54.97 | 55.93 | 54.68 | 55.32 | 701,801 | +0.76(+1.40%) |
Feb 01, 2023 | 54.97 | 55.19 | 54.00 | 54.55 | 733,791 | -0.84(-1.52%) |
Jan 31, 2023 | 54.30 | 55.39 | 53.93 | 55.39 | 2,019,874 | +1.23(+2.27%) |
Jan 30, 2023 | 54.29 | 54.98 | 54.06 | 54.16 | 594,852 | -0.33(-0.61%) |
Jan 27, 2023 | 54.77 | 55.08 | 54.30 | 54.50 | 576,969 | -0.28(-0.50%) |
Jan 26, 2023 | 55.16 | 55.32 | 53.88 | 54.77 | 694,973 | -0.34(-0.62%) |
Jan 25, 2023 | 56.02 | 56.09 | 54.89 | 55.12 | 631,603 | -1.35(-2.40%) |
Jan 24, 2023 | 56.67 | 56.84 | 55.72 | 56.47 | 527,862 | -0.15(-0.27%) |
Jan 23, 2023 | 56.52 | 56.92 | 56.28 | 56.62 | 497,463 | +0.45(+0.80%) |
Jan 20, 2023 | 56.17 | 56.33 | 54.95 | 56.17 | 535,251 | +0.09(+0.15%) |
Jan 19, 2023 | 55.64 | 56.25 | 55.55 | 56.09 | 676,917 | +0.37(+0.67%) |
Jan 18, 2023 | 57.68 | 58.17 | 55.71 | 55.72 | 578,608 | -1.91(-3.31%) |
Jan 17, 2023 | 58.48 | 59.18 | 57.52 | 57.63 | 673,503 | -1.34(-2.27%) |
Jan 13, 2023 | 58.57 | 59.05 | 58.13 | 58.96 | 325,595 | +0.10(+0.18%) |
Jan 12, 2023 | 58.57 | 59.06 | 58.27 | 58.86 | 392,175 | +0.56(+0.97%) |
Jan 11, 2023 | 58.36 | 58.82 | 57.55 | 58.29 | 466,327 | +0.22(+0.38%) |
Jan 10, 2023 | 57.83 | 58.09 | 56.60 | 58.07 | 664,973 | +0.32(+0.56%) |
Jan 09, 2023 | 58.20 | 58.93 | 57.70 | 57.75 | 529,462 | +0.03(+0.05%) |
Jan 06, 2023 | 57.95 | 58.66 | 57.42 | 57.72 | 784,385 | +0.23(+0.40%) |
Jan 05, 2023 | 58.23 | 58.43 | 57.18 | 57.49 | 726,262 | -1.14(-1.95%) |
Jan 04, 2023 | 57.74 | 59.05 | 57.38 | 58.64 | 656,229 | +0.94(+1.62%) |
Jan 03, 2023 | 60.03 | 60.83 | 56.77 | 57.70 | 981,559 | -2.69(-4.45%) |
Dec 30, 2022 | 61.00 | 61.23 | 60.03 | 60.39 | 475,719 | -0.72(-1.17%) |
Dec 29, 2022 | 60.55 | 61.27 | 60.26 | 61.11 | 437,057 | +0.46(+0.76%) |
Dec 28, 2022 | 61.71 | 62.07 | 60.62 | 60.64 | 354,980 | -1.10(-1.78%) |
Dec 27, 2022 | 62.05 | 62.15 | 61.56 | 61.74 | 326,630 | +0.03(+0.05%) |
Dec 23, 2022 | 60.61 | 61.72 | 60.46 | 61.71 | 295,183 | +1.29(+2.13%) |
Dec 22, 2022 | 60.96 | 60.97 | 59.30 | 60.43 | 386,066 | -0.81(-1.33%) |
Dec 21, 2022 | 60.46 | 61.27 | 60.42 | 61.24 | 454,823 | +1.34(+2.25%) |
Dec 20, 2022 | 59.11 | 60.15 | 59.03 | 59.90 | 358,892 | +0.64(+1.09%) |
Dec 19, 2022 | 59.57 | 59.90 | 58.81 | 59.25 | 375,749 | -0.22(-0.37%) |
Dec 16, 2022 | 59.83 | 60.03 | 59.10 | 59.47 | 1,205,450 | -1.07(-1.77%) |
Dec 15, 2022 | 60.84 | 61.16 | 60.46 | 60.54 | 330,062 | -0.73(-1.19%) |
Dec 14, 2022 | 61.66 | 62.26 | 61.01 | 61.27 | 369,131 | -0.22(-0.35%) |
Dec 13, 2022 | 62.27 | 63.08 | 61.45 | 61.49 | 583,473 | +0.27(+0.43%) |
Dec 12, 2022 | 60.42 | 61.35 | 59.75 | 61.22 | 377,963 | +1.50(+2.51%) |
Dec 09, 2022 | 59.44 | 60.12 | 59.22 | 59.73 | 494,817 | +0.27(+0.45%) |
Dec 08, 2022 | 59.68 | 59.96 | 59.05 | 59.46 | 467,315 | +0.10(+0.18%) |
Dec 07, 2022 | 59.22 | 59.62 | 58.80 | 59.36 | 661,538 | +0.22(+0.37%) |
Dec 06, 2022 | 59.69 | 60.11 | 58.61 | 59.14 | 648,552 | -0.49(-0.83%) |
Dec 05, 2022 | 60.93 | 61.01 | 59.27 | 59.63 | 547,840 | -1.16(-1.90%) |
Dec 02, 2022 | 61.02 | 61.40 | 60.45 | 60.79 | 493,391 | -0.94(-1.52%) |
Dec 01, 2022 | 63.27 | 63.30 | 61.56 | 61.72 | 349,102 | -0.99(-1.59%) |
Nov 30, 2022 | 61.60 | 62.77 | 60.80 | 62.72 | 533,438 | +1.30(+2.11%) |
Nov 29, 2022 | 60.94 | 61.65 | 60.69 | 61.42 | 302,222 | +0.36(+0.59%) |
Nov 28, 2022 | 61.35 | 61.76 | 60.82 | 61.06 | 397,187 | -1.25(-2.01%) |
Nov 25, 2022 | 62.08 | 62.44 | 61.79 | 62.31 | 136,425 | +0.62(+1.00%) |
Nov 23, 2022 | 61.63 | 61.97 | 61.34 | 61.70 | 322,487 | -0.37(-0.60%) |
Nov 22, 2022 | 61.15 | 62.22 | 61.09 | 62.07 | 487,434 | +1.32(+2.17%) |
Nov 21, 2022 | 60.21 | 61.03 | 59.88 | 60.75 | 335,726 | +0.29(+0.49%) |
Nov 18, 2022 | 59.89 | 60.50 | 59.19 | 60.46 | 398,135 | +0.90(+1.51%) |
Nov 17, 2022 | 59.42 | 59.74 | 58.81 | 59.56 | 312,599 | -0.48(-0.80%) |
Nov 16, 2022 | 60.28 | 61.09 | 60.03 | 60.04 | 415,897 | -0.50(-0.83%) |
Nov 15, 2022 | 61.15 | 61.36 | 60.02 | 60.54 | 536,670 | -0.15(-0.25%) |
Nov 14, 2022 | 61.84 | 61.98 | 60.69 | 60.69 | 477,618 | -1.13(-1.82%) |
Nov 11, 2022 | 61.82 | 62.32 | 61.04 | 61.82 | 421,938 | +0.00(+0.00%) |
Nov 10, 2022 | 61.13 | 61.83 | 60.26 | 61.82 | 527,529 | +2.14(+3.59%) |
Nov 09, 2022 | 60.91 | 61.20 | 59.66 | 59.68 | 378,705 | -1.72(-2.81%) |
Nov 08, 2022 | 60.92 | 61.68 | 60.32 | 61.40 | 592,087 | +0.62(+1.01%) |
Nov 07, 2022 | 60.00 | 61.05 | 59.51 | 60.79 | 718,591 | +0.80(+1.33%) |
Nov 04, 2022 | 61.31 | 61.34 | 58.56 | 59.99 | 758,659 | -1.40(-2.28%) |
Nov 03, 2022 | 61.97 | 62.12 | 61.07 | 61.39 | 491,794 | -1.41(-2.25%) |
Nov 02, 2022 | 63.72 | 62.63 | 62.80 | 337,631 | -0.99(-1.56%) | |
Nov 01, 2022 | 64.38 | 64.60 | 63.69 | 63.80 | 384,648 | -0.11(-0.18%) |
Oct 31, 2022 | 63.55 | 64.31 | 63.45 | 63.91 | 736,331 | +0.33(+0.52%) |
Oct 28, 2022 | 62.79 | 63.83 | 62.37 | 63.58 | 347,533 | +1.03(+1.65%) |
Oct 27, 2022 | 62.87 | 63.50 | 62.25 | 62.55 | 455,698 | +0.35(+0.56%) |
Oct 26, 2022 | 62.78 | 62.90 | 62.16 | 62.20 | 374,508 | -0.23(-0.36%) |
Oct 25, 2022 | 61.27 | 62.67 | 60.90 | 62.42 | 516,302 | +0.89(+1.45%) |
Oct 24, 2022 | 61.72 | 62.27 | 61.40 | 61.53 | 460,545 | -0.03(-0.05%) |
Oct 21, 2022 | 61.15 | 61.76 | 60.22 | 61.56 | 323,161 | +0.55(+0.90%) |
Oct 20, 2022 | 62.14 | 62.20 | 60.80 | 61.01 | 486,429 | -0.78(-1.26%) |
Oct 19, 2022 | 61.09 | 62.19 | 61.08 | 61.79 | 500,653 | +0.30(+0.49%) |
Oct 18, 2022 | 61.03 | 61.60 | 60.45 | 61.49 | 570,623 | +1.22(+2.03%) |
Oct 17, 2022 | 60.08 | 60.97 | 60.08 | 60.27 | 440,317 | +0.52(+0.87%) |
Oct 14, 2022 | 60.89 | 61.44 | 59.58 | 59.74 | 572,678 | -1.01(-1.67%) |
Oct 13, 2022 | 57.77 | 60.95 | 57.49 | 60.76 | 461,018 | +2.25(+3.85%) |
Oct 12, 2022 | 59.23 | 59.46 | 57.96 | 58.50 | 567,858 | -1.11(-1.86%) |
Oct 11, 2022 | 58.67 | 60.10 | 58.59 | 59.61 | 714,476 | +0.54(+0.91%) |
Oct 10, 2022 | 59.73 | 60.30 | 58.97 | 59.07 | 320,906 | -0.20(-0.34%) |
Oct 07, 2022 | 60.32 | 60.51 | 58.82 | 59.27 | 457,698 | -1.10(-1.82%) |
Oct 06, 2022 | 61.42 | 62.15 | 60.16 | 60.37 | 605,412 | -1.34(-2.18%) |
Oct 05, 2022 | 61.83 | 62.33 | 60.92 | 61.71 | 584,420 | -0.62(-0.99%) |
Oct 04, 2022 | 60.99 | 62.34 | 60.89 | 62.33 | 519,385 | +1.93(+3.20%) |
Oct 03, 2022 | 59.34 | 60.54 | 59.33 | 60.40 | 725,338 | +2.11(+3.62%) |
Sep 30, 2022 | 59.09 | 59.39 | 58.22 | 58.29 | 467,718 | -0.80(-1.36%) |
Sep 29, 2022 | 59.33 | 59.33 | 57.60 | 59.09 | 641,150 | -0.77(-1.29%) |
Sep 28, 2022 | 58.86 | 60.22 | 58.18 | 59.86 | 718,385 | +1.85(+3.19%) |
Sep 27, 2022 | 59.76 | 59.79 | 57.54 | 58.01 | 777,582 | -1.19(-2.02%) |
Sep 26, 2022 | 60.21 | 60.62 | 58.83 | 59.21 | 706,870 | -1.47(-2.42%) |
Sep 23, 2022 | 62.35 | 62.52 | 60.46 | 60.67 | 762,112 | -2.79(-4.40%) |
Sep 22, 2022 | 64.22 | 64.36 | 63.16 | 63.46 | 581,596 | -0.56(-0.88%) |
Sep 21, 2022 | 66.04 | 66.41 | 63.96 | 64.03 | 575,765 | -1.35(-2.07%) |
Sep 20, 2022 | 66.08 | 66.09 | 64.73 | 65.38 | 533,948 | -1.01(-1.51%) |
Sep 19, 2022 | 64.25 | 66.56 | 64.13 | 66.39 | 552,135 | +1.64(+2.54%) |
Sep 16, 2022 | 66.36 | 66.36 | 64.08 | 64.74 | 1,330,228 | -1.84(-2.77%) |
Sep 15, 2022 | 66.72 | 67.89 | 66.41 | 66.58 | 724,561 | -0.27(-0.41%) |
Sep 14, 2022 | 65.57 | 67.27 | 65.36 | 66.86 | 505,255 | +1.74(+2.67%) |
Sep 13, 2022 | 66.41 | 66.99 | 64.69 | 65.12 | 490,476 | -1.92(-2.86%) |
Sep 12, 2022 | 67.03 | 67.47 | 66.53 | 67.03 | 546,543 | +0.10(+0.15%) |
Sep 09, 2022 | 66.71 | 67.09 | 66.23 | 66.93 | 294,419 | +0.85(+1.28%) |
Sep 08, 2022 | 66.47 | 66.75 | 65.33 | 66.09 | 353,782 | -0.60(-0.90%) |
Sep 07, 2022 | 65.51 | 67.02 | 65.43 | 66.69 | 501,746 | +0.80(+1.21%) |
Sep 06, 2022 | 66.29 | 66.57 | 65.70 | 65.89 | 321,197 | -0.38(-0.57%) |
Sep 02, 2022 | 66.64 | 67.23 | 65.96 | 66.26 | 296,897 | +0.18(+0.27%) |
Sep 01, 2022 | 66.83 | 67.04 | 65.95 | 66.09 | 349,504 | -0.90(-1.35%) |
Aug 31, 2022 | 66.26 | 67.39 | 65.82 | 66.99 | 420,702 | +0.12(+0.18%) |
Aug 30, 2022 | 68.50 | 68.60 | 66.74 | 66.87 | 377,769 | -2.09(-3.03%) |
Aug 29, 2022 | 68.75 | 69.46 | 67.67 | 68.95 | 293,298 | +0.16(+0.23%) |
Aug 26, 2022 | 69.61 | 70.14 | 68.64 | 68.79 | 307,514 | -0.96(-1.37%) |
Aug 25, 2022 | 68.92 | 69.78 | 68.90 | 69.75 | 454,550 | +1.08(+1.57%) |
Aug 24, 2022 | 68.02 | 68.74 | 67.74 | 68.67 | 406,275 | +0.70(+1.04%) |
Aug 23, 2022 | 68.13 | 68.37 | 67.44 | 67.97 | 475,764 | +0.20(+0.29%) |
Aug 22, 2022 | 68.84 | 69.11 | 67.37 | 67.77 | 382,056 | -0.90(-1.31%) |
Aug 19, 2022 | 68.38 | 69.12 | 67.66 | 68.67 | 592,745 | +0.27(+0.40%) |
Aug 18, 2022 | 67.99 | 69.22 | 67.99 | 68.40 | 683,090 | +0.80(+1.18%) |
Aug 17, 2022 | 67.95 | 68.15 | 67.04 | 67.60 | 339,968 | -0.33(-0.48%) |
Aug 16, 2022 | 68.32 | 68.56 | 67.21 | 67.93 | 610,789 | -0.19(-0.28%) |
Aug 15, 2022 | 67.19 | 68.18 | 66.63 | 68.12 | 472,544 | +0.34(+0.50%) |
Aug 12, 2022 | 66.73 | 67.80 | 66.56 | 67.78 | 846,467 | +1.02(+1.53%) |
Aug 11, 2022 | 66.86 | 67.96 | 66.56 | 66.75 | 845,712 | +0.48(+0.72%) |
Aug 10, 2022 | 66.24 | 66.96 | 65.76 | 66.27 | 783,721 | +0.11(+0.17%) |
Aug 09, 2022 | 65.97 | 66.47 | 65.68 | 66.16 | 555,696 | +0.31(+0.47%) |
Aug 08, 2022 | 66.95 | 67.29 | 65.68 | 65.85 | 499,391 | -1.10(-1.64%) |
Aug 05, 2022 | 65.00 | 67.60 | 64.86 | 66.95 | 651,683 | +1.45(+2.21%) |
Aug 04, 2022 | 66.49 | 66.71 | 65.50 | 65.50 | 525,270 | -1.17(-1.76%) |
Aug 03, 2022 | 66.25 | 67.03 | 65.27 | 66.68 | 471,831 | +0.33(+0.50%) |
Aug 02, 2022 | 68.30 | 68.61 | 66.20 | 66.35 | 791,246 | -1.64(-2.42%) |
Aug 01, 2022 | 67.61 | 68.05 | 66.66 | 67.99 | 479,717 | +0.00(+0.00%) |
Jul 29, 2022 | 67.86 | 68.63 | 67.69 | 67.99 | 795,866 | +0.43(+0.64%) |
Jul 28, 2022 | 67.11 | 67.77 | 66.31 | 67.56 | 482,454 | +0.65(+0.97%) |
Jul 27, 2022 | 66.23 | 67.16 | 65.44 | 66.91 | 679,810 | +1.01(+1.53%) |
Jul 26, 2022 | 64.55 | 66.30 | 64.31 | 65.91 | 887,666 | +1.78(+2.77%) |
Jul 25, 2022 | 62.67 | 64.43 | 62.60 | 64.13 | 625,662 | +2.19(+3.54%) |
Jul 22, 2022 | 62.61 | 62.74 | 61.44 | 61.94 | 453,881 | -0.25(-0.41%) |
Jul 21, 2022 | 62.18 | 62.26 | 61.39 | 62.19 | 410,496 | -0.49(-0.78%) |
Jul 20, 2022 | 62.59 | 63.06 | 61.65 | 62.68 | 461,567 | +0.04(+0.06%) |
Jul 19, 2022 | 61.22 | 62.71 | 61.13 | 62.65 | 505,144 | +2.06(+3.40%) |
Jul 18, 2022 | 60.62 | 62.00 | 60.42 | 60.59 | 545,711 | +0.19(+0.31%) |
Jul 15, 2022 | 60.79 | 60.79 | 59.51 | 60.40 | 546,030 | +0.48(+0.80%) |
Jul 14, 2022 | 60.24 | 60.60 | 59.05 | 59.92 | 480,644 | -1.40(-2.28%) |
Jul 13, 2022 | 60.79 | 62.06 | 60.79 | 61.32 | 411,350 | -0.08(-0.14%) |
Jul 12, 2022 | 60.53 | 61.76 | 60.38 | 61.40 | 607,046 | +0.30(+0.49%) |
Jul 11, 2022 | 60.79 | 61.70 | 60.76 | 61.10 | 330,415 | +0.58(+0.96%) |
Jul 08, 2022 | 61.45 | 61.68 | 60.31 | 60.52 | 545,880 | -0.54(-0.88%) |
Jul 07, 2022 | 61.14 | 61.66 | 60.93 | 61.06 | 660,767 | +0.30(+0.50%) |
Jul 06, 2022 | 60.55 | 61.00 | 59.23 | 60.76 | 704,866 | +0.19(+0.31%) |
Jul 05, 2022 | 62.56 | 62.95 | 58.99 | 60.57 | 897,874 | -3.03(-4.76%) |
Jul 01, 2022 | 62.51 | 63.68 | 61.78 | 63.59 | 505,212 | +1.51(+2.44%) |
Jun 30, 2022 | 61.73 | 62.79 | 61.54 | 62.08 | 532,023 | -0.28(-0.45%) |
Jun 29, 2022 | 63.28 | 63.28 | 61.55 | 62.36 | 465,104 | -0.73(-1.15%) |
Jun 28, 2022 | 63.57 | 63.68 | 62.81 | 63.09 | 628,971 | +0.16(+0.25%) |
Jun 27, 2022 | 62.12 | 63.09 | 61.67 | 62.93 | 667,118 | +1.35(+2.20%) |
Jun 24, 2022 | 61.47 | 62.31 | 60.78 | 61.58 | 1,067,843 | +0.76(+1.24%) |
Jun 23, 2022 | 62.15 | 62.48 | 60.40 | 60.82 | 706,185 | -0.78(-1.27%) |
Jun 22, 2022 | 61.40 | 62.17 | 61.09 | 61.61 | 615,485 | -1.05(-1.67%) |
Jun 21, 2022 | 61.25 | 62.91 | 61.23 | 62.65 | 465,496 | +1.58(+2.58%) |
Jun 17, 2022 | 63.11 | 63.68 | 60.71 | 61.08 | 1,016,124 | -1.73(-2.75%) |
Jun 16, 2022 | 63.55 | 63.72 | 62.49 | 62.80 | 632,625 | -1.26(-1.97%) |
Jun 15, 2022 | 63.57 | 65.09 | 63.23 | 64.06 | 602,617 | +0.74(+1.16%) |
Jun 14, 2022 | 64.78 | 64.92 | 62.66 | 63.33 | 725,173 | -1.47(-2.26%) |
Jun 13, 2022 | 66.57 | 66.81 | 64.04 | 64.79 | 680,234 | -3.01(-4.45%) |
Jun 10, 2022 | 67.61 | 68.62 | 67.39 | 67.81 | 359,803 | -0.50(-0.74%) |
Jun 09, 2022 | 69.68 | 69.99 | 68.24 | 68.31 | 353,370 | -1.55(-2.22%) |
Jun 08, 2022 | 70.43 | 70.90 | 69.72 | 69.86 | 434,945 | -0.55(-0.78%) |
Jun 07, 2022 | 68.95 | 70.45 | 68.72 | 70.41 | 434,406 | +1.24(+1.79%) |
Jun 06, 2022 | 69.09 | 69.75 | 68.68 | 69.17 | 474,521 | +0.46(+0.67%) |
Jun 03, 2022 | 68.53 | 68.84 | 68.21 | 68.71 | 353,817 | +0.08(+0.12%) |
Jun 02, 2022 | 68.31 | 68.77 | 67.84 | 68.63 | 570,335 | +0.35(+0.51%) |
Jun 01, 2022 | 69.05 | 69.14 | 67.86 | 68.28 | 543,420 | -0.35(-0.50%) |
May 31, 2022 | 69.90 | 70.11 | 68.22 | 68.63 | 814,701 | -0.69(-1.00%) |
May 27, 2022 | 67.27 | 69.32 | 67.23 | 69.32 | 495,700 | +1.60(+2.36%) |
May 26, 2022 | 67.82 | 68.17 | 67.23 | 67.72 | 342,612 | +0.57(+0.85%) |
May 25, 2022 | 66.83 | 67.18 | 66.26 | 67.15 | 796,280 | +0.60(+0.90%) |
May 24, 2022 | 65.82 | 66.77 | 64.98 | 66.55 | 512,233 | +0.71(+1.08%) |
May 23, 2022 | 65.01 | 66.13 | 64.47 | 65.85 | 566,800 | +1.49(+2.32%) |
May 20, 2022 | 64.45 | 64.50 | 63.00 | 64.35 | 528,738 | +0.02(+0.03%) |
May 19, 2022 | 63.01 | 64.49 | 62.63 | 64.33 | 597,103 | +0.48(+0.75%) |
May 18, 2022 | 65.09 | 65.17 | 63.24 | 63.86 | 573,928 | -0.56(-0.87%) |
May 17, 2022 | 63.50 | 64.50 | 62.14 | 64.42 | 535,736 | +1.15(+1.81%) |
May 16, 2022 | 62.72 | 63.84 | 62.60 | 63.27 | 542,505 | +0.52(+0.83%) |
May 13, 2022 | 63.22 | 63.43 | 62.14 | 62.75 | 460,988 | -0.33(-0.52%) |
May 12, 2022 | 62.85 | 63.12 | 61.55 | 63.07 | 491,416 | +0.00(+0.00%) |
May 11, 2022 | 62.85 | 64.34 | 62.09 | 63.07 | 700,340 | +1.06(+1.72%) |
May 10, 2022 | 63.12 | 64.22 | 61.57 | 62.01 | 647,012 | -0.77(-1.22%) |
May 09, 2022 | 64.68 | 65.01 | 62.48 | 62.77 | 681,506 | -2.54(-3.89%) |
May 06, 2022 | 65.60 | 66.63 | 64.03 | 65.31 | 651,254 | -1.24(-1.87%) |
May 05, 2022 | 68.30 | 68.37 | 65.96 | 66.55 | 508,807 | -1.80(-2.64%) |
May 04, 2022 | 67.20 | 68.58 | 66.44 | 68.36 | 586,845 | +1.75(+2.63%) |
May 03, 2022 | 65.27 | 67.13 | 65.27 | 66.60 | 609,573 | +1.59(+2.44%) |