Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 66.75 | 67.47 | 66.45 | 67.43 | 997,948 | +1.22(+1.84%) |
Mar 30, 2023 | 67.77 | 67.77 | 66.16 | 66.21 | 954,028 | -0.99(-1.48%) |
Mar 29, 2023 | 67.11 | 67.38 | 66.77 | 67.20 | 838,284 | +0.75(+1.13%) |
Mar 28, 2023 | 65.99 | 66.93 | 65.91 | 66.45 | 918,763 | +0.54(+0.81%) |
Mar 27, 2023 | 65.75 | 66.27 | 65.27 | 65.91 | 951,993 | +0.84(+1.29%) |
Mar 24, 2023 | 63.91 | 65.10 | 63.27 | 65.08 | 898,153 | +0.44(+0.68%) |
Mar 23, 2023 | 64.85 | 65.82 | 64.37 | 64.64 | 1,236,639 | -0.19(-0.30%) |
Mar 22, 2023 | 65.55 | 66.50 | 64.82 | 64.83 | 962,513 | -0.42(-0.64%) |
Mar 21, 2023 | 65.53 | 65.98 | 64.52 | 65.25 | 904,735 | +0.46(+0.71%) |
Mar 20, 2023 | 64.14 | 65.38 | 63.82 | 64.79 | 1,101,579 | +0.96(+1.50%) |
Mar 17, 2023 | 65.65 | 65.65 | 63.36 | 63.84 | 2,547,734 | -1.85(-2.82%) |
Mar 16, 2023 | 64.66 | 65.80 | 64.11 | 65.69 | 1,041,713 | +0.68(+1.05%) |
Mar 15, 2023 | 64.73 | 65.26 | 63.50 | 65.01 | 1,311,916 | -0.79(-1.20%) |
Mar 14, 2023 | 65.23 | 65.99 | 64.83 | 65.80 | 851,625 | +1.66(+2.58%) |
Mar 13, 2023 | 63.30 | 64.72 | 63.11 | 64.14 | 971,091 | -0.31(-0.48%) |
Mar 10, 2023 | 65.88 | 66.11 | 63.58 | 64.45 | 1,209,419 | -1.30(-1.97%) |
Mar 09, 2023 | 65.48 | 66.88 | 65.19 | 65.75 | 1,535,554 | +0.41(+0.63%) |
Mar 08, 2023 | 64.87 | 65.42 | 64.51 | 65.34 | 666,682 | +0.60(+0.93%) |
Mar 07, 2023 | 65.11 | 65.66 | 64.70 | 64.73 | 876,238 | -0.50(-0.76%) |
Mar 06, 2023 | 66.44 | 66.54 | 64.95 | 65.23 | 1,029,822 | -1.20(-1.81%) |
Mar 03, 2023 | 66.16 | 66.49 | 64.88 | 66.43 | 847,245 | +0.48(+0.72%) |
Mar 02, 2023 | 64.70 | 66.10 | 64.33 | 65.95 | 938,939 | +0.85(+1.30%) |
Mar 01, 2023 | 64.11 | 65.30 | 63.75 | 65.10 | 1,903,363 | +1.11(+1.74%) |
Feb 28, 2023 | 63.50 | 64.42 | 63.50 | 63.99 | 1,043,365 | +0.30(+0.47%) |
Feb 27, 2023 | 63.93 | 64.60 | 63.59 | 63.69 | 685,462 | +0.41(+0.65%) |
Feb 24, 2023 | 63.49 | 63.77 | 62.78 | 63.28 | 831,116 | -0.89(-1.38%) |
Feb 23, 2023 | 64.29 | 64.50 | 63.31 | 64.17 | 830,663 | +0.33(+0.52%) |
Feb 22, 2023 | 64.28 | 64.64 | 63.53 | 63.84 | 642,316 | -0.20(-0.30%) |
Feb 21, 2023 | 64.93 | 65.48 | 63.66 | 64.03 | 1,470,105 | -1.53(-2.34%) |
Feb 17, 2023 | 65.80 | 65.80 | 63.83 | 65.56 | 1,208,861 | -0.47(-0.71%) |
Feb 16, 2023 | 65.04 | 66.49 | 64.70 | 66.03 | 760,950 | -0.30(-0.46%) |
Feb 15, 2023 | 65.22 | 66.38 | 65.18 | 66.33 | 610,144 | +0.54(+0.82%) |
Feb 14, 2023 | 66.13 | 66.43 | 65.16 | 65.80 | 898,352 | -0.54(-0.81%) |
Feb 13, 2023 | 64.70 | 66.39 | 64.54 | 66.33 | 1,082,924 | +1.87(+2.90%) |
Feb 10, 2023 | 63.81 | 64.68 | 63.61 | 64.46 | 784,294 | +0.29(+0.46%) |
Feb 09, 2023 | 65.20 | 65.58 | 63.81 | 64.17 | 794,618 | -0.39(-0.60%) |
Feb 08, 2023 | 64.45 | 65.10 | 64.22 | 64.56 | 875,276 | -0.41(-0.63%) |
Feb 07, 2023 | 65.23 | 65.48 | 64.12 | 64.97 | 1,228,458 | -0.84(-1.27%) |
Feb 06, 2023 | 66.65 | 66.84 | 65.65 | 65.81 | 1,352,273 | -1.52(-2.26%) |
Feb 03, 2023 | 67.74 | 68.42 | 66.99 | 67.33 | 976,462 | -1.32(-1.92%) |
Feb 02, 2023 | 69.24 | 70.08 | 68.47 | 68.64 | 1,669,379 | +0.43(+0.63%) |
Feb 01, 2023 | 66.77 | 68.47 | 65.49 | 68.22 | 2,178,640 | +2.20(+3.34%) |
Jan 31, 2023 | 62.38 | 66.42 | 62.04 | 66.01 | 6,504,819 | +7.94(+13.67%) |
Jan 30, 2023 | 58.12 | 59.60 | 57.67 | 58.07 | 1,751,109 | -0.49(-0.83%) |
Jan 27, 2023 | 57.15 | 58.83 | 57.07 | 58.56 | 1,769,522 | +1.46(+2.57%) |
Jan 26, 2023 | 58.85 | 59.08 | 57.07 | 57.10 | 1,646,231 | -1.62(-2.76%) |
Jan 25, 2023 | 58.15 | 58.75 | 57.80 | 58.72 | 710,762 | -0.15(-0.25%) |
Jan 24, 2023 | 58.54 | 59.17 | 57.76 | 58.86 | 720,562 | +0.45(+0.76%) |
Jan 23, 2023 | 57.53 | 58.42 | 57.23 | 58.42 | 1,105,196 | +1.03(+1.79%) |
Jan 20, 2023 | 56.39 | 57.41 | 55.74 | 57.39 | 1,246,412 | +1.32(+2.35%) |
Jan 19, 2023 | 58.10 | 58.10 | 56.00 | 56.07 | 1,077,358 | -2.28(-3.91%) |
Jan 18, 2023 | 58.37 | 59.20 | 57.94 | 58.35 | 1,351,405 | +0.11(+0.18%) |
Jan 17, 2023 | 59.77 | 59.95 | 58.22 | 58.24 | 1,480,270 | -2.04(-3.38%) |
Jan 13, 2023 | 59.18 | 60.37 | 58.54 | 60.28 | 828,173 | +0.71(+1.19%) |
Jan 12, 2023 | 60.87 | 60.93 | 59.17 | 59.57 | 1,196,475 | -1.14(-1.89%) |
Jan 11, 2023 | 58.40 | 60.88 | 58.24 | 60.72 | 1,441,271 | +2.64(+4.54%) |
Jan 10, 2023 | 58.28 | 58.79 | 57.74 | 58.08 | 1,619,878 | -1.58(-2.65%) |
Jan 09, 2023 | 59.72 | 61.22 | 59.47 | 59.66 | 1,232,605 | +0.05(+0.08%) |
Jan 06, 2023 | 58.26 | 59.84 | 58.07 | 59.61 | 857,221 | +2.00(+3.47%) |
Jan 05, 2023 | 58.23 | 58.66 | 57.17 | 57.61 | 1,020,753 | -1.24(-2.11%) |
Jan 04, 2023 | 57.88 | 58.99 | 57.65 | 58.85 | 1,086,793 | +1.69(+2.95%) |
Jan 03, 2023 | 56.14 | 57.33 | 55.74 | 57.16 | 1,408,184 | +1.63(+2.93%) |
Dec 30, 2022 | 55.51 | 55.73 | 55.00 | 55.53 | 610,268 | -0.41(-0.73%) |
Dec 29, 2022 | 55.48 | 56.30 | 55.28 | 55.94 | 684,681 | +0.86(+1.57%) |
Dec 28, 2022 | 56.19 | 56.52 | 55.04 | 55.08 | 732,047 | -0.87(-1.56%) |
Dec 27, 2022 | 55.23 | 56.31 | 55.22 | 55.95 | 855,038 | +0.75(+1.35%) |
Dec 23, 2022 | 54.38 | 55.24 | 54.18 | 55.21 | 906,459 | +0.65(+1.19%) |
Dec 22, 2022 | 54.74 | 55.22 | 53.76 | 54.56 | 802,186 | -0.98(-1.76%) |
Dec 21, 2022 | 55.16 | 55.98 | 54.98 | 55.53 | 930,405 | +0.87(+1.60%) |
Dec 20, 2022 | 54.17 | 55.03 | 54.11 | 54.66 | 1,245,773 | +0.27(+0.50%) |
Dec 19, 2022 | 54.26 | 55.15 | 54.09 | 54.39 | 777,550 | +0.01(+0.02%) |
Dec 16, 2022 | 54.56 | 54.87 | 53.82 | 54.38 | 2,159,400 | -0.73(-1.32%) |
Dec 15, 2022 | 56.31 | 56.34 | 54.79 | 55.11 | 1,774,683 | -2.02(-3.53%) |
Dec 14, 2022 | 57.60 | 58.33 | 56.79 | 57.13 | 1,246,898 | -0.48(-0.83%) |
Dec 13, 2022 | 58.76 | 59.01 | 57.16 | 57.60 | 1,170,749 | +0.83(+1.47%) |
Dec 12, 2022 | 56.56 | 56.79 | 55.86 | 56.77 | 932,270 | +0.20(+0.36%) |
Dec 09, 2022 | 56.72 | 57.33 | 56.34 | 56.56 | 1,107,936 | -0.12(-0.21%) |
Dec 08, 2022 | 57.32 | 57.43 | 56.22 | 56.68 | 1,190,887 | -0.82(-1.43%) |
Dec 07, 2022 | 57.49 | 57.90 | 57.28 | 57.50 | 688,505 | -0.10(-0.17%) |
Dec 06, 2022 | 58.04 | 58.47 | 56.95 | 57.60 | 954,829 | -0.44(-0.75%) |
Dec 05, 2022 | 57.95 | 58.25 | 57.43 | 58.04 | 1,125,938 | -0.54(-0.93%) |
Dec 02, 2022 | 57.74 | 58.84 | 57.36 | 58.58 | 958,751 | -0.10(-0.17%) |
Dec 01, 2022 | 59.12 | 60.16 | 58.26 | 58.68 | 1,124,255 | -0.25(-0.43%) |
Nov 30, 2022 | 58.41 | 58.93 | 57.08 | 58.93 | 2,163,978 | +0.24(+0.41%) |
Nov 29, 2022 | 57.79 | 58.94 | 57.38 | 58.69 | 1,528,429 | +0.71(+1.22%) |
Nov 28, 2022 | 59.56 | 59.81 | 57.93 | 57.98 | 787,790 | -2.04(-3.39%) |
Nov 25, 2022 | 59.85 | 60.35 | 59.65 | 60.02 | 469,654 | +0.32(+0.54%) |
Nov 23, 2022 | 60.04 | 60.53 | 59.60 | 59.70 | 889,885 | -0.36(-0.60%) |
Nov 22, 2022 | 59.77 | 60.36 | 59.48 | 60.06 | 911,408 | +0.49(+0.81%) |
Nov 21, 2022 | 59.13 | 59.75 | 58.82 | 59.57 | 1,227,130 | +0.12(+0.20%) |
Nov 18, 2022 | 59.44 | 59.58 | 58.69 | 59.45 | 1,115,555 | +1.14(+1.96%) |
Nov 17, 2022 | 57.05 | 58.34 | 56.62 | 58.31 | 786,079 | +0.29(+0.50%) |
Nov 16, 2022 | 58.29 | 58.64 | 57.74 | 58.02 | 596,504 | -0.57(-0.98%) |
Nov 15, 2022 | 58.47 | 59.41 | 58.14 | 58.59 | 1,022,741 | +0.85(+1.48%) |
Nov 14, 2022 | 57.87 | 58.37 | 57.47 | 57.74 | 1,403,064 | -0.48(-0.82%) |
Nov 11, 2022 | 57.25 | 58.93 | 56.80 | 58.21 | 1,267,598 | +0.70(+1.21%) |
Nov 10, 2022 | 55.83 | 57.64 | 55.32 | 57.51 | 1,475,149 | +4.10(+7.68%) |
Nov 09, 2022 | 53.68 | 54.23 | 53.33 | 53.41 | 1,013,597 | -0.89(-1.64%) |
Nov 08, 2022 | 55.46 | 55.66 | 53.88 | 54.30 | 1,125,937 | -0.91(-1.65%) |
Nov 07, 2022 | 54.43 | 55.33 | 53.71 | 55.21 | 1,022,430 | +0.90(+1.66%) |
Nov 04, 2022 | 53.53 | 54.55 | 53.34 | 54.31 | 1,039,461 | +1.56(+2.96%) |
Nov 03, 2022 | 51.66 | 53.15 | 51.50 | 52.75 | 1,132,750 | +0.65(+1.25%) |
Nov 02, 2022 | 52.71 | 54.17 | 52.10 | 52.10 | 1,179,819 | -0.87(-1.65%) |
Nov 01, 2022 | 53.64 | 54.06 | 52.49 | 52.97 | 1,144,106 | -0.17(-0.33%) |
Oct 31, 2022 | 52.45 | 53.54 | 52.28 | 53.15 | 2,605,590 | +0.39(+0.74%) |
Oct 28, 2022 | 50.41 | 52.86 | 50.37 | 52.76 | 1,095,928 | +2.70(+5.39%) |
Oct 27, 2022 | 51.19 | 51.90 | 49.94 | 50.06 | 1,380,963 | -0.05(-0.10%) |
Oct 26, 2022 | 50.28 | 51.03 | 49.83 | 50.11 | 1,468,880 | -0.14(-0.29%) |
Oct 25, 2022 | 49.06 | 50.34 | 49.06 | 50.26 | 1,071,046 | +1.25(+2.56%) |
Oct 24, 2022 | 48.63 | 49.49 | 48.42 | 49.00 | 871,797 | +0.65(+1.34%) |
Oct 21, 2022 | 47.33 | 48.51 | 46.95 | 48.36 | 1,026,488 | +1.32(+2.81%) |
Oct 20, 2022 | 49.04 | 49.36 | 46.96 | 47.03 | 990,005 | -1.94(-3.96%) |
Oct 19, 2022 | 49.39 | 49.99 | 48.46 | 48.97 | 1,318,990 | -0.95(-1.91%) |
Oct 18, 2022 | 50.76 | 51.10 | 49.39 | 49.93 | 1,796,766 | +0.14(+0.29%) |
Oct 17, 2022 | 48.31 | 50.03 | 48.24 | 49.78 | 2,344,620 | +2.48(+5.24%) |
Oct 14, 2022 | 47.41 | 47.84 | 46.50 | 47.30 | 2,091,670 | +0.17(+0.37%) |
Oct 13, 2022 | 45.85 | 47.64 | 44.93 | 47.13 | 3,268,727 | -0.26(-0.55%) |
Oct 12, 2022 | 47.50 | 47.83 | 47.01 | 47.39 | 929,038 | -0.17(-0.36%) |
Oct 11, 2022 | 47.83 | 48.14 | 47.22 | 47.56 | 1,218,472 | -0.26(-0.54%) |
Oct 10, 2022 | 48.13 | 48.37 | 47.54 | 47.83 | 908,512 | +0.08(+0.16%) |
Oct 07, 2022 | 48.46 | 48.50 | 47.47 | 47.75 | 1,355,351 | -1.23(-2.52%) |
Oct 06, 2022 | 49.40 | 49.84 | 48.95 | 48.98 | 795,596 | -0.69(-1.40%) |
Oct 05, 2022 | 49.73 | 50.26 | 49.39 | 49.68 | 1,016,278 | -0.83(-1.64%) |
Oct 04, 2022 | 49.57 | 50.52 | 49.57 | 50.51 | 1,020,444 | +1.67(+3.42%) |
Oct 03, 2022 | 47.30 | 49.12 | 47.26 | 48.84 | 1,252,921 | +1.98(+4.22%) |
Sep 30, 2022 | 47.01 | 47.62 | 46.40 | 46.86 | 1,074,421 | -0.14(-0.31%) |
Sep 29, 2022 | 48.09 | 48.09 | 46.85 | 47.01 | 764,933 | -1.66(-3.41%) |
Sep 28, 2022 | 47.98 | 48.90 | 47.52 | 48.66 | 1,342,568 | +1.08(+2.27%) |
Sep 27, 2022 | 48.33 | 48.64 | 47.15 | 47.58 | 947,452 | -0.08(-0.16%) |
Sep 26, 2022 | 47.94 | 48.41 | 47.52 | 47.66 | 934,023 | -0.41(-0.84%) |
Sep 23, 2022 | 48.23 | 48.57 | 47.55 | 48.07 | 854,826 | -0.67(-1.37%) |
Sep 22, 2022 | 49.11 | 49.34 | 48.47 | 48.73 | 1,073,819 | -0.52(-1.06%) |
Sep 21, 2022 | 49.99 | 50.66 | 49.23 | 49.25 | 1,527,861 | -0.15(-0.31%) |
Sep 20, 2022 | 50.15 | 50.55 | 49.06 | 49.41 | 1,414,883 | -1.32(-2.61%) |
Sep 19, 2022 | 49.73 | 50.89 | 49.48 | 50.73 | 926,184 | +0.84(+1.68%) |
Sep 16, 2022 | 50.60 | 50.60 | 49.00 | 49.89 | 2,888,190 | -1.16(-2.27%) |
Sep 15, 2022 | 50.42 | 51.81 | 50.38 | 51.05 | 2,322,161 | +0.63(+1.24%) |
Sep 14, 2022 | 52.19 | 52.32 | 49.89 | 50.42 | 1,801,104 | -1.84(-3.53%) |
Sep 13, 2022 | 52.93 | 53.18 | 51.96 | 52.26 | 1,680,405 | -1.92(-3.54%) |
Sep 12, 2022 | 54.69 | 55.06 | 53.94 | 54.18 | 1,842,087 | -0.12(-0.21%) |
Sep 09, 2022 | 55.18 | 55.83 | 54.09 | 54.30 | 1,543,109 | -0.54(-0.99%) |
Sep 08, 2022 | 54.67 | 54.96 | 54.09 | 54.84 | 955,358 | -0.35(-0.63%) |
Sep 07, 2022 | 53.84 | 55.28 | 53.73 | 55.19 | 797,647 | +1.27(+2.36%) |
Sep 06, 2022 | 54.34 | 54.56 | 53.55 | 53.91 | 621,940 | -0.37(-0.68%) |
Sep 02, 2022 | 55.20 | 55.57 | 54.02 | 54.28 | 702,993 | -0.14(-0.27%) |
Sep 01, 2022 | 54.07 | 54.46 | 53.71 | 54.42 | 867,099 | -0.03(-0.05%) |
Aug 31, 2022 | 55.40 | 55.55 | 54.34 | 54.45 | 1,465,444 | -0.95(-1.72%) |
Aug 30, 2022 | 55.95 | 56.23 | 55.15 | 55.41 | 550,949 | -0.25(-0.45%) |
Aug 29, 2022 | 55.86 | 56.16 | 55.25 | 55.66 | 534,625 | -0.70(-1.25%) |
Aug 26, 2022 | 59.10 | 59.59 | 56.34 | 56.36 | 611,575 | -2.59(-4.40%) |
Aug 25, 2022 | 59.09 | 59.34 | 58.45 | 58.96 | 623,447 | +0.15(+0.26%) |
Aug 24, 2022 | 58.53 | 58.89 | 58.43 | 58.80 | 395,221 | +0.20(+0.35%) |
Aug 23, 2022 | 59.04 | 59.31 | 58.49 | 58.60 | 493,499 | -0.52(-0.88%) |
Aug 22, 2022 | 59.56 | 59.86 | 58.96 | 59.12 | 560,184 | -1.29(-2.14%) |
Aug 19, 2022 | 61.52 | 61.81 | 60.11 | 60.41 | 561,827 | -1.43(-2.31%) |
Aug 18, 2022 | 62.26 | 62.45 | 61.62 | 61.84 | 469,895 | -0.10(-0.16%) |
Aug 17, 2022 | 61.42 | 62.48 | 60.97 | 61.94 | 632,202 | -0.12(-0.19%) |
Aug 16, 2022 | 61.44 | 62.79 | 61.44 | 62.05 | 764,236 | +0.24(+0.39%) |
Aug 15, 2022 | 61.30 | 61.85 | 60.79 | 61.81 | 777,690 | +0.20(+0.33%) |
Aug 12, 2022 | 60.36 | 61.65 | 60.36 | 61.61 | 740,421 | +1.40(+2.32%) |
Aug 11, 2022 | 59.93 | 60.84 | 59.65 | 60.21 | 554,089 | +0.69(+1.17%) |
Aug 10, 2022 | 59.16 | 59.66 | 59.14 | 59.52 | 451,484 | +1.35(+2.32%) |
Aug 09, 2022 | 59.00 | 59.21 | 57.88 | 58.17 | 432,315 | -1.16(-1.95%) |
Aug 08, 2022 | 58.83 | 59.67 | 58.78 | 59.32 | 535,328 | +0.87(+1.49%) |
Aug 05, 2022 | 58.37 | 58.48 | 57.49 | 58.45 | 567,918 | -0.67(-1.13%) |
Aug 04, 2022 | 59.19 | 59.86 | 59.02 | 59.12 | 589,979 | -0.18(-0.31%) |
Aug 03, 2022 | 58.56 | 59.40 | 58.17 | 59.30 | 746,941 | +0.97(+1.67%) |
Aug 02, 2022 | 59.48 | 59.85 | 58.14 | 58.33 | 1,028,919 | -1.41(-2.36%) |
Aug 01, 2022 | 59.79 | 60.49 | 58.55 | 59.74 | 1,052,526 | -1.29(-2.12%) |
Jul 29, 2022 | 59.03 | 61.39 | 58.77 | 61.03 | 2,017,060 | +2.20(+3.74%) |
Jul 28, 2022 | 59.70 | 59.70 | 56.90 | 58.83 | 1,262,911 | +0.70(+1.21%) |
Jul 27, 2022 | 56.93 | 58.26 | 56.64 | 58.13 | 1,206,294 | +1.44(+2.54%) |
Jul 26, 2022 | 56.43 | 56.85 | 56.03 | 56.69 | 846,319 | +0.12(+0.20%) |
Jul 25, 2022 | 56.53 | 57.08 | 56.26 | 56.57 | 683,532 | -0.08(-0.14%) |
Jul 22, 2022 | 56.70 | 57.16 | 56.25 | 56.65 | 717,163 | +0.05(+0.08%) |
Jul 21, 2022 | 55.63 | 56.61 | 55.21 | 56.60 | 809,412 | +1.03(+1.85%) |
Jul 20, 2022 | 55.22 | 55.62 | 54.99 | 55.57 | 574,367 | +0.36(+0.64%) |
Jul 19, 2022 | 54.03 | 55.30 | 53.69 | 55.22 | 845,258 | +1.97(+3.70%) |
Jul 18, 2022 | 54.47 | 54.90 | 52.91 | 53.25 | 921,283 | -1.14(-2.10%) |
Jul 15, 2022 | 53.16 | 54.66 | 53.10 | 54.39 | 1,234,424 | +2.42(+4.66%) |
Jul 14, 2022 | 51.85 | 52.16 | 50.80 | 51.97 | 1,532,096 | -1.31(-2.45%) |
Jul 13, 2022 | 52.92 | 53.60 | 52.35 | 53.28 | 996,662 | -0.62(-1.16%) |
Jul 12, 2022 | 54.56 | 55.45 | 53.56 | 53.90 | 1,576,690 | -0.53(-0.97%) |
Jul 11, 2022 | 54.36 | 55.27 | 54.16 | 54.43 | 1,069,608 | -0.27(-0.49%) |
Jul 08, 2022 | 57.14 | 57.14 | 54.55 | 54.70 | 1,579,510 | -2.53(-4.43%) |
Jul 07, 2022 | 55.95 | 57.30 | 55.93 | 57.23 | 1,730,225 | +1.58(+2.85%) |
Jul 06, 2022 | 55.69 | 56.22 | 55.07 | 55.65 | 1,129,177 | +0.55(+0.99%) |
Jul 05, 2022 | 52.97 | 55.16 | 52.97 | 55.10 | 1,282,306 | +1.31(+2.43%) |
Jul 01, 2022 | 52.81 | 54.08 | 52.58 | 53.80 | 1,035,742 | +1.30(+2.47%) |
Jun 30, 2022 | 51.65 | 53.12 | 51.28 | 52.50 | 1,191,500 | -0.12(-0.22%) |
Jun 29, 2022 | 53.07 | 53.07 | 51.87 | 52.62 | 873,107 | -0.36(-0.69%) |
Jun 28, 2022 | 53.71 | 54.49 | 52.80 | 52.98 | 1,153,342 | -0.64(-1.20%) |
Jun 27, 2022 | 53.81 | 53.95 | 53.05 | 53.62 | 770,370 | +0.03(+0.05%) |
Jun 24, 2022 | 52.51 | 53.82 | 52.24 | 53.60 | 1,425,910 | +1.62(+3.12%) |
Jun 23, 2022 | 50.92 | 52.02 | 50.92 | 51.97 | 1,130,313 | +1.03(+2.02%) |
Jun 22, 2022 | 49.97 | 51.22 | 49.84 | 50.95 | 1,210,877 | +0.16(+0.32%) |
Jun 21, 2022 | 51.35 | 51.45 | 50.08 | 50.78 | 1,649,161 | -0.21(-0.41%) |
Jun 17, 2022 | 51.48 | 52.12 | 50.89 | 50.99 | 1,996,439 | -0.46(-0.90%) |
Jun 16, 2022 | 52.73 | 52.88 | 51.03 | 51.45 | 1,099,782 | -2.35(-4.37%) |
Jun 15, 2022 | 53.61 | 54.62 | 52.98 | 53.81 | 793,411 | +0.38(+0.72%) |
Jun 14, 2022 | 53.83 | 54.26 | 53.01 | 53.42 | 832,815 | -0.43(-0.80%) |
Jun 13, 2022 | 54.50 | 54.91 | 53.47 | 53.85 | 945,340 | -1.89(-3.39%) |
Jun 10, 2022 | 57.46 | 57.46 | 55.28 | 55.75 | 1,055,901 | -2.64(-4.52%) |
Jun 09, 2022 | 58.41 | 59.80 | 58.21 | 58.39 | 788,041 | -0.27(-0.46%) |
Jun 08, 2022 | 58.92 | 59.32 | 58.41 | 58.66 | 548,120 | -0.68(-1.15%) |
Jun 07, 2022 | 58.75 | 59.71 | 58.37 | 59.34 | 562,184 | -0.07(-0.11%) |
Jun 06, 2022 | 59.13 | 59.66 | 58.61 | 59.40 | 718,325 | +0.99(+1.69%) |
Jun 03, 2022 | 58.18 | 58.58 | 57.80 | 58.42 | 572,103 | -0.31(-0.52%) |
Jun 02, 2022 | 58.62 | 59.24 | 58.47 | 58.72 | 955,068 | +0.69(+1.19%) |
Jun 01, 2022 | 57.81 | 58.63 | 57.46 | 58.03 | 924,302 | +0.31(+0.53%) |
May 31, 2022 | 58.21 | 58.57 | 57.10 | 57.72 | 3,119,013 | -1.06(-1.80%) |
May 27, 2022 | 57.45 | 58.78 | 57.38 | 58.78 | 664,458 | +1.53(+2.67%) |
May 26, 2022 | 56.37 | 57.62 | 56.22 | 57.25 | 791,439 | +1.05(+1.86%) |
May 25, 2022 | 55.66 | 56.71 | 55.43 | 56.21 | 904,835 | +0.18(+0.33%) |
May 24, 2022 | 56.00 | 56.23 | 54.77 | 56.02 | 596,541 | -0.02(-0.03%) |
May 23, 2022 | 56.17 | 56.31 | 55.09 | 56.04 | 829,356 | +0.58(+1.04%) |
May 20, 2022 | 56.55 | 56.87 | 54.35 | 55.47 | 1,450,035 | -0.65(-1.16%) |
May 19, 2022 | 54.95 | 56.93 | 54.65 | 56.12 | 962,684 | +0.65(+1.18%) |
May 18, 2022 | 56.98 | 57.57 | 55.21 | 55.47 | 868,290 | -2.48(-4.27%) |
May 17, 2022 | 57.58 | 58.11 | 56.91 | 57.94 | 787,549 | +1.32(+2.32%) |
May 16, 2022 | 57.16 | 57.34 | 56.19 | 56.63 | 882,069 | -0.99(-1.72%) |
May 13, 2022 | 57.00 | 58.33 | 56.90 | 57.62 | 943,772 | +0.91(+1.61%) |
May 12, 2022 | 54.78 | 56.72 | 54.78 | 56.71 | 1,095,963 | +1.62(+2.95%) |
May 11, 2022 | 56.67 | 57.13 | 54.92 | 55.08 | 884,075 | -1.53(-2.70%) |
May 10, 2022 | 57.86 | 58.33 | 56.04 | 56.61 | 1,686,696 | -0.80(-1.39%) |
May 09, 2022 | 56.36 | 58.13 | 56.36 | 57.41 | 1,166,978 | +0.37(+0.66%) |
May 06, 2022 | 56.38 | 57.21 | 55.37 | 57.03 | 1,220,923 | +0.45(+0.80%) |
May 05, 2022 | 58.53 | 58.83 | 56.08 | 56.58 | 882,219 | -2.60(-4.40%) |
May 04, 2022 | 56.33 | 59.27 | 56.33 | 59.18 | 1,021,217 | +2.44(+4.30%) |
May 03, 2022 | 56.84 | 57.74 | 56.20 | 56.74 | 1,028,361 | -0.21(-0.37%) |
May 02, 2022 | 56.01 | 57.86 | 55.88 | 56.96 | 1,343,595 | +0.85(+1.52%) |
Apr 29, 2022 | 57.36 | 58.06 | 55.88 | 56.10 | 4,019,420 | -1.38(-2.41%) |
Apr 28, 2022 | 59.78 | 60.46 | 56.04 | 57.48 | 2,378,614 | -2.63(-4.38%) |
Apr 27, 2022 | 59.84 | 60.60 | 59.30 | 60.11 | 1,477,026 | +0.50(+0.83%) |
Apr 26, 2022 | 61.26 | 61.69 | 59.55 | 59.62 | 1,488,579 | -2.16(-3.50%) |
Apr 25, 2022 | 61.73 | 61.87 | 60.08 | 61.78 | 1,255,481 | -0.11(-0.17%) |
Apr 22, 2022 | 62.88 | 63.35 | 61.69 | 61.88 | 1,037,049 | -1.49(-2.35%) |
Apr 21, 2022 | 64.00 | 64.23 | 62.83 | 63.37 | 829,452 | +0.00(+0.00%) |
Apr 20, 2022 | 63.09 | 63.56 | 62.94 | 63.37 | 752,686 | +0.89(+1.42%) |
Apr 19, 2022 | 60.92 | 62.62 | 60.92 | 62.49 | 797,013 | +1.94(+3.20%) |
Apr 18, 2022 | 60.87 | 61.64 | 60.16 | 60.54 | 579,404 | -0.43(-0.71%) |
Apr 14, 2022 | 62.24 | 62.56 | 60.95 | 60.97 | 760,901 | -0.87(-1.41%) |
Apr 13, 2022 | 61.56 | 62.17 | 61.36 | 61.84 | 972,887 | +0.20(+0.33%) |
Apr 12, 2022 | 61.01 | 62.91 | 61.01 | 61.64 | 1,592,934 | +1.08(+1.78%) |
Apr 11, 2022 | 59.82 | 61.17 | 59.82 | 60.56 | 1,236,681 | +0.47(+0.78%) |
Apr 08, 2022 | 60.66 | 61.17 | 59.82 | 60.10 | 1,373,816 | -0.44(-0.73%) |
Apr 07, 2022 | 61.45 | 61.52 | 60.29 | 60.54 | 1,573,035 | -1.21(-1.97%) |
Apr 06, 2022 | 61.79 | 61.96 | 61.10 | 61.75 | 1,307,941 | -0.76(-1.21%) |
Apr 05, 2022 | 63.71 | 64.44 | 62.20 | 62.50 | 1,503,520 | -1.60(-2.49%) |
Apr 04, 2022 | 62.92 | 64.35 | 62.46 | 64.10 | 1,703,420 | +1.13(+1.79%) |