Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 71.33 | 73.21 | 71.33 | 72.61 | 4,666 | +1.25(+1.76%) |
Apr 27, 2023 | 69.54 | 72.36 | 69.54 | 71.35 | 2,374 | +2.02(+2.92%) |
Apr 26, 2023 | 69.08 | 70.02 | 66.59 | 69.33 | 12,060 | +0.52(+0.75%) |
Apr 25, 2023 | 71.03 | 71.03 | 67.65 | 68.81 | 10,140 | -2.61(-3.65%) |
Apr 24, 2023 | 72.26 | 72.26 | 71.00 | 71.42 | 4,861 | -0.63(-0.88%) |
Apr 21, 2023 | 70.63 | 72.05 | 70.63 | 72.05 | 2,715 | +0.17(+0.23%) |
Apr 20, 2023 | 71.00 | 72.55 | 70.87 | 71.89 | 3,437 | +1.14(+1.61%) |
Apr 19, 2023 | 71.73 | 71.97 | 70.75 | 70.75 | 4,217 | -0.46(-0.64%) |
Apr 18, 2023 | 72.21 | 72.52 | 71.00 | 71.21 | 5,167 | -1.39(-1.92%) |
Apr 17, 2023 | 71.87 | 72.95 | 71.74 | 72.60 | 5,262 | +0.07(+0.09%) |
Apr 14, 2023 | 71.60 | 72.89 | 71.60 | 72.53 | 5,366 | +0.43(+0.59%) |
Apr 13, 2023 | 70.68 | 72.10 | 70.68 | 72.10 | 3,411 | +1.10(+1.55%) |
Apr 12, 2023 | 72.51 | 72.57 | 70.04 | 71.00 | 9,800 | -1.31(-1.82%) |
Apr 11, 2023 | 70.91 | 72.65 | 70.91 | 72.31 | 4,863 | +1.10(+1.54%) |
Apr 10, 2023 | 72.81 | 73.57 | 70.81 | 71.22 | 11,108 | -2.20(-2.99%) |
Apr 06, 2023 | 72.37 | 73.41 | 72.37 | 73.41 | 3,222 | +0.95(+1.32%) |
Apr 05, 2023 | 72.46 | 72.94 | 70.04 | 72.46 | 3,773 | +0.06(+0.08%) |
Apr 04, 2023 | 72.83 | 72.95 | 72.40 | 72.40 | 4,607 | -0.72(-0.98%) |
Apr 03, 2023 | 72.95 | 73.73 | 72.26 | 73.12 | 13,608 | -0.41(-0.56%) |
Mar 31, 2023 | 72.95 | 74.40 | 72.95 | 73.53 | 13,177 | +0.60(+0.83%) |
Mar 30, 2023 | 72.06 | 74.55 | 72.06 | 72.93 | 9,157 | +1.65(+2.32%) |
Mar 29, 2023 | 71.96 | 71.97 | 70.94 | 71.27 | 6,339 | -0.20(-0.29%) |
Mar 28, 2023 | 71.25 | 71.84 | 70.37 | 71.48 | 4,471 | -0.09(-0.12%) |
Mar 27, 2023 | 71.57 | 71.57 | 71.57 | 71.57 | 2,375 | +1.03(+1.46%) |
Mar 24, 2023 | 69.83 | 70.72 | 69.83 | 70.53 | 5,709 | +0.67(+0.96%) |
Mar 23, 2023 | 70.76 | 71.32 | 69.86 | 69.86 | 5,451 | -1.20(-1.68%) |
Mar 22, 2023 | 70.14 | 71.49 | 70.14 | 71.06 | 6,476 | +0.59(+0.84%) |
Mar 21, 2023 | 71.97 | 71.97 | 70.32 | 70.47 | 4,521 | -0.08(-0.11%) |
Mar 20, 2023 | 71.40 | 71.50 | 70.29 | 70.54 | 8,906 | -1.85(-2.55%) |
Mar 17, 2023 | 72.76 | 72.95 | 70.70 | 72.39 | 7,042 | -0.37(-0.51%) |
Mar 16, 2023 | 71.26 | 73.04 | 70.97 | 72.76 | 9,781 | +1.02(+1.42%) |
Mar 15, 2023 | 72.56 | 72.56 | 70.03 | 71.74 | 3,439 | -1.49(-2.03%) |
Mar 14, 2023 | 73.81 | 73.94 | 73.23 | 73.23 | 13,812 | +0.18(+0.25%) |
Mar 13, 2023 | 75.03 | 77.56 | 73.04 | 73.04 | 8,068 | -2.87(-3.78%) |
Mar 10, 2023 | 74.89 | 76.70 | 74.46 | 75.91 | 7,266 | +0.35(+0.46%) |
Mar 09, 2023 | 75.27 | 75.99 | 74.11 | 75.56 | 7,859 | +0.77(+1.03%) |
Mar 08, 2023 | 74.16 | 75.51 | 74.06 | 74.79 | 4,975 | +0.13(+0.17%) |
Mar 07, 2023 | 73.92 | 75.91 | 73.92 | 74.67 | 6,057 | +0.59(+0.80%) |
Mar 06, 2023 | 76.35 | 76.35 | 73.33 | 74.07 | 8,887 | -2.36(-3.09%) |
Mar 03, 2023 | 76.24 | 76.44 | 75.70 | 76.44 | 4,414 | -0.11(-0.14%) |
Mar 02, 2023 | 74.76 | 76.55 | 74.75 | 76.55 | 2,722 | +2.13(+2.86%) |
Mar 01, 2023 | 74.41 | 75.38 | 74.08 | 74.41 | 5,994 | +0.14(+0.18%) |
Feb 28, 2023 | 73.68 | 75.09 | 73.68 | 74.28 | 3,130 | -0.57(-0.77%) |
Feb 27, 2023 | 75.54 | 75.54 | 74.03 | 74.85 | 6,370 | -0.06(-0.08%) |
Feb 24, 2023 | 74.38 | 74.91 | 74.06 | 74.91 | 2,844 | +0.53(+0.72%) |
Feb 23, 2023 | 74.41 | 74.41 | 73.69 | 74.38 | 5,950 | +0.02(+0.03%) |
Feb 22, 2023 | 74.89 | 76.08 | 74.14 | 74.36 | 9,068 | -0.38(-0.51%) |
Feb 21, 2023 | 76.88 | 76.88 | 74.28 | 74.74 | 12,977 | -2.92(-3.76%) |
Feb 17, 2023 | 76.43 | 79.52 | 75.38 | 77.65 | 18,561 | +1.70(+2.24%) |
Feb 16, 2023 | 73.11 | 75.95 | 72.98 | 75.95 | 9,819 | +3.16(+4.34%) |
Feb 15, 2023 | 73.45 | 73.45 | 72.79 | 72.79 | 3,781 | -1.33(-1.80%) |
Feb 14, 2023 | 75.37 | 75.37 | 72.48 | 74.13 | 10,345 | -0.63(-0.84%) |
Feb 13, 2023 | 75.57 | 76.51 | 74.75 | 74.75 | 9,697 | -0.52(-0.69%) |
Feb 10, 2023 | 74.91 | 76.14 | 74.77 | 75.28 | 13,161 | +0.47(+0.63%) |
Feb 09, 2023 | 73.35 | 74.80 | 73.35 | 74.80 | 4,998 | +1.43(+1.95%) |
Feb 08, 2023 | 74.53 | 74.53 | 72.48 | 73.37 | 6,653 | -0.42(-0.56%) |
Feb 07, 2023 | 72.92 | 74.51 | 72.92 | 73.79 | 6,627 | +0.93(+1.28%) |
Feb 06, 2023 | 72.19 | 73.21 | 72.19 | 72.85 | 8,193 | +0.71(+0.98%) |
Feb 03, 2023 | 71.35 | 73.21 | 71.35 | 72.14 | 5,922 | +0.65(+0.91%) |
Feb 02, 2023 | 70.35 | 73.19 | 70.35 | 71.50 | 13,718 | +2.07(+2.98%) |
Feb 01, 2023 | 70.23 | 70.79 | 69.33 | 69.43 | 5,908 | -1.97(-2.76%) |
Jan 31, 2023 | 70.79 | 72.04 | 69.60 | 71.40 | 9,277 | +2.01(+2.90%) |
Jan 30, 2023 | 69.29 | 70.07 | 69.29 | 69.39 | 3,245 | +0.72(+1.04%) |
Jan 27, 2023 | 68.91 | 69.05 | 68.05 | 68.67 | 3,803 | -0.67(-0.97%) |
Jan 26, 2023 | 69.68 | 70.07 | 68.71 | 69.35 | 4,612 | +0.34(+0.50%) |
Jan 25, 2023 | 68.52 | 69.00 | 65.53 | 69.00 | 5,489 | +0.48(+0.71%) |
Jan 24, 2023 | 68.15 | 69.10 | 67.18 | 68.52 | 5,934 | -0.63(-0.91%) |
Jan 23, 2023 | 69.48 | 69.69 | 68.96 | 69.15 | 6,334 | -0.29(-0.42%) |
Jan 20, 2023 | 68.48 | 69.46 | 68.48 | 69.44 | 7,050 | +2.29(+3.41%) |
Jan 19, 2023 | 67.09 | 67.64 | 66.71 | 67.15 | 2,573 | -0.73(-1.08%) |
Jan 18, 2023 | 67.82 | 67.89 | 66.82 | 67.88 | 1,313 | +0.52(+0.77%) |
Jan 17, 2023 | 68.62 | 69.48 | 67.36 | 67.36 | 7,195 | -0.92(-1.34%) |
Jan 13, 2023 | 69.48 | 69.48 | 66.64 | 68.28 | 4,458 | -0.81(-1.17%) |
Jan 12, 2023 | 66.76 | 69.21 | 66.76 | 69.09 | 2,482 | +0.48(+0.70%) |
Jan 11, 2023 | 67.28 | 68.61 | 66.09 | 68.61 | 9,921 | +1.28(+1.89%) |
Jan 10, 2023 | 66.68 | 67.33 | 66.68 | 67.33 | 1,900 | +0.84(+1.26%) |
Jan 09, 2023 | 66.20 | 67.07 | 66.18 | 66.49 | 6,207 | -0.43(-0.65%) |
Jan 06, 2023 | 66.65 | 66.93 | 66.65 | 66.93 | 1,309 | +0.24(+0.36%) |
Jan 05, 2023 | 65.23 | 66.68 | 65.23 | 66.68 | 3,948 | +1.42(+2.18%) |
Jan 04, 2023 | 66.03 | 66.19 | 65.24 | 65.26 | 4,073 | +0.41(+0.63%) |
Jan 03, 2023 | 64.86 | 64.86 | 64.86 | 64.86 | 1,236 | -0.10(-0.15%) |
Dec 30, 2022 | 64.75 | 65.91 | 64.75 | 64.95 | 2,132 | -1.04(-1.58%) |
Dec 29, 2022 | 65.72 | 66.00 | 65.72 | 66.00 | 3,759 | +1.24(+1.91%) |
Dec 28, 2022 | 65.23 | 65.35 | 64.75 | 64.76 | 3,680 | -0.21(-0.33%) |
Dec 27, 2022 | 64.27 | 65.72 | 63.88 | 64.97 | 4,482 | +0.65(+1.01%) |
Dec 23, 2022 | 65.42 | 65.42 | 64.33 | 64.33 | 1,607 | -0.17(-0.27%) |
Dec 22, 2022 | 65.76 | 65.76 | 63.87 | 64.50 | 2,981 | -0.78(-1.20%) |
Dec 21, 2022 | 65.91 | 66.30 | 65.28 | 65.28 | 4,235 | +0.32(+0.49%) |
Dec 20, 2022 | 66.30 | 66.30 | 64.96 | 64.96 | 1,800 | +0.15(+0.24%) |
Dec 19, 2022 | 65.44 | 65.44 | 63.33 | 64.81 | 2,156 | +0.50(+0.78%) |
Dec 16, 2022 | 64.91 | 64.91 | 64.31 | 64.31 | 3,364 | -1.05(-1.61%) |
Dec 15, 2022 | 65.11 | 66.19 | 64.75 | 65.36 | 2,510 | -0.13(-0.19%) |
Dec 14, 2022 | 65.72 | 65.72 | 65.35 | 65.49 | 1,856 | +1.30(+2.03%) |
Dec 13, 2022 | 64.81 | 65.72 | 63.68 | 64.18 | 11,454 | +0.48(+0.76%) |
Dec 12, 2022 | 64.46 | 64.63 | 63.21 | 63.70 | 4,118 | -0.80(-1.24%) |
Dec 09, 2022 | 65.54 | 66.20 | 63.57 | 64.50 | 3,785 | -0.83(-1.26%) |
Dec 08, 2022 | 65.98 | 66.68 | 65.33 | 65.33 | 3,936 | -0.39(-0.60%) |
Dec 07, 2022 | 67.40 | 67.40 | 65.43 | 65.72 | 4,732 | -1.30(-1.93%) |
Dec 06, 2022 | 67.08 | 67.08 | 65.78 | 67.01 | 2,463 | +0.34(+0.51%) |
Dec 05, 2022 | 65.31 | 66.68 | 65.31 | 66.67 | 5,622 | +1.00(+1.52%) |
Dec 02, 2022 | 64.12 | 66.20 | 64.12 | 65.68 | 4,583 | +1.28(+1.98%) |
Dec 01, 2022 | 65.23 | 65.52 | 63.96 | 64.40 | 3,179 | -1.22(-1.86%) |
Nov 30, 2022 | 63.13 | 65.65 | 62.43 | 65.62 | 15,214 | +2.41(+3.81%) |
Nov 29, 2022 | 61.84 | 63.21 | 61.80 | 63.21 | 7,579 | +1.37(+2.22%) |
Nov 28, 2022 | 62.18 | 62.33 | 61.74 | 61.84 | 7,737 | -0.92(-1.47%) |
Nov 25, 2022 | 62.90 | 62.90 | 62.49 | 62.76 | 1,246 | +1.02(+1.65%) |
Nov 23, 2022 | 61.64 | 62.23 | 61.09 | 61.75 | 11,528 | +0.16(+0.27%) |
Nov 22, 2022 | 61.75 | 61.80 | 61.09 | 61.58 | 5,029 | +0.31(+0.50%) |
Nov 21, 2022 | 61.46 | 63.53 | 61.09 | 61.27 | 7,891 | -0.19(-0.31%) |
Nov 18, 2022 | 61.09 | 62.89 | 61.09 | 61.46 | 7,393 | +0.58(+0.95%) |
Nov 17, 2022 | 60.65 | 61.50 | 60.65 | 60.88 | 9,851 | +0.13(+0.22%) |
Nov 16, 2022 | 60.65 | 61.50 | 60.65 | 60.75 | 3,815 | +0.16(+0.27%) |
Nov 15, 2022 | 63.04 | 63.04 | 60.49 | 60.59 | 7,682 | -0.36(-0.60%) |
Nov 14, 2022 | 62.36 | 62.84 | 60.95 | 60.95 | 4,379 | -1.49(-2.38%) |
Nov 11, 2022 | 65.12 | 65.54 | 62.40 | 62.44 | 26,242 | -2.68(-4.11%) |
Nov 10, 2022 | 65.73 | 65.73 | 63.43 | 65.12 | 3,806 | +0.33(+0.50%) |
Nov 09, 2022 | 64.29 | 65.73 | 64.29 | 64.79 | 2,533 | +0.19(+0.30%) |
Nov 08, 2022 | 65.13 | 65.13 | 64.60 | 64.60 | 1,142 | -0.89(-1.36%) |
Nov 07, 2022 | 65.51 | 65.73 | 63.81 | 65.49 | 6,879 | -0.53(-0.80%) |
Nov 04, 2022 | 66.45 | 66.45 | 65.22 | 66.02 | 4,845 | -0.20(-0.30%) |
Nov 03, 2022 | 66.69 | 67.60 | 66.22 | 66.22 | 2,695 | +0.00(+0.01%) |
Nov 02, 2022 | 62.42 | 67.69 | 62.42 | 66.21 | 12,669 | +1.71(+2.65%) |
Nov 01, 2022 | 62.37 | 64.50 | 62.33 | 64.50 | 2,418 | +1.89(+3.02%) |
Oct 31, 2022 | 61.89 | 62.61 | 61.89 | 62.61 | 3,252 | +0.96(+1.56%) |
Oct 28, 2022 | 61.19 | 62.32 | 61.19 | 61.65 | 2,234 | +0.64(+1.05%) |
Oct 27, 2022 | 61.90 | 61.90 | 60.94 | 61.01 | 2,319 | -0.97(-1.56%) |
Oct 26, 2022 | 60.93 | 61.98 | 60.93 | 61.98 | 1,836 | +0.11(+0.17%) |
Oct 25, 2022 | 60.93 | 62.02 | 60.93 | 61.87 | 1,629 | -0.10(-0.15%) |
Oct 24, 2022 | 61.97 | 316 | +0.65(+1.06%) | |||
Oct 21, 2022 | 61.35 | 62.36 | 60.69 | 61.32 | 10,208 | +0.37(+0.61%) |
Oct 20, 2022 | 60.71 | 61.48 | 59.63 | 60.94 | 3,173 | +0.67(+1.11%) |
Oct 19, 2022 | 60.27 | 60.27 | 60.27 | 60.27 | 1,746 | -1.23(-2.00%) |
Oct 18, 2022 | 61.60 | 62.74 | 61.27 | 61.50 | 5,902 | +0.45(+0.74%) |
Oct 17, 2022 | 59.89 | 61.14 | 59.68 | 61.05 | 2,999 | +1.07(+1.79%) |
Oct 14, 2022 | 59.82 | 59.97 | 59.82 | 59.97 | 1,114 | -0.84(-1.39%) |
Oct 13, 2022 | 59.96 | 60.82 | 59.49 | 60.82 | 2,865 | +0.83(+1.39%) |
Oct 12, 2022 | 61.42 | 61.42 | 59.80 | 59.98 | 5,218 | -1.68(-2.72%) |
Oct 11, 2022 | 61.99 | 62.37 | 61.01 | 61.66 | 5,638 | -0.80(-1.28%) |
Oct 10, 2022 | 62.19 | 63.30 | 62.16 | 62.46 | 2,788 | +0.35(+0.56%) |
Oct 07, 2022 | 61.22 | 62.11 | 61.22 | 62.11 | 1,858 | -0.52(-0.83%) |
Oct 06, 2022 | 61.80 | 62.75 | 61.80 | 62.63 | 1,979 | +0.92(+1.49%) |
Oct 05, 2022 | 60.45 | 61.71 | 60.45 | 61.71 | 1,536 | +0.80(+1.31%) |
Oct 04, 2022 | 61.11 | 63.24 | 60.91 | 60.91 | 9,568 | +0.20(+0.33%) |
Oct 03, 2022 | 60.96 | 61.40 | 60.71 | 60.71 | 2,469 | -0.38(-0.63%) |
Sep 30, 2022 | 60.82 | 61.12 | 60.54 | 61.10 | 2,841 | +0.12(+0.20%) |
Sep 29, 2022 | 60.82 | 61.32 | 59.98 | 60.97 | 4,434 | +0.12(+0.19%) |
Sep 28, 2022 | 59.83 | 61.70 | 59.83 | 60.86 | 14,250 | +0.62(+1.04%) |
Sep 27, 2022 | 60.65 | 62.29 | 60.23 | 60.23 | 11,705 | +0.22(+0.37%) |
Sep 26, 2022 | 60.56 | 60.93 | 59.79 | 60.01 | 9,767 | -1.25(-2.04%) |
Sep 23, 2022 | 61.52 | 61.52 | 61.26 | 61.26 | 2,620 | -0.36(-0.59%) |
Sep 22, 2022 | 62.47 | 62.47 | 61.62 | 61.62 | 2,825 | -1.02(-1.62%) |
Sep 21, 2022 | 63.34 | 63.74 | 62.36 | 62.64 | 8,779 | +0.27(+0.43%) |
Sep 20, 2022 | 63.48 | 63.81 | 62.37 | 62.37 | 6,510 | -1.16(-1.83%) |
Sep 19, 2022 | 63.42 | 63.53 | 62.51 | 63.53 | 4,352 | +0.11(+0.17%) |
Sep 16, 2022 | 64.29 | 65.25 | 62.66 | 63.43 | 15,348 | -1.44(-2.22%) |
Sep 15, 2022 | 65.70 | 66.21 | 63.02 | 64.87 | 8,084 | -0.47(-0.72%) |
Sep 14, 2022 | 63.14 | 66.19 | 62.77 | 65.34 | 18,811 | +2.88(+4.61%) |
Sep 13, 2022 | 61.45 | 62.46 | 61.45 | 62.46 | 7,764 | +0.28(+0.45%) |
Sep 12, 2022 | 61.64 | 62.85 | 61.64 | 62.18 | 5,239 | +0.55(+0.89%) |
Sep 09, 2022 | 61.72 | 62.95 | 61.57 | 61.63 | 8,132 | +0.09(+0.14%) |
Sep 08, 2022 | 61.08 | 62.00 | 61.08 | 61.55 | 3,082 | +0.49(+0.80%) |
Sep 07, 2022 | 62.78 | 62.78 | 60.94 | 61.06 | 7,263 | -0.26(-0.42%) |
Sep 06, 2022 | 61.33 | 62.33 | 61.32 | 61.32 | 4,430 | -0.29(-0.47%) |
Sep 02, 2022 | 62.37 | 62.85 | 61.41 | 61.60 | 9,212 | -0.66(-1.06%) |
Sep 01, 2022 | 61.47 | 62.27 | 60.94 | 62.27 | 2,390 | -0.11(-0.17%) |
Aug 31, 2022 | 61.92 | 62.66 | 61.30 | 62.37 | 5,896 | -0.35(-0.55%) |
Aug 30, 2022 | 62.37 | 63.97 | 62.37 | 62.72 | 5,797 | -0.07(-0.11%) |
Aug 29, 2022 | 60.94 | 62.78 | 60.94 | 62.78 | 10,105 | +1.91(+3.14%) |
Aug 26, 2022 | 60.93 | 62.24 | 60.74 | 60.88 | 11,720 | -0.06(-0.09%) |
Aug 25, 2022 | 60.81 | 61.61 | 59.97 | 60.93 | 9,730 | +1.07(+1.78%) |
Aug 24, 2022 | 60.76 | 60.76 | 59.87 | 59.87 | 3,536 | -1.07(-1.75%) |
Aug 23, 2022 | 60.56 | 62.19 | 60.56 | 60.93 | 8,494 | -0.17(-0.28%) |
Aug 22, 2022 | 63.00 | 63.00 | 60.29 | 61.11 | 13,597 | -2.02(-3.19%) |
Aug 19, 2022 | 60.65 | 64.65 | 60.65 | 63.12 | 15,146 | +2.42(+3.98%) |
Aug 18, 2022 | 58.71 | 60.70 | 58.46 | 60.70 | 1,533 | +0.20(+0.33%) |
Aug 17, 2022 | 60.75 | 60.98 | 60.03 | 60.50 | 8,563 | -0.76(-1.24%) |
Aug 16, 2022 | 60.50 | 62.74 | 60.50 | 61.26 | 9,126 | +0.57(+0.94%) |
Aug 15, 2022 | 56.69 | 61.50 | 56.69 | 60.69 | 31,133 | +3.62(+6.34%) |
Aug 12, 2022 | 55.26 | 57.07 | 55.26 | 57.07 | 14,389 | +2.15(+3.92%) |
Aug 11, 2022 | 55.39 | 56.92 | 54.55 | 54.92 | 18,286 | -0.38(-0.69%) |
Aug 10, 2022 | 54.98 | 56.48 | 54.80 | 55.30 | 11,054 | +0.76(+1.40%) |
Aug 09, 2022 | 54.31 | 55.63 | 54.31 | 54.54 | 16,187 | +0.43(+0.79%) |
Aug 08, 2022 | 53.89 | 57.07 | 53.89 | 54.11 | 19,543 | +0.74(+1.39%) |
Aug 05, 2022 | 52.88 | 55.26 | 52.88 | 53.37 | 8,823 | +0.96(+1.84%) |
Aug 04, 2022 | 51.93 | 52.77 | 50.86 | 52.40 | 4,606 | +0.64(+1.23%) |
Aug 03, 2022 | 52.51 | 53.15 | 51.77 | 51.77 | 4,879 | -0.69(-1.31%) |
Aug 02, 2022 | 54.11 | 54.11 | 52.42 | 52.45 | 3,861 | -0.40(-0.76%) |
Aug 01, 2022 | 52.40 | 53.55 | 52.40 | 52.85 | 2,617 | +0.46(+0.87%) |
Jul 29, 2022 | 52.78 | 53.22 | 52.26 | 52.39 | 4,756 | +0.23(+0.44%) |
Jul 28, 2022 | 51.93 | 52.90 | 51.93 | 52.17 | 1,357 | -0.51(-0.98%) |
Jul 27, 2022 | 52.37 | 52.68 | 51.57 | 52.68 | 2,630 | +1.23(+2.39%) |
Jul 26, 2022 | 52.18 | 52.69 | 51.45 | 51.45 | 7,677 | -0.86(-1.64%) |
Jul 25, 2022 | 52.57 | 52.63 | 52.31 | 52.31 | 2,423 | -0.98(-1.84%) |
Jul 22, 2022 | 53.29 | 53.29 | 53.29 | 53.29 | 540 | +0.53(+1.01%) |
Jul 21, 2022 | 53.89 | 53.89 | 52.60 | 52.76 | 1,731 | -1.56(-2.88%) |
Jul 20, 2022 | 54.16 | 54.32 | 54.16 | 54.32 | 1,327 | +0.39(+0.72%) |
Jul 19, 2022 | 52.48 | 54.45 | 52.48 | 53.93 | 10,152 | +1.72(+3.28%) |
Jul 18, 2022 | 52.76 | 53.94 | 52.21 | 52.21 | 8,407 | -0.38(-0.72%) |
Jul 15, 2022 | 52.23 | 53.70 | 51.56 | 52.59 | 17,765 | +0.36(+0.69%) |
Jul 14, 2022 | 51.32 | 52.23 | 51.07 | 52.23 | 14,403 | +0.25(+0.48%) |
Jul 13, 2022 | 51.56 | 52.59 | 51.45 | 51.98 | 11,047 | -0.13(-0.26%) |
Jul 12, 2022 | 51.86 | 52.78 | 51.45 | 52.12 | 10,691 | -0.11(-0.22%) |
Jul 11, 2022 | 51.29 | 52.42 | 51.29 | 52.23 | 9,056 | +0.48(+0.92%) |
Jul 08, 2022 | 52.38 | 52.88 | 51.46 | 51.76 | 11,358 | -0.98(-1.86%) |
Jul 07, 2022 | 53.31 | 53.65 | 52.74 | 52.74 | 6,280 | -0.20(-0.38%) |
Jul 06, 2022 | 54.31 | 54.31 | 52.77 | 52.94 | 5,816 | -1.05(-1.94%) |
Jul 05, 2022 | 55.63 | 55.63 | 53.62 | 53.99 | 17,595 | -1.71(-3.06%) |
Jul 01, 2022 | 56.15 | 56.15 | 54.84 | 55.69 | 3,209 | -0.11(-0.20%) |
Jun 30, 2022 | 55.81 | 56.73 | 55.81 | 55.81 | 10,283 | +0.08(+0.14%) |
Jun 29, 2022 | 56.22 | 56.60 | 55.31 | 55.73 | 14,026 | -0.47(-0.83%) |
Jun 28, 2022 | 55.83 | 57.27 | 55.49 | 56.20 | 7,485 | +0.60(+1.08%) |
Jun 27, 2022 | 54.91 | 57.80 | 54.02 | 55.60 | 14,603 | +0.48(+0.86%) |
Jun 24, 2022 | 53.08 | 55.85 | 51.96 | 55.12 | 358,057 | +1.82(+3.41%) |
Jun 23, 2022 | 50.88 | 53.43 | 50.20 | 53.30 | 23,749 | +2.51(+4.93%) |
Jun 22, 2022 | 49.47 | 51.75 | 49.00 | 50.79 | 25,127 | +1.63(+3.31%) |
Jun 21, 2022 | 49.25 | 50.36 | 49.06 | 49.16 | 29,444 | +0.10(+0.19%) |
Jun 17, 2022 | 49.22 | 49.60 | 49.01 | 49.07 | 22,846 | -0.01(-0.02%) |
Jun 16, 2022 | 49.20 | 50.18 | 48.84 | 49.08 | 25,835 | -0.54(-1.09%) |
Jun 15, 2022 | 48.44 | 49.98 | 48.44 | 49.62 | 16,247 | +1.29(+2.68%) |
Jun 14, 2022 | 48.71 | 48.71 | 48.00 | 48.33 | 14,639 | -0.26(-0.54%) |
Jun 13, 2022 | 48.38 | 49.22 | 48.18 | 48.59 | 16,856 | -0.60(-1.21%) |
Jun 10, 2022 | 49.18 | 49.36 | 48.25 | 49.19 | 16,550 | +0.43(+0.89%) |
Jun 09, 2022 | 48.65 | 50.25 | 48.33 | 48.75 | 19,285 | +0.08(+0.16%) |
Jun 08, 2022 | 49.95 | 49.97 | 48.32 | 48.68 | 11,435 | -1.64(-3.27%) |
Jun 07, 2022 | 48.01 | 50.90 | 48.01 | 50.32 | 22,793 | +2.14(+4.45%) |
Jun 06, 2022 | 48.33 | 49.11 | 47.86 | 48.18 | 20,403 | +0.09(+0.20%) |
Jun 03, 2022 | 47.82 | 48.63 | 47.71 | 48.08 | 8,965 | -0.09(-0.18%) |
Jun 02, 2022 | 47.52 | 48.51 | 47.33 | 48.17 | 8,474 | +1.07(+2.27%) |
Jun 01, 2022 | 48.00 | 48.10 | 46.85 | 47.10 | 21,552 | -1.12(-2.33%) |
May 31, 2022 | 48.13 | 48.84 | 48.13 | 48.22 | 7,774 | +0.47(+0.99%) |
May 27, 2022 | 47.87 | 48.02 | 47.52 | 47.75 | 7,815 | +0.23(+0.48%) |
May 26, 2022 | 47.15 | 48.04 | 46.30 | 47.52 | 18,868 | +2.64(+5.89%) |
May 25, 2022 | 44.06 | 45.53 | 43.93 | 44.88 | 9,418 | +1.05(+2.39%) |
May 24, 2022 | 44.83 | 44.83 | 43.70 | 43.83 | 6,409 | -0.49(-1.11%) |
May 23, 2022 | 44.78 | 45.10 | 43.92 | 44.32 | 11,012 | -0.29(-0.66%) |
May 20, 2022 | 45.63 | 45.68 | 43.46 | 44.62 | 24,930 | -0.74(-1.62%) |
May 19, 2022 | 46.57 | 46.57 | 45.34 | 45.35 | 13,092 | +0.00(+0.00%) |
May 18, 2022 | 45.35 | 45.85 | 45.34 | 45.35 | 8,149 | -0.34(-0.74%) |
May 17, 2022 | 46.29 | 46.58 | 45.38 | 45.69 | 13,517 | +0.09(+0.19%) |
May 16, 2022 | 46.57 | 47.38 | 45.35 | 45.61 | 10,133 | -0.61(-1.33%) |
May 13, 2022 | 45.35 | 46.49 | 45.19 | 46.22 | 13,455 | +1.29(+2.88%) |
May 12, 2022 | 46.05 | 46.29 | 44.49 | 44.93 | 10,839 | -0.90(-1.96%) |
May 11, 2022 | 47.29 | 47.74 | 44.86 | 45.82 | 12,236 | -0.93(-1.98%) |
May 10, 2022 | 45.68 | 47.80 | 45.68 | 46.75 | 12,268 | +0.92(+2.00%) |
May 09, 2022 | 46.19 | 46.29 | 45.44 | 45.83 | 12,359 | +0.13(+0.29%) |
May 06, 2022 | 46.07 | 46.25 | 45.19 | 45.70 | 13,922 | +0.22(+0.48%) |
May 05, 2022 | 46.23 | 46.23 | 45.09 | 45.48 | 8,675 | -1.48(-3.16%) |
May 04, 2022 | 46.27 | 47.00 | 45.23 | 46.97 | 13,124 | +1.75(+3.86%) |
May 03, 2022 | 44.31 | 45.58 | 43.74 | 45.22 | 19,343 | +1.06(+2.40%) |