Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 46.14 | 47.11 | 46.14 | 46.95 | 946,484 | +0.89(+1.93%) |
Apr 27, 2023 | 45.27 | 46.08 | 44.72 | 46.06 | 901,897 | +1.17(+2.62%) |
Apr 26, 2023 | 44.99 | 45.43 | 44.70 | 44.88 | 1,039,997 | -0.45(-0.99%) |
Apr 25, 2023 | 45.51 | 45.68 | 44.95 | 45.33 | 1,033,031 | -0.43(-0.94%) |
Apr 24, 2023 | 45.78 | 45.95 | 45.45 | 45.76 | 620,609 | -0.30(-0.66%) |
Apr 21, 2023 | 46.40 | 46.54 | 45.87 | 46.07 | 1,136,439 | -0.10(-0.21%) |
Apr 20, 2023 | 46.37 | 46.76 | 45.85 | 46.17 | 906,087 | -0.07(-0.15%) |
Apr 19, 2023 | 45.77 | 46.28 | 45.67 | 46.23 | 980,807 | +0.40(+0.88%) |
Apr 18, 2023 | 46.36 | 46.40 | 45.65 | 45.83 | 1,524,700 | -0.40(-0.87%) |
Apr 17, 2023 | 45.66 | 46.24 | 45.58 | 46.23 | 1,047,337 | +0.64(+1.39%) |
Apr 14, 2023 | 45.63 | 45.96 | 45.39 | 45.60 | 1,318,756 | -0.42(-0.91%) |
Apr 13, 2023 | 45.32 | 46.10 | 45.22 | 46.02 | 681,272 | +0.81(+1.80%) |
Apr 12, 2023 | 46.23 | 46.37 | 45.12 | 45.21 | 638,070 | -0.67(-1.45%) |
Apr 11, 2023 | 45.98 | 46.29 | 45.72 | 45.87 | 661,840 | +0.26(+0.58%) |
Apr 10, 2023 | 45.53 | 45.78 | 44.99 | 45.61 | 966,694 | -0.24(-0.53%) |
Apr 06, 2023 | 45.96 | 46.16 | 45.39 | 45.85 | 1,159,678 | -0.12(-0.26%) |
Apr 05, 2023 | 45.71 | 46.14 | 45.16 | 45.97 | 1,547,397 | +1.18(+2.64%) |
Apr 04, 2023 | 44.91 | 44.91 | 44.32 | 44.79 | 1,404,049 | -0.09(-0.20%) |
Apr 03, 2023 | 44.77 | 45.14 | 44.55 | 44.87 | 1,262,796 | -0.04(-0.09%) |
Mar 31, 2023 | 43.73 | 44.98 | 43.54 | 44.91 | 915,493 | +1.48(+3.40%) |
Mar 30, 2023 | 43.72 | 43.72 | 43.26 | 43.44 | 721,926 | +0.15(+0.34%) |
Mar 29, 2023 | 43.26 | 43.30 | 42.89 | 43.29 | 1,077,948 | +0.58(+1.35%) |
Mar 28, 2023 | 42.48 | 42.93 | 42.39 | 42.71 | 724,312 | +0.23(+0.55%) |
Mar 27, 2023 | 42.34 | 42.66 | 42.03 | 42.48 | 758,531 | +0.61(+1.45%) |
Mar 24, 2023 | 41.45 | 42.02 | 41.07 | 41.87 | 825,829 | +0.11(+0.26%) |
Mar 23, 2023 | 42.37 | 42.84 | 41.51 | 41.76 | 1,433,957 | -0.71(-1.68%) |
Mar 22, 2023 | 43.75 | 44.07 | 42.47 | 42.48 | 1,031,377 | -1.52(-3.45%) |
Mar 21, 2023 | 44.25 | 44.25 | 43.80 | 43.99 | 873,820 | +0.27(+0.63%) |
Mar 20, 2023 | 43.45 | 44.21 | 43.42 | 43.72 | 1,277,789 | +0.58(+1.34%) |
Mar 17, 2023 | 43.57 | 43.64 | 42.58 | 43.14 | 1,942,739 | -0.66(-1.50%) |
Mar 16, 2023 | 43.38 | 44.22 | 43.22 | 43.80 | 1,166,043 | +0.00(+0.00%) |
Mar 15, 2023 | 43.48 | 44.31 | 43.27 | 43.80 | 1,429,202 | -0.54(-1.21%) |
Mar 14, 2023 | 44.80 | 45.10 | 43.85 | 44.34 | 1,107,814 | +0.35(+0.80%) |
Mar 13, 2023 | 43.77 | 44.50 | 43.39 | 43.98 | 1,266,625 | -0.30(-0.68%) |
Mar 10, 2023 | 46.21 | 46.26 | 44.09 | 44.29 | 1,133,542 | -1.85(-4.01%) |
Mar 09, 2023 | 46.57 | 46.70 | 45.97 | 46.14 | 1,052,113 | -0.21(-0.44%) |
Mar 08, 2023 | 46.14 | 46.35 | 45.77 | 46.34 | 978,057 | +0.27(+0.59%) |
Mar 07, 2023 | 46.94 | 47.01 | 45.85 | 46.07 | 795,589 | -0.86(-1.83%) |
Mar 06, 2023 | 47.79 | 47.87 | 46.67 | 46.93 | 1,167,510 | -0.93(-1.93%) |
Mar 03, 2023 | 47.49 | 48.16 | 47.49 | 47.85 | 1,113,768 | +0.38(+0.80%) |
Mar 02, 2023 | 47.44 | 47.60 | 47.15 | 47.47 | 949,790 | -0.19(-0.39%) |
Mar 01, 2023 | 47.41 | 48.25 | 46.96 | 47.66 | 1,555,785 | +0.29(+0.62%) |
Feb 28, 2023 | 47.87 | 48.16 | 47.34 | 47.36 | 3,934,567 | -0.86(-1.78%) |
Feb 27, 2023 | 48.51 | 48.85 | 48.05 | 48.22 | 868,633 | +0.43(+0.90%) |
Feb 24, 2023 | 47.19 | 47.99 | 47.15 | 47.79 | 1,029,449 | -0.33(-0.69%) |
Feb 23, 2023 | 48.22 | 48.44 | 47.36 | 48.12 | 768,372 | +0.31(+0.65%) |
Feb 22, 2023 | 47.59 | 48.01 | 47.42 | 47.81 | 1,058,469 | +0.52(+1.09%) |
Feb 21, 2023 | 48.65 | 48.85 | 47.12 | 47.30 | 1,263,305 | -1.67(-3.40%) |
Feb 17, 2023 | 48.66 | 49.11 | 48.36 | 48.96 | 1,164,369 | +0.38(+0.78%) |
Feb 16, 2023 | 48.69 | 49.52 | 48.54 | 48.58 | 1,372,301 | -0.80(-1.62%) |
Feb 15, 2023 | 49.15 | 50.02 | 48.95 | 49.38 | 1,006,581 | -0.14(-0.28%) |
Feb 14, 2023 | 49.27 | 50.23 | 48.92 | 49.52 | 1,036,398 | +0.20(+0.41%) |
Feb 13, 2023 | 48.11 | 49.44 | 47.97 | 49.31 | 1,187,725 | +1.29(+2.68%) |
Feb 10, 2023 | 48.47 | 49.29 | 47.55 | 48.03 | 1,742,501 | -0.72(-1.48%) |
Feb 09, 2023 | 51.22 | 51.97 | 48.55 | 48.75 | 2,466,795 | -3.42(-6.55%) |
Feb 08, 2023 | 52.19 | 52.80 | 52.01 | 52.17 | 1,451,083 | -0.52(-0.98%) |
Feb 07, 2023 | 52.31 | 52.92 | 51.90 | 52.68 | 993,842 | +0.15(+0.28%) |
Feb 06, 2023 | 53.10 | 53.29 | 52.51 | 52.54 | 1,155,366 | -1.06(-1.98%) |
Feb 03, 2023 | 54.24 | 54.95 | 53.55 | 53.60 | 1,174,977 | -1.17(-2.13%) |
Feb 02, 2023 | 53.56 | 54.97 | 53.29 | 54.77 | 1,146,559 | +1.40(+2.63%) |
Feb 01, 2023 | 52.89 | 53.63 | 52.46 | 53.37 | 1,170,899 | +0.02(+0.04%) |
Jan 31, 2023 | 52.26 | 53.37 | 52.02 | 53.35 | 799,459 | +1.74(+3.38%) |
Jan 30, 2023 | 51.89 | 53.00 | 51.58 | 51.60 | 686,942 | -0.57(-1.10%) |
Jan 27, 2023 | 51.15 | 52.24 | 51.15 | 52.18 | 541,707 | +0.93(+1.81%) |
Jan 26, 2023 | 50.46 | 51.29 | 50.15 | 51.25 | 946,028 | +0.91(+1.80%) |
Jan 25, 2023 | 50.35 | 50.75 | 49.84 | 50.35 | 885,914 | -0.70(-1.37%) |
Jan 24, 2023 | 51.18 | 52.51 | 50.45 | 51.05 | 1,098,989 | -1.35(-2.58%) |
Jan 23, 2023 | 52.76 | 52.80 | 51.90 | 52.40 | 921,208 | -0.08(-0.15%) |
Jan 20, 2023 | 52.15 | 52.62 | 51.74 | 52.48 | 884,846 | +0.48(+0.92%) |
Jan 19, 2023 | 52.36 | 52.61 | 51.85 | 52.00 | 1,210,099 | -0.67(-1.28%) |
Jan 18, 2023 | 52.71 | 53.47 | 52.56 | 52.67 | 1,354,742 | +0.12(+0.22%) |
Jan 17, 2023 | 53.20 | 53.85 | 51.92 | 52.56 | 1,901,895 | -0.52(-0.97%) |
Jan 13, 2023 | 52.89 | 53.66 | 52.62 | 53.07 | 1,007,961 | -0.15(-0.27%) |
Jan 12, 2023 | 53.29 | 53.35 | 52.56 | 53.22 | 1,210,477 | +0.64(+1.22%) |
Jan 11, 2023 | 53.18 | 53.36 | 52.27 | 52.58 | 1,073,033 | +0.03(+0.06%) |
Jan 10, 2023 | 51.53 | 52.64 | 50.95 | 52.55 | 940,548 | +1.08(+2.10%) |
Jan 09, 2023 | 51.07 | 52.65 | 50.98 | 51.47 | 1,054,482 | +0.35(+0.69%) |
Jan 06, 2023 | 49.43 | 51.48 | 49.36 | 51.11 | 1,256,067 | +2.37(+4.86%) |
Jan 05, 2023 | 48.51 | 49.35 | 48.14 | 48.75 | 938,454 | -1.00(-2.02%) |
Jan 04, 2023 | 48.61 | 50.33 | 48.61 | 49.75 | 1,082,963 | +0.78(+1.59%) |
Jan 03, 2023 | 48.80 | 49.23 | 48.51 | 48.97 | 664,483 | +0.38(+0.78%) |
Dec 30, 2022 | 48.50 | 48.87 | 48.07 | 48.59 | 506,210 | -0.21(-0.44%) |
Dec 29, 2022 | 48.04 | 48.93 | 47.77 | 48.81 | 591,315 | +1.08(+2.27%) |
Dec 28, 2022 | 49.04 | 49.14 | 47.65 | 47.72 | 544,296 | -1.04(-2.14%) |
Dec 27, 2022 | 48.77 | 49.04 | 48.43 | 48.77 | 441,673 | +0.10(+0.20%) |
Dec 23, 2022 | 48.17 | 48.78 | 47.95 | 48.67 | 493,967 | +0.48(+0.99%) |
Dec 22, 2022 | 48.59 | 48.59 | 47.06 | 48.19 | 772,360 | -0.79(-1.61%) |
Dec 21, 2022 | 48.99 | 49.38 | 48.68 | 48.98 | 897,585 | +0.37(+0.76%) |
Dec 20, 2022 | 48.89 | 49.11 | 48.23 | 48.61 | 521,982 | -0.09(-0.18%) |
Dec 19, 2022 | 49.21 | 49.49 | 48.46 | 48.70 | 939,416 | -0.37(-0.75%) |
Dec 16, 2022 | 49.42 | 49.58 | 48.26 | 49.07 | 2,050,724 | -0.82(-1.64%) |
Dec 15, 2022 | 50.71 | 51.00 | 49.75 | 49.89 | 1,133,545 | -1.36(-2.66%) |
Dec 14, 2022 | 51.08 | 52.04 | 50.77 | 51.25 | 887,021 | +0.06(+0.11%) |
Dec 13, 2022 | 52.46 | 52.46 | 50.84 | 51.19 | 909,897 | +0.28(+0.55%) |
Dec 12, 2022 | 49.62 | 50.91 | 47.64 | 50.91 | 889,979 | +1.44(+2.91%) |
Dec 09, 2022 | 50.05 | 50.35 | 49.42 | 49.47 | 1,353,238 | -0.86(-1.70%) |
Dec 08, 2022 | 51.10 | 51.58 | 50.30 | 50.33 | 1,158,399 | -0.71(-1.39%) |
Dec 07, 2022 | 51.41 | 51.89 | 51.03 | 51.04 | 784,372 | -0.36(-0.70%) |
Dec 06, 2022 | 51.91 | 52.10 | 50.80 | 51.40 | 1,191,756 | -0.52(-0.99%) |
Dec 05, 2022 | 51.42 | 52.03 | 51.02 | 51.91 | 984,520 | -0.21(-0.41%) |
Dec 02, 2022 | 50.73 | 52.26 | 50.73 | 52.13 | 667,649 | +0.68(+1.33%) |
Dec 01, 2022 | 52.12 | 52.20 | 51.24 | 51.45 | 738,255 | -0.21(-0.41%) |
Nov 30, 2022 | 50.27 | 51.68 | 49.77 | 51.66 | 1,450,831 | +1.16(+2.31%) |
Nov 29, 2022 | 49.86 | 50.84 | 49.86 | 50.50 | 678,824 | +0.45(+0.89%) |
Nov 28, 2022 | 50.27 | 50.36 | 49.87 | 50.05 | 903,936 | -0.72(-1.41%) |
Nov 25, 2022 | 50.72 | 50.90 | 50.45 | 50.77 | 297,254 | +0.22(+0.44%) |
Nov 23, 2022 | 50.60 | 50.99 | 50.29 | 50.54 | 1,085,017 | -0.05(-0.10%) |
Nov 22, 2022 | 49.83 | 50.60 | 49.72 | 50.59 | 868,922 | +0.94(+1.90%) |
Nov 21, 2022 | 49.74 | 50.77 | 49.26 | 49.65 | 1,006,800 | +0.02(+0.04%) |
Nov 18, 2022 | 49.25 | 50.29 | 49.02 | 49.63 | 1,538,477 | +0.68(+1.39%) |
Nov 17, 2022 | 48.33 | 49.01 | 47.95 | 48.95 | 1,207,394 | +0.04(+0.08%) |
Nov 16, 2022 | 48.52 | 49.26 | 48.40 | 48.91 | 1,188,549 | +0.34(+0.70%) |
Nov 15, 2022 | 49.33 | 49.56 | 48.01 | 48.57 | 1,778,091 | +0.02(+0.04%) |
Nov 14, 2022 | 48.84 | 49.37 | 48.51 | 48.55 | 1,761,029 | -0.48(-0.97%) |
Nov 11, 2022 | 48.23 | 49.99 | 48.09 | 49.03 | 2,485,774 | +1.02(+2.12%) |
Nov 10, 2022 | 46.58 | 48.01 | 46.27 | 48.01 | 2,102,130 | +3.26(+7.29%) |
Nov 09, 2022 | 44.33 | 45.57 | 44.21 | 44.75 | 1,866,716 | +0.05(+0.11%) |
Nov 08, 2022 | 43.55 | 44.79 | 43.38 | 44.70 | 1,701,856 | +1.40(+3.23%) |
Nov 07, 2022 | 42.81 | 43.32 | 42.22 | 43.30 | 1,137,340 | +1.13(+2.67%) |
Nov 04, 2022 | 40.90 | 42.40 | 40.80 | 42.18 | 1,866,976 | +1.99(+4.95%) |
Nov 03, 2022 | 40.55 | 40.99 | 40.02 | 40.19 | 1,378,411 | -0.98(-2.38%) |
Nov 02, 2022 | 42.82 | 42.92 | 41.15 | 41.17 | 1,524,337 | -1.94(-4.50%) |
Nov 01, 2022 | 46.46 | 46.49 | 41.60 | 43.11 | 2,649,772 | -3.11(-6.72%) |
Oct 31, 2022 | 46.00 | 46.65 | 45.68 | 46.22 | 1,761,603 | -0.14(-0.29%) |
Oct 28, 2022 | 45.95 | 46.39 | 45.75 | 46.35 | 736,921 | +0.61(+1.34%) |
Oct 27, 2022 | 45.77 | 46.60 | 45.54 | 45.74 | 730,637 | +0.23(+0.51%) |
Oct 26, 2022 | 46.44 | 46.66 | 45.40 | 45.51 | 884,769 | -0.71(-1.53%) |
Oct 25, 2022 | 45.61 | 46.32 | 45.26 | 46.22 | 1,011,257 | +0.48(+1.04%) |
Oct 24, 2022 | 45.90 | 46.07 | 45.15 | 45.74 | 744,649 | +0.26(+0.58%) |
Oct 21, 2022 | 44.84 | 45.81 | 44.44 | 45.48 | 1,411,135 | +0.90(+2.02%) |
Oct 20, 2022 | 46.36 | 46.44 | 44.29 | 44.58 | 1,054,907 | -1.65(-3.57%) |
Oct 19, 2022 | 45.95 | 46.62 | 45.69 | 46.23 | 737,290 | -0.01(-0.02%) |
Oct 18, 2022 | 46.79 | 47.00 | 45.82 | 46.24 | 1,219,277 | +0.37(+0.80%) |
Oct 17, 2022 | 45.43 | 46.20 | 45.32 | 45.87 | 1,640,997 | +1.37(+3.08%) |
Oct 14, 2022 | 44.95 | 45.66 | 44.23 | 44.50 | 1,157,239 | -0.13(-0.28%) |
Oct 13, 2022 | 42.75 | 45.00 | 42.46 | 44.62 | 994,935 | +0.97(+2.22%) |
Oct 12, 2022 | 43.98 | 44.22 | 43.48 | 43.65 | 1,189,089 | -0.17(-0.40%) |
Oct 11, 2022 | 42.95 | 44.48 | 42.92 | 43.83 | 1,130,931 | +0.32(+0.74%) |
Oct 10, 2022 | 43.15 | 43.87 | 42.91 | 43.51 | 1,027,444 | +0.79(+1.84%) |
Oct 07, 2022 | 43.19 | 43.29 | 42.48 | 42.72 | 827,473 | -1.12(-2.55%) |
Oct 06, 2022 | 44.19 | 44.59 | 43.67 | 43.84 | 1,117,709 | -0.81(-1.80%) |
Oct 05, 2022 | 44.47 | 45.09 | 44.08 | 44.64 | 819,319 | -0.49(-1.08%) |
Oct 04, 2022 | 44.61 | 45.31 | 44.56 | 45.13 | 993,115 | +1.23(+2.81%) |
Oct 03, 2022 | 43.93 | 44.30 | 43.47 | 43.90 | 1,768,961 | +0.70(+1.62%) |
Sep 30, 2022 | 43.17 | 43.96 | 42.85 | 43.20 | 1,253,364 | +0.08(+0.18%) |
Sep 29, 2022 | 43.25 | 43.33 | 42.33 | 43.12 | 1,128,303 | -0.92(-2.09%) |
Sep 28, 2022 | 43.63 | 44.27 | 43.28 | 44.04 | 753,049 | +0.97(+2.25%) |
Sep 27, 2022 | 43.66 | 43.97 | 42.46 | 43.07 | 1,388,949 | +0.07(+0.16%) |
Sep 26, 2022 | 43.88 | 44.13 | 42.72 | 43.00 | 1,111,603 | -1.06(-2.40%) |
Sep 23, 2022 | 43.89 | 44.10 | 43.16 | 44.06 | 1,432,444 | -0.22(-0.50%) |
Sep 22, 2022 | 45.07 | 45.09 | 44.22 | 44.28 | 842,755 | -0.92(-2.04%) |
Sep 21, 2022 | 46.93 | 46.93 | 45.20 | 45.21 | 806,824 | -1.46(-3.12%) |
Sep 20, 2022 | 47.05 | 47.53 | 46.20 | 46.66 | 1,137,218 | -1.41(-2.93%) |
Sep 19, 2022 | 47.04 | 48.32 | 47.04 | 48.07 | 1,296,282 | +0.85(+1.81%) |
Sep 16, 2022 | 48.24 | 48.31 | 46.48 | 47.22 | 1,938,415 | -2.05(-4.16%) |
Sep 15, 2022 | 49.54 | 50.35 | 49.04 | 49.26 | 834,553 | -0.15(-0.29%) |
Sep 14, 2022 | 50.54 | 50.62 | 48.71 | 49.41 | 1,356,578 | -1.22(-2.42%) |
Sep 13, 2022 | 52.82 | 52.82 | 50.56 | 50.63 | 1,247,309 | -3.20(-5.95%) |
Sep 12, 2022 | 54.19 | 54.49 | 53.65 | 53.83 | 825,564 | +0.16(+0.29%) |
Sep 09, 2022 | 53.00 | 53.84 | 52.75 | 53.68 | 993,085 | +1.01(+1.92%) |
Sep 08, 2022 | 51.84 | 52.77 | 51.26 | 52.67 | 719,126 | +0.57(+1.10%) |
Sep 07, 2022 | 50.85 | 52.11 | 50.85 | 52.10 | 771,356 | +1.37(+2.71%) |
Sep 06, 2022 | 51.17 | 51.35 | 50.42 | 50.72 | 917,684 | -0.39(-0.76%) |
Sep 02, 2022 | 52.32 | 52.63 | 50.93 | 51.11 | 1,166,320 | -0.64(-1.23%) |
Sep 01, 2022 | 52.01 | 52.03 | 51.38 | 51.75 | 1,296,373 | -0.28(-0.54%) |
Aug 31, 2022 | 53.08 | 53.21 | 51.80 | 52.03 | 1,916,507 | -0.83(-1.57%) |
Aug 30, 2022 | 53.18 | 53.43 | 51.90 | 52.86 | 1,353,798 | +0.19(+0.37%) |
Aug 29, 2022 | 52.18 | 53.11 | 51.59 | 52.67 | 1,607,750 | +0.08(+0.15%) |
Aug 26, 2022 | 55.36 | 55.59 | 52.50 | 52.59 | 1,229,422 | -3.22(-5.77%) |
Aug 25, 2022 | 55.21 | 55.94 | 54.99 | 55.81 | 831,795 | +0.98(+1.78%) |
Aug 24, 2022 | 54.38 | 55.15 | 54.19 | 54.83 | 835,238 | +0.43(+0.78%) |
Aug 23, 2022 | 54.32 | 54.48 | 53.87 | 54.41 | 709,898 | +0.01(+0.02%) |
Aug 22, 2022 | 54.72 | 54.88 | 54.29 | 54.40 | 832,149 | -1.14(-2.05%) |
Aug 19, 2022 | 56.48 | 56.48 | 55.38 | 55.54 | 743,503 | -1.13(-2.00%) |
Aug 18, 2022 | 56.43 | 56.86 | 55.92 | 56.67 | 623,434 | +0.24(+0.43%) |
Aug 17, 2022 | 56.78 | 56.87 | 55.96 | 56.43 | 615,867 | -0.90(-1.57%) |
Aug 16, 2022 | 56.74 | 57.69 | 56.53 | 57.33 | 961,168 | +0.33(+0.58%) |
Aug 15, 2022 | 56.36 | 57.25 | 56.09 | 57.00 | 718,272 | +0.28(+0.49%) |
Aug 12, 2022 | 55.76 | 56.91 | 55.76 | 56.72 | 925,407 | +1.22(+2.20%) |
Aug 11, 2022 | 56.06 | 56.57 | 55.42 | 55.50 | 733,319 | -0.13(-0.23%) |
Aug 10, 2022 | 55.35 | 56.10 | 55.10 | 55.63 | 1,124,166 | +1.07(+1.97%) |
Aug 09, 2022 | 55.22 | 55.59 | 54.21 | 54.55 | 911,075 | -0.68(-1.23%) |
Aug 08, 2022 | 54.47 | 55.57 | 54.09 | 55.23 | 1,286,322 | +1.60(+2.97%) |
Aug 05, 2022 | 54.15 | 54.29 | 53.04 | 53.63 | 1,281,756 | -0.93(-1.70%) |
Aug 04, 2022 | 55.42 | 56.33 | 54.33 | 54.56 | 1,430,804 | -0.02(-0.04%) |
Aug 03, 2022 | 54.85 | 55.38 | 53.81 | 54.58 | 1,934,296 | +0.27(+0.50%) |
Aug 02, 2022 | 58.50 | 58.50 | 54.26 | 54.31 | 1,968,685 | -5.18(-8.71%) |
Aug 01, 2022 | 59.03 | 60.08 | 58.68 | 59.49 | 907,191 | +0.40(+0.67%) |
Jul 29, 2022 | 58.95 | 59.32 | 58.74 | 59.10 | 676,665 | +0.23(+0.39%) |
Jul 28, 2022 | 58.59 | 58.94 | 57.96 | 58.87 | 618,989 | +0.49(+0.84%) |
Jul 27, 2022 | 57.28 | 58.57 | 57.14 | 58.37 | 681,167 | +1.09(+1.91%) |
Jul 26, 2022 | 56.95 | 57.35 | 56.31 | 57.28 | 614,721 | +0.24(+0.42%) |
Jul 25, 2022 | 57.26 | 57.40 | 56.51 | 57.04 | 551,277 | -0.12(-0.20%) |
Jul 22, 2022 | 57.54 | 57.96 | 56.80 | 57.15 | 574,685 | -0.32(-0.56%) |
Jul 21, 2022 | 55.82 | 57.48 | 55.56 | 57.47 | 705,332 | +1.74(+3.12%) |
Jul 20, 2022 | 55.22 | 56.04 | 55.22 | 55.73 | 1,015,381 | -0.11(-0.19%) |
Jul 19, 2022 | 54.70 | 55.97 | 54.70 | 55.84 | 644,551 | +1.86(+3.44%) |
Jul 18, 2022 | 54.97 | 55.05 | 53.68 | 53.98 | 707,101 | -0.76(-1.40%) |
Jul 15, 2022 | 55.16 | 55.26 | 54.41 | 54.75 | 717,923 | +0.34(+0.62%) |
Jul 14, 2022 | 53.37 | 54.50 | 53.26 | 54.41 | 672,162 | -0.05(-0.09%) |
Jul 13, 2022 | 53.57 | 54.73 | 53.57 | 54.46 | 664,131 | -0.16(-0.30%) |
Jul 12, 2022 | 54.68 | 55.66 | 54.26 | 54.62 | 671,228 | -0.22(-0.41%) |
Jul 11, 2022 | 53.94 | 55.60 | 53.78 | 54.84 | 1,419,560 | +0.42(+0.76%) |
Jul 08, 2022 | 55.75 | 55.84 | 54.39 | 54.43 | 1,440,227 | -1.33(-2.39%) |
Jul 07, 2022 | 55.54 | 56.59 | 55.54 | 55.76 | 1,144,558 | -0.73(-1.30%) |
Jul 06, 2022 | 56.08 | 56.71 | 55.45 | 56.50 | 960,248 | +0.67(+1.20%) |
Jul 05, 2022 | 56.18 | 56.18 | 54.53 | 55.83 | 1,158,764 | -1.31(-2.30%) |
Jul 01, 2022 | 55.60 | 57.27 | 55.18 | 57.14 | 842,965 | +1.33(+2.39%) |
Jun 30, 2022 | 55.78 | 56.19 | 55.44 | 55.81 | 850,318 | -0.67(-1.18%) |
Jun 29, 2022 | 56.49 | 56.79 | 55.92 | 56.48 | 514,282 | +0.10(+0.17%) |
Jun 28, 2022 | 57.72 | 58.11 | 56.29 | 56.38 | 837,665 | -1.12(-1.95%) |
Jun 27, 2022 | 57.62 | 58.01 | 57.12 | 57.50 | 1,267,795 | -0.17(-0.30%) |
Jun 24, 2022 | 56.21 | 58.25 | 56.21 | 57.68 | 2,275,621 | +1.86(+3.33%) |
Jun 23, 2022 | 55.38 | 56.22 | 55.18 | 55.82 | 1,074,902 | +0.28(+0.50%) |
Jun 22, 2022 | 54.76 | 56.73 | 54.76 | 55.54 | 1,357,104 | +0.04(+0.07%) |
Jun 21, 2022 | 54.79 | 55.64 | 54.69 | 55.50 | 961,112 | +1.12(+2.06%) |
Jun 17, 2022 | 54.86 | 55.62 | 54.30 | 54.38 | 1,506,704 | -0.42(-0.76%) |
Jun 16, 2022 | 55.66 | 56.20 | 54.24 | 54.79 | 1,250,609 | -2.15(-3.77%) |
Jun 15, 2022 | 57.30 | 57.75 | 56.03 | 56.94 | 1,058,103 | +0.30(+0.53%) |
Jun 14, 2022 | 56.12 | 57.06 | 56.01 | 56.64 | 926,149 | +0.49(+0.88%) |
Jun 13, 2022 | 56.64 | 56.91 | 55.93 | 56.15 | 806,266 | -1.79(-3.09%) |
Jun 10, 2022 | 57.88 | 58.59 | 57.44 | 57.94 | 716,310 | -1.13(-1.92%) |
Jun 09, 2022 | 59.57 | 60.70 | 59.03 | 59.07 | 787,856 | -0.63(-1.05%) |
Jun 08, 2022 | 60.98 | 60.98 | 59.01 | 59.70 | 1,164,404 | -1.94(-3.14%) |
Jun 07, 2022 | 60.80 | 61.75 | 60.24 | 61.63 | 773,519 | +0.35(+0.57%) |
Jun 06, 2022 | 60.92 | 61.69 | 60.24 | 61.29 | 702,706 | +0.77(+1.27%) |
Jun 03, 2022 | 60.81 | 61.15 | 60.40 | 60.52 | 495,139 | -0.85(-1.38%) |
Jun 02, 2022 | 60.54 | 61.42 | 59.57 | 61.36 | 980,341 | +1.37(+2.28%) |
Jun 01, 2022 | 59.16 | 60.14 | 58.72 | 60.00 | 1,141,285 | +0.07(+0.11%) |
May 31, 2022 | 60.57 | 60.85 | 59.73 | 59.93 | 1,549,221 | -1.54(-2.51%) |
May 27, 2022 | 61.06 | 61.49 | 60.53 | 61.47 | 513,376 | +0.94(+1.56%) |
May 26, 2022 | 59.60 | 60.85 | 59.60 | 60.53 | 737,444 | +1.59(+2.70%) |
May 25, 2022 | 58.54 | 59.38 | 58.32 | 58.94 | 887,117 | -0.01(-0.02%) |
May 24, 2022 | 58.66 | 59.06 | 57.66 | 58.95 | 717,926 | +0.20(+0.34%) |
May 23, 2022 | 58.77 | 59.51 | 57.91 | 58.74 | 1,144,510 | +1.02(+1.77%) |
May 20, 2022 | 58.28 | 58.29 | 56.32 | 57.72 | 962,144 | +0.08(+0.13%) |
May 19, 2022 | 58.22 | 58.82 | 56.86 | 57.64 | 1,266,271 | -1.18(-2.00%) |
May 18, 2022 | 61.70 | 61.85 | 58.53 | 58.82 | 847,959 | -3.47(-5.57%) |
May 17, 2022 | 61.24 | 62.68 | 61.10 | 62.29 | 600,222 | +2.12(+3.52%) |
May 16, 2022 | 59.92 | 60.50 | 58.98 | 60.17 | 846,228 | +0.03(+0.05%) |
May 13, 2022 | 61.07 | 61.60 | 59.76 | 60.14 | 896,415 | -0.70(-1.16%) |
May 12, 2022 | 60.67 | 61.56 | 59.82 | 60.84 | 924,554 | +0.27(+0.45%) |
May 11, 2022 | 60.63 | 62.69 | 60.21 | 60.57 | 956,580 | -0.32(-0.52%) |
May 10, 2022 | 62.60 | 62.97 | 59.93 | 60.89 | 844,370 | -0.99(-1.60%) |
May 09, 2022 | 62.37 | 63.61 | 61.72 | 61.88 | 916,218 | -1.34(-2.12%) |
May 06, 2022 | 62.08 | 63.67 | 61.40 | 63.22 | 790,740 | +0.77(+1.23%) |
May 05, 2022 | 64.80 | 65.04 | 61.91 | 62.45 | 815,229 | -3.55(-5.37%) |
May 04, 2022 | 63.77 | 66.22 | 63.38 | 66.00 | 1,280,724 | +2.80(+4.44%) |
May 03, 2022 | 62.59 | 64.10 | 61.57 | 63.20 | 992,855 | +1.18(+1.90%) |