Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 57.67 | 58.18 | 57.54 | 58.16 | 238,058 | +0.77(+1.34%) |
Jan 30, 2023 | 57.31 | 57.74 | 57.31 | 57.39 | 416,192 | +0.10(+0.17%) |
Jan 27, 2023 | 57.36 | 57.58 | 57.08 | 57.29 | 181,590 | -0.33(-0.57%) |
Jan 26, 2023 | 57.77 | 57.80 | 57.36 | 57.62 | 45,962 | -0.35(-0.60%) |
Jan 25, 2023 | 57.54 | 58.01 | 57.43 | 57.96 | 77,919 | +0.17(+0.30%) |
Jan 24, 2023 | 57.50 | 58.36 | 56.48 | 57.79 | 170,389 | +0.07(+0.12%) |
Jan 23, 2023 | 57.60 | 58.00 | 57.50 | 57.72 | 315,437 | +0.11(+0.18%) |
Jan 20, 2023 | 57.31 | 57.68 | 57.01 | 57.62 | 123,071 | +0.32(+0.55%) |
Jan 19, 2023 | 57.39 | 57.62 | 57.25 | 57.30 | 98,513 | -0.18(-0.32%) |
Jan 18, 2023 | 58.87 | 58.87 | 57.45 | 57.48 | 132,670 | -1.23(-2.09%) |
Jan 17, 2023 | 58.67 | 59.08 | 58.66 | 58.71 | 137,555 | +0.18(+0.31%) |
Jan 13, 2023 | 58.02 | 58.55 | 58.02 | 58.53 | 126,528 | +0.29(+0.49%) |
Jan 12, 2023 | 58.41 | 58.41 | 58.10 | 58.24 | 33,600 | -0.03(-0.05%) |
Jan 11, 2023 | 58.45 | 58.49 | 57.93 | 58.27 | 80,587 | +0.16(+0.28%) |
Jan 10, 2023 | 58.17 | 58.17 | 57.93 | 58.11 | 49,990 | -0.09(-0.15%) |
Jan 09, 2023 | 58.59 | 58.85 | 58.13 | 58.19 | 87,432 | -0.23(-0.39%) |
Jan 06, 2023 | 57.48 | 58.57 | 57.44 | 58.42 | 125,027 | +1.30(+2.27%) |
Jan 05, 2023 | 57.39 | 57.43 | 57.01 | 57.13 | 45,705 | -0.48(-0.83%) |
Jan 04, 2023 | 57.66 | 57.89 | 57.35 | 57.61 | 286,372 | +0.38(+0.67%) |
Jan 03, 2023 | 57.41 | 57.42 | 56.77 | 57.22 | 123,999 | -0.09(-0.15%) |
Dec 30, 2022 | 57.45 | 57.48 | 56.98 | 57.31 | 63,253 | -0.37(-0.65%) |
Dec 29, 2022 | 57.57 | 57.81 | 57.44 | 57.68 | 66,789 | +0.46(+0.81%) |
Dec 28, 2022 | 57.93 | 58.17 | 57.22 | 57.22 | 71,765 | -0.67(-1.16%) |
Dec 27, 2022 | 57.68 | 57.97 | 57.64 | 57.90 | 95,312 | +0.15(+0.27%) |
Dec 23, 2022 | 57.38 | 57.74 | 57.25 | 57.74 | 63,185 | +0.33(+0.57%) |
Dec 22, 2022 | 57.44 | 57.54 | 56.97 | 57.42 | 109,010 | -0.24(-0.42%) |
Dec 21, 2022 | 57.36 | 57.84 | 57.35 | 57.66 | 114,634 | +0.48(+0.84%) |
Dec 20, 2022 | 57.12 | 57.32 | 56.94 | 57.18 | 115,366 | -0.01(-0.02%) |
Dec 19, 2022 | 57.22 | 57.53 | 56.87 | 57.19 | 128,649 | +0.10(+0.17%) |
Dec 16, 2022 | 56.95 | 57.19 | 56.75 | 57.09 | 93,408 | -0.32(-0.55%) |
Dec 15, 2022 | 57.93 | 57.93 | 57.05 | 57.41 | 185,157 | -1.16(-1.99%) |
Dec 14, 2022 | 58.58 | 58.92 | 58.11 | 58.57 | 461,307 | +0.12(+0.21%) |
Dec 13, 2022 | 59.18 | 59.18 | 58.25 | 58.44 | 232,774 | +0.16(+0.28%) |
Dec 12, 2022 | 58.07 | 58.36 | 57.93 | 58.28 | 142,055 | +0.25(+0.43%) |
Dec 09, 2022 | 58.26 | 58.43 | 58.03 | 58.03 | 171,896 | -0.28(-0.47%) |
Dec 08, 2022 | 58.05 | 58.38 | 57.96 | 58.31 | 94,698 | +0.21(+0.36%) |
Dec 07, 2022 | 58.03 | 58.62 | 57.92 | 58.10 | 90,669 | +0.09(+0.15%) |
Dec 06, 2022 | 58.34 | 58.44 | 57.79 | 58.02 | 94,384 | -0.24(-0.41%) |
Dec 05, 2022 | 58.56 | 58.60 | 58.19 | 58.25 | 106,448 | -0.88(-1.48%) |
Dec 02, 2022 | 58.44 | 59.22 | 58.44 | 59.13 | 142,006 | +0.27(+0.45%) |
Dec 01, 2022 | 58.87 | 59.01 | 58.62 | 58.86 | 183,873 | +0.31(+0.54%) |
Nov 30, 2022 | 57.77 | 58.58 | 57.34 | 58.55 | 33,885 | +1.06(+1.84%) |
Nov 29, 2022 | 57.58 | 57.75 | 57.36 | 57.49 | 44,368 | -0.28(-0.48%) |
Nov 28, 2022 | 57.87 | 58.22 | 57.73 | 57.77 | 84,534 | -0.17(-0.30%) |
Nov 25, 2022 | 57.88 | 58.03 | 57.83 | 57.94 | 30,869 | +0.01(+0.02%) |
Nov 23, 2022 | 57.60 | 57.99 | 57.60 | 57.93 | 124,220 | +0.42(+0.73%) |
Nov 22, 2022 | 57.25 | 57.56 | 57.23 | 57.51 | 112,711 | +0.52(+0.92%) |
Nov 21, 2022 | 56.53 | 57.10 | 56.53 | 56.99 | 4,289,631 | +0.40(+0.71%) |
Nov 18, 2022 | 56.57 | 56.66 | 56.36 | 56.59 | 38,066 | +0.36(+0.64%) |
Nov 17, 2022 | 55.63 | 56.28 | 55.63 | 56.23 | 79,600 | +0.13(+0.24%) |
Nov 16, 2022 | 55.90 | 56.33 | 55.89 | 56.09 | 394,876 | +0.32(+0.58%) |
Nov 15, 2022 | 56.17 | 56.23 | 55.44 | 55.77 | 123,817 | +0.22(+0.39%) |
Nov 14, 2022 | 55.82 | 56.19 | 55.54 | 55.55 | 124,917 | -0.29(-0.51%) |
Nov 11, 2022 | 55.67 | 55.87 | 55.09 | 55.84 | 781,683 | +0.18(+0.32%) |
Nov 10, 2022 | 55.48 | 55.66 | 54.95 | 55.66 | 60,355 | +1.56(+2.89%) |
Nov 09, 2022 | 54.44 | 54.73 | 54.03 | 54.09 | 110,045 | -0.48(-0.87%) |
Nov 08, 2022 | 54.44 | 54.89 | 54.22 | 54.57 | 50,006 | +0.29(+0.53%) |
Nov 07, 2022 | 54.10 | 54.43 | 54.03 | 54.29 | 83,691 | +0.33(+0.62%) |
Nov 04, 2022 | 53.70 | 54.19 | 53.40 | 53.95 | 65,798 | +1.10(+2.08%) |
Nov 03, 2022 | 52.66 | 53.04 | 52.55 | 52.85 | 44,577 | -0.34(-0.64%) |
Nov 02, 2022 | 53.97 | 53.07 | 53.19 | 49,915 | -0.88(-1.62%) | |
Nov 01, 2022 | 54.52 | 54.67 | 53.94 | 54.07 | 57,311 | +0.01(+0.02%) |
Oct 31, 2022 | 54.07 | 54.27 | 53.95 | 54.06 | 41,565 | -0.23(-0.42%) |
Oct 28, 2022 | 53.40 | 54.35 | 53.40 | 54.29 | 47,109 | +1.00(+1.88%) |
Oct 27, 2022 | 53.52 | 53.76 | 53.27 | 53.29 | 94,504 | -0.27(-0.50%) |
Oct 26, 2022 | 53.23 | 53.88 | 53.21 | 53.55 | 49,993 | +0.22(+0.41%) |
Oct 25, 2022 | 52.72 | 53.35 | 52.65 | 53.33 | 38,946 | +0.75(+1.43%) |
Oct 24, 2022 | 52.11 | 52.65 | 52.10 | 52.58 | 39,381 | +0.65(+1.25%) |
Oct 21, 2022 | 51.04 | 52.04 | 50.92 | 51.93 | 54,510 | +0.71(+1.39%) |
Oct 20, 2022 | 51.85 | 51.93 | 51.21 | 51.22 | 76,581 | -0.52(-1.01%) |
Oct 19, 2022 | 52.03 | 52.23 | 51.58 | 51.74 | 30,858 | -0.52(-1.00%) |
Oct 18, 2022 | 52.31 | 52.48 | 51.95 | 52.27 | 51,046 | +0.52(+1.01%) |
Oct 17, 2022 | 51.77 | 51.96 | 51.65 | 51.74 | 64,530 | +0.78(+1.53%) |
Oct 14, 2022 | 52.04 | 52.09 | 50.94 | 50.96 | 99,319 | -0.80(-1.54%) |
Oct 13, 2022 | 50.38 | 51.93 | 50.24 | 51.76 | 78,457 | +0.58(+1.13%) |
Oct 12, 2022 | 51.10 | 51.62 | 51.10 | 51.18 | 38,572 | +0.34(+0.67%) |
Oct 11, 2022 | 50.77 | 51.45 | 50.68 | 50.84 | 235,700 | +0.12(+0.24%) |
Oct 10, 2022 | 50.73 | 50.94 | 50.48 | 50.72 | 63,812 | -0.04(-0.07%) |
Oct 07, 2022 | 51.30 | 51.33 | 50.60 | 50.75 | 69,325 | -0.70(-1.37%) |
Oct 06, 2022 | 52.05 | 52.14 | 51.38 | 51.46 | 37,916 | -0.82(-1.57%) |
Oct 05, 2022 | 52.25 | 52.59 | 51.92 | 52.28 | 69,797 | -0.49(-0.94%) |
Oct 04, 2022 | 52.32 | 52.91 | 52.32 | 52.77 | 56,362 | +0.99(+1.91%) |
Oct 03, 2022 | 51.29 | 51.94 | 51.02 | 51.78 | 82,726 | +0.77(+1.51%) |
Sep 30, 2022 | 51.73 | 51.75 | 51.01 | 51.01 | 30,202 | -0.76(-1.47%) |
Sep 29, 2022 | 51.92 | 51.99 | 51.33 | 51.77 | 434,561 | -0.43(-0.82%) |
Sep 28, 2022 | 51.61 | 52.32 | 51.23 | 52.20 | 115,849 | +0.75(+1.46%) |
Sep 27, 2022 | 52.43 | 52.63 | 51.43 | 51.45 | 58,893 | -0.72(-1.39%) |
Sep 26, 2022 | 52.17 | 52.56 | 51.87 | 52.17 | 59,245 | -0.10(-0.20%) |
Sep 23, 2022 | 52.98 | 52.98 | 51.88 | 52.28 | 46,758 | -1.30(-2.43%) |
Sep 22, 2022 | 53.68 | 53.81 | 53.37 | 53.58 | 69,686 | +0.08(+0.14%) |
Sep 21, 2022 | 54.09 | 54.41 | 53.50 | 53.50 | 135,283 | -0.40(-0.74%) |
Sep 20, 2022 | 54.04 | 54.04 | 53.59 | 53.90 | 33,877 | -0.49(-0.91%) |
Sep 19, 2022 | 53.79 | 54.40 | 53.77 | 54.40 | 113,722 | +0.25(+0.46%) |
Sep 16, 2022 | 53.87 | 54.15 | 53.83 | 54.15 | 77,901 | +0.01(+0.02%) |
Sep 15, 2022 | 54.38 | 54.42 | 54.00 | 54.14 | 84,918 | -0.40(-0.73%) |
Sep 14, 2022 | 54.79 | 54.79 | 54.30 | 54.54 | 56,308 | -0.16(-0.30%) |
Sep 13, 2022 | 55.77 | 55.95 | 54.62 | 54.70 | 57,412 | -1.68(-2.99%) |
Sep 12, 2022 | 56.37 | 56.57 | 56.21 | 56.39 | 137,504 | +0.49(+0.89%) |
Sep 09, 2022 | 55.62 | 56.09 | 55.44 | 55.89 | 115,751 | +0.83(+1.50%) |
Sep 08, 2022 | 54.73 | 55.18 | 54.54 | 55.07 | 33,319 | -0.13(-0.24%) |
Sep 07, 2022 | 54.37 | 55.25 | 54.37 | 55.20 | 149,898 | +0.68(+1.24%) |
Sep 06, 2022 | 54.87 | 55.09 | 54.44 | 54.52 | 70,523 | -0.16(-0.30%) |
Sep 02, 2022 | 55.65 | 55.82 | 54.53 | 54.69 | 18,827 | -0.63(-1.14%) |
Sep 01, 2022 | 54.89 | 55.39 | 54.76 | 55.31 | 140,057 | -0.05(-0.09%) |
Aug 31, 2022 | 55.70 | 55.86 | 55.36 | 55.36 | 22,665 | -0.30(-0.55%) |
Aug 30, 2022 | 56.26 | 56.26 | 55.59 | 55.67 | 68,903 | -0.49(-0.88%) |
Aug 29, 2022 | 55.97 | 56.35 | 55.82 | 56.16 | 60,517 | -0.03(-0.05%) |
Aug 26, 2022 | 57.50 | 57.57 | 56.16 | 56.19 | 38,436 | -1.36(-2.36%) |
Aug 25, 2022 | 57.32 | 57.55 | 57.08 | 57.55 | 33,490 | +0.28(+0.48%) |
Aug 24, 2022 | 57.14 | 57.44 | 57.09 | 57.27 | 131,979 | +0.02(+0.03%) |
Aug 23, 2022 | 57.28 | 57.39 | 57.11 | 57.25 | 27,393 | -0.36(-0.63%) |
Aug 22, 2022 | 57.84 | 57.98 | 57.49 | 57.62 | 89,860 | -0.51(-0.88%) |
Aug 19, 2022 | 58.24 | 58.34 | 58.03 | 58.13 | 30,555 | -0.25(-0.42%) |
Aug 18, 2022 | 58.49 | 58.52 | 58.13 | 58.38 | 47,915 | -0.12(-0.21%) |
Aug 17, 2022 | 58.34 | 58.75 | 58.34 | 58.50 | 104,389 | +0.04(+0.07%) |
Aug 16, 2022 | 58.10 | 58.65 | 58.10 | 58.46 | 61,239 | +0.34(+0.59%) |
Aug 15, 2022 | 57.62 | 58.12 | 57.62 | 58.12 | 37,595 | +0.44(+0.76%) |
Aug 12, 2022 | 57.45 | 57.80 | 57.33 | 57.68 | 265,113 | +0.29(+0.50%) |
Aug 11, 2022 | 57.70 | 57.84 | 57.35 | 57.40 | 147,797 | -0.13(-0.23%) |
Aug 10, 2022 | 57.60 | 57.69 | 57.39 | 57.53 | 41,263 | +0.73(+1.29%) |
Aug 09, 2022 | 57.04 | 57.09 | 56.80 | 56.80 | 73,345 | -0.23(-0.40%) |
Aug 08, 2022 | 57.25 | 57.48 | 56.93 | 57.03 | 875,726 | +0.16(+0.28%) |
Aug 05, 2022 | 56.83 | 56.93 | 56.53 | 56.86 | 464,699 | -0.21(-0.37%) |
Aug 04, 2022 | 57.36 | 57.38 | 57.03 | 57.07 | 136,870 | -0.31(-0.55%) |
Aug 03, 2022 | 57.25 | 57.47 | 56.91 | 57.39 | 96,228 | +0.22(+0.38%) |
Aug 02, 2022 | 57.64 | 57.73 | 57.14 | 57.17 | 105,593 | -0.52(-0.91%) |
Aug 01, 2022 | 57.12 | 57.83 | 57.12 | 57.69 | 156,863 | +0.57(+1.00%) |
Jul 29, 2022 | 56.99 | 57.24 | 56.85 | 57.12 | 46,965 | -0.24(-0.41%) |
Jul 28, 2022 | 56.69 | 57.48 | 56.53 | 57.36 | 124,582 | +0.57(+1.01%) |
Jul 27, 2022 | 56.40 | 56.85 | 56.00 | 56.79 | 27,351 | +0.54(+0.96%) |
Jul 26, 2022 | 56.09 | 56.28 | 55.87 | 56.25 | 22,322 | -0.20(-0.35%) |
Jul 25, 2022 | 56.28 | 56.53 | 56.16 | 56.45 | 76,912 | +0.49(+0.87%) |
Jul 22, 2022 | 55.94 | 56.28 | 55.76 | 55.96 | 67,955 | +0.29(+0.51%) |
Jul 21, 2022 | 55.21 | 55.72 | 55.21 | 55.67 | 102,915 | +0.43(+0.78%) |
Jul 20, 2022 | 55.78 | 55.90 | 55.05 | 55.25 | 82,581 | -0.57(-1.02%) |
Jul 19, 2022 | 55.75 | 56.02 | 55.61 | 55.82 | 108,952 | +0.81(+1.47%) |
Jul 18, 2022 | 55.65 | 55.67 | 54.91 | 55.01 | 167,684 | -0.36(-0.65%) |
Jul 15, 2022 | 55.15 | 55.44 | 55.14 | 55.37 | 60,509 | +0.41(+0.74%) |
Jul 14, 2022 | 54.46 | 54.98 | 54.10 | 54.96 | 136,869 | -0.29(-0.52%) |
Jul 13, 2022 | 54.76 | 55.58 | 54.76 | 55.25 | 58,656 | +0.08(+0.14%) |
Jul 12, 2022 | 55.12 | 55.69 | 55.08 | 55.17 | 41,655 | +0.08(+0.14%) |
Jul 11, 2022 | 55.13 | 55.41 | 55.02 | 55.09 | 46,439 | -0.27(-0.48%) |
Jul 08, 2022 | 55.37 | 55.70 | 55.22 | 55.36 | 47,150 | -0.17(-0.31%) |
Jul 07, 2022 | 55.37 | 55.55 | 55.25 | 55.53 | 81,622 | +0.15(+0.28%) |
Jul 06, 2022 | 55.41 | 55.65 | 55.28 | 55.38 | 78,884 | +0.16(+0.29%) |
Jul 05, 2022 | 54.89 | 55.22 | 54.34 | 55.22 | 50,969 | -0.36(-0.65%) |
Jul 01, 2022 | 54.87 | 55.68 | 54.77 | 55.58 | 95,423 | +0.55(+1.00%) |
Jun 30, 2022 | 54.66 | 55.22 | 54.38 | 55.03 | 96,887 | -0.07(-0.12%) |
Jun 29, 2022 | 54.93 | 55.29 | 54.91 | 55.09 | 42,768 | +0.15(+0.28%) |
Jun 28, 2022 | 55.73 | 55.97 | 54.88 | 54.94 | 74,120 | -0.63(-1.13%) |
Jun 27, 2022 | 55.66 | 55.72 | 55.49 | 55.57 | 126,729 | -0.18(-0.32%) |
Jun 24, 2022 | 55.09 | 55.80 | 55.01 | 55.75 | 52,967 | +1.29(+2.38%) |
Jun 23, 2022 | 53.85 | 54.52 | 53.85 | 54.46 | 148,284 | +0.76(+1.42%) |
Jun 22, 2022 | 53.46 | 53.95 | 53.35 | 53.70 | 87,534 | +0.06(+0.11%) |
Jun 21, 2022 | 53.17 | 53.76 | 53.07 | 53.64 | 143,772 | +1.08(+2.05%) |
Jun 17, 2022 | 52.76 | 52.98 | 52.36 | 52.56 | 78,578 | -0.05(-0.09%) |
Jun 16, 2022 | 52.32 | 52.94 | 52.12 | 52.61 | 159,375 | -0.47(-0.88%) |
Jun 15, 2022 | 53.12 | 53.46 | 52.42 | 53.08 | 129,038 | +0.43(+0.81%) |
Jun 14, 2022 | 53.28 | 53.35 | 52.32 | 52.65 | 180,206 | -0.69(-1.30%) |
Jun 13, 2022 | 53.70 | 53.97 | 53.28 | 53.34 | 110,524 | -1.17(-2.15%) |
Jun 10, 2022 | 54.27 | 54.83 | 53.96 | 54.51 | 674,279 | -0.33(-0.61%) |
Jun 09, 2022 | 55.56 | 56.02 | 54.85 | 54.85 | 1,214,760 | -0.80(-1.45%) |
Jun 08, 2022 | 56.16 | 56.16 | 55.65 | 55.65 | 41,422 | -0.88(-1.55%) |
Jun 07, 2022 | 55.87 | 56.53 | 55.84 | 56.53 | 53,618 | +0.06(+0.10%) |
Jun 06, 2022 | 56.88 | 57.06 | 56.39 | 56.47 | 56,432 | -0.03(-0.05%) |
Jun 03, 2022 | 56.72 | 56.96 | 56.37 | 56.50 | 80,541 | -0.60(-1.06%) |
Jun 02, 2022 | 56.54 | 57.11 | 55.88 | 57.10 | 60,011 | +0.84(+1.49%) |
Jun 01, 2022 | 57.21 | 57.21 | 55.99 | 56.26 | 86,303 | -0.87(-1.52%) |
May 31, 2022 | 57.06 | 57.42 | 56.62 | 57.13 | 124,262 | +0.02(+0.03%) |
May 27, 2022 | 56.72 | 57.15 | 56.67 | 57.11 | 61,063 | +0.59(+1.05%) |
May 26, 2022 | 56.25 | 56.86 | 56.22 | 56.52 | 88,269 | +0.43(+0.77%) |
May 25, 2022 | 55.90 | 56.19 | 55.63 | 56.08 | 34,171 | +0.03(+0.05%) |
May 24, 2022 | 55.31 | 56.21 | 55.31 | 56.06 | 33,717 | +0.48(+0.86%) |
May 23, 2022 | 55.03 | 55.69 | 54.98 | 55.58 | 57,215 | +1.06(+1.95%) |
May 20, 2022 | 54.74 | 54.74 | 53.88 | 54.51 | 69,455 | +0.10(+0.19%) |
May 19, 2022 | 54.75 | 54.81 | 54.10 | 54.41 | 73,934 | -0.78(-1.41%) |
May 18, 2022 | 57.42 | 57.42 | 55.11 | 55.19 | 63,252 | -2.91(-5.01%) |
May 17, 2022 | 58.35 | 58.35 | 57.77 | 58.10 | 44,285 | -0.18(-0.31%) |
May 16, 2022 | 57.93 | 58.57 | 57.80 | 58.28 | 101,442 | +0.15(+0.26%) |
May 13, 2022 | 57.44 | 58.32 | 57.19 | 58.13 | 44,344 | +1.20(+2.10%) |
May 12, 2022 | 57.07 | 57.38 | 56.56 | 56.93 | 26,768 | -0.18(-0.31%) |
May 11, 2022 | 57.39 | 57.90 | 56.90 | 57.11 | 52,159 | -0.13(-0.23%) |
May 10, 2022 | 57.80 | 57.81 | 56.97 | 57.24 | 57,988 | -0.16(-0.28%) |
May 09, 2022 | 57.16 | 57.71 | 56.99 | 57.40 | 84,623 | -0.31(-0.54%) |
May 06, 2022 | 57.65 | 58.03 | 57.26 | 57.71 | 62,635 | -0.26(-0.46%) |
May 05, 2022 | 58.78 | 58.88 | 57.68 | 57.98 | 159,216 | -1.19(-2.01%) |
May 04, 2022 | 58.29 | 59.31 | 58.07 | 59.17 | 78,119 | +0.75(+1.29%) |
May 03, 2022 | 58.38 | 58.77 | 58.07 | 58.41 | 251,823 | +0.01(+0.02%) |
May 02, 2022 | 58.99 | 58.99 | 57.63 | 58.40 | 120,355 | -0.48(-0.82%) |
Apr 29, 2022 | 59.97 | 59.97 | 58.82 | 58.88 | 145,795 | -1.05(-1.75%) |
Apr 28, 2022 | 59.37 | 60.08 | 59.08 | 59.93 | 50,753 | +0.68(+1.14%) |
Apr 27, 2022 | 59.20 | 59.68 | 59.00 | 59.25 | 48,252 | +0.11(+0.19%) |
Apr 26, 2022 | 59.98 | 60.21 | 59.03 | 59.14 | 60,872 | -1.11(-1.85%) |
Apr 25, 2022 | 59.94 | 60.28 | 59.31 | 60.25 | 23,474 | +0.38(+0.63%) |
Apr 22, 2022 | 60.71 | 60.77 | 59.84 | 59.87 | 77,207 | -0.71(-1.17%) |
Apr 21, 2022 | 61.02 | 61.19 | 60.55 | 60.58 | 35,786 | -0.17(-0.28%) |
Apr 20, 2022 | 60.29 | 60.87 | 60.29 | 60.75 | 52,674 | +0.80(+1.34%) |
Apr 19, 2022 | 59.29 | 60.10 | 59.29 | 59.95 | 44,836 | +0.51(+0.86%) |
Apr 18, 2022 | 59.81 | 59.92 | 59.26 | 59.44 | 35,512 | -0.50(-0.83%) |
Apr 14, 2022 | 60.00 | 60.21 | 59.90 | 59.94 | 35,252 | -0.12(-0.20%) |
Apr 13, 2022 | 59.63 | 60.12 | 59.38 | 60.06 | 28,776 | +0.37(+0.62%) |
Apr 12, 2022 | 59.99 | 60.06 | 59.60 | 59.69 | 58,246 | -0.29(-0.49%) |
Apr 11, 2022 | 60.10 | 60.28 | 59.93 | 59.98 | 48,876 | -0.19(-0.31%) |
Apr 08, 2022 | 59.98 | 60.30 | 59.86 | 60.17 | 53,620 | +0.13(+0.22%) |
Apr 07, 2022 | 59.55 | 60.14 | 59.51 | 60.04 | 26,355 | +0.48(+0.81%) |
Apr 06, 2022 | 58.85 | 59.63 | 58.72 | 59.56 | 32,955 | +0.31(+0.52%) |
Apr 05, 2022 | 59.09 | 59.73 | 59.06 | 59.25 | 63,434 | +0.07(+0.11%) |
Apr 04, 2022 | 59.17 | 59.26 | 58.75 | 59.18 | 127,352 | -0.09(-0.16%) |
Apr 01, 2022 | 58.89 | 59.33 | 58.72 | 59.28 | 115,590 | +0.76(+1.30%) |
Mar 31, 2022 | 58.80 | 58.96 | 58.52 | 58.52 | 72,383 | -0.52(-0.88%) |
Mar 30, 2022 | 58.83 | 59.03 | 58.69 | 59.03 | 37,462 | +0.14(+0.24%) |
Mar 29, 2022 | 58.98 | 59.18 | 58.50 | 58.89 | 37,941 | +0.67(+1.15%) |
Mar 28, 2022 | 57.98 | 58.22 | 57.79 | 58.22 | 20,486 | +0.25(+0.44%) |
Mar 25, 2022 | 57.78 | 58.04 | 57.63 | 57.97 | 23,243 | +0.32(+0.56%) |
Mar 24, 2022 | 57.42 | 57.69 | 57.36 | 57.65 | 63,696 | +0.43(+0.76%) |
Mar 23, 2022 | 57.60 | 57.69 | 57.21 | 57.21 | 111,903 | -0.74(-1.28%) |
Mar 22, 2022 | 57.73 | 57.99 | 57.56 | 57.96 | 49,709 | +0.55(+0.95%) |
Mar 21, 2022 | 57.66 | 57.94 | 57.24 | 57.41 | 18,179 | -0.25(-0.44%) |
Mar 18, 2022 | 57.11 | 57.74 | 57.10 | 57.67 | 29,496 | +0.41(+0.72%) |
Mar 17, 2022 | 56.79 | 57.47 | 56.72 | 57.25 | 41,530 | +0.35(+0.61%) |
Mar 16, 2022 | 56.75 | 56.94 | 56.01 | 56.90 | 38,661 | +0.57(+1.00%) |
Mar 15, 2022 | 55.91 | 56.44 | 55.82 | 56.34 | 95,785 | +1.11(+2.01%) |
Mar 14, 2022 | 55.32 | 55.80 | 55.16 | 55.23 | 58,583 | +0.41(+0.74%) |
Mar 11, 2022 | 55.75 | 55.80 | 54.79 | 54.82 | 216,680 | -0.95(-1.71%) |
Mar 10, 2022 | 55.70 | 55.98 | 55.30 | 55.77 | 162,351 | -0.51(-0.90%) |
Mar 09, 2022 | 56.20 | 56.66 | 56.01 | 56.28 | 66,350 | +1.17(+2.12%) |
Mar 08, 2022 | 56.06 | 56.23 | 54.80 | 55.11 | 173,169 | -0.89(-1.58%) |
Mar 07, 2022 | 57.04 | 57.04 | 55.86 | 56.00 | 173,543 | -1.61(-2.80%) |
Mar 04, 2022 | 57.31 | 57.72 | 56.86 | 57.61 | 199,877 | -0.46(-0.79%) |
Mar 03, 2022 | 58.29 | 58.37 | 57.89 | 58.07 | 128,071 | -0.21(-0.36%) |
Mar 02, 2022 | 58.04 | 58.52 | 57.66 | 58.28 | 832,707 | +0.29(+0.50%) |
Mar 01, 2022 | 58.56 | 58.74 | 57.67 | 57.99 | 140,708 | -0.59(-1.01%) |
Feb 28, 2022 | 58.67 | 58.86 | 58.05 | 58.58 | 98,464 | -0.78(-1.32%) |
Feb 25, 2022 | 58.02 | 59.39 | 58.68 | 59.36 | 56,652 | +1.68(+2.91%) |
Feb 24, 2022 | 57.48 | 57.80 | 56.47 | 57.69 | 120,504 | -1.09(-1.86%) |
Feb 23, 2022 | 59.49 | 59.49 | 58.67 | 58.78 | 157,979 | -0.17(-0.29%) |
Feb 22, 2022 | 59.31 | 59.31 | 58.67 | 58.95 | 54,723 | -0.67(-1.12%) |
Feb 18, 2022 | 59.62 | 0 | +0.17(+0.29%) | |||
Feb 17, 2022 | 59.12 | 59.66 | 59.01 | 59.45 | 45,660 | +0.20(+0.33%) |
Feb 16, 2022 | 58.92 | 59.36 | 58.80 | 59.25 | 29,451 | +0.22(+0.37%) |
Feb 15, 2022 | 59.12 | 59.47 | 58.92 | 59.03 | 181,222 | +0.23(+0.38%) |
Feb 14, 2022 | 58.90 | 58.90 | 58.24 | 58.81 | 339,116 | -0.33(-0.56%) |
Feb 11, 2022 | 59.26 | 59.58 | 58.89 | 59.14 | 33,504 | +0.10(+0.18%) |
Feb 10, 2022 | 59.05 | 59.57 | 58.88 | 59.03 | 210,582 | -0.55(-0.92%) |
Feb 09, 2022 | 59.82 | 59.82 | 59.52 | 59.58 | 39,307 | +0.08(+0.13%) |
Feb 08, 2022 | 59.20 | 59.55 | 59.13 | 59.50 | 98,018 | +0.18(+0.30%) |
Feb 07, 2022 | 59.33 | 59.58 | 59.17 | 59.33 | 45,884 | +0.09(+0.16%) |
Feb 04, 2022 | 59.38 | 59.53 | 59.00 | 59.23 | 34,834 | -0.50(-0.84%) |
Feb 03, 2022 | 59.67 | 59.98 | 59.55 | 59.73 | 30,126 | -0.29(-0.49%) |
Feb 02, 2022 | 59.55 | 60.09 | 59.55 | 60.02 | 65,006 | +0.58(+0.98%) |