Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.89 | 85.16 | 83.65 | 84.09 | 388,475 | +0.10(+0.12%) |
Feb 27, 2023 | 84.88 | 85.37 | 83.82 | 83.99 | 227,550 | +0.31(+0.37%) |
Feb 24, 2023 | 82.70 | 84.08 | 82.19 | 83.68 | 278,289 | -0.15(-0.18%) |
Feb 23, 2023 | 84.18 | 85.36 | 77.80 | 83.83 | 854,597 | -2.83(-3.27%) |
Feb 22, 2023 | 87.03 | 87.43 | 86.27 | 86.66 | 159,669 | -0.37(-0.42%) |
Feb 21, 2023 | 88.54 | 89.00 | 86.92 | 87.03 | 232,371 | -2.45(-2.74%) |
Feb 17, 2023 | 89.24 | 89.79 | 88.68 | 89.48 | 257,920 | +0.29(+0.32%) |
Feb 16, 2023 | 89.53 | 90.15 | 88.59 | 89.20 | 237,305 | -1.71(-1.89%) |
Feb 15, 2023 | 90.44 | 92.02 | 90.05 | 90.91 | 232,814 | +0.08(+0.09%) |
Feb 14, 2023 | 89.76 | 91.38 | 89.01 | 90.83 | 400,820 | +0.84(+0.93%) |
Feb 13, 2023 | 89.44 | 90.84 | 88.99 | 89.99 | 448,506 | +1.48(+1.68%) |
Feb 10, 2023 | 87.80 | 88.59 | 86.11 | 88.51 | 319,221 | +0.96(+1.09%) |
Feb 09, 2023 | 89.76 | 89.82 | 86.45 | 87.55 | 352,607 | -1.27(-1.43%) |
Feb 08, 2023 | 84.71 | 91.93 | 84.15 | 88.82 | 528,500 | +6.13(+7.41%) |
Feb 07, 2023 | 82.03 | 82.85 | 81.29 | 82.69 | 459,111 | -0.08(-0.10%) |
Feb 06, 2023 | 83.29 | 84.14 | 82.77 | 82.77 | 284,988 | -1.15(-1.37%) |
Feb 03, 2023 | 83.40 | 84.56 | 83.40 | 83.91 | 210,964 | -0.55(-0.65%) |
Feb 02, 2023 | 82.72 | 84.52 | 81.92 | 84.46 | 355,674 | +2.42(+2.95%) |
Feb 01, 2023 | 80.60 | 82.40 | 80.01 | 82.04 | 254,009 | +1.23(+1.52%) |
Jan 31, 2023 | 77.95 | 80.90 | 77.95 | 80.81 | 389,405 | +2.91(+3.74%) |
Jan 30, 2023 | 77.67 | 78.92 | 77.65 | 77.90 | 211,659 | -0.62(-0.79%) |
Jan 27, 2023 | 78.66 | 79.31 | 77.86 | 78.52 | 158,138 | -0.57(-0.72%) |
Jan 26, 2023 | 78.78 | 79.12 | 77.65 | 79.09 | 199,086 | +0.64(+0.81%) |
Jan 25, 2023 | 78.06 | 78.77 | 77.51 | 78.45 | 193,080 | -0.38(-0.48%) |
Jan 24, 2023 | 78.07 | 79.12 | 77.37 | 78.83 | 139,635 | +0.65(+0.83%) |
Jan 23, 2023 | 78.63 | 78.88 | 77.75 | 78.18 | 245,995 | +0.13(+0.17%) |
Jan 20, 2023 | 77.29 | 78.11 | 76.42 | 78.05 | 239,113 | +1.28(+1.66%) |
Jan 19, 2023 | 77.10 | 77.10 | 76.03 | 76.78 | 262,428 | -0.96(-1.23%) |
Jan 18, 2023 | 80.18 | 80.25 | 77.67 | 77.73 | 252,061 | -2.35(-2.94%) |
Jan 17, 2023 | 80.45 | 81.11 | 79.70 | 80.09 | 169,319 | -0.63(-0.78%) |
Jan 13, 2023 | 79.88 | 81.45 | 79.66 | 80.71 | 268,499 | +0.45(+0.56%) |
Jan 12, 2023 | 78.05 | 80.33 | 78.05 | 80.27 | 294,020 | +2.20(+2.82%) |
Jan 11, 2023 | 77.79 | 78.17 | 77.16 | 78.06 | 140,407 | +0.44(+0.56%) |
Jan 10, 2023 | 75.65 | 77.63 | 75.40 | 77.62 | 227,144 | +1.86(+2.46%) |
Jan 09, 2023 | 75.49 | 77.55 | 75.49 | 75.76 | 164,859 | +0.54(+0.72%) |
Jan 06, 2023 | 74.01 | 76.35 | 73.94 | 75.22 | 295,447 | +2.03(+2.78%) |
Jan 05, 2023 | 73.09 | 73.52 | 72.49 | 73.19 | 242,249 | -0.47(-0.64%) |
Jan 04, 2023 | 73.70 | 74.51 | 72.95 | 73.66 | 276,312 | +0.81(+1.11%) |
Jan 03, 2023 | 72.67 | 73.38 | 72.13 | 72.85 | 288,581 | +1.20(+1.67%) |
Dec 30, 2022 | 72.80 | 72.82 | 71.48 | 71.66 | 288,057 | -1.79(-2.44%) |
Dec 29, 2022 | 72.44 | 73.78 | 72.26 | 73.45 | 147,305 | +2.01(+2.82%) |
Dec 28, 2022 | 73.44 | 73.59 | 71.32 | 71.44 | 168,015 | -1.82(-2.49%) |
Dec 27, 2022 | 73.26 | 73.54 | 72.70 | 73.26 | 127,519 | +0.30(+0.41%) |
Dec 23, 2022 | 72.21 | 73.22 | 71.88 | 72.96 | 130,420 | +0.32(+0.44%) |
Dec 22, 2022 | 73.25 | 73.25 | 71.65 | 72.64 | 228,805 | -1.07(-1.45%) |
Dec 21, 2022 | 73.38 | 74.35 | 72.65 | 73.71 | 273,521 | +1.00(+1.37%) |
Dec 20, 2022 | 73.07 | 73.60 | 72.27 | 72.71 | 234,087 | -0.31(-0.42%) |
Dec 19, 2022 | 73.52 | 74.36 | 72.10 | 73.02 | 193,099 | -0.24(-0.33%) |
Dec 16, 2022 | 73.20 | 73.85 | 72.42 | 73.26 | 1,149,570 | -1.04(-1.39%) |
Dec 15, 2022 | 75.99 | 76.37 | 73.96 | 74.30 | 236,732 | -2.93(-3.79%) |
Dec 14, 2022 | 77.45 | 78.50 | 76.32 | 77.23 | 235,429 | -0.53(-0.68%) |
Dec 13, 2022 | 78.97 | 79.67 | 77.43 | 77.75 | 340,284 | +0.87(+1.13%) |
Dec 12, 2022 | 75.52 | 77.11 | 74.95 | 76.89 | 403,060 | +1.60(+2.13%) |
Dec 09, 2022 | 76.51 | 76.90 | 75.26 | 75.28 | 218,557 | -1.61(-2.10%) |
Dec 08, 2022 | 76.89 | 77.63 | 76.15 | 76.90 | 287,011 | +0.29(+0.38%) |
Dec 07, 2022 | 76.44 | 77.72 | 76.44 | 76.61 | 231,030 | -0.43(-0.56%) |
Dec 06, 2022 | 77.82 | 78.06 | 76.58 | 77.04 | 272,221 | -1.04(-1.33%) |
Dec 05, 2022 | 79.61 | 80.26 | 77.81 | 78.07 | 144,928 | -2.26(-2.81%) |
Dec 02, 2022 | 80.43 | 80.97 | 79.79 | 80.33 | 279,474 | -1.28(-1.57%) |
Dec 01, 2022 | 80.60 | 82.14 | 80.31 | 81.62 | 180,784 | +1.50(+1.88%) |
Nov 30, 2022 | 76.64 | 80.21 | 75.33 | 80.11 | 319,353 | +3.59(+4.69%) |
Nov 29, 2022 | 76.87 | 77.46 | 75.87 | 76.53 | 314,536 | -0.44(-0.57%) |
Nov 28, 2022 | 78.67 | 78.67 | 76.92 | 76.97 | 213,247 | -2.46(-3.10%) |
Nov 25, 2022 | 77.99 | 79.54 | 77.95 | 79.43 | 90,454 | +1.00(+1.27%) |
Nov 23, 2022 | 79.65 | 80.51 | 78.17 | 78.43 | 314,651 | -0.95(-1.19%) |
Nov 22, 2022 | 79.64 | 79.92 | 78.91 | 79.38 | 336,037 | -0.61(-0.76%) |
Nov 21, 2022 | 80.94 | 81.65 | 79.72 | 79.99 | 236,950 | -1.06(-1.30%) |
Nov 18, 2022 | 81.26 | 81.50 | 79.64 | 81.04 | 379,065 | +1.01(+1.26%) |
Nov 17, 2022 | 79.02 | 80.17 | 78.57 | 80.04 | 344,211 | +0.09(+0.11%) |
Nov 16, 2022 | 80.56 | 80.78 | 79.75 | 79.95 | 241,801 | -0.93(-1.15%) |
Nov 15, 2022 | 80.87 | 82.50 | 79.76 | 80.87 | 395,159 | +1.19(+1.49%) |
Nov 14, 2022 | 78.87 | 81.09 | 78.83 | 79.69 | 349,538 | +0.79(+1.00%) |
Nov 11, 2022 | 78.59 | 79.71 | 78.40 | 78.90 | 314,770 | +1.09(+1.40%) |
Nov 10, 2022 | 76.69 | 77.83 | 76.14 | 77.81 | 497,517 | +3.75(+5.07%) |
Nov 09, 2022 | 75.79 | 76.25 | 73.73 | 74.06 | 202,302 | -2.82(-3.67%) |
Nov 08, 2022 | 76.37 | 78.10 | 75.69 | 76.88 | 197,494 | +0.69(+0.90%) |
Nov 07, 2022 | 75.23 | 76.50 | 74.25 | 76.19 | 260,743 | +1.73(+2.33%) |
Nov 04, 2022 | 73.70 | 74.75 | 72.17 | 74.46 | 300,818 | +1.93(+2.66%) |
Nov 03, 2022 | 70.80 | 72.63 | 69.80 | 72.53 | 369,506 | +1.79(+2.53%) |
Nov 02, 2022 | 70.99 | 74.65 | 70.59 | 70.73 | 565,750 | +0.68(+0.97%) |
Nov 01, 2022 | 70.39 | 70.39 | 69.12 | 70.06 | 351,516 | +0.71(+1.02%) |
Oct 31, 2022 | 69.29 | 70.17 | 68.90 | 69.35 | 258,072 | -0.57(-0.81%) |
Oct 28, 2022 | 68.39 | 70.31 | 67.98 | 69.92 | 177,758 | +1.74(+2.56%) |
Oct 27, 2022 | 68.80 | 68.89 | 67.59 | 68.17 | 165,403 | +0.37(+0.54%) |
Oct 26, 2022 | 68.34 | 70.08 | 67.45 | 67.80 | 301,025 | +0.07(+0.10%) |
Oct 25, 2022 | 65.13 | 68.10 | 65.13 | 67.73 | 231,092 | +2.66(+4.09%) |
Oct 24, 2022 | 64.64 | 65.25 | 63.88 | 65.08 | 148,066 | +0.69(+1.07%) |
Oct 21, 2022 | 62.77 | 64.53 | 62.40 | 64.39 | 183,721 | +2.01(+3.23%) |
Oct 20, 2022 | 63.59 | 64.41 | 61.97 | 62.38 | 157,734 | -1.17(-1.83%) |
Oct 19, 2022 | 63.08 | 64.04 | 62.30 | 63.54 | 262,093 | -0.43(-0.67%) |
Oct 18, 2022 | 63.60 | 64.55 | 63.37 | 63.97 | 258,419 | +1.53(+2.46%) |
Oct 17, 2022 | 61.78 | 62.97 | 61.78 | 62.44 | 301,720 | +1.97(+3.26%) |
Oct 14, 2022 | 62.46 | 62.51 | 60.41 | 60.46 | 198,307 | -1.41(-2.29%) |
Oct 13, 2022 | 58.76 | 62.75 | 58.29 | 61.88 | 242,293 | +1.67(+2.78%) |
Oct 12, 2022 | 61.25 | 61.25 | 60.07 | 60.21 | 141,695 | -0.75(-1.23%) |
Oct 11, 2022 | 62.10 | 62.18 | 60.19 | 60.95 | 219,024 | -1.76(-2.81%) |
Oct 10, 2022 | 63.79 | 63.86 | 62.20 | 62.72 | 160,389 | -0.55(-0.87%) |
Oct 07, 2022 | 64.12 | 64.25 | 62.77 | 63.26 | 190,451 | -1.84(-2.83%) |
Oct 06, 2022 | 63.97 | 65.38 | 63.97 | 65.11 | 164,604 | +0.57(+0.88%) |
Oct 05, 2022 | 62.75 | 64.81 | 62.75 | 64.54 | 237,218 | +0.66(+1.03%) |
Oct 04, 2022 | 63.99 | 64.72 | 62.98 | 63.88 | 376,768 | +1.23(+1.96%) |
Oct 03, 2022 | 60.85 | 63.06 | 60.31 | 62.66 | 215,394 | +2.88(+4.82%) |
Sep 30, 2022 | 60.34 | 61.31 | 59.59 | 59.78 | 302,765 | -0.30(-0.50%) |
Sep 29, 2022 | 60.45 | 60.45 | 58.73 | 60.08 | 249,706 | -1.37(-2.24%) |
Sep 28, 2022 | 60.00 | 61.97 | 59.79 | 61.45 | 192,990 | +1.80(+3.02%) |
Sep 27, 2022 | 60.10 | 60.72 | 58.61 | 59.65 | 194,587 | +0.44(+0.74%) |
Sep 26, 2022 | 59.69 | 61.06 | 59.05 | 59.21 | 208,951 | -0.67(-1.11%) |
Sep 23, 2022 | 60.34 | 60.64 | 58.78 | 59.88 | 298,296 | -1.29(-2.12%) |
Sep 22, 2022 | 62.66 | 62.84 | 60.96 | 61.17 | 189,028 | -1.47(-2.35%) |
Sep 21, 2022 | 64.42 | 64.84 | 62.62 | 62.65 | 247,547 | -0.96(-1.50%) |
Sep 20, 2022 | 64.35 | 64.80 | 63.42 | 63.60 | 290,343 | -1.37(-2.12%) |
Sep 19, 2022 | 63.84 | 65.43 | 63.84 | 64.98 | 190,231 | +0.26(+0.40%) |
Sep 16, 2022 | 63.66 | 64.81 | 62.85 | 64.72 | 668,619 | +0.35(+0.54%) |
Sep 15, 2022 | 64.36 | 65.35 | 64.19 | 64.37 | 200,303 | -0.44(-0.68%) |
Sep 14, 2022 | 65.09 | 65.23 | 64.01 | 64.81 | 197,804 | -0.38(-0.58%) |
Sep 13, 2022 | 65.05 | 65.96 | 64.71 | 65.19 | 272,299 | -1.73(-2.59%) |
Sep 12, 2022 | 66.47 | 67.04 | 65.97 | 66.92 | 154,300 | +1.26(+1.93%) |
Sep 09, 2022 | 64.66 | 65.78 | 64.66 | 65.65 | 162,057 | +1.58(+2.47%) |
Sep 08, 2022 | 63.20 | 64.17 | 62.78 | 64.07 | 183,666 | +0.09(+0.14%) |
Sep 07, 2022 | 62.56 | 64.28 | 62.56 | 63.98 | 170,270 | +1.53(+2.45%) |
Sep 06, 2022 | 64.32 | 64.03 | 61.81 | 62.45 | 210,536 | -1.43(-2.24%) |
Sep 02, 2022 | 65.54 | 65.63 | 63.46 | 63.88 | 150,016 | -0.53(-0.82%) |
Sep 01, 2022 | 64.36 | 64.46 | 63.25 | 64.41 | 228,849 | -0.76(-1.16%) |
Aug 31, 2022 | 65.44 | 65.91 | 64.98 | 65.17 | 266,628 | -0.39(-0.59%) |
Aug 30, 2022 | 66.84 | 67.14 | 65.27 | 65.55 | 178,071 | -1.13(-1.70%) |
Aug 29, 2022 | 66.52 | 67.72 | 66.52 | 66.69 | 152,784 | -0.58(-0.86%) |
Aug 26, 2022 | 70.63 | 70.63 | 67.20 | 67.27 | 195,614 | -3.24(-4.60%) |
Aug 25, 2022 | 68.71 | 70.54 | 68.71 | 70.51 | 203,253 | +2.39(+3.51%) |
Aug 24, 2022 | 67.10 | 68.42 | 67.10 | 68.12 | 208,451 | +0.59(+0.87%) |
Aug 23, 2022 | 67.08 | 68.33 | 67.08 | 67.53 | 267,296 | +0.28(+0.41%) |
Aug 22, 2022 | 68.17 | 68.28 | 67.16 | 67.26 | 143,127 | -2.08(-3.00%) |
Aug 19, 2022 | 69.75 | 69.75 | 69.02 | 69.34 | 143,502 | -0.82(-1.16%) |
Aug 18, 2022 | 68.90 | 70.29 | 68.90 | 70.15 | 253,655 | +1.38(+2.01%) |
Aug 17, 2022 | 68.07 | 68.98 | 67.70 | 68.77 | 121,193 | -0.30(-0.43%) |
Aug 16, 2022 | 69.31 | 69.92 | 68.74 | 69.07 | 200,779 | -0.61(-0.87%) |
Aug 15, 2022 | 68.35 | 69.74 | 68.01 | 69.67 | 127,233 | +0.48(+0.69%) |
Aug 12, 2022 | 68.56 | 69.59 | 68.49 | 69.20 | 202,459 | +1.40(+2.07%) |
Aug 11, 2022 | 67.74 | 68.17 | 67.25 | 67.79 | 198,785 | +0.51(+0.75%) |
Aug 10, 2022 | 67.55 | 68.17 | 66.81 | 67.29 | 241,800 | +1.29(+1.96%) |
Aug 09, 2022 | 66.55 | 66.58 | 65.49 | 65.99 | 276,936 | -1.15(-1.72%) |
Aug 08, 2022 | 66.95 | 67.39 | 66.08 | 67.15 | 309,279 | +0.67(+1.00%) |
Aug 05, 2022 | 65.58 | 67.10 | 65.55 | 66.48 | 226,702 | -0.37(-0.55%) |
Aug 04, 2022 | 67.54 | 67.54 | 66.10 | 66.85 | 210,189 | +0.01(+0.01%) |
Aug 03, 2022 | 66.28 | 67.26 | 65.70 | 66.84 | 327,717 | +2.67(+4.16%) |
Aug 02, 2022 | 64.87 | 64.99 | 63.86 | 64.17 | 247,531 | -1.03(-1.57%) |
Aug 01, 2022 | 63.59 | 65.46 | 63.34 | 65.20 | 273,210 | +0.79(+1.22%) |
Jul 29, 2022 | 63.69 | 64.82 | 63.38 | 64.41 | 222,066 | +0.43(+0.67%) |
Jul 28, 2022 | 63.12 | 64.14 | 62.41 | 63.98 | 306,909 | +1.48(+2.37%) |
Jul 27, 2022 | 61.41 | 62.91 | 60.81 | 62.50 | 499,944 | +1.27(+2.08%) |
Jul 26, 2022 | 61.61 | 62.47 | 61.00 | 61.22 | 331,168 | -0.76(-1.22%) |
Jul 25, 2022 | 62.33 | 62.33 | 61.37 | 61.98 | 235,896 | +0.07(+0.11%) |
Jul 22, 2022 | 63.20 | 63.50 | 61.36 | 61.91 | 188,550 | -1.10(-1.75%) |
Jul 21, 2022 | 61.63 | 63.03 | 61.30 | 63.02 | 171,629 | +0.73(+1.17%) |
Jul 20, 2022 | 61.24 | 62.41 | 60.96 | 62.29 | 215,505 | +0.84(+1.36%) |
Jul 19, 2022 | 59.69 | 61.61 | 59.69 | 61.45 | 167,122 | +2.62(+4.45%) |
Jul 18, 2022 | 59.61 | 60.14 | 58.63 | 58.84 | 360,149 | -0.22(-0.37%) |
Jul 15, 2022 | 57.21 | 59.09 | 56.54 | 59.05 | 281,335 | +2.71(+4.80%) |
Jul 14, 2022 | 55.63 | 56.66 | 55.27 | 56.35 | 250,064 | -0.43(-0.75%) |
Jul 13, 2022 | 55.38 | 57.11 | 54.85 | 56.78 | 219,790 | +0.37(+0.65%) |
Jul 12, 2022 | 56.10 | 57.94 | 56.10 | 56.41 | 268,447 | -0.01(-0.02%) |
Jul 11, 2022 | 55.36 | 57.07 | 55.36 | 56.42 | 313,747 | +0.26(+0.46%) |
Jul 08, 2022 | 55.87 | 56.96 | 55.63 | 56.16 | 318,779 | -0.04(-0.07%) |
Jul 07, 2022 | 53.39 | 56.57 | 53.39 | 56.20 | 295,172 | +3.34(+6.33%) |
Jul 06, 2022 | 52.35 | 53.33 | 51.78 | 52.85 | 296,909 | +0.29(+0.55%) |
Jul 05, 2022 | 51.55 | 52.59 | 50.66 | 52.57 | 317,897 | -0.18(-0.34%) |
Jul 01, 2022 | 52.55 | 53.58 | 51.96 | 52.75 | 304,547 | -0.27(-0.51%) |
Jun 30, 2022 | 52.12 | 53.64 | 51.92 | 53.01 | 428,173 | -0.20(-0.37%) |
Jun 29, 2022 | 53.58 | 53.94 | 51.94 | 53.21 | 391,738 | -0.74(-1.37%) |
Jun 28, 2022 | 55.41 | 56.10 | 53.70 | 53.95 | 1,114,499 | -0.49(-0.90%) |
Jun 27, 2022 | 52.54 | 55.11 | 51.93 | 54.44 | 424,797 | +2.42(+4.65%) |
Jun 24, 2022 | 49.82 | 52.09 | 49.82 | 52.02 | 974,588 | +2.87(+5.83%) |
Jun 23, 2022 | 49.47 | 49.83 | 48.02 | 49.15 | 309,521 | -0.58(-1.16%) |
Jun 22, 2022 | 49.71 | 50.77 | 49.34 | 49.73 | 410,042 | +0.27(+0.54%) |
Jun 21, 2022 | 51.18 | 51.37 | 49.44 | 49.46 | 323,503 | -0.71(-1.41%) |
Jun 17, 2022 | 49.22 | 50.67 | 48.62 | 50.17 | 630,818 | +1.52(+3.13%) |
Jun 16, 2022 | 52.47 | 53.04 | 47.66 | 48.65 | 453,202 | -5.64(-10.39%) |
Jun 15, 2022 | 53.82 | 55.28 | 53.19 | 54.29 | 373,267 | +1.60(+3.04%) |
Jun 14, 2022 | 53.00 | 53.42 | 51.96 | 52.69 | 311,874 | -0.14(-0.26%) |
Jun 13, 2022 | 53.92 | 54.19 | 52.05 | 52.82 | 402,780 | -2.65(-4.78%) |
Jun 10, 2022 | 56.24 | 57.01 | 55.16 | 55.48 | 258,350 | -1.59(-2.79%) |
Jun 09, 2022 | 57.39 | 58.03 | 56.82 | 57.07 | 230,067 | -1.00(-1.73%) |
Jun 08, 2022 | 58.47 | 58.47 | 57.48 | 58.07 | 308,478 | -0.95(-1.62%) |
Jun 07, 2022 | 57.72 | 59.17 | 57.32 | 59.03 | 166,765 | +0.51(+0.87%) |
Jun 06, 2022 | 57.83 | 58.65 | 57.24 | 58.52 | 187,676 | +1.59(+2.79%) |
Jun 03, 2022 | 57.38 | 57.55 | 56.42 | 56.93 | 185,499 | -1.05(-1.82%) |
Jun 02, 2022 | 56.39 | 58.05 | 56.23 | 57.99 | 139,630 | +1.75(+3.11%) |
Jun 01, 2022 | 57.40 | 57.67 | 55.60 | 56.24 | 199,462 | -1.01(-1.77%) |
May 31, 2022 | 56.64 | 57.58 | 56.08 | 57.25 | 255,078 | +0.08(+0.14%) |
May 27, 2022 | 56.10 | 57.26 | 55.54 | 57.17 | 201,739 | +1.77(+3.19%) |
May 26, 2022 | 54.44 | 55.65 | 54.44 | 55.40 | 142,844 | +1.10(+2.03%) |
May 25, 2022 | 52.82 | 54.67 | 52.82 | 54.30 | 180,553 | +1.59(+3.02%) |
May 24, 2022 | 53.73 | 54.10 | 51.64 | 52.71 | 289,975 | -1.41(-2.61%) |
May 23, 2022 | 54.53 | 54.71 | 53.42 | 54.12 | 266,176 | +0.13(+0.24%) |
May 20, 2022 | 54.71 | 54.71 | 52.61 | 53.99 | 286,150 | -0.08(-0.15%) |
May 19, 2022 | 54.60 | 55.23 | 53.69 | 54.07 | 275,218 | -1.07(-1.95%) |
May 18, 2022 | 56.07 | 56.69 | 54.77 | 55.14 | 289,270 | -1.54(-2.72%) |
May 17, 2022 | 55.79 | 56.94 | 55.54 | 56.68 | 488,094 | +1.83(+3.34%) |
May 16, 2022 | 55.36 | 55.54 | 54.29 | 54.85 | 252,836 | -0.78(-1.39%) |
May 13, 2022 | 54.82 | 56.39 | 54.70 | 55.63 | 418,352 | +1.52(+2.81%) |
May 12, 2022 | 53.38 | 54.19 | 52.76 | 54.11 | 332,817 | +0.60(+1.11%) |
May 11, 2022 | 55.48 | 56.62 | 53.41 | 53.51 | 299,615 | -1.49(-2.71%) |
May 10, 2022 | 56.23 | 56.23 | 54.13 | 55.00 | 261,965 | -0.31(-0.56%) |
May 09, 2022 | 54.46 | 55.95 | 54.40 | 55.31 | 341,042 | +0.21(+0.38%) |
May 06, 2022 | 55.41 | 56.18 | 54.48 | 55.10 | 239,195 | -0.87(-1.55%) |
May 05, 2022 | 56.77 | 58.01 | 55.01 | 55.97 | 366,409 | -0.86(-1.52%) |
May 04, 2022 | 53.89 | 57.00 | 52.15 | 56.83 | 668,206 | +4.82(+9.27%) |
May 03, 2022 | 51.38 | 52.36 | 51.13 | 52.01 | 146,716 | +0.63(+1.22%) |
May 02, 2022 | 51.01 | 51.73 | 49.68 | 51.38 | 202,960 | +0.05(+0.10%) |
Apr 29, 2022 | 52.23 | 53.24 | 51.18 | 51.33 | 255,176 | -1.18(-2.25%) |
Apr 28, 2022 | 51.74 | 52.94 | 50.97 | 52.52 | 247,071 | +1.73(+3.41%) |
Apr 27, 2022 | 49.47 | 50.99 | 49.12 | 50.79 | 417,033 | +1.31(+2.65%) |
Apr 26, 2022 | 50.64 | 51.28 | 49.31 | 49.47 | 254,756 | -1.88(-3.66%) |
Apr 25, 2022 | 50.45 | 51.39 | 49.30 | 51.35 | 293,572 | +0.79(+1.55%) |
Apr 22, 2022 | 51.82 | 51.90 | 50.38 | 50.57 | 242,245 | -1.85(-3.53%) |
Apr 21, 2022 | 53.46 | 53.98 | 52.07 | 52.42 | 218,976 | -0.37(-0.70%) |
Apr 20, 2022 | 52.15 | 53.29 | 52.15 | 52.79 | 225,023 | +1.80(+3.53%) |
Apr 19, 2022 | 49.43 | 51.12 | 49.43 | 50.99 | 213,637 | +1.59(+3.22%) |
Apr 18, 2022 | 48.35 | 49.65 | 48.35 | 49.39 | 225,928 | +0.62(+1.26%) |
Apr 14, 2022 | 49.62 | 49.86 | 48.69 | 48.78 | 147,105 | -0.85(-1.70%) |
Apr 13, 2022 | 48.36 | 49.74 | 48.27 | 49.62 | 247,033 | +1.43(+2.97%) |
Apr 12, 2022 | 48.58 | 49.67 | 47.98 | 48.19 | 263,226 | -0.01(-0.02%) |
Apr 11, 2022 | 48.93 | 50.09 | 48.08 | 48.20 | 308,439 | -1.04(-2.12%) |
Apr 08, 2022 | 49.40 | 50.05 | 48.16 | 49.25 | 537,301 | -0.46(-0.92%) |
Apr 07, 2022 | 50.32 | 50.51 | 48.56 | 49.70 | 457,930 | -0.65(-1.28%) |
Apr 06, 2022 | 51.84 | 52.24 | 49.98 | 50.35 | 382,789 | -1.94(-3.71%) |
Apr 05, 2022 | 53.75 | 53.92 | 52.06 | 52.29 | 426,590 | -1.80(-3.33%) |
Apr 04, 2022 | 54.87 | 55.36 | 53.69 | 54.09 | 243,320 | -0.53(-0.96%) |
Apr 01, 2022 | 55.59 | 56.03 | 53.63 | 54.61 | 328,815 | -0.47(-0.85%) |
Mar 31, 2022 | 55.79 | 56.52 | 54.99 | 55.08 | 184,624 | -1.20(-2.14%) |
Mar 30, 2022 | 57.38 | 57.54 | 56.01 | 56.28 | 210,275 | -1.07(-1.87%) |
Mar 29, 2022 | 56.30 | 57.55 | 56.15 | 57.36 | 243,313 | +1.90(+3.42%) |
Mar 28, 2022 | 56.42 | 56.77 | 54.85 | 55.46 | 158,908 | -1.18(-2.09%) |
Mar 25, 2022 | 57.60 | 57.91 | 56.16 | 56.64 | 169,278 | -0.84(-1.45%) |
Mar 24, 2022 | 57.06 | 57.89 | 56.72 | 57.48 | 164,753 | +0.67(+1.17%) |
Mar 23, 2022 | 57.15 | 58.07 | 56.78 | 56.81 | 253,088 | -1.01(-1.75%) |
Mar 22, 2022 | 57.64 | 58.48 | 57.12 | 57.83 | 244,525 | +0.56(+0.97%) |
Mar 21, 2022 | 57.52 | 58.60 | 56.76 | 57.27 | 209,252 | -0.61(-1.05%) |
Mar 18, 2022 | 57.04 | 58.22 | 55.79 | 57.88 | 474,028 | +0.72(+1.25%) |
Mar 17, 2022 | 56.45 | 57.48 | 56.10 | 57.16 | 233,812 | -0.16(-0.28%) |
Mar 16, 2022 | 56.46 | 58.13 | 55.90 | 57.32 | 298,586 | +1.15(+2.05%) |
Mar 15, 2022 | 55.10 | 56.51 | 55.02 | 56.17 | 262,757 | +1.59(+2.91%) |
Mar 14, 2022 | 56.17 | 56.34 | 54.40 | 54.57 | 237,400 | -1.24(-2.23%) |
Mar 11, 2022 | 56.34 | 57.50 | 55.76 | 55.82 | 207,618 | -0.26(-0.46%) |
Mar 10, 2022 | 54.51 | 56.09 | 54.38 | 56.08 | 214,369 | +0.25(+0.45%) |
Mar 09, 2022 | 54.87 | 56.34 | 54.54 | 55.83 | 237,945 | +2.34(+4.37%) |
Mar 08, 2022 | 53.38 | 55.39 | 52.83 | 53.49 | 469,022 | +0.51(+0.96%) |
Mar 07, 2022 | 56.02 | 56.30 | 52.86 | 52.98 | 313,110 | -3.16(-5.63%) |
Mar 04, 2022 | 55.41 | 56.61 | 55.33 | 56.14 | 367,369 | -0.12(-0.21%) |
Mar 03, 2022 | 56.77 | 57.14 | 55.97 | 56.26 | 293,155 | -0.35(-0.61%) |
Mar 02, 2022 | 54.24 | 57.06 | 54.24 | 56.61 | 307,872 | +2.77(+5.15%) |