Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.31 | 60.82 | 60.21 | 60.25 | 292,837 | -0.24(-0.40%) |
Feb 27, 2023 | 61.18 | 61.25 | 60.49 | 60.49 | 128,430 | -0.42(-0.69%) |
Feb 24, 2023 | 61.35 | 61.36 | 60.64 | 60.91 | 382,966 | -0.87(-1.41%) |
Feb 23, 2023 | 60.79 | 61.98 | 60.79 | 61.78 | 254,191 | +0.94(+1.55%) |
Feb 22, 2023 | 61.24 | 61.32 | 60.81 | 60.84 | 273,391 | -0.30(-0.49%) |
Feb 21, 2023 | 61.42 | 61.58 | 60.92 | 61.14 | 227,097 | -0.33(-0.54%) |
Feb 17, 2023 | 61.41 | 61.50 | 60.52 | 61.47 | 253,586 | +0.71(+1.17%) |
Feb 16, 2023 | 59.91 | 61.10 | 59.70 | 60.76 | 225,120 | +0.22(+0.36%) |
Feb 15, 2023 | 59.80 | 60.56 | 59.70 | 60.54 | 180,360 | +0.52(+0.87%) |
Feb 14, 2023 | 60.70 | 61.29 | 59.99 | 60.02 | 249,948 | -0.60(-0.99%) |
Feb 13, 2023 | 59.79 | 60.63 | 59.59 | 60.62 | 161,310 | +1.02(+1.71%) |
Feb 10, 2023 | 59.97 | 60.29 | 59.37 | 59.60 | 158,622 | -0.20(-0.33%) |
Feb 09, 2023 | 60.83 | 60.85 | 59.45 | 59.80 | 175,861 | -0.98(-1.61%) |
Feb 08, 2023 | 60.20 | 60.81 | 59.74 | 60.78 | 180,019 | +0.08(+0.13%) |
Feb 07, 2023 | 60.33 | 60.89 | 59.92 | 60.70 | 188,263 | -0.12(-0.20%) |
Feb 06, 2023 | 60.81 | 62.39 | 60.22 | 60.82 | 270,504 | -0.14(-0.23%) |
Feb 03, 2023 | 60.02 | 61.46 | 59.59 | 60.96 | 403,907 | +0.61(+1.01%) |
Feb 02, 2023 | 65.35 | 65.71 | 58.61 | 60.35 | 927,632 | -5.84(-8.82%) |
Feb 01, 2023 | 65.67 | 66.99 | 65.58 | 66.19 | 277,720 | +0.43(+0.65%) |
Jan 31, 2023 | 65.50 | 66.20 | 65.18 | 65.76 | 320,187 | +0.27(+0.41%) |
Jan 30, 2023 | 65.59 | 66.13 | 65.41 | 65.49 | 155,908 | -0.20(-0.30%) |
Jan 27, 2023 | 65.67 | 65.94 | 64.86 | 65.69 | 211,294 | +0.07(+0.11%) |
Jan 26, 2023 | 65.48 | 65.91 | 65.03 | 65.62 | 159,213 | +0.21(+0.32%) |
Jan 25, 2023 | 66.31 | 66.31 | 65.29 | 65.41 | 303,041 | -0.81(-1.22%) |
Jan 24, 2023 | 67.03 | 67.03 | 66.07 | 66.22 | 305,093 | -0.83(-1.24%) |
Jan 23, 2023 | 66.82 | 67.13 | 66.24 | 67.05 | 210,751 | +0.33(+0.49%) |
Jan 20, 2023 | 66.60 | 66.77 | 65.86 | 66.72 | 220,294 | +0.24(+0.36%) |
Jan 19, 2023 | 65.48 | 66.92 | 65.25 | 66.48 | 256,194 | +0.65(+0.99%) |
Jan 18, 2023 | 65.90 | 66.21 | 65.62 | 65.83 | 208,996 | -0.01(-0.02%) |
Jan 17, 2023 | 66.44 | 67.45 | 65.65 | 65.84 | 453,087 | -0.78(-1.17%) |
Jan 13, 2023 | 66.85 | 67.19 | 65.84 | 66.62 | 238,874 | +0.85(+1.29%) |
Jan 12, 2023 | 65.23 | 66.11 | 64.92 | 65.77 | 374,908 | +0.56(+0.86%) |
Jan 11, 2023 | 65.69 | 66.80 | 65.11 | 65.21 | 276,302 | -0.65(-0.99%) |
Jan 10, 2023 | 66.32 | 66.67 | 65.71 | 65.86 | 266,491 | -0.37(-0.56%) |
Jan 09, 2023 | 66.75 | 67.13 | 65.70 | 66.23 | 227,644 | -0.21(-0.32%) |
Jan 06, 2023 | 65.74 | 66.77 | 65.44 | 66.44 | 220,449 | +1.52(+2.34%) |
Jan 05, 2023 | 64.66 | 64.93 | 63.70 | 64.92 | 198,007 | +0.12(+0.19%) |
Jan 04, 2023 | 63.98 | 65.25 | 63.77 | 64.80 | 291,248 | +1.33(+2.10%) |
Jan 03, 2023 | 62.86 | 63.51 | 62.52 | 63.47 | 204,261 | +0.87(+1.39%) |
Dec 30, 2022 | 63.53 | 63.53 | 62.58 | 62.60 | 237,765 | -1.12(-1.76%) |
Dec 29, 2022 | 63.01 | 64.05 | 62.48 | 63.72 | 194,372 | +1.06(+1.69%) |
Dec 28, 2022 | 63.73 | 64.00 | 62.63 | 62.66 | 198,603 | -0.91(-1.43%) |
Dec 27, 2022 | 62.18 | 63.61 | 61.83 | 63.57 | 202,595 | +1.55(+2.50%) |
Dec 23, 2022 | 61.76 | 62.35 | 61.75 | 62.02 | 91,920 | +0.08(+0.13%) |
Dec 22, 2022 | 62.53 | 62.53 | 61.56 | 61.94 | 237,369 | -0.89(-1.42%) |
Dec 21, 2022 | 61.60 | 62.84 | 61.36 | 62.83 | 171,019 | +1.62(+2.65%) |
Dec 20, 2022 | 61.62 | 62.12 | 60.99 | 61.21 | 266,769 | -0.15(-0.24%) |
Dec 19, 2022 | 60.63 | 61.39 | 60.18 | 61.36 | 338,389 | +0.75(+1.24%) |
Dec 16, 2022 | 59.61 | 60.63 | 59.30 | 60.61 | 795,457 | +0.15(+0.25%) |
Dec 15, 2022 | 61.36 | 61.36 | 59.51 | 60.46 | 402,568 | -1.11(-1.80%) |
Dec 14, 2022 | 61.25 | 62.20 | 61.02 | 61.57 | 231,455 | +0.43(+0.70%) |
Dec 13, 2022 | 63.05 | 63.09 | 60.99 | 61.14 | 278,621 | -0.67(-1.08%) |
Dec 12, 2022 | 61.10 | 62.02 | 60.95 | 61.81 | 392,670 | +0.88(+1.44%) |
Dec 09, 2022 | 61.51 | 61.70 | 60.90 | 60.93 | 249,945 | -0.65(-1.06%) |
Dec 08, 2022 | 60.89 | 61.79 | 60.25 | 61.58 | 268,938 | +0.63(+1.03%) |
Dec 07, 2022 | 60.93 | 61.46 | 60.79 | 60.95 | 192,504 | +0.09(+0.15%) |
Dec 06, 2022 | 61.53 | 61.57 | 60.52 | 60.86 | 173,511 | -0.55(-0.90%) |
Dec 05, 2022 | 63.55 | 63.55 | 60.87 | 61.41 | 232,025 | -2.48(-3.88%) |
Dec 02, 2022 | 62.24 | 63.91 | 62.24 | 63.89 | 263,908 | +1.08(+1.72%) |
Dec 01, 2022 | 61.57 | 62.88 | 60.89 | 62.81 | 269,572 | +1.35(+2.20%) |
Nov 30, 2022 | 60.55 | 61.49 | 59.71 | 61.46 | 297,998 | +0.91(+1.50%) |
Nov 29, 2022 | 60.19 | 60.67 | 59.88 | 60.55 | 209,726 | +0.12(+0.20%) |
Nov 28, 2022 | 60.47 | 60.66 | 59.99 | 60.43 | 234,493 | +0.05(+0.08%) |
Nov 25, 2022 | 59.98 | 60.47 | 59.86 | 60.38 | 97,696 | +0.58(+0.97%) |
Nov 23, 2022 | 61.10 | 61.10 | 59.66 | 59.80 | 105,181 | -1.10(-1.81%) |
Nov 22, 2022 | 59.19 | 60.98 | 59.19 | 60.90 | 206,200 | +1.33(+2.23%) |
Nov 21, 2022 | 59.81 | 60.50 | 59.25 | 59.57 | 287,195 | -0.18(-0.30%) |
Nov 18, 2022 | 59.18 | 59.76 | 58.66 | 59.75 | 323,442 | +1.31(+2.24%) |
Nov 17, 2022 | 58.58 | 59.28 | 57.88 | 58.44 | 297,832 | +0.09(+0.15%) |
Nov 16, 2022 | 59.00 | 59.34 | 57.91 | 58.35 | 289,533 | -0.44(-0.75%) |
Nov 15, 2022 | 59.12 | 59.61 | 58.09 | 58.79 | 197,142 | +0.07(+0.12%) |
Nov 14, 2022 | 57.58 | 59.76 | 57.04 | 58.72 | 205,656 | +1.13(+1.96%) |
Nov 11, 2022 | 57.98 | 57.98 | 56.89 | 57.59 | 190,086 | -0.40(-0.69%) |
Nov 10, 2022 | 57.80 | 58.47 | 57.35 | 57.99 | 205,332 | +1.68(+2.98%) |
Nov 09, 2022 | 56.72 | 57.34 | 56.05 | 56.31 | 171,118 | -0.49(-0.86%) |
Nov 08, 2022 | 57.18 | 57.23 | 56.41 | 56.80 | 237,211 | -0.38(-0.66%) |
Nov 07, 2022 | 55.63 | 57.33 | 55.28 | 57.18 | 294,521 | +1.69(+3.05%) |
Nov 04, 2022 | 54.54 | 55.61 | 54.01 | 55.49 | 232,044 | +0.86(+1.57%) |
Nov 03, 2022 | 53.94 | 55.23 | 52.00 | 54.63 | 264,153 | +0.35(+0.64%) |
Nov 02, 2022 | 55.39 | 55.58 | 54.28 | 54.28 | 222,238 | -1.15(-2.07%) |
Nov 01, 2022 | 54.48 | 55.47 | 54.27 | 55.43 | 183,440 | +0.95(+1.74%) |
Oct 31, 2022 | 55.64 | 55.64 | 54.44 | 54.48 | 164,314 | -0.93(-1.68%) |
Oct 28, 2022 | 54.72 | 55.73 | 54.47 | 55.41 | 184,917 | +1.06(+1.95%) |
Oct 27, 2022 | 54.96 | 55.26 | 54.17 | 54.35 | 154,782 | -0.27(-0.49%) |
Oct 26, 2022 | 53.48 | 55.26 | 52.89 | 54.62 | 297,138 | +1.59(+3.00%) |
Oct 25, 2022 | 52.75 | 53.52 | 52.70 | 53.03 | 231,683 | +0.18(+0.34%) |
Oct 24, 2022 | 52.58 | 53.50 | 52.47 | 52.85 | 171,843 | +0.45(+0.86%) |
Oct 21, 2022 | 51.77 | 52.74 | 51.33 | 52.40 | 214,491 | +0.88(+1.71%) |
Oct 20, 2022 | 52.17 | 52.17 | 51.33 | 51.52 | 208,042 | -0.68(-1.30%) |
Oct 19, 2022 | 53.26 | 53.64 | 52.13 | 52.20 | 260,412 | -1.23(-2.30%) |
Oct 18, 2022 | 52.47 | 53.76 | 52.47 | 53.43 | 216,113 | +1.23(+2.36%) |
Oct 17, 2022 | 51.27 | 52.51 | 51.16 | 52.20 | 262,375 | +1.57(+3.10%) |
Oct 14, 2022 | 51.47 | 51.67 | 50.54 | 50.63 | 166,962 | -0.61(-1.19%) |
Oct 13, 2022 | 49.48 | 51.70 | 49.34 | 51.24 | 234,311 | +1.42(+2.85%) |
Oct 12, 2022 | 50.62 | 51.03 | 49.82 | 49.82 | 270,299 | -0.78(-1.54%) |
Oct 11, 2022 | 50.30 | 51.07 | 50.06 | 50.60 | 308,209 | +0.46(+0.92%) |
Oct 10, 2022 | 49.75 | 50.80 | 49.67 | 50.14 | 153,976 | +0.39(+0.78%) |
Oct 07, 2022 | 49.81 | 50.08 | 49.00 | 49.75 | 223,130 | -0.10(-0.20%) |
Oct 06, 2022 | 50.32 | 50.54 | 49.58 | 49.85 | 187,984 | -0.68(-1.35%) |
Oct 05, 2022 | 50.27 | 50.87 | 50.06 | 50.53 | 197,445 | -0.33(-0.65%) |
Oct 04, 2022 | 50.11 | 51.12 | 49.81 | 50.86 | 293,014 | +1.11(+2.23%) |
Oct 03, 2022 | 50.13 | 50.49 | 49.55 | 49.75 | 239,428 | -0.08(-0.16%) |
Sep 30, 2022 | 50.28 | 51.28 | 49.81 | 49.83 | 363,364 | -0.34(-0.68%) |
Sep 29, 2022 | 49.61 | 50.70 | 49.15 | 50.17 | 463,003 | +0.19(+0.38%) |
Sep 28, 2022 | 49.08 | 50.27 | 48.51 | 49.98 | 352,691 | +1.26(+2.59%) |
Sep 27, 2022 | 49.02 | 49.62 | 48.68 | 48.72 | 316,718 | -0.41(-0.83%) |
Sep 26, 2022 | 50.06 | 50.56 | 49.12 | 49.13 | 251,622 | -1.19(-2.36%) |
Sep 23, 2022 | 50.43 | 50.73 | 49.50 | 50.32 | 360,105 | -0.43(-0.85%) |
Sep 22, 2022 | 50.00 | 50.83 | 49.69 | 50.75 | 280,858 | +0.20(+0.40%) |
Sep 21, 2022 | 51.20 | 52.02 | 50.55 | 50.55 | 232,859 | -0.35(-0.69%) |
Sep 20, 2022 | 51.97 | 52.19 | 50.51 | 50.90 | 390,318 | -1.51(-2.88%) |
Sep 19, 2022 | 51.37 | 52.42 | 51.33 | 52.41 | 229,258 | +0.91(+1.77%) |
Sep 16, 2022 | 51.00 | 51.54 | 50.71 | 51.50 | 589,087 | +0.38(+0.74%) |
Sep 15, 2022 | 51.07 | 51.82 | 50.93 | 51.12 | 259,937 | -0.12(-0.23%) |
Sep 14, 2022 | 51.68 | 51.94 | 51.04 | 51.24 | 395,711 | -0.48(-0.93%) |
Sep 13, 2022 | 52.16 | 52.47 | 51.70 | 51.72 | 315,747 | -1.36(-2.56%) |
Sep 12, 2022 | 52.40 | 53.85 | 52.26 | 53.08 | 306,418 | +0.96(+1.84%) |
Sep 09, 2022 | 52.12 | 52.41 | 51.63 | 52.12 | 215,279 | +0.53(+1.03%) |
Sep 08, 2022 | 51.29 | 51.91 | 51.06 | 51.59 | 230,738 | +0.12(+0.23%) |
Sep 07, 2022 | 50.92 | 51.61 | 50.59 | 51.47 | 271,364 | +0.60(+1.18%) |
Sep 06, 2022 | 50.58 | 50.95 | 50.34 | 50.87 | 321,516 | +0.39(+0.77%) |
Sep 02, 2022 | 51.51 | 51.85 | 50.19 | 50.48 | 199,151 | -0.76(-1.48%) |
Sep 01, 2022 | 50.61 | 51.66 | 50.35 | 51.24 | 217,224 | +0.66(+1.30%) |
Aug 31, 2022 | 51.44 | 51.75 | 50.58 | 50.58 | 280,109 | -0.95(-1.84%) |
Aug 30, 2022 | 51.29 | 51.83 | 50.28 | 51.53 | 408,778 | +0.16(+0.31%) |
Aug 29, 2022 | 52.28 | 52.52 | 50.97 | 51.37 | 247,891 | -1.65(-3.11%) |
Aug 26, 2022 | 53.82 | 54.17 | 52.83 | 53.02 | 175,361 | -1.10(-2.03%) |
Aug 25, 2022 | 54.48 | 54.80 | 53.87 | 54.12 | 148,981 | -0.18(-0.33%) |
Aug 24, 2022 | 54.63 | 54.74 | 53.97 | 54.30 | 187,360 | +0.02(+0.04%) |
Aug 23, 2022 | 55.54 | 55.54 | 54.07 | 54.28 | 283,661 | -1.41(-2.53%) |
Aug 22, 2022 | 56.66 | 56.66 | 55.41 | 55.69 | 198,437 | -1.28(-2.25%) |
Aug 19, 2022 | 56.53 | 57.09 | 56.45 | 56.97 | 183,550 | +0.51(+0.90%) |
Aug 18, 2022 | 56.02 | 56.78 | 55.70 | 56.46 | 141,316 | +0.73(+1.31%) |
Aug 17, 2022 | 55.86 | 56.21 | 55.55 | 55.73 | 178,479 | -0.52(-0.92%) |
Aug 16, 2022 | 56.61 | 56.61 | 55.81 | 56.25 | 270,160 | -0.35(-0.62%) |
Aug 15, 2022 | 55.96 | 57.11 | 55.58 | 56.60 | 400,453 | -0.13(-0.23%) |
Aug 12, 2022 | 57.12 | 57.12 | 56.53 | 56.73 | 241,851 | -0.47(-0.82%) |
Aug 11, 2022 | 57.16 | 57.68 | 56.58 | 57.20 | 239,511 | -0.46(-0.80%) |
Aug 10, 2022 | 57.69 | 57.76 | 57.00 | 57.66 | 311,525 | +0.43(+0.75%) |
Aug 09, 2022 | 59.10 | 59.59 | 57.08 | 57.23 | 284,522 | -2.17(-3.65%) |
Aug 08, 2022 | 59.20 | 59.61 | 58.77 | 59.40 | 210,943 | +0.05(+0.08%) |
Aug 05, 2022 | 59.95 | 60.60 | 58.77 | 59.35 | 360,671 | +0.38(+0.64%) |
Aug 04, 2022 | 62.00 | 62.00 | 58.04 | 58.97 | 387,487 | -0.57(-0.96%) |
Aug 03, 2022 | 59.93 | 60.12 | 58.95 | 59.54 | 498,918 | -0.58(-0.96%) |
Aug 02, 2022 | 61.32 | 61.51 | 60.09 | 60.12 | 225,851 | -1.00(-1.64%) |
Aug 01, 2022 | 60.08 | 61.65 | 59.72 | 61.12 | 275,180 | +0.81(+1.34%) |
Jul 29, 2022 | 60.37 | 60.77 | 59.55 | 60.31 | 293,725 | -0.46(-0.76%) |
Jul 28, 2022 | 60.13 | 61.50 | 59.47 | 60.77 | 307,589 | +0.36(+0.60%) |
Jul 27, 2022 | 59.08 | 60.74 | 58.63 | 60.41 | 282,249 | +1.13(+1.91%) |
Jul 26, 2022 | 58.86 | 59.56 | 58.66 | 59.28 | 280,274 | +0.51(+0.87%) |
Jul 25, 2022 | 58.51 | 59.03 | 58.40 | 58.77 | 138,902 | +0.36(+0.62%) |
Jul 22, 2022 | 58.55 | 59.22 | 57.84 | 58.41 | 217,676 | -0.26(-0.44%) |
Jul 21, 2022 | 58.05 | 58.70 | 57.52 | 58.67 | 159,592 | +0.66(+1.14%) |
Jul 20, 2022 | 58.30 | 59.02 | 57.27 | 58.01 | 234,328 | -0.57(-0.97%) |
Jul 19, 2022 | 58.03 | 59.22 | 57.57 | 58.58 | 247,805 | +1.05(+1.83%) |
Jul 18, 2022 | 58.60 | 59.10 | 57.40 | 57.53 | 181,126 | -0.97(-1.66%) |
Jul 15, 2022 | 58.74 | 58.87 | 57.98 | 58.50 | 200,810 | +0.62(+1.07%) |
Jul 14, 2022 | 57.57 | 58.73 | 57.29 | 57.88 | 154,317 | -0.56(-0.96%) |
Jul 13, 2022 | 57.50 | 59.04 | 57.50 | 58.44 | 349,204 | +0.47(+0.81%) |
Jul 12, 2022 | 59.01 | 59.01 | 57.73 | 57.97 | 141,943 | -0.67(-1.14%) |
Jul 11, 2022 | 58.89 | 59.10 | 58.36 | 58.64 | 164,353 | -0.03(-0.05%) |
Jul 08, 2022 | 59.47 | 59.51 | 58.60 | 58.67 | 238,149 | -0.99(-1.66%) |
Jul 07, 2022 | 60.26 | 60.77 | 59.66 | 59.66 | 258,880 | -0.60(-1.00%) |
Jul 06, 2022 | 59.60 | 60.55 | 59.38 | 60.26 | 269,447 | +0.48(+0.80%) |
Jul 05, 2022 | 59.26 | 59.81 | 58.45 | 59.78 | 295,691 | +0.20(+0.34%) |
Jul 01, 2022 | 58.42 | 59.80 | 58.20 | 59.58 | 381,824 | +0.78(+1.33%) |
Jun 30, 2022 | 56.63 | 58.85 | 56.38 | 58.80 | 641,820 | +1.86(+3.27%) |
Jun 29, 2022 | 56.86 | 57.32 | 56.39 | 56.94 | 200,732 | -0.06(-0.11%) |
Jun 28, 2022 | 58.34 | 58.34 | 56.99 | 57.00 | 266,076 | -1.12(-1.93%) |
Jun 27, 2022 | 59.07 | 59.24 | 57.95 | 58.12 | 238,818 | -0.78(-1.32%) |
Jun 24, 2022 | 57.11 | 59.14 | 56.98 | 58.90 | 560,339 | +2.23(+3.94%) |
Jun 23, 2022 | 55.31 | 56.73 | 55.27 | 56.67 | 434,206 | +1.28(+2.31%) |
Jun 22, 2022 | 54.65 | 56.03 | 54.65 | 55.39 | 251,421 | +0.57(+1.04%) |
Jun 21, 2022 | 54.92 | 55.53 | 54.27 | 54.82 | 294,785 | +0.05(+0.09%) |
Jun 17, 2022 | 55.02 | 55.27 | 54.41 | 54.77 | 539,651 | +0.32(+0.59%) |
Jun 16, 2022 | 54.75 | 55.60 | 54.18 | 54.45 | 345,291 | -1.00(-1.80%) |
Jun 15, 2022 | 54.59 | 55.71 | 54.45 | 55.45 | 358,142 | +1.30(+2.40%) |
Jun 14, 2022 | 54.20 | 54.34 | 52.91 | 54.15 | 374,629 | +0.26(+0.48%) |
Jun 13, 2022 | 53.81 | 54.35 | 53.39 | 53.89 | 256,829 | -0.88(-1.61%) |
Jun 10, 2022 | 55.52 | 55.76 | 54.48 | 54.77 | 186,084 | -1.30(-2.32%) |
Jun 09, 2022 | 56.12 | 56.68 | 55.80 | 56.07 | 143,351 | -0.26(-0.46%) |
Jun 08, 2022 | 56.22 | 56.93 | 56.08 | 56.33 | 178,529 | -0.43(-0.76%) |
Jun 07, 2022 | 56.12 | 57.05 | 55.75 | 56.76 | 166,137 | +0.29(+0.51%) |
Jun 06, 2022 | 56.47 | 56.78 | 56.10 | 56.47 | 153,775 | +0.26(+0.46%) |
Jun 03, 2022 | 56.11 | 57.07 | 55.96 | 56.21 | 172,522 | -0.20(-0.35%) |
Jun 02, 2022 | 55.79 | 56.56 | 54.92 | 56.41 | 140,876 | +0.65(+1.17%) |
Jun 01, 2022 | 55.85 | 56.40 | 55.51 | 55.76 | 220,161 | -0.06(-0.11%) |
May 31, 2022 | 55.84 | 56.47 | 55.31 | 55.82 | 258,789 | -0.41(-0.73%) |
May 27, 2022 | 55.96 | 56.56 | 55.96 | 56.23 | 190,246 | +0.32(+0.57%) |
May 26, 2022 | 56.50 | 56.76 | 55.79 | 55.91 | 173,939 | -0.06(-0.11%) |
May 25, 2022 | 55.53 | 56.29 | 55.22 | 55.97 | 182,946 | +0.33(+0.59%) |
May 24, 2022 | 56.24 | 56.55 | 55.02 | 55.64 | 306,333 | -0.63(-1.12%) |
May 23, 2022 | 54.64 | 56.30 | 54.22 | 56.27 | 350,662 | +2.26(+4.18%) |
May 20, 2022 | 53.84 | 54.13 | 52.73 | 54.01 | 313,708 | +0.75(+1.41%) |
May 19, 2022 | 55.04 | 55.45 | 53.19 | 53.26 | 316,189 | -2.03(-3.67%) |
May 18, 2022 | 57.22 | 57.53 | 54.94 | 55.29 | 340,292 | -2.39(-4.14%) |
May 17, 2022 | 57.27 | 58.25 | 57.27 | 57.68 | 193,279 | +0.67(+1.18%) |
May 16, 2022 | 56.63 | 57.66 | 56.25 | 57.01 | 170,278 | +0.23(+0.41%) |
May 13, 2022 | 56.11 | 57.69 | 55.96 | 56.78 | 266,318 | +0.49(+0.87%) |
May 12, 2022 | 55.60 | 56.72 | 55.58 | 56.29 | 316,234 | +0.66(+1.19%) |
May 11, 2022 | 57.46 | 57.94 | 55.60 | 55.63 | 418,440 | -1.94(-3.37%) |
May 10, 2022 | 58.68 | 58.77 | 56.75 | 57.57 | 425,720 | +0.12(+0.21%) |
May 09, 2022 | 55.16 | 58.03 | 54.92 | 57.45 | 472,288 | +2.57(+4.68%) |
May 06, 2022 | 54.37 | 55.12 | 53.08 | 54.88 | 213,608 | +1.24(+2.31%) |
May 05, 2022 | 54.77 | 54.96 | 52.33 | 53.64 | 298,165 | -1.70(-3.07%) |
May 04, 2022 | 54.81 | 55.45 | 54.25 | 55.34 | 234,366 | +0.90(+1.65%) |
May 03, 2022 | 54.55 | 55.05 | 53.86 | 54.44 | 263,739 | -0.03(-0.06%) |
May 02, 2022 | 54.37 | 55.28 | 53.72 | 54.47 | 491,960 | -0.19(-0.35%) |
Apr 29, 2022 | 53.41 | 54.92 | 53.19 | 54.66 | 352,327 | +0.86(+1.60%) |
Apr 28, 2022 | 53.50 | 54.02 | 52.95 | 53.80 | 145,807 | +0.44(+0.82%) |
Apr 27, 2022 | 52.56 | 53.73 | 52.19 | 53.36 | 251,508 | +0.58(+1.10%) |
Apr 26, 2022 | 52.46 | 53.67 | 52.16 | 52.78 | 325,039 | -0.18(-0.34%) |
Apr 25, 2022 | 53.32 | 53.32 | 51.88 | 52.96 | 205,670 | -0.28(-0.53%) |
Apr 22, 2022 | 54.34 | 54.34 | 52.82 | 53.24 | 281,455 | -1.55(-2.83%) |
Apr 21, 2022 | 55.02 | 55.37 | 54.45 | 54.79 | 188,731 | -0.44(-0.80%) |
Apr 20, 2022 | 53.86 | 55.51 | 53.86 | 55.23 | 217,215 | +1.65(+3.08%) |
Apr 19, 2022 | 52.81 | 54.02 | 52.81 | 53.58 | 196,733 | +0.76(+1.44%) |
Apr 18, 2022 | 53.77 | 54.32 | 52.51 | 52.82 | 188,251 | -1.22(-2.26%) |
Apr 14, 2022 | 54.58 | 55.09 | 54.00 | 54.04 | 201,160 | -0.49(-0.90%) |
Apr 13, 2022 | 53.55 | 54.81 | 53.55 | 54.53 | 192,112 | +0.73(+1.36%) |
Apr 12, 2022 | 53.36 | 54.33 | 53.09 | 53.80 | 195,912 | +0.61(+1.15%) |
Apr 11, 2022 | 53.54 | 54.00 | 53.18 | 53.19 | 199,765 | -0.21(-0.39%) |
Apr 08, 2022 | 53.27 | 53.93 | 52.91 | 53.40 | 255,597 | +0.08(+0.15%) |
Apr 07, 2022 | 52.76 | 54.09 | 52.72 | 53.32 | 228,656 | +0.37(+0.70%) |
Apr 06, 2022 | 51.89 | 53.24 | 51.70 | 52.95 | 278,035 | +0.89(+1.71%) |
Apr 05, 2022 | 52.81 | 53.59 | 51.85 | 52.06 | 234,216 | -0.67(-1.27%) |
Apr 04, 2022 | 52.83 | 53.49 | 51.94 | 52.73 | 287,932 | -0.34(-0.64%) |
Apr 01, 2022 | 52.95 | 53.20 | 52.31 | 53.07 | 262,699 | +0.13(+0.25%) |
Mar 31, 2022 | 53.20 | 53.64 | 52.78 | 52.94 | 257,805 | -0.45(-0.84%) |
Mar 30, 2022 | 54.12 | 54.64 | 53.21 | 53.39 | 253,749 | -0.43(-0.80%) |
Mar 29, 2022 | 54.11 | 54.83 | 53.31 | 53.82 | 398,321 | +0.01(+0.02%) |
Mar 28, 2022 | 53.41 | 53.81 | 52.47 | 53.81 | 205,427 | +0.24(+0.45%) |
Mar 25, 2022 | 53.96 | 54.57 | 53.00 | 53.57 | 256,450 | -0.17(-0.32%) |
Mar 24, 2022 | 55.19 | 55.44 | 53.54 | 53.74 | 287,658 | -1.58(-2.86%) |
Mar 23, 2022 | 54.36 | 55.76 | 54.22 | 55.32 | 255,586 | +0.81(+1.49%) |
Mar 22, 2022 | 55.50 | 55.50 | 54.00 | 54.51 | 375,114 | -0.79(-1.43%) |
Mar 21, 2022 | 55.49 | 56.66 | 55.22 | 55.30 | 188,100 | -0.20(-0.36%) |
Mar 18, 2022 | 55.25 | 56.13 | 54.76 | 55.50 | 478,935 | -0.42(-0.75%) |
Mar 17, 2022 | 56.00 | 56.87 | 55.77 | 55.92 | 167,344 | -0.28(-0.50%) |
Mar 16, 2022 | 56.34 | 57.04 | 55.38 | 56.20 | 293,124 | -0.11(-0.20%) |
Mar 15, 2022 | 55.14 | 56.46 | 54.69 | 56.31 | 268,594 | +1.64(+3.00%) |
Mar 14, 2022 | 56.12 | 56.38 | 54.15 | 54.67 | 458,794 | -1.39(-2.48%) |
Mar 11, 2022 | 56.31 | 57.18 | 55.98 | 56.06 | 183,381 | -0.68(-1.20%) |
Mar 10, 2022 | 56.02 | 56.92 | 55.52 | 56.74 | 294,071 | +0.30(+0.53%) |
Mar 09, 2022 | 56.52 | 57.91 | 55.68 | 56.44 | 247,103 | +0.38(+0.68%) |
Mar 08, 2022 | 58.49 | 58.56 | 56.04 | 56.06 | 374,977 | -2.44(-4.17%) |
Mar 07, 2022 | 59.03 | 59.30 | 58.09 | 58.50 | 225,196 | -0.59(-1.00%) |
Mar 04, 2022 | 58.80 | 59.77 | 58.72 | 59.09 | 297,989 | -0.37(-0.62%) |
Mar 03, 2022 | 60.20 | 60.34 | 58.66 | 59.46 | 310,399 | -0.49(-0.82%) |
Mar 02, 2022 | 59.63 | 61.24 | 59.58 | 59.95 | 208,960 | +0.34(+0.57%) |