Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.01 | 56.26 | 55.88 | 56.09 | 208,462 | +0.61(+1.10%) |
Mar 30, 2023 | 55.85 | 55.96 | 55.46 | 55.48 | 118,453 | -0.06(-0.11%) |
Mar 29, 2023 | 55.54 | 55.60 | 55.27 | 55.54 | 371,841 | +0.29(+0.52%) |
Mar 28, 2023 | 54.66 | 55.30 | 54.66 | 55.25 | 306,375 | +0.83(+1.52%) |
Mar 27, 2023 | 54.10 | 54.59 | 54.10 | 54.42 | 194,688 | +0.45(+0.84%) |
Mar 24, 2023 | 53.80 | 54.14 | 53.55 | 53.97 | 236,654 | +0.30(+0.55%) |
Mar 23, 2023 | 53.55 | 54.01 | 53.54 | 53.68 | 184,671 | +0.12(+0.22%) |
Mar 22, 2023 | 53.97 | 54.19 | 53.53 | 53.56 | 198,807 | -0.01(-0.02%) |
Mar 21, 2023 | 53.67 | 53.67 | 53.08 | 53.57 | 258,886 | -0.21(-0.38%) |
Mar 20, 2023 | 54.33 | 54.33 | 53.56 | 53.77 | 285,820 | -0.53(-0.98%) |
Mar 17, 2023 | 54.14 | 54.77 | 53.55 | 54.31 | 383,755 | +0.90(+1.68%) |
Mar 16, 2023 | 52.25 | 53.41 | 52.25 | 53.41 | 183,804 | +0.82(+1.55%) |
Mar 15, 2023 | 52.33 | 52.71 | 52.27 | 52.59 | 164,245 | -0.18(-0.34%) |
Mar 14, 2023 | 52.63 | 52.98 | 52.41 | 52.77 | 331,499 | -0.19(-0.35%) |
Mar 13, 2023 | 52.23 | 53.40 | 52.23 | 52.96 | 210,077 | +0.32(+0.60%) |
Mar 10, 2023 | 52.92 | 53.15 | 52.51 | 52.64 | 103,805 | -0.13(-0.24%) |
Mar 09, 2023 | 52.91 | 53.10 | 52.53 | 52.77 | 168,160 | -0.68(-1.27%) |
Mar 08, 2023 | 53.32 | 53.68 | 53.22 | 53.45 | 126,457 | -0.03(-0.06%) |
Mar 07, 2023 | 53.69 | 53.78 | 53.42 | 53.48 | 198,599 | -0.14(-0.26%) |
Mar 06, 2023 | 53.55 | 53.70 | 53.44 | 53.62 | 105,117 | +0.13(+0.24%) |
Mar 03, 2023 | 53.29 | 53.60 | 53.26 | 53.49 | 158,278 | +0.62(+1.17%) |
Mar 02, 2023 | 52.46 | 53.00 | 52.46 | 52.87 | 144,989 | +0.45(+0.86%) |
Mar 01, 2023 | 51.84 | 52.57 | 51.77 | 52.41 | 230,391 | +0.94(+1.82%) |
Feb 28, 2023 | 52.18 | 52.22 | 51.47 | 51.48 | 284,906 | -1.47(-2.77%) |
Feb 27, 2023 | 53.45 | 53.45 | 52.90 | 52.95 | 204,576 | -0.42(-0.79%) |
Feb 24, 2023 | 53.83 | 53.83 | 53.31 | 53.37 | 151,560 | -0.46(-0.86%) |
Feb 23, 2023 | 53.30 | 53.83 | 53.30 | 53.83 | 143,674 | +0.28(+0.52%) |
Feb 22, 2023 | 53.74 | 53.89 | 53.47 | 53.56 | 130,714 | -0.16(-0.29%) |
Feb 21, 2023 | 53.99 | 54.09 | 53.63 | 53.72 | 117,091 | -0.71(-1.30%) |
Feb 17, 2023 | 54.20 | 54.62 | 54.01 | 54.42 | 150,991 | +0.34(+0.64%) |
Feb 16, 2023 | 54.18 | 54.52 | 53.90 | 54.08 | 241,140 | -0.30(-0.54%) |
Feb 15, 2023 | 54.32 | 54.65 | 54.25 | 54.38 | 201,798 | -0.21(-0.38%) |
Feb 14, 2023 | 54.46 | 54.76 | 54.19 | 54.58 | 206,935 | +0.09(+0.16%) |
Feb 13, 2023 | 54.24 | 54.69 | 54.15 | 54.49 | 161,900 | +0.39(+0.73%) |
Feb 10, 2023 | 53.85 | 54.12 | 53.68 | 54.10 | 115,579 | +0.53(+0.99%) |
Feb 09, 2023 | 54.45 | 54.45 | 53.38 | 53.57 | 187,632 | -0.58(-1.07%) |
Feb 08, 2023 | 53.73 | 54.28 | 53.65 | 54.15 | 131,789 | +0.73(+1.36%) |
Feb 07, 2023 | 52.98 | 53.45 | 52.72 | 53.42 | 165,410 | +1.24(+2.38%) |
Feb 06, 2023 | 52.32 | 52.37 | 52.12 | 52.18 | 114,804 | -0.13(-0.24%) |
Feb 03, 2023 | 52.61 | 52.75 | 52.07 | 52.31 | 147,867 | -0.73(-1.37%) |
Feb 02, 2023 | 53.12 | 53.12 | 52.57 | 53.04 | 238,706 | -0.05(-0.09%) |
Feb 01, 2023 | 53.22 | 53.25 | 52.51 | 53.08 | 165,751 | +0.08(+0.15%) |
Jan 31, 2023 | 52.54 | 53.02 | 52.39 | 53.01 | 220,506 | +0.28(+0.52%) |
Jan 30, 2023 | 52.33 | 52.98 | 52.33 | 52.73 | 134,796 | +0.18(+0.34%) |
Jan 27, 2023 | 51.92 | 52.64 | 51.90 | 52.55 | 130,967 | +0.83(+1.60%) |
Jan 26, 2023 | 51.91 | 51.91 | 51.46 | 51.73 | 89,388 | +0.14(+0.27%) |
Jan 25, 2023 | 50.42 | 51.82 | 50.41 | 51.59 | 180,199 | +0.45(+0.89%) |
Jan 24, 2023 | 51.48 | 51.54 | 50.93 | 51.13 | 206,956 | -1.26(-2.41%) |
Jan 23, 2023 | 52.22 | 52.64 | 52.02 | 52.40 | 138,380 | -0.46(-0.88%) |
Jan 20, 2023 | 52.91 | 53.07 | 52.63 | 52.86 | 157,683 | +0.14(+0.26%) |
Jan 19, 2023 | 53.09 | 53.09 | 52.49 | 52.72 | 151,268 | -0.49(-0.93%) |
Jan 18, 2023 | 53.28 | 53.59 | 53.09 | 53.21 | 210,029 | +0.22(+0.41%) |
Jan 17, 2023 | 52.79 | 53.18 | 52.70 | 53.00 | 172,965 | +0.19(+0.35%) |
Jan 13, 2023 | 52.53 | 52.89 | 52.29 | 52.81 | 162,584 | +0.23(+0.43%) |
Jan 12, 2023 | 52.46 | 52.85 | 52.04 | 52.58 | 166,273 | +0.77(+1.48%) |
Jan 11, 2023 | 52.09 | 52.33 | 51.63 | 51.81 | 302,906 | -0.63(-1.20%) |
Jan 10, 2023 | 52.05 | 52.66 | 51.93 | 52.44 | 347,036 | +0.10(+0.19%) |
Jan 09, 2023 | 52.33 | 52.63 | 52.00 | 52.35 | 252,307 | +0.42(+0.82%) |
Jan 06, 2023 | 51.07 | 52.36 | 50.88 | 51.92 | 399,028 | +1.07(+2.11%) |
Jan 05, 2023 | 51.43 | 51.75 | 50.77 | 50.85 | 206,351 | -0.42(-0.83%) |
Jan 04, 2023 | 51.17 | 51.52 | 51.00 | 51.27 | 215,523 | +0.31(+0.60%) |
Jan 03, 2023 | 50.98 | 51.16 | 50.55 | 50.97 | 189,450 | -0.02(-0.04%) |
Dec 30, 2022 | 50.99 | 51.22 | 50.51 | 50.99 | 127,536 | -0.36(-0.71%) |
Dec 29, 2022 | 51.08 | 51.78 | 51.08 | 51.35 | 98,658 | +0.39(+0.77%) |
Dec 28, 2022 | 50.62 | 51.07 | 50.51 | 50.96 | 123,666 | +0.53(+1.06%) |
Dec 27, 2022 | 51.19 | 51.19 | 50.36 | 50.42 | 157,135 | -1.38(-2.66%) |
Dec 23, 2022 | 51.97 | 51.97 | 51.59 | 51.80 | 121,013 | -0.61(-1.17%) |
Dec 22, 2022 | 52.14 | 52.45 | 52.07 | 52.41 | 252,515 | -0.47(-0.89%) |
Dec 21, 2022 | 52.49 | 53.02 | 52.44 | 52.89 | 100,591 | +0.60(+1.15%) |
Dec 20, 2022 | 52.10 | 52.33 | 51.91 | 52.29 | 91,842 | +0.22(+0.42%) |
Dec 19, 2022 | 52.72 | 52.83 | 51.98 | 52.07 | 112,764 | +0.16(+0.30%) |
Dec 16, 2022 | 51.57 | 52.05 | 51.44 | 51.91 | 222,256 | -0.82(-1.55%) |
Dec 15, 2022 | 53.63 | 53.63 | 52.66 | 52.73 | 119,427 | -1.35(-2.50%) |
Dec 14, 2022 | 54.14 | 54.49 | 53.85 | 54.08 | 117,838 | +0.27(+0.49%) |
Dec 13, 2022 | 54.26 | 54.34 | 53.70 | 53.81 | 141,461 | +0.31(+0.57%) |
Dec 12, 2022 | 53.51 | 53.66 | 53.32 | 53.51 | 127,921 | +0.45(+0.85%) |
Dec 09, 2022 | 53.12 | 53.30 | 53.03 | 53.06 | 178,230 | +0.14(+0.26%) |
Dec 08, 2022 | 52.27 | 53.03 | 52.27 | 52.92 | 216,817 | +0.45(+0.86%) |
Dec 07, 2022 | 52.46 | 52.63 | 52.16 | 52.46 | 149,145 | +0.01(+0.02%) |
Dec 06, 2022 | 52.77 | 52.78 | 52.01 | 52.45 | 216,828 | -1.53(-2.83%) |
Dec 05, 2022 | 54.81 | 54.82 | 53.89 | 53.98 | 228,483 | -1.48(-2.66%) |
Dec 02, 2022 | 55.09 | 55.81 | 54.82 | 55.46 | 259,068 | +0.17(+0.30%) |
Dec 01, 2022 | 55.17 | 55.60 | 55.07 | 55.29 | 294,122 | -0.19(-0.34%) |
Nov 30, 2022 | 54.94 | 55.66 | 54.43 | 55.48 | 483,124 | +1.00(+1.84%) |
Nov 29, 2022 | 54.19 | 54.81 | 54.11 | 54.47 | 244,610 | +0.72(+1.34%) |
Nov 28, 2022 | 53.72 | 54.13 | 53.60 | 53.75 | 225,621 | -0.10(-0.18%) |
Nov 25, 2022 | 53.72 | 54.12 | 53.65 | 53.85 | 110,521 | +0.18(+0.33%) |
Nov 23, 2022 | 53.62 | 54.12 | 53.22 | 53.68 | 165,076 | +0.29(+0.54%) |
Nov 22, 2022 | 53.36 | 53.72 | 53.07 | 53.39 | 454,981 | +0.12(+0.22%) |
Nov 21, 2022 | 52.75 | 53.58 | 52.66 | 53.27 | 196,217 | +0.12(+0.22%) |
Nov 18, 2022 | 53.74 | 53.83 | 52.88 | 53.15 | 322,172 | -0.66(-1.23%) |
Nov 17, 2022 | 53.50 | 54.18 | 53.31 | 53.81 | 198,349 | -0.42(-0.78%) |
Nov 16, 2022 | 54.61 | 54.87 | 53.89 | 54.24 | 161,935 | +0.02(+0.04%) |
Nov 15, 2022 | 54.26 | 55.02 | 53.98 | 54.22 | 250,653 | +0.57(+1.07%) |
Nov 14, 2022 | 53.67 | 54.21 | 52.94 | 53.65 | 355,408 | -2.40(-4.29%) |
Nov 11, 2022 | 56.38 | 56.38 | 55.37 | 56.05 | 160,042 | -0.55(-0.97%) |
Nov 10, 2022 | 56.42 | 56.80 | 55.84 | 56.60 | 192,166 | +1.43(+2.59%) |
Nov 09, 2022 | 55.25 | 55.75 | 55.10 | 55.17 | 304,602 | -0.40(-0.73%) |
Nov 08, 2022 | 55.56 | 55.92 | 55.40 | 55.58 | 269,843 | +0.02(+0.04%) |
Nov 07, 2022 | 54.54 | 55.87 | 54.35 | 55.56 | 496,071 | +0.73(+1.33%) |
Nov 04, 2022 | 54.90 | 54.98 | 54.24 | 54.83 | 284,940 | -0.21(-0.38%) |
Nov 03, 2022 | 54.61 | 55.08 | 54.00 | 55.04 | 227,883 | +0.52(+0.96%) |
Nov 02, 2022 | 54.87 | 56.03 | 54.50 | 54.51 | 643,585 | -0.40(-0.74%) |
Nov 01, 2022 | 54.46 | 55.02 | 54.31 | 54.92 | 348,989 | +1.41(+2.63%) |
Oct 31, 2022 | 53.31 | 53.67 | 52.96 | 53.51 | 218,929 | -0.95(-1.74%) |
Oct 28, 2022 | 53.07 | 54.47 | 52.93 | 54.45 | 143,250 | +0.71(+1.32%) |
Oct 27, 2022 | 53.36 | 53.99 | 53.36 | 53.74 | 223,153 | +0.56(+1.06%) |
Oct 26, 2022 | 53.05 | 53.28 | 52.83 | 53.18 | 139,321 | +0.42(+0.80%) |
Oct 25, 2022 | 52.41 | 52.93 | 52.25 | 52.76 | 129,601 | +0.99(+1.90%) |
Oct 24, 2022 | 51.77 | 52.18 | 51.57 | 51.77 | 78,098 | -0.03(-0.06%) |
Oct 21, 2022 | 51.18 | 51.80 | 51.08 | 51.80 | 93,482 | +0.64(+1.25%) |
Oct 20, 2022 | 51.56 | 51.68 | 51.04 | 51.16 | 165,012 | +0.26(+0.50%) |
Oct 19, 2022 | 51.28 | 51.60 | 50.71 | 50.91 | 133,056 | -1.35(-2.58%) |
Oct 18, 2022 | 52.27 | 52.69 | 51.97 | 52.26 | 132,722 | +0.25(+0.47%) |
Oct 17, 2022 | 51.92 | 52.29 | 51.70 | 52.01 | 155,779 | +1.03(+2.03%) |
Oct 14, 2022 | 51.26 | 51.53 | 50.93 | 50.98 | 196,601 | +0.02(+0.04%) |
Oct 13, 2022 | 49.76 | 51.30 | 49.72 | 50.96 | 177,453 | +0.59(+1.17%) |
Oct 12, 2022 | 50.52 | 50.84 | 50.24 | 50.37 | 143,089 | -0.66(-1.29%) |
Oct 11, 2022 | 50.66 | 51.36 | 50.34 | 51.03 | 220,485 | -0.78(-1.50%) |
Oct 10, 2022 | 51.97 | 52.22 | 51.72 | 51.80 | 140,014 | +0.18(+0.34%) |
Oct 07, 2022 | 51.60 | 51.82 | 51.35 | 51.63 | 209,403 | -0.34(-0.66%) |
Oct 06, 2022 | 52.44 | 52.61 | 51.86 | 51.97 | 351,271 | -1.27(-2.39%) |
Oct 05, 2022 | 52.94 | 53.33 | 52.70 | 53.24 | 132,370 | -0.02(-0.04%) |
Oct 04, 2022 | 53.28 | 53.53 | 52.97 | 53.26 | 250,903 | -0.10(-0.18%) |
Oct 03, 2022 | 52.87 | 53.52 | 52.65 | 53.36 | 478,537 | +1.79(+3.48%) |
Sep 30, 2022 | 51.49 | 52.30 | 51.48 | 51.57 | 278,116 | +0.12(+0.23%) |
Sep 29, 2022 | 52.03 | 52.14 | 51.39 | 51.45 | 396,772 | -0.07(-0.13%) |
Sep 28, 2022 | 50.87 | 51.90 | 50.70 | 51.52 | 359,493 | +1.71(+3.44%) |
Sep 27, 2022 | 50.09 | 50.29 | 49.69 | 49.80 | 226,015 | +0.64(+1.30%) |
Sep 26, 2022 | 49.63 | 49.82 | 49.06 | 49.16 | 286,004 | -0.74(-1.48%) |
Sep 23, 2022 | 49.92 | 50.29 | 49.59 | 49.90 | 418,330 | -0.66(-1.31%) |
Sep 22, 2022 | 50.36 | 50.75 | 50.36 | 50.56 | 370,146 | +0.09(+0.18%) |
Sep 21, 2022 | 51.03 | 51.04 | 50.38 | 50.47 | 301,449 | -0.76(-1.48%) |
Sep 20, 2022 | 50.87 | 51.56 | 50.85 | 51.23 | 341,691 | +0.88(+1.74%) |
Sep 19, 2022 | 50.09 | 50.50 | 49.99 | 50.36 | 163,105 | +0.51(+1.03%) |
Sep 16, 2022 | 50.07 | 50.26 | 49.58 | 49.84 | 385,222 | -1.10(-2.17%) |
Sep 15, 2022 | 51.43 | 51.44 | 50.74 | 50.95 | 162,346 | -1.17(-2.25%) |
Sep 14, 2022 | 52.07 | 52.39 | 51.93 | 52.12 | 121,719 | +0.16(+0.30%) |
Sep 13, 2022 | 52.24 | 52.32 | 51.84 | 51.96 | 137,217 | -1.21(-2.28%) |
Sep 12, 2022 | 53.09 | 53.38 | 52.79 | 53.17 | 202,102 | +0.49(+0.94%) |
Sep 09, 2022 | 52.43 | 52.68 | 52.13 | 52.68 | 160,492 | +0.12(+0.22%) |
Sep 08, 2022 | 52.42 | 52.60 | 52.15 | 52.56 | 142,122 | -0.06(-0.11%) |
Sep 07, 2022 | 51.98 | 52.68 | 51.93 | 52.62 | 376,001 | +0.94(+1.81%) |
Sep 06, 2022 | 51.82 | 52.12 | 51.57 | 51.69 | 367,454 | +0.49(+0.96%) |
Sep 02, 2022 | 51.71 | 51.72 | 50.86 | 51.19 | 234,421 | -1.07(-2.05%) |
Sep 01, 2022 | 51.21 | 52.28 | 51.21 | 52.27 | 155,286 | +0.75(+1.45%) |
Aug 31, 2022 | 51.66 | 51.80 | 51.46 | 51.52 | 321,138 | -0.12(-0.23%) |
Aug 30, 2022 | 51.95 | 52.41 | 51.49 | 51.64 | 216,574 | +0.42(+0.83%) |
Aug 29, 2022 | 51.62 | 51.84 | 51.20 | 51.21 | 143,048 | -0.07(-0.13%) |
Aug 26, 2022 | 52.11 | 52.11 | 51.09 | 51.28 | 128,071 | -1.09(-2.09%) |
Aug 25, 2022 | 52.66 | 52.66 | 52.11 | 52.38 | 91,946 | +0.05(+0.09%) |
Aug 24, 2022 | 51.73 | 52.58 | 51.73 | 52.33 | 241,088 | +0.39(+0.76%) |
Aug 23, 2022 | 51.45 | 52.07 | 51.33 | 51.93 | 211,527 | +0.79(+1.54%) |
Aug 22, 2022 | 51.20 | 51.43 | 50.95 | 51.14 | 293,529 | -0.31(-0.59%) |
Aug 19, 2022 | 51.36 | 51.89 | 51.20 | 51.45 | 165,551 | -0.50(-0.97%) |
Aug 18, 2022 | 51.15 | 52.00 | 51.15 | 51.95 | 219,868 | +0.53(+1.03%) |
Aug 17, 2022 | 53.19 | 53.19 | 51.20 | 51.42 | 711,386 | -1.67(-3.14%) |
Aug 16, 2022 | 52.96 | 53.22 | 52.71 | 53.08 | 128,547 | +0.26(+0.48%) |
Aug 15, 2022 | 52.68 | 53.12 | 52.58 | 52.83 | 177,959 | -0.02(-0.04%) |
Aug 12, 2022 | 52.39 | 53.17 | 52.35 | 52.85 | 149,010 | +0.51(+0.98%) |
Aug 11, 2022 | 52.54 | 52.67 | 52.15 | 52.34 | 125,699 | -0.34(-0.64%) |
Aug 10, 2022 | 52.79 | 53.00 | 52.56 | 52.67 | 151,978 | +0.54(+1.04%) |
Aug 09, 2022 | 52.35 | 52.50 | 52.00 | 52.13 | 132,716 | -0.26(-0.49%) |
Aug 08, 2022 | 52.32 | 52.48 | 52.06 | 52.39 | 135,905 | +0.50(+0.97%) |
Aug 05, 2022 | 51.46 | 51.88 | 51.32 | 51.88 | 130,397 | +0.22(+0.42%) |
Aug 04, 2022 | 51.50 | 51.87 | 51.38 | 51.67 | 96,036 | +0.34(+0.67%) |
Aug 03, 2022 | 50.81 | 51.54 | 50.50 | 51.32 | 251,590 | +0.70(+1.38%) |
Aug 02, 2022 | 50.74 | 51.16 | 50.36 | 50.62 | 212,195 | -0.10(-0.19%) |
Aug 01, 2022 | 50.55 | 50.97 | 50.55 | 50.72 | 155,496 | +0.35(+0.70%) |
Jul 29, 2022 | 50.42 | 50.72 | 49.88 | 50.37 | 155,501 | -0.81(-1.59%) |
Jul 28, 2022 | 52.61 | 52.78 | 50.25 | 51.18 | 333,406 | -2.02(-3.81%) |
Jul 27, 2022 | 52.59 | 53.29 | 52.59 | 53.20 | 163,150 | +1.49(+2.87%) |
Jul 26, 2022 | 51.89 | 52.27 | 51.58 | 51.72 | 278,571 | -1.33(-2.51%) |
Jul 25, 2022 | 53.53 | 53.53 | 52.86 | 53.05 | 192,702 | -1.02(-1.88%) |
Jul 22, 2022 | 54.27 | 54.43 | 53.84 | 54.06 | 203,758 | -0.23(-0.43%) |
Jul 21, 2022 | 53.71 | 54.30 | 53.57 | 54.30 | 158,737 | -0.14(-0.25%) |
Jul 20, 2022 | 54.64 | 54.74 | 54.18 | 54.44 | 123,686 | -0.59(-1.07%) |
Jul 19, 2022 | 54.63 | 55.15 | 54.60 | 55.02 | 122,064 | +0.74(+1.37%) |
Jul 18, 2022 | 54.75 | 55.08 | 54.19 | 54.28 | 227,766 | -1.64(-2.94%) |
Jul 15, 2022 | 55.60 | 56.31 | 55.19 | 55.92 | 152,627 | -0.14(-0.24%) |
Jul 14, 2022 | 55.39 | 56.15 | 55.24 | 56.06 | 225,363 | +1.13(+2.07%) |
Jul 13, 2022 | 54.29 | 55.11 | 54.03 | 54.92 | 254,719 | +0.67(+1.24%) |
Jul 12, 2022 | 54.68 | 54.91 | 54.01 | 54.25 | 284,031 | -0.73(-1.33%) |
Jul 11, 2022 | 55.12 | 55.65 | 54.79 | 54.98 | 139,560 | +0.57(+1.04%) |
Jul 08, 2022 | 54.15 | 54.65 | 53.92 | 54.42 | 175,276 | +0.43(+0.80%) |
Jul 07, 2022 | 54.00 | 54.10 | 53.86 | 53.99 | 236,376 | -0.76(-1.39%) |
Jul 06, 2022 | 54.28 | 54.99 | 54.08 | 54.75 | 187,170 | +0.11(+0.20%) |
Jul 05, 2022 | 54.57 | 54.65 | 54.00 | 54.64 | 157,450 | +0.03(+0.05%) |
Jul 01, 2022 | 53.80 | 54.64 | 53.80 | 54.61 | 87,363 | +0.44(+0.81%) |
Jun 30, 2022 | 54.32 | 54.32 | 53.58 | 54.17 | 241,390 | +0.05(+0.09%) |
Jun 29, 2022 | 53.99 | 54.34 | 53.65 | 54.12 | 261,513 | +0.05(+0.09%) |
Jun 28, 2022 | 54.82 | 54.83 | 54.02 | 54.07 | 209,314 | -0.35(-0.65%) |
Jun 27, 2022 | 54.42 | 54.71 | 53.99 | 54.43 | 384,431 | -0.26(-0.48%) |
Jun 24, 2022 | 53.96 | 54.82 | 53.96 | 54.69 | 165,045 | +0.90(+1.67%) |
Jun 23, 2022 | 53.78 | 53.84 | 53.23 | 53.79 | 190,717 | +0.29(+0.55%) |
Jun 22, 2022 | 53.33 | 54.01 | 53.33 | 53.50 | 190,474 | -0.39(-0.73%) |
Jun 21, 2022 | 53.22 | 54.17 | 53.22 | 53.89 | 197,196 | +1.85(+3.55%) |
Jun 17, 2022 | 51.53 | 52.39 | 51.49 | 52.04 | 374,767 | -1.08(-2.03%) |
Jun 16, 2022 | 53.84 | 53.89 | 53.07 | 53.12 | 169,067 | -1.78(-3.24%) |
Jun 15, 2022 | 54.18 | 55.17 | 54.14 | 54.90 | 240,527 | +0.80(+1.48%) |
Jun 14, 2022 | 53.67 | 54.26 | 53.60 | 54.09 | 215,465 | +0.91(+1.71%) |
Jun 13, 2022 | 53.11 | 53.41 | 52.85 | 53.18 | 488,148 | -0.74(-1.38%) |
Jun 10, 2022 | 53.56 | 54.11 | 53.04 | 53.93 | 126,271 | +0.32(+0.60%) |
Jun 09, 2022 | 54.05 | 54.23 | 53.53 | 53.60 | 135,677 | +0.72(+1.37%) |
Jun 08, 2022 | 53.04 | 53.04 | 52.73 | 52.88 | 123,127 | -0.26(-0.50%) |
Jun 07, 2022 | 51.84 | 53.17 | 51.75 | 53.14 | 279,202 | -0.55(-1.02%) |
Jun 06, 2022 | 54.12 | 54.31 | 53.54 | 53.69 | 72,026 | -0.35(-0.65%) |
Jun 03, 2022 | 54.40 | 54.40 | 53.87 | 54.04 | 156,876 | -0.57(-1.04%) |
Jun 02, 2022 | 54.33 | 54.77 | 53.77 | 54.61 | 298,937 | +0.56(+1.03%) |
Jun 01, 2022 | 54.03 | 54.36 | 53.57 | 54.05 | 114,568 | -0.08(-0.14%) |
May 31, 2022 | 54.81 | 54.81 | 54.03 | 54.13 | 285,313 | -0.94(-1.70%) |
May 27, 2022 | 54.74 | 55.22 | 54.74 | 55.07 | 320,672 | +1.02(+1.88%) |
May 26, 2022 | 54.37 | 54.57 | 53.87 | 54.05 | 258,477 | -0.20(-0.36%) |
May 25, 2022 | 54.59 | 54.87 | 54.14 | 54.25 | 246,073 | -0.99(-1.79%) |
May 24, 2022 | 54.93 | 55.42 | 54.44 | 55.24 | 113,667 | +1.38(+2.56%) |
May 23, 2022 | 54.15 | 54.28 | 53.79 | 53.86 | 168,609 | +0.04(+0.07%) |
May 20, 2022 | 52.87 | 54.05 | 52.87 | 53.82 | 317,414 | +3.60(+7.17%) |
May 19, 2022 | 49.41 | 51.01 | 48.77 | 50.22 | 225,800 | +1.34(+2.74%) |
May 18, 2022 | 49.61 | 49.89 | 48.82 | 48.88 | 241,828 | -1.19(-2.38%) |
May 17, 2022 | 49.73 | 50.22 | 49.55 | 50.07 | 437,347 | +0.51(+1.03%) |
May 16, 2022 | 48.83 | 49.83 | 48.83 | 49.57 | 195,026 | -0.18(-0.35%) |
May 13, 2022 | 49.49 | 49.92 | 49.10 | 49.74 | 99,125 | +0.60(+1.21%) |
May 12, 2022 | 48.50 | 49.52 | 48.50 | 49.14 | 99,046 | +0.62(+1.27%) |
May 11, 2022 | 49.22 | 49.82 | 48.52 | 48.53 | 190,653 | -0.95(-1.92%) |
May 10, 2022 | 49.44 | 49.70 | 49.15 | 49.48 | 101,198 | +0.55(+1.12%) |
May 09, 2022 | 49.07 | 49.40 | 48.73 | 48.93 | 130,466 | -0.81(-1.63%) |
May 06, 2022 | 49.47 | 50.12 | 49.17 | 49.74 | 116,901 | -0.15(-0.29%) |
May 05, 2022 | 51.23 | 51.23 | 49.37 | 49.89 | 163,034 | -1.89(-3.65%) |
May 04, 2022 | 51.57 | 51.87 | 50.57 | 51.78 | 157,449 | -0.51(-0.97%) |
May 03, 2022 | 52.23 | 52.81 | 52.09 | 52.28 | 314,129 | +0.11(+0.21%) |
May 02, 2022 | 52.26 | 52.49 | 51.48 | 52.18 | 126,101 | -0.32(-0.61%) |
Apr 29, 2022 | 52.55 | 53.09 | 52.46 | 52.50 | 283,629 | -0.02(-0.04%) |
Apr 28, 2022 | 52.03 | 52.67 | 51.87 | 52.52 | 164,379 | +0.79(+1.53%) |
Apr 27, 2022 | 51.82 | 52.30 | 51.52 | 51.73 | 144,874 | -0.41(-0.79%) |
Apr 26, 2022 | 52.63 | 52.65 | 51.86 | 52.14 | 204,828 | -0.08(-0.15%) |
Apr 25, 2022 | 52.16 | 52.74 | 51.75 | 52.22 | 129,731 | -0.50(-0.95%) |
Apr 22, 2022 | 53.30 | 53.48 | 52.65 | 52.71 | 94,604 | -1.78(-3.27%) |
Apr 21, 2022 | 55.74 | 55.74 | 54.44 | 54.49 | 103,269 | -1.03(-1.85%) |
Apr 20, 2022 | 54.78 | 55.81 | 54.68 | 55.52 | 155,595 | +1.26(+2.33%) |
Apr 19, 2022 | 53.48 | 54.39 | 53.41 | 54.26 | 138,545 | +0.16(+0.29%) |
Apr 18, 2022 | 54.47 | 54.61 | 54.05 | 54.10 | 108,820 | -0.67(-1.23%) |
Apr 14, 2022 | 54.76 | 55.39 | 54.62 | 54.78 | 177,986 | -0.20(-0.36%) |
Apr 13, 2022 | 54.67 | 55.05 | 54.36 | 54.97 | 129,319 | -0.40(-0.72%) |
Apr 12, 2022 | 55.59 | 55.90 | 55.06 | 55.37 | 236,478 | -0.52(-0.93%) |
Apr 11, 2022 | 56.11 | 56.51 | 55.73 | 55.89 | 90,200 | -0.96(-1.69%) |
Apr 08, 2022 | 56.51 | 57.00 | 56.35 | 56.85 | 101,027 | +1.30(+2.34%) |
Apr 07, 2022 | 55.06 | 55.71 | 54.79 | 55.55 | 237,182 | +0.48(+0.87%) |
Apr 06, 2022 | 54.62 | 55.13 | 54.62 | 55.07 | 226,174 | -0.35(-0.64%) |
Apr 05, 2022 | 55.38 | 55.80 | 55.23 | 55.42 | 276,942 | +0.22(+0.39%) |
Apr 04, 2022 | 55.11 | 55.70 | 55.11 | 55.21 | 240,667 | +0.62(+1.13%) |