Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.16 | 59.17 | 58.52 | 58.60 | 55,889 | -0.17(-0.29%) |
Apr 27, 2023 | 58.93 | 58.97 | 58.66 | 58.77 | 71,678 | -0.30(-0.50%) |
Apr 26, 2023 | 59.54 | 59.81 | 59.04 | 59.07 | 32,462 | -0.58(-0.98%) |
Apr 25, 2023 | 59.26 | 59.65 | 59.26 | 59.65 | 35,349 | +0.71(+1.20%) |
Apr 24, 2023 | 58.63 | 58.97 | 58.63 | 58.94 | 51,865 | +0.60(+1.03%) |
Apr 21, 2023 | 58.61 | 58.73 | 58.19 | 58.34 | 89,653 | -0.09(-0.15%) |
Apr 20, 2023 | 58.40 | 58.79 | 58.34 | 58.43 | 80,341 | +0.36(+0.63%) |
Apr 19, 2023 | 58.00 | 58.19 | 57.84 | 58.06 | 35,822 | -0.02(-0.03%) |
Apr 18, 2023 | 58.00 | 58.37 | 57.94 | 58.08 | 74,064 | +0.05(+0.08%) |
Apr 17, 2023 | 58.66 | 58.80 | 58.02 | 58.03 | 79,343 | -0.72(-1.22%) |
Apr 14, 2023 | 59.04 | 59.25 | 58.73 | 58.75 | 122,157 | -0.74(-1.24%) |
Apr 13, 2023 | 59.96 | 60.16 | 59.44 | 59.49 | 48,758 | -0.23(-0.38%) |
Apr 12, 2023 | 59.31 | 59.74 | 59.15 | 59.72 | 65,045 | +0.10(+0.16%) |
Apr 11, 2023 | 59.53 | 59.70 | 59.42 | 59.62 | 66,071 | +0.28(+0.47%) |
Apr 10, 2023 | 59.68 | 59.70 | 59.20 | 59.34 | 141,425 | -0.72(-1.19%) |
Apr 06, 2023 | 59.93 | 60.15 | 59.74 | 60.06 | 95,081 | +0.45(+0.75%) |
Apr 05, 2023 | 59.31 | 59.74 | 59.15 | 59.61 | 54,513 | +0.51(+0.86%) |
Apr 04, 2023 | 58.59 | 59.30 | 58.59 | 59.10 | 62,954 | +0.28(+0.47%) |
Apr 03, 2023 | 58.95 | 59.51 | 58.69 | 58.83 | 104,459 | +0.08(+0.13%) |
Mar 31, 2023 | 58.42 | 58.90 | 58.32 | 58.75 | 54,591 | +0.52(+0.90%) |
Mar 30, 2023 | 58.37 | 58.48 | 58.17 | 58.23 | 42,551 | +0.10(+0.16%) |
Mar 29, 2023 | 57.67 | 58.19 | 57.67 | 58.13 | 45,830 | +0.28(+0.48%) |
Mar 28, 2023 | 57.47 | 58.14 | 57.47 | 57.86 | 58,804 | +0.54(+0.95%) |
Mar 27, 2023 | 58.07 | 58.07 | 57.28 | 57.31 | 51,508 | -1.13(-1.94%) |
Mar 24, 2023 | 58.72 | 59.06 | 58.45 | 58.45 | 57,523 | -0.33(-0.57%) |
Mar 23, 2023 | 58.60 | 58.81 | 58.10 | 58.78 | 486,659 | -0.05(-0.08%) |
Mar 22, 2023 | 57.85 | 58.83 | 57.75 | 58.83 | 319,060 | +1.10(+1.90%) |
Mar 21, 2023 | 57.34 | 57.73 | 57.20 | 57.73 | 216,294 | +0.15(+0.26%) |
Mar 20, 2023 | 57.70 | 57.95 | 57.29 | 57.58 | 100,143 | +0.24(+0.42%) |
Mar 17, 2023 | 58.13 | 58.36 | 57.34 | 57.34 | 125,473 | -0.18(-0.31%) |
Mar 16, 2023 | 59.20 | 59.29 | 57.49 | 57.52 | 92,554 | -1.16(-1.98%) |
Mar 15, 2023 | 58.39 | 58.95 | 58.12 | 58.68 | 61,638 | +1.19(+2.07%) |
Mar 14, 2023 | 58.66 | 58.82 | 57.40 | 57.49 | 96,051 | -0.83(-1.42%) |
Mar 13, 2023 | 59.06 | 59.69 | 57.77 | 58.32 | 133,622 | -0.01(-0.02%) |
Mar 10, 2023 | 56.99 | 58.35 | 56.99 | 58.33 | 197,662 | +2.15(+3.83%) |
Mar 09, 2023 | 56.17 | 56.46 | 56.01 | 56.18 | 38,738 | +0.01(+0.02%) |
Mar 08, 2023 | 56.76 | 57.06 | 56.07 | 56.17 | 63,556 | -0.51(-0.91%) |
Mar 07, 2023 | 56.94 | 57.15 | 56.51 | 56.68 | 66,584 | -0.31(-0.55%) |
Mar 06, 2023 | 57.78 | 57.87 | 56.98 | 57.00 | 83,278 | -0.77(-1.34%) |
Mar 03, 2023 | 56.86 | 57.79 | 56.83 | 57.77 | 116,642 | +1.43(+2.54%) |
Mar 02, 2023 | 56.06 | 56.37 | 55.93 | 56.34 | 78,580 | -0.06(-0.10%) |
Mar 01, 2023 | 56.56 | 56.66 | 56.06 | 56.40 | 87,556 | -0.39(-0.69%) |
Feb 28, 2023 | 56.05 | 56.83 | 55.88 | 56.79 | 98,117 | +0.55(+0.98%) |
Feb 27, 2023 | 56.28 | 56.45 | 56.21 | 56.24 | 81,694 | +0.14(+0.25%) |
Feb 24, 2023 | 56.46 | 56.48 | 55.86 | 56.09 | 60,017 | -0.81(-1.42%) |
Feb 23, 2023 | 56.64 | 57.02 | 56.52 | 56.90 | 65,090 | +0.50(+0.90%) |
Feb 22, 2023 | 56.87 | 57.16 | 56.40 | 56.40 | 48,474 | +0.01(+0.02%) |
Feb 21, 2023 | 56.57 | 56.85 | 56.32 | 56.39 | 61,234 | -0.67(-1.17%) |
Feb 17, 2023 | 56.56 | 57.09 | 56.50 | 57.06 | 56,409 | +0.39(+0.69%) |
Feb 16, 2023 | 56.86 | 57.20 | 56.53 | 56.66 | 95,417 | -0.50(-0.87%) |
Feb 15, 2023 | 57.27 | 57.47 | 56.73 | 57.16 | 47,285 | -0.16(-0.28%) |
Feb 14, 2023 | 57.71 | 58.02 | 56.87 | 57.32 | 91,646 | -0.25(-0.43%) |
Feb 13, 2023 | 57.45 | 57.84 | 57.38 | 57.57 | 164,120 | +0.33(+0.58%) |
Feb 10, 2023 | 57.87 | 57.87 | 57.21 | 57.24 | 80,551 | -0.72(-1.25%) |
Feb 09, 2023 | 58.92 | 59.01 | 57.88 | 57.96 | 116,186 | -0.77(-1.31%) |
Feb 08, 2023 | 58.10 | 58.75 | 57.98 | 58.73 | 53,205 | +0.74(+1.28%) |
Feb 07, 2023 | 57.67 | 58.37 | 57.67 | 57.99 | 39,727 | +0.03(+0.06%) |
Feb 06, 2023 | 57.67 | 58.01 | 57.67 | 57.96 | 59,517 | -0.14(-0.25%) |
Feb 03, 2023 | 58.54 | 58.67 | 57.93 | 58.10 | 93,030 | -0.96(-1.63%) |
Feb 02, 2023 | 59.65 | 59.85 | 58.96 | 59.07 | 93,247 | -0.30(-0.51%) |
Feb 01, 2023 | 58.97 | 59.54 | 58.48 | 59.37 | 89,102 | +1.23(+2.11%) |
Jan 31, 2023 | 59.16 | 59.16 | 58.00 | 58.14 | 161,447 | -0.82(-1.39%) |
Jan 30, 2023 | 59.50 | 59.77 | 58.92 | 58.96 | 216,504 | -0.70(-1.18%) |
Jan 27, 2023 | 59.50 | 59.79 | 59.50 | 59.67 | 73,797 | -0.36(-0.60%) |
Jan 26, 2023 | 59.81 | 60.27 | 59.71 | 60.03 | 50,086 | +0.08(+0.13%) |
Jan 25, 2023 | 59.52 | 59.98 | 59.15 | 59.95 | 57,036 | +0.36(+0.61%) |
Jan 24, 2023 | 58.72 | 59.62 | 58.44 | 59.59 | 122,831 | +1.06(+1.81%) |
Jan 23, 2023 | 58.47 | 58.71 | 58.39 | 58.53 | 122,625 | +0.05(+0.08%) |
Jan 20, 2023 | 58.88 | 59.03 | 58.47 | 58.48 | 60,473 | -0.90(-1.52%) |
Jan 19, 2023 | 58.68 | 59.52 | 58.43 | 59.39 | 124,298 | +0.74(+1.27%) |
Jan 18, 2023 | 58.79 | 58.95 | 58.14 | 58.65 | 112,160 | +0.94(+1.63%) |
Jan 17, 2023 | 57.56 | 58.12 | 57.49 | 57.70 | 254,666 | -0.43(-0.74%) |
Jan 13, 2023 | 59.04 | 59.33 | 58.01 | 58.13 | 123,085 | -1.29(-2.16%) |
Jan 12, 2023 | 58.69 | 59.46 | 58.06 | 59.42 | 118,053 | +0.90(+1.55%) |
Jan 11, 2023 | 58.12 | 58.55 | 57.93 | 58.51 | 93,842 | +0.70(+1.22%) |
Jan 10, 2023 | 58.08 | 58.29 | 57.63 | 57.81 | 56,176 | -0.78(-1.33%) |
Jan 09, 2023 | 57.89 | 58.74 | 57.86 | 58.59 | 97,588 | +0.50(+0.85%) |
Jan 06, 2023 | 56.66 | 58.14 | 56.66 | 58.09 | 76,631 | +1.21(+2.13%) |
Jan 05, 2023 | 56.11 | 56.89 | 56.11 | 56.88 | 56,198 | +0.36(+0.64%) |
Jan 04, 2023 | 56.97 | 57.06 | 56.35 | 56.52 | 180,956 | +0.30(+0.53%) |
Jan 03, 2023 | 56.76 | 56.80 | 56.03 | 56.23 | 142,110 | +0.75(+1.36%) |
Dec 30, 2022 | 55.39 | 55.71 | 55.21 | 55.47 | 139,204 | -0.40(-0.72%) |
Dec 29, 2022 | 55.53 | 55.97 | 55.50 | 55.87 | 87,777 | +0.68(+1.23%) |
Dec 28, 2022 | 55.72 | 55.84 | 55.18 | 55.20 | 256,978 | -0.16(-0.29%) |
Dec 27, 2022 | 55.59 | 56.03 | 55.35 | 55.36 | 218,302 | -0.72(-1.28%) |
Dec 23, 2022 | 56.45 | 56.45 | 55.98 | 56.08 | 77,634 | -0.60(-1.05%) |
Dec 22, 2022 | 57.40 | 57.51 | 56.68 | 56.68 | 286,463 | -0.70(-1.22%) |
Dec 21, 2022 | 57.60 | 57.72 | 56.94 | 57.38 | 88,152 | +0.63(+1.12%) |
Dec 20, 2022 | 56.69 | 57.00 | 56.57 | 56.74 | 100,319 | -0.20(-0.35%) |
Dec 19, 2022 | 57.11 | 57.18 | 56.71 | 56.94 | 226,029 | -0.54(-0.94%) |
Dec 16, 2022 | 57.61 | 58.17 | 57.42 | 57.48 | 261,857 | -0.97(-1.65%) |
Dec 15, 2022 | 58.50 | 58.73 | 57.86 | 58.45 | 1,975,939 | +0.18(+0.31%) |
Dec 14, 2022 | 58.56 | 58.76 | 57.93 | 58.27 | 90,514 | -0.56(-0.95%) |
Dec 13, 2022 | 59.58 | 59.78 | 58.71 | 58.83 | 135,275 | -0.12(-0.21%) |
Dec 12, 2022 | 59.53 | 59.66 | 58.94 | 58.95 | 99,679 | -0.12(-0.21%) |
Dec 09, 2022 | 59.75 | 60.05 | 59.00 | 59.07 | 142,311 | -1.93(-3.17%) |
Dec 08, 2022 | 60.67 | 61.06 | 60.46 | 61.01 | 98,952 | +0.31(+0.52%) |
Dec 07, 2022 | 60.07 | 60.69 | 59.69 | 60.69 | 197,294 | +0.84(+1.41%) |
Dec 06, 2022 | 59.68 | 60.01 | 59.39 | 59.85 | 244,641 | +0.22(+0.37%) |
Dec 05, 2022 | 59.68 | 59.74 | 59.10 | 59.63 | 394,358 | -1.17(-1.92%) |
Dec 02, 2022 | 58.71 | 60.88 | 58.32 | 60.80 | 271,490 | +1.67(+2.82%) |
Dec 01, 2022 | 57.69 | 59.18 | 57.69 | 59.13 | 269,924 | +1.88(+3.28%) |
Nov 30, 2022 | 55.72 | 57.25 | 55.58 | 57.25 | 164,280 | +1.58(+2.84%) |
Nov 29, 2022 | 55.75 | 56.09 | 55.56 | 55.67 | 120,624 | -0.82(-1.46%) |
Nov 28, 2022 | 57.09 | 57.23 | 56.37 | 56.50 | 57,720 | -0.44(-0.78%) |
Nov 25, 2022 | 56.84 | 56.94 | 56.63 | 56.94 | 52,465 | +0.01(+0.02%) |
Nov 23, 2022 | 56.17 | 56.93 | 55.94 | 56.93 | 85,776 | +1.00(+1.78%) |
Nov 22, 2022 | 55.83 | 56.09 | 55.60 | 55.93 | 108,361 | +0.54(+0.97%) |
Nov 21, 2022 | 55.05 | 55.41 | 54.80 | 55.39 | 352,185 | +0.82(+1.51%) |
Nov 18, 2022 | 55.13 | 55.28 | 54.39 | 54.57 | 83,313 | -0.51(-0.93%) |
Nov 17, 2022 | 55.17 | 55.20 | 54.82 | 55.08 | 50,785 | -0.80(-1.44%) |
Nov 16, 2022 | 55.58 | 55.98 | 55.44 | 55.88 | 115,799 | +0.50(+0.90%) |
Nov 15, 2022 | 54.67 | 55.41 | 54.59 | 55.39 | 193,307 | +1.10(+2.03%) |
Nov 14, 2022 | 54.90 | 54.92 | 54.10 | 54.28 | 2,133,209 | -0.92(-1.66%) |
Nov 11, 2022 | 54.95 | 55.20 | 54.84 | 55.20 | 65,752 | +0.05(+0.09%) |
Nov 10, 2022 | 53.79 | 55.30 | 53.79 | 55.15 | 110,693 | +2.20(+4.16%) |
Nov 09, 2022 | 52.96 | 53.48 | 52.48 | 52.95 | 143,248 | -0.22(-0.41%) |
Nov 08, 2022 | 53.21 | 53.60 | 53.17 | 53.17 | 63,399 | +0.21(+0.39%) |
Nov 07, 2022 | 53.42 | 53.42 | 52.96 | 52.96 | 57,552 | +0.04(+0.07%) |
Nov 04, 2022 | 52.91 | 53.24 | 52.67 | 52.92 | 81,831 | +0.00(+0.00%) |
Nov 03, 2022 | 53.23 | 53.67 | 52.92 | 52.92 | 146,104 | -1.42(-2.61%) |
Nov 02, 2022 | 54.67 | 55.08 | 54.25 | 54.34 | 131,339 | -0.25(-0.45%) |
Nov 01, 2022 | 55.21 | 55.25 | 54.32 | 54.59 | 65,348 | +0.40(+0.73%) |
Oct 31, 2022 | 54.25 | 54.80 | 53.77 | 54.19 | 114,906 | -0.10(-0.18%) |
Oct 28, 2022 | 54.37 | 54.74 | 54.13 | 54.29 | 129,962 | +0.16(+0.29%) |
Oct 27, 2022 | 53.87 | 54.28 | 53.40 | 54.13 | 205,786 | +0.93(+1.74%) |
Oct 26, 2022 | 53.50 | 54.00 | 53.03 | 53.21 | 179,625 | -0.19(-0.35%) |
Oct 25, 2022 | 53.27 | 53.50 | 53.06 | 53.40 | 101,092 | +0.68(+1.29%) |
Oct 24, 2022 | 52.20 | 53.08 | 52.01 | 52.72 | 142,754 | +0.56(+1.07%) |
Oct 21, 2022 | 52.38 | 52.91 | 51.99 | 52.16 | 140,010 | -0.63(-1.20%) |
Oct 20, 2022 | 52.83 | 53.20 | 52.33 | 52.79 | 61,607 | -0.16(-0.30%) |
Oct 19, 2022 | 52.78 | 53.00 | 52.48 | 52.95 | 91,092 | -0.48(-0.90%) |
Oct 18, 2022 | 53.61 | 53.75 | 52.87 | 53.43 | 75,346 | -0.46(-0.86%) |
Oct 17, 2022 | 54.23 | 54.63 | 53.80 | 53.90 | 183,917 | +0.30(+0.56%) |
Oct 14, 2022 | 53.62 | 53.79 | 52.99 | 53.59 | 64,901 | +0.32(+0.60%) |
Oct 13, 2022 | 52.63 | 53.61 | 52.63 | 53.27 | 247,535 | -0.08(-0.14%) |
Oct 12, 2022 | 53.06 | 53.61 | 52.85 | 53.35 | 103,719 | +0.38(+0.71%) |
Oct 11, 2022 | 52.41 | 53.48 | 52.29 | 52.97 | 92,291 | +0.62(+1.19%) |
Oct 10, 2022 | 52.72 | 52.72 | 52.06 | 52.35 | 322,192 | -0.56(-1.05%) |
Oct 07, 2022 | 52.44 | 53.18 | 52.28 | 52.90 | 71,631 | -0.02(-0.04%) |
Oct 06, 2022 | 53.43 | 53.49 | 52.83 | 52.92 | 172,037 | -0.47(-0.89%) |
Oct 05, 2022 | 53.86 | 53.93 | 53.11 | 53.40 | 211,926 | -0.88(-1.62%) |
Oct 04, 2022 | 54.80 | 54.95 | 54.28 | 54.28 | 152,776 | -0.05(-0.09%) |
Oct 03, 2022 | 53.74 | 54.46 | 53.59 | 54.32 | 184,603 | +1.28(+2.41%) |
Sep 30, 2022 | 53.79 | 53.98 | 52.75 | 53.05 | 242,470 | -0.93(-1.72%) |
Sep 29, 2022 | 54.41 | 54.57 | 53.80 | 53.97 | 101,358 | -1.55(-2.79%) |
Sep 28, 2022 | 54.73 | 55.60 | 54.39 | 55.52 | 94,167 | +1.74(+3.23%) |
Sep 27, 2022 | 54.92 | 54.98 | 53.76 | 53.78 | 178,340 | -1.47(-2.65%) |
Sep 26, 2022 | 57.03 | 57.03 | 55.22 | 55.25 | 173,958 | -1.83(-3.21%) |
Sep 23, 2022 | 57.08 | 57.64 | 56.88 | 57.08 | 147,049 | -0.31(-0.54%) |
Sep 22, 2022 | 57.92 | 57.92 | 57.02 | 57.40 | 90,635 | -1.44(-2.44%) |
Sep 21, 2022 | 58.43 | 59.07 | 57.90 | 58.83 | 48,135 | +0.55(+0.94%) |
Sep 20, 2022 | 57.70 | 58.54 | 57.66 | 58.28 | 83,089 | -0.13(-0.23%) |
Sep 19, 2022 | 58.58 | 58.80 | 58.24 | 58.42 | 249,249 | -0.30(-0.52%) |
Sep 16, 2022 | 59.12 | 59.36 | 58.63 | 58.72 | 122,534 | -0.82(-1.38%) |
Sep 15, 2022 | 59.76 | 59.87 | 59.44 | 59.54 | 43,057 | -0.35(-0.58%) |
Sep 14, 2022 | 59.52 | 59.96 | 59.44 | 59.89 | 57,554 | +0.49(+0.83%) |
Sep 13, 2022 | 58.80 | 59.47 | 58.52 | 59.40 | 122,475 | +0.01(+0.02%) |
Sep 12, 2022 | 60.21 | 60.32 | 59.08 | 59.39 | 141,084 | -0.86(-1.43%) |
Sep 09, 2022 | 60.32 | 60.56 | 60.00 | 60.25 | 132,920 | -0.03(-0.05%) |
Sep 08, 2022 | 60.87 | 61.11 | 60.25 | 60.28 | 177,875 | -0.84(-1.38%) |
Sep 07, 2022 | 60.73 | 61.18 | 60.69 | 61.12 | 53,861 | +0.82(+1.36%) |
Sep 06, 2022 | 61.26 | 61.26 | 60.24 | 60.30 | 78,695 | -1.28(-2.07%) |
Sep 02, 2022 | 61.20 | 61.74 | 60.87 | 61.58 | 98,414 | +0.61(+0.99%) |
Sep 01, 2022 | 61.37 | 61.46 | 60.80 | 60.97 | 87,262 | -1.38(-2.21%) |
Aug 31, 2022 | 63.21 | 63.65 | 61.99 | 62.35 | 103,598 | -1.16(-1.82%) |
Aug 30, 2022 | 63.14 | 63.60 | 62.96 | 63.51 | 49,499 | +0.20(+0.31%) |
Aug 29, 2022 | 63.40 | 63.41 | 63.04 | 63.31 | 104,072 | -0.59(-0.92%) |
Aug 26, 2022 | 63.40 | 64.00 | 63.24 | 63.90 | 89,143 | +0.54(+0.85%) |
Aug 25, 2022 | 63.18 | 63.64 | 63.02 | 63.36 | 73,328 | +0.44(+0.70%) |
Aug 24, 2022 | 62.92 | 63.09 | 62.63 | 62.92 | 73,990 | -0.21(-0.34%) |
Aug 23, 2022 | 63.42 | 63.72 | 63.10 | 63.13 | 41,403 | -0.24(-0.38%) |
Aug 22, 2022 | 63.62 | 63.62 | 63.30 | 63.38 | 78,232 | -0.13(-0.21%) |
Aug 19, 2022 | 63.64 | 63.69 | 63.40 | 63.51 | 57,072 | -0.32(-0.50%) |
Aug 18, 2022 | 63.07 | 64.11 | 62.73 | 63.82 | 57,485 | +0.90(+1.42%) |
Aug 17, 2022 | 63.26 | 63.26 | 62.78 | 62.93 | 72,177 | -0.50(-0.79%) |
Aug 16, 2022 | 62.98 | 63.43 | 62.50 | 63.43 | 87,009 | +0.47(+0.74%) |
Aug 15, 2022 | 63.42 | 63.51 | 62.97 | 62.97 | 65,333 | -0.39(-0.62%) |
Aug 12, 2022 | 63.25 | 63.43 | 62.86 | 63.36 | 281,722 | +0.61(+0.97%) |
Aug 11, 2022 | 63.69 | 63.83 | 62.51 | 62.75 | 127,120 | -1.08(-1.70%) |
Aug 10, 2022 | 64.10 | 64.75 | 63.67 | 63.83 | 102,309 | -0.50(-0.78%) |
Aug 09, 2022 | 64.60 | 64.77 | 64.29 | 64.34 | 90,273 | -0.55(-0.85%) |
Aug 08, 2022 | 64.61 | 64.95 | 64.55 | 64.89 | 77,828 | +1.06(+1.67%) |
Aug 05, 2022 | 63.63 | 63.96 | 63.36 | 63.82 | 164,215 | -1.18(-1.81%) |
Aug 04, 2022 | 64.77 | 65.04 | 64.42 | 65.00 | 89,040 | -0.24(-0.36%) |
Aug 03, 2022 | 64.09 | 65.25 | 63.87 | 65.24 | 84,784 | +1.39(+2.18%) |
Aug 02, 2022 | 65.30 | 65.64 | 63.73 | 63.84 | 188,146 | -1.74(-2.66%) |
Aug 01, 2022 | 65.28 | 65.85 | 65.10 | 65.59 | 276,464 | +0.51(+0.79%) |
Jul 29, 2022 | 65.03 | 65.87 | 64.84 | 65.07 | 272,433 | +0.61(+0.95%) |
Jul 28, 2022 | 64.65 | 64.95 | 63.99 | 64.46 | 260,760 | +0.94(+1.48%) |
Jul 27, 2022 | 63.44 | 64.00 | 63.29 | 63.52 | 73,125 | +0.47(+0.75%) |
Jul 26, 2022 | 63.75 | 63.97 | 62.98 | 63.05 | 93,314 | +0.24(+0.38%) |
Jul 25, 2022 | 62.68 | 63.21 | 62.58 | 62.81 | 115,523 | -0.55(-0.88%) |
Jul 22, 2022 | 62.82 | 63.58 | 62.72 | 63.36 | 139,574 | +1.26(+2.02%) |
Jul 21, 2022 | 61.23 | 62.19 | 61.14 | 62.11 | 129,189 | +0.79(+1.30%) |
Jul 20, 2022 | 61.90 | 61.96 | 61.10 | 61.31 | 180,664 | -0.07(-0.12%) |
Jul 19, 2022 | 61.58 | 61.81 | 61.29 | 61.39 | 123,815 | -0.21(-0.34%) |
Jul 18, 2022 | 61.92 | 61.99 | 61.37 | 61.60 | 153,659 | -0.41(-0.66%) |
Jul 15, 2022 | 61.64 | 62.26 | 61.59 | 62.01 | 249,643 | +0.58(+0.95%) |
Jul 14, 2022 | 61.16 | 61.68 | 60.96 | 61.42 | 44,271 | -0.42(-0.67%) |
Jul 13, 2022 | 60.55 | 61.87 | 60.55 | 61.84 | 93,912 | +1.07(+1.76%) |
Jul 12, 2022 | 60.57 | 61.22 | 60.57 | 60.77 | 63,755 | +0.29(+0.47%) |
Jul 11, 2022 | 60.55 | 60.95 | 60.24 | 60.48 | 94,426 | +0.56(+0.94%) |
Jul 08, 2022 | 60.71 | 60.71 | 59.83 | 59.92 | 60,845 | -0.50(-0.83%) |
Jul 07, 2022 | 61.43 | 61.43 | 60.31 | 60.42 | 124,263 | -0.34(-0.56%) |
Jul 06, 2022 | 61.87 | 61.99 | 60.59 | 60.76 | 147,287 | -1.09(-1.76%) |
Jul 05, 2022 | 62.08 | 62.31 | 61.67 | 61.85 | 193,331 | +0.32(+0.53%) |
Jul 01, 2022 | 61.58 | 62.23 | 61.03 | 61.53 | 73,606 | +1.62(+2.70%) |
Jun 30, 2022 | 61.25 | 61.54 | 59.75 | 59.91 | 89,360 | -0.60(-0.99%) |
Jun 29, 2022 | 61.09 | 61.45 | 60.14 | 60.51 | 262,880 | -0.60(-0.98%) |
Jun 28, 2022 | 61.53 | 61.53 | 60.91 | 61.10 | 164,936 | -0.49(-0.79%) |
Jun 27, 2022 | 62.08 | 62.46 | 61.59 | 61.59 | 203,800 | -1.06(-1.69%) |
Jun 24, 2022 | 62.90 | 63.33 | 62.46 | 62.65 | 95,329 | -0.28(-0.45%) |
Jun 23, 2022 | 63.16 | 63.57 | 62.66 | 62.93 | 156,163 | +0.14(+0.22%) |
Jun 22, 2022 | 62.65 | 62.91 | 62.48 | 62.79 | 96,319 | +1.25(+2.03%) |
Jun 21, 2022 | 61.42 | 62.04 | 61.34 | 61.54 | 164,500 | -0.93(-1.49%) |
Jun 17, 2022 | 62.12 | 62.47 | 61.75 | 62.47 | 256,333 | +0.37(+0.59%) |
Jun 16, 2022 | 60.65 | 62.35 | 60.34 | 62.10 | 170,637 | -0.47(-0.75%) |
Jun 15, 2022 | 61.05 | 62.57 | 60.82 | 62.57 | 241,484 | +2.08(+3.43%) |
Jun 14, 2022 | 61.27 | 61.50 | 60.13 | 60.50 | 152,503 | -1.45(-2.34%) |
Jun 13, 2022 | 62.72 | 62.88 | 61.45 | 61.95 | 156,197 | -2.44(-3.78%) |
Jun 10, 2022 | 65.08 | 65.25 | 64.23 | 64.38 | 63,349 | -0.57(-0.88%) |
Jun 09, 2022 | 64.75 | 65.22 | 64.68 | 64.95 | 45,764 | +0.07(+0.11%) |
Jun 08, 2022 | 65.28 | 65.42 | 64.88 | 64.88 | 24,043 | -0.63(-0.97%) |
Jun 07, 2022 | 65.29 | 65.70 | 65.21 | 65.51 | 52,467 | +0.41(+0.64%) |
Jun 06, 2022 | 65.87 | 66.01 | 65.01 | 65.10 | 70,205 | -1.33(-2.01%) |
Jun 03, 2022 | 64.70 | 66.43 | 64.61 | 66.43 | 87,572 | +1.42(+2.19%) |
Jun 02, 2022 | 64.93 | 65.09 | 64.35 | 65.01 | 179,226 | +0.78(+1.22%) |
Jun 01, 2022 | 64.66 | 64.92 | 64.11 | 64.23 | 265,770 | +0.02(+0.03%) |
May 31, 2022 | 64.86 | 65.26 | 63.96 | 64.21 | 76,637 | -1.21(-1.85%) |
May 27, 2022 | 65.44 | 65.70 | 65.29 | 65.42 | 164,157 | +0.27(+0.42%) |
May 26, 2022 | 64.93 | 65.27 | 64.54 | 65.14 | 110,782 | +0.43(+0.66%) |
May 25, 2022 | 64.98 | 65.01 | 64.47 | 64.72 | 76,922 | -0.38(-0.59%) |
May 24, 2022 | 64.43 | 65.31 | 64.43 | 65.10 | 68,805 | +0.95(+1.49%) |
May 23, 2022 | 64.48 | 64.93 | 64.15 | 64.15 | 57,541 | -0.64(-0.98%) |
May 20, 2022 | 64.72 | 65.06 | 64.47 | 64.78 | 68,618 | +0.09(+0.14%) |
May 19, 2022 | 66.50 | 66.56 | 64.44 | 64.69 | 46,002 | -1.30(-1.97%) |
May 18, 2022 | 64.95 | 66.06 | 64.93 | 65.99 | 78,910 | +1.63(+2.54%) |
May 17, 2022 | 64.87 | 65.12 | 64.35 | 64.35 | 48,119 | -0.87(-1.34%) |
May 16, 2022 | 65.83 | 65.95 | 65.23 | 65.23 | 33,200 | -0.46(-0.70%) |
May 13, 2022 | 65.47 | 65.75 | 65.18 | 65.69 | 70,143 | +0.38(+0.58%) |
May 12, 2022 | 66.29 | 66.71 | 65.31 | 65.31 | 56,087 | -1.14(-1.71%) |
May 11, 2022 | 63.94 | 66.44 | 63.65 | 66.44 | 89,762 | +2.43(+3.80%) |
May 10, 2022 | 64.19 | 64.78 | 63.91 | 64.01 | 120,377 | -0.26(-0.41%) |
May 09, 2022 | 64.06 | 64.33 | 63.60 | 64.27 | 130,340 | -0.64(-0.99%) |
May 06, 2022 | 64.61 | 65.46 | 64.37 | 64.92 | 84,239 | -0.83(-1.26%) |
May 05, 2022 | 66.32 | 66.48 | 65.13 | 65.74 | 97,160 | -1.90(-2.81%) |
May 04, 2022 | 66.65 | 67.97 | 66.25 | 67.64 | 72,820 | +0.96(+1.44%) |
May 03, 2022 | 67.16 | 67.54 | 66.62 | 66.68 | 146,548 | +1.07(+1.63%) |