Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.71 | 60.07 | 59.62 | 60.02 | 40,705 | +0.09(+0.14%) |
Apr 27, 2023 | 59.49 | 59.93 | 59.35 | 59.93 | 35,685 | +0.82(+1.39%) |
Apr 26, 2023 | 59.37 | 59.42 | 59.01 | 59.11 | 33,391 | +0.06(+0.10%) |
Apr 25, 2023 | 59.62 | 59.62 | 59.03 | 59.05 | 65,629 | -0.94(-1.56%) |
Apr 24, 2023 | 59.86 | 59.99 | 59.77 | 59.99 | 67,609 | +0.14(+0.23%) |
Apr 21, 2023 | 59.77 | 59.90 | 59.41 | 59.86 | 56,963 | +0.15(+0.26%) |
Apr 20, 2023 | 59.63 | 59.87 | 59.54 | 59.70 | 71,162 | -0.01(-0.02%) |
Apr 19, 2023 | 59.70 | 59.77 | 59.63 | 59.71 | 37,055 | -0.33(-0.55%) |
Apr 18, 2023 | 60.11 | 60.15 | 59.90 | 60.04 | 52,857 | +0.24(+0.40%) |
Apr 17, 2023 | 59.79 | 59.80 | 59.54 | 59.80 | 37,877 | +0.03(+0.05%) |
Apr 14, 2023 | 60.16 | 60.29 | 59.60 | 59.77 | 44,125 | -0.38(-0.63%) |
Apr 13, 2023 | 59.84 | 60.18 | 59.74 | 60.14 | 43,519 | +0.87(+1.47%) |
Apr 12, 2023 | 59.43 | 59.54 | 59.17 | 59.28 | 74,351 | +0.48(+0.82%) |
Apr 11, 2023 | 58.77 | 58.88 | 58.67 | 58.79 | 40,155 | +0.28(+0.48%) |
Apr 10, 2023 | 58.28 | 58.53 | 58.18 | 58.51 | 73,178 | -0.02(-0.03%) |
Apr 06, 2023 | 58.37 | 58.75 | 58.22 | 58.53 | 46,700 | +0.14(+0.23%) |
Apr 05, 2023 | 58.72 | 58.72 | 58.30 | 58.40 | 208,007 | -0.97(-1.63%) |
Apr 04, 2023 | 59.51 | 59.60 | 59.26 | 59.36 | 52,830 | -0.01(-0.02%) |
Apr 03, 2023 | 59.00 | 59.37 | 59.00 | 59.37 | 61,852 | +0.56(+0.95%) |
Mar 31, 2023 | 58.92 | 59.10 | 58.76 | 58.81 | 412,499 | +0.02(+0.03%) |
Mar 30, 2023 | 58.74 | 58.85 | 58.64 | 58.79 | 57,683 | +0.74(+1.28%) |
Mar 29, 2023 | 57.88 | 58.07 | 57.73 | 58.05 | 43,572 | +0.57(+0.99%) |
Mar 28, 2023 | 57.33 | 57.56 | 57.30 | 57.48 | 29,544 | -0.10(-0.17%) |
Mar 27, 2023 | 57.42 | 57.58 | 57.24 | 57.58 | 32,475 | +0.42(+0.74%) |
Mar 24, 2023 | 57.00 | 57.15 | 56.72 | 57.15 | 31,967 | -0.15(-0.27%) |
Mar 23, 2023 | 57.67 | 58.02 | 57.11 | 57.31 | 51,381 | +0.12(+0.22%) |
Mar 22, 2023 | 57.44 | 58.10 | 57.13 | 57.18 | 37,778 | -0.56(-0.98%) |
Mar 21, 2023 | 57.68 | 57.75 | 57.38 | 57.75 | 34,648 | +0.77(+1.36%) |
Mar 20, 2023 | 56.62 | 57.15 | 56.62 | 56.97 | 78,221 | +0.60(+1.07%) |
Mar 17, 2023 | 56.69 | 56.69 | 56.24 | 56.37 | 42,873 | -0.65(-1.14%) |
Mar 16, 2023 | 56.12 | 57.06 | 56.06 | 57.02 | 53,377 | +0.36(+0.64%) |
Mar 15, 2023 | 56.35 | 56.66 | 55.92 | 56.66 | 64,425 | -1.26(-2.18%) |
Mar 14, 2023 | 57.84 | 57.96 | 57.53 | 57.92 | 49,601 | +0.57(+0.99%) |
Mar 13, 2023 | 57.11 | 57.77 | 56.95 | 57.35 | 40,924 | -0.77(-1.33%) |
Mar 10, 2023 | 58.61 | 58.87 | 58.02 | 58.12 | 72,203 | -0.53(-0.91%) |
Mar 09, 2023 | 59.25 | 59.33 | 58.59 | 58.65 | 49,799 | -0.48(-0.81%) |
Mar 08, 2023 | 58.99 | 59.35 | 58.94 | 59.13 | 51,056 | +0.38(+0.65%) |
Mar 07, 2023 | 59.73 | 59.73 | 58.62 | 58.75 | 29,444 | -0.99(-1.66%) |
Mar 06, 2023 | 59.86 | 59.93 | 59.65 | 59.74 | 49,134 | -0.16(-0.27%) |
Mar 03, 2023 | 59.42 | 60.01 | 59.24 | 59.90 | 71,570 | +0.76(+1.29%) |
Mar 02, 2023 | 58.80 | 59.15 | 58.74 | 59.14 | 63,486 | -0.11(-0.18%) |
Mar 01, 2023 | 59.16 | 59.27 | 58.93 | 59.24 | 193,513 | +0.53(+0.89%) |
Feb 28, 2023 | 58.91 | 59.05 | 58.68 | 58.72 | 39,336 | -0.31(-0.52%) |
Feb 27, 2023 | 58.88 | 59.08 | 58.76 | 59.03 | 32,431 | +0.75(+1.29%) |
Feb 24, 2023 | 58.32 | 58.36 | 58.08 | 58.27 | 49,467 | -0.76(-1.29%) |
Feb 23, 2023 | 58.95 | 59.03 | 58.49 | 59.03 | 57,197 | +0.74(+1.26%) |
Feb 22, 2023 | 58.62 | 58.68 | 58.25 | 58.30 | 61,675 | -0.54(-0.93%) |
Feb 21, 2023 | 59.25 | 59.30 | 58.82 | 58.84 | 42,169 | -0.53(-0.90%) |
Feb 17, 2023 | 59.09 | 59.47 | 58.89 | 59.38 | 76,472 | +0.17(+0.29%) |
Feb 16, 2023 | 58.93 | 59.50 | 58.89 | 59.21 | 72,228 | -0.20(-0.34%) |
Feb 15, 2023 | 59.02 | 59.42 | 58.93 | 59.41 | 55,339 | -0.32(-0.54%) |
Feb 14, 2023 | 59.29 | 59.94 | 59.23 | 59.73 | 86,470 | +0.19(+0.32%) |
Feb 13, 2023 | 59.02 | 59.56 | 58.99 | 59.54 | 55,875 | +0.46(+0.78%) |
Feb 10, 2023 | 59.20 | 59.20 | 58.81 | 59.08 | 91,967 | -0.20(-0.34%) |
Feb 09, 2023 | 60.02 | 60.02 | 59.16 | 59.28 | 61,577 | +0.15(+0.26%) |
Feb 08, 2023 | 59.49 | 59.59 | 59.07 | 59.13 | 52,742 | -0.42(-0.71%) |
Feb 07, 2023 | 58.89 | 59.57 | 58.60 | 59.55 | 46,599 | +0.32(+0.55%) |
Feb 06, 2023 | 59.29 | 59.39 | 59.00 | 59.23 | 37,816 | -0.67(-1.12%) |
Feb 03, 2023 | 60.08 | 60.31 | 59.78 | 59.89 | 48,364 | -1.11(-1.82%) |
Feb 02, 2023 | 61.24 | 61.24 | 60.60 | 61.00 | 64,828 | +0.16(+0.27%) |
Feb 01, 2023 | 60.19 | 61.01 | 59.98 | 60.84 | 59,245 | +0.81(+1.35%) |
Jan 31, 2023 | 59.64 | 60.04 | 59.41 | 60.03 | 45,912 | +0.53(+0.88%) |
Jan 30, 2023 | 59.69 | 59.97 | 59.50 | 59.50 | 66,056 | -0.53(-0.89%) |
Jan 27, 2023 | 59.75 | 60.10 | 59.68 | 60.04 | 54,977 | +0.09(+0.15%) |
Jan 26, 2023 | 59.97 | 60.01 | 59.50 | 59.95 | 51,094 | +0.08(+0.14%) |
Jan 25, 2023 | 59.45 | 59.92 | 59.33 | 59.87 | 52,427 | +0.23(+0.38%) |
Jan 24, 2023 | 59.41 | 59.70 | 59.20 | 59.64 | 53,566 | +0.10(+0.18%) |
Jan 23, 2023 | 59.10 | 59.61 | 59.02 | 59.53 | 56,381 | +0.23(+0.38%) |
Jan 20, 2023 | 58.77 | 59.31 | 58.58 | 59.30 | 42,929 | +0.61(+1.04%) |
Jan 19, 2023 | 58.68 | 58.79 | 58.38 | 58.69 | 48,907 | -0.11(-0.19%) |
Jan 18, 2023 | 59.70 | 59.70 | 58.79 | 58.81 | 83,687 | -0.17(-0.29%) |
Jan 17, 2023 | 58.95 | 59.12 | 58.82 | 58.98 | 53,857 | +0.12(+0.21%) |
Jan 13, 2023 | 58.38 | 58.87 | 58.31 | 58.85 | 43,570 | +0.33(+0.57%) |
Jan 12, 2023 | 58.17 | 58.57 | 57.59 | 58.52 | 40,059 | +0.97(+1.69%) |
Jan 11, 2023 | 57.44 | 57.57 | 57.23 | 57.54 | 62,450 | +0.51(+0.89%) |
Jan 10, 2023 | 57.09 | 57.12 | 56.86 | 57.04 | 42,230 | -0.01(-0.03%) |
Jan 09, 2023 | 57.26 | 57.58 | 57.04 | 57.05 | 85,287 | +0.21(+0.36%) |
Jan 06, 2023 | 55.84 | 56.90 | 55.50 | 56.85 | 44,213 | +1.31(+2.35%) |
Jan 05, 2023 | 55.68 | 55.75 | 55.45 | 55.54 | 52,073 | -0.63(-1.12%) |
Jan 04, 2023 | 56.30 | 56.41 | 55.98 | 56.17 | 111,340 | +0.46(+0.82%) |
Jan 03, 2023 | 56.05 | 56.23 | 55.55 | 55.71 | 46,865 | +0.35(+0.64%) |
Dec 30, 2022 | 55.44 | 55.66 | 55.24 | 55.36 | 167,501 | -0.36(-0.64%) |
Dec 29, 2022 | 55.44 | 55.84 | 55.29 | 55.72 | 112,387 | +1.07(+1.97%) |
Dec 28, 2022 | 55.31 | 55.40 | 54.59 | 54.64 | 98,908 | -0.49(-0.88%) |
Dec 27, 2022 | 55.05 | 55.37 | 55.03 | 55.13 | 85,905 | -0.03(-0.05%) |
Dec 23, 2022 | 54.79 | 55.17 | 54.75 | 55.16 | 78,229 | +0.39(+0.71%) |
Dec 22, 2022 | 54.92 | 54.92 | 54.34 | 54.77 | 57,818 | -0.24(-0.43%) |
Dec 21, 2022 | 54.87 | 55.20 | 54.77 | 55.00 | 73,495 | +0.47(+0.87%) |
Dec 20, 2022 | 54.45 | 54.73 | 54.38 | 54.53 | 78,717 | +0.13(+0.24%) |
Dec 19, 2022 | 54.76 | 54.80 | 54.28 | 54.40 | 72,238 | -0.09(-0.16%) |
Dec 16, 2022 | 54.38 | 54.70 | 54.29 | 54.48 | 58,284 | -0.28(-0.52%) |
Dec 15, 2022 | 55.55 | 55.55 | 54.65 | 54.77 | 55,861 | -1.25(-2.23%) |
Dec 14, 2022 | 56.10 | 56.51 | 55.69 | 56.02 | 67,775 | -0.14(-0.25%) |
Dec 13, 2022 | 56.89 | 56.89 | 55.92 | 56.16 | 81,608 | +0.91(+1.64%) |
Dec 12, 2022 | 55.19 | 55.27 | 54.95 | 55.25 | 65,861 | +0.00(+0.00%) |
Dec 09, 2022 | 55.23 | 55.58 | 55.20 | 55.25 | 37,212 | +0.10(+0.19%) |
Dec 08, 2022 | 54.98 | 55.20 | 54.80 | 55.15 | 71,913 | +0.26(+0.47%) |
Dec 07, 2022 | 54.97 | 55.11 | 54.69 | 54.89 | 94,916 | -0.06(-0.10%) |
Dec 06, 2022 | 55.38 | 55.38 | 54.78 | 54.95 | 43,658 | -0.47(-0.85%) |
Dec 05, 2022 | 56.07 | 56.14 | 55.27 | 55.42 | 54,178 | -0.87(-1.55%) |
Dec 02, 2022 | 55.76 | 56.53 | 55.76 | 56.29 | 48,940 | +0.04(+0.08%) |
Dec 01, 2022 | 56.30 | 56.42 | 55.89 | 56.25 | 72,840 | +0.65(+1.16%) |
Nov 30, 2022 | 55.08 | 55.77 | 54.59 | 55.60 | 65,424 | +0.69(+1.25%) |
Nov 29, 2022 | 54.79 | 55.13 | 54.77 | 54.91 | 52,310 | +0.17(+0.30%) |
Nov 28, 2022 | 55.14 | 55.39 | 54.64 | 54.75 | 73,046 | -0.96(-1.73%) |
Nov 25, 2022 | 55.37 | 55.79 | 55.37 | 55.71 | 10,816 | +0.55(+0.99%) |
Nov 23, 2022 | 54.60 | 55.26 | 54.60 | 55.17 | 39,277 | +0.50(+0.92%) |
Nov 22, 2022 | 54.25 | 54.68 | 54.14 | 54.66 | 55,095 | +0.74(+1.38%) |
Nov 21, 2022 | 53.80 | 53.94 | 53.61 | 53.92 | 75,220 | -0.30(-0.55%) |
Nov 18, 2022 | 54.35 | 54.40 | 54.05 | 54.22 | 56,262 | +0.07(+0.12%) |
Nov 17, 2022 | 53.62 | 54.15 | 53.58 | 54.15 | 51,451 | -0.06(-0.10%) |
Nov 16, 2022 | 54.31 | 54.35 | 54.02 | 54.21 | 48,960 | -0.23(-0.42%) |
Nov 15, 2022 | 55.09 | 55.09 | 54.03 | 54.44 | 87,227 | +0.22(+0.40%) |
Nov 14, 2022 | 54.28 | 54.62 | 54.20 | 54.22 | 45,753 | -0.80(-1.46%) |
Nov 11, 2022 | 54.45 | 55.14 | 54.26 | 55.02 | 37,203 | +1.21(+2.25%) |
Nov 10, 2022 | 52.80 | 53.81 | 52.68 | 53.81 | 55,658 | +2.91(+5.71%) |
Nov 09, 2022 | 51.29 | 51.59 | 50.82 | 50.91 | 97,035 | -0.72(-1.39%) |
Nov 08, 2022 | 51.32 | 51.95 | 51.25 | 51.63 | 93,110 | +0.47(+0.93%) |
Nov 07, 2022 | 51.21 | 51.39 | 50.99 | 51.15 | 143,352 | +0.19(+0.37%) |
Nov 04, 2022 | 50.27 | 50.96 | 49.95 | 50.96 | 115,885 | +1.77(+3.60%) |
Nov 03, 2022 | 48.94 | 49.37 | 48.88 | 49.19 | 127,202 | -0.48(-0.97%) |
Nov 02, 2022 | 50.32 | 49.62 | 49.67 | 64,978 | -0.62(-1.24%) | |
Nov 01, 2022 | 50.70 | 50.79 | 50.04 | 50.30 | 163,725 | +0.48(+0.97%) |
Oct 31, 2022 | 49.89 | 49.98 | 49.73 | 49.82 | 85,270 | -0.54(-1.07%) |
Oct 28, 2022 | 49.95 | 50.36 | 49.81 | 50.36 | 47,316 | +0.24(+0.49%) |
Oct 27, 2022 | 50.45 | 50.74 | 50.10 | 50.11 | 56,772 | -0.49(-0.97%) |
Oct 26, 2022 | 50.22 | 50.92 | 50.22 | 50.60 | 70,667 | +0.55(+1.10%) |
Oct 25, 2022 | 49.33 | 50.08 | 49.33 | 50.05 | 95,269 | +1.06(+2.16%) |
Oct 24, 2022 | 48.96 | 49.18 | 48.65 | 48.99 | 92,285 | -0.59(-1.18%) |
Oct 21, 2022 | 48.44 | 49.66 | 48.31 | 49.58 | 75,310 | +0.77(+1.57%) |
Oct 20, 2022 | 49.04 | 49.49 | 48.63 | 48.81 | 57,942 | -0.02(-0.04%) |
Oct 19, 2022 | 49.05 | 49.22 | 48.64 | 48.83 | 77,706 | -0.54(-1.09%) |
Oct 18, 2022 | 49.79 | 49.79 | 49.13 | 49.37 | 83,315 | +0.21(+0.42%) |
Oct 17, 2022 | 49.14 | 49.35 | 49.14 | 49.16 | 52,370 | +1.04(+2.16%) |
Oct 14, 2022 | 49.06 | 49.15 | 48.07 | 48.12 | 72,633 | -0.86(-1.76%) |
Oct 13, 2022 | 47.43 | 49.21 | 47.36 | 48.98 | 111,120 | +0.91(+1.89%) |
Oct 12, 2022 | 48.15 | 48.28 | 47.99 | 48.07 | 157,715 | -0.21(-0.43%) |
Oct 11, 2022 | 48.53 | 48.96 | 48.16 | 48.28 | 51,877 | -0.54(-1.11%) |
Oct 10, 2022 | 49.00 | 49.00 | 48.53 | 48.82 | 48,445 | -0.27(-0.56%) |
Oct 07, 2022 | 49.59 | 49.59 | 48.90 | 49.10 | 75,757 | -0.73(-1.46%) |
Oct 06, 2022 | 50.07 | 50.28 | 49.75 | 49.83 | 75,494 | -0.50(-1.00%) |
Oct 05, 2022 | 50.11 | 50.58 | 49.76 | 50.33 | 154,286 | -0.76(-1.48%) |
Oct 04, 2022 | 50.43 | 51.10 | 50.43 | 51.09 | 64,566 | +1.48(+2.98%) |
Oct 03, 2022 | 48.97 | 49.74 | 48.80 | 49.61 | 89,707 | +0.91(+1.87%) |
Sep 30, 2022 | 48.56 | 49.25 | 48.56 | 48.70 | 210,783 | +0.07(+0.14%) |
Sep 29, 2022 | 48.60 | 48.70 | 48.03 | 48.63 | 148,315 | -0.70(-1.42%) |
Sep 28, 2022 | 48.24 | 49.44 | 48.07 | 49.33 | 87,747 | +0.99(+2.06%) |
Sep 27, 2022 | 48.85 | 49.02 | 48.05 | 48.34 | 120,617 | -0.56(-1.14%) |
Sep 26, 2022 | 49.22 | 49.54 | 48.73 | 48.90 | 113,632 | -1.05(-2.09%) |
Sep 23, 2022 | 50.37 | 50.37 | 49.57 | 49.94 | 80,389 | -1.51(-2.94%) |
Sep 22, 2022 | 51.69 | 51.69 | 51.28 | 51.46 | 48,944 | -0.04(-0.07%) |
Sep 21, 2022 | 52.02 | 52.46 | 51.48 | 51.49 | 109,328 | -0.51(-0.97%) |
Sep 20, 2022 | 52.28 | 52.28 | 51.73 | 52.00 | 49,514 | -1.05(-1.98%) |
Sep 19, 2022 | 52.34 | 53.05 | 52.29 | 53.05 | 49,138 | +0.08(+0.14%) |
Sep 16, 2022 | 52.67 | 52.98 | 52.53 | 52.98 | 67,730 | -0.03(-0.05%) |
Sep 15, 2022 | 53.16 | 53.39 | 52.90 | 53.00 | 84,084 | -0.55(-1.03%) |
Sep 14, 2022 | 53.48 | 53.72 | 53.30 | 53.56 | 59,930 | +0.34(+0.63%) |
Sep 13, 2022 | 54.01 | 54.27 | 53.16 | 53.22 | 44,253 | -1.87(-3.40%) |
Sep 12, 2022 | 55.02 | 55.27 | 54.97 | 55.09 | 38,245 | +0.63(+1.15%) |
Sep 09, 2022 | 54.08 | 54.48 | 54.08 | 54.46 | 86,846 | +1.30(+2.44%) |
Sep 08, 2022 | 52.74 | 53.19 | 52.63 | 53.17 | 45,958 | +0.06(+0.11%) |
Sep 07, 2022 | 52.36 | 53.11 | 52.36 | 53.11 | 42,168 | +0.28(+0.53%) |
Sep 06, 2022 | 53.24 | 53.24 | 52.68 | 52.83 | 56,485 | -0.37(-0.70%) |
Sep 02, 2022 | 54.11 | 54.31 | 53.08 | 53.20 | 195,738 | -0.67(-1.25%) |
Sep 01, 2022 | 53.87 | 53.88 | 53.35 | 53.87 | 119,417 | -0.73(-1.34%) |
Aug 31, 2022 | 54.87 | 55.03 | 54.59 | 54.61 | 71,906 | -0.23(-0.43%) |
Aug 30, 2022 | 55.49 | 55.49 | 54.65 | 54.84 | 130,871 | -0.30(-0.54%) |
Aug 29, 2022 | 55.17 | 55.39 | 55.04 | 55.14 | 55,626 | -0.20(-0.36%) |
Aug 26, 2022 | 56.76 | 56.76 | 55.29 | 55.34 | 58,554 | -1.30(-2.30%) |
Aug 25, 2022 | 56.24 | 56.65 | 56.15 | 56.64 | 66,331 | +0.53(+0.95%) |
Aug 24, 2022 | 55.78 | 56.27 | 55.78 | 56.10 | 51,956 | +0.22(+0.40%) |
Aug 23, 2022 | 55.65 | 56.29 | 55.65 | 55.88 | 49,779 | +0.28(+0.51%) |
Aug 22, 2022 | 56.00 | 56.00 | 55.47 | 55.60 | 78,285 | -1.02(-1.80%) |
Aug 19, 2022 | 56.84 | 56.85 | 56.45 | 56.62 | 63,808 | -0.80(-1.39%) |
Aug 18, 2022 | 57.58 | 57.61 | 57.28 | 57.42 | 53,498 | -0.09(-0.16%) |
Aug 17, 2022 | 57.41 | 57.75 | 57.18 | 57.51 | 48,127 | -0.49(-0.84%) |
Aug 16, 2022 | 57.79 | 58.09 | 57.69 | 58.00 | 72,805 | +0.04(+0.06%) |
Aug 15, 2022 | 57.90 | 58.06 | 57.82 | 57.96 | 49,111 | -0.55(-0.94%) |
Aug 12, 2022 | 58.28 | 58.57 | 58.10 | 58.51 | 61,994 | +0.40(+0.69%) |
Aug 11, 2022 | 58.46 | 58.60 | 58.02 | 58.11 | 162,906 | -0.08(-0.14%) |
Aug 10, 2022 | 57.95 | 58.27 | 57.76 | 58.19 | 116,503 | +1.60(+2.83%) |
Aug 09, 2022 | 56.83 | 56.87 | 56.50 | 56.59 | 48,177 | -0.20(-0.35%) |
Aug 08, 2022 | 57.06 | 57.23 | 56.73 | 56.79 | 79,228 | +0.08(+0.13%) |
Aug 05, 2022 | 56.48 | 56.76 | 56.38 | 56.71 | 76,356 | -0.45(-0.79%) |
Aug 04, 2022 | 56.87 | 57.19 | 56.81 | 57.16 | 56,651 | +0.30(+0.53%) |
Aug 03, 2022 | 56.65 | 56.91 | 56.36 | 56.86 | 69,923 | +0.37(+0.66%) |
Aug 02, 2022 | 56.98 | 57.08 | 56.49 | 56.49 | 67,836 | -1.08(-1.87%) |
Aug 01, 2022 | 57.54 | 57.78 | 57.28 | 57.57 | 90,141 | +0.04(+0.07%) |
Jul 29, 2022 | 57.04 | 57.53 | 56.77 | 57.53 | 88,521 | +0.52(+0.90%) |
Jul 28, 2022 | 56.71 | 57.01 | 56.33 | 57.01 | 119,107 | +0.38(+0.68%) |
Jul 27, 2022 | 55.93 | 56.69 | 55.76 | 56.63 | 117,382 | +1.01(+1.82%) |
Jul 26, 2022 | 55.92 | 55.92 | 55.55 | 55.62 | 49,865 | -0.78(-1.38%) |
Jul 25, 2022 | 56.37 | 56.42 | 56.12 | 56.39 | 53,772 | +0.54(+0.97%) |
Jul 22, 2022 | 56.20 | 56.39 | 55.64 | 55.85 | 102,941 | -0.09(-0.17%) |
Jul 21, 2022 | 55.21 | 55.94 | 55.21 | 55.94 | 123,622 | +0.81(+1.46%) |
Jul 20, 2022 | 55.23 | 55.38 | 54.81 | 55.14 | 139,486 | -0.14(-0.25%) |
Jul 19, 2022 | 54.93 | 55.35 | 54.92 | 55.28 | 109,311 | +1.14(+2.11%) |
Jul 18, 2022 | 54.45 | 54.65 | 54.04 | 54.14 | 98,688 | +0.38(+0.71%) |
Jul 15, 2022 | 53.56 | 53.75 | 53.18 | 53.75 | 91,420 | +0.65(+1.22%) |
Jul 14, 2022 | 52.81 | 53.18 | 52.39 | 53.11 | 122,766 | -0.53(-1.00%) |
Jul 13, 2022 | 53.17 | 53.96 | 53.13 | 53.64 | 147,284 | -0.13(-0.24%) |
Jul 12, 2022 | 53.61 | 54.06 | 53.58 | 53.77 | 83,639 | +0.07(+0.14%) |
Jul 11, 2022 | 53.95 | 54.01 | 53.65 | 53.70 | 113,331 | -0.85(-1.56%) |
Jul 08, 2022 | 54.45 | 54.73 | 54.21 | 54.55 | 66,416 | +0.22(+0.40%) |
Jul 07, 2022 | 54.03 | 54.41 | 53.99 | 54.33 | 108,021 | +0.71(+1.33%) |
Jul 06, 2022 | 53.61 | 53.72 | 53.26 | 53.62 | 78,438 | -0.11(-0.21%) |
Jul 05, 2022 | 53.23 | 53.74 | 52.98 | 53.73 | 88,646 | -1.09(-1.98%) |
Jul 01, 2022 | 54.04 | 54.82 | 53.96 | 54.82 | 73,641 | +0.13(+0.24%) |
Jun 30, 2022 | 54.02 | 54.75 | 53.81 | 54.69 | 176,630 | -0.12(-0.22%) |
Jun 29, 2022 | 55.10 | 55.10 | 54.74 | 54.81 | 179,481 | -0.33(-0.59%) |
Jun 28, 2022 | 55.81 | 55.91 | 55.11 | 55.14 | 155,104 | -0.18(-0.32%) |
Jun 27, 2022 | 55.45 | 55.61 | 55.24 | 55.32 | 103,770 | -0.08(-0.15%) |
Jun 24, 2022 | 54.71 | 55.41 | 54.71 | 55.40 | 50,942 | +1.09(+2.01%) |
Jun 23, 2022 | 54.31 | 54.38 | 53.81 | 54.31 | 126,296 | -0.07(-0.13%) |
Jun 22, 2022 | 54.10 | 54.75 | 54.10 | 54.38 | 51,374 | -0.13(-0.23%) |
Jun 21, 2022 | 54.69 | 54.83 | 54.51 | 54.51 | 121,117 | +0.51(+0.95%) |
Jun 17, 2022 | 54.13 | 54.24 | 53.69 | 54.00 | 54,251 | -0.12(-0.22%) |
Jun 16, 2022 | 54.04 | 54.42 | 53.74 | 54.12 | 100,521 | -1.08(-1.95%) |
Jun 15, 2022 | 54.70 | 55.49 | 54.24 | 55.19 | 63,133 | +1.01(+1.87%) |
Jun 14, 2022 | 54.70 | 54.75 | 53.87 | 54.18 | 162,269 | -0.55(-1.00%) |
Jun 13, 2022 | 55.24 | 55.37 | 54.56 | 54.73 | 75,363 | -1.80(-3.18%) |
Jun 10, 2022 | 56.77 | 56.81 | 56.36 | 56.53 | 67,666 | -1.09(-1.90%) |
Jun 09, 2022 | 58.36 | 58.45 | 57.62 | 57.62 | 47,787 | -1.04(-1.77%) |
Jun 08, 2022 | 58.92 | 59.08 | 58.59 | 58.66 | 43,240 | -0.70(-1.18%) |
Jun 07, 2022 | 58.70 | 59.42 | 58.70 | 59.36 | 81,888 | +0.10(+0.17%) |
Jun 06, 2022 | 59.62 | 59.63 | 59.10 | 59.26 | 40,485 | +0.10(+0.17%) |
Jun 03, 2022 | 59.21 | 59.29 | 58.97 | 59.16 | 51,272 | -0.76(-1.26%) |
Jun 02, 2022 | 59.25 | 59.93 | 59.11 | 59.92 | 44,596 | +0.89(+1.51%) |
Jun 01, 2022 | 59.71 | 59.76 | 58.80 | 59.03 | 62,034 | -0.28(-0.48%) |
May 31, 2022 | 59.34 | 59.52 | 59.11 | 59.31 | 49,003 | -0.09(-0.15%) |
May 27, 2022 | 59.25 | 59.53 | 59.16 | 59.40 | 65,117 | +0.43(+0.73%) |
May 26, 2022 | 58.41 | 59.09 | 58.41 | 58.97 | 71,469 | +0.57(+0.98%) |
May 25, 2022 | 57.99 | 58.60 | 57.99 | 58.40 | 106,241 | -0.17(-0.30%) |
May 24, 2022 | 58.46 | 58.75 | 58.22 | 58.57 | 44,930 | -0.33(-0.56%) |
May 23, 2022 | 58.66 | 59.02 | 58.56 | 58.90 | 60,412 | +0.93(+1.60%) |
May 20, 2022 | 58.17 | 58.17 | 57.39 | 57.97 | 71,021 | +0.30(+0.52%) |
May 19, 2022 | 57.19 | 57.94 | 57.19 | 57.67 | 60,494 | +0.63(+1.11%) |
May 18, 2022 | 57.81 | 57.88 | 56.96 | 57.03 | 59,848 | -1.16(-2.00%) |
May 17, 2022 | 58.07 | 58.27 | 57.85 | 58.20 | 63,453 | +1.06(+1.86%) |
May 16, 2022 | 56.92 | 57.41 | 56.83 | 57.13 | 81,133 | +0.00(+0.01%) |
May 13, 2022 | 56.52 | 57.18 | 56.52 | 57.13 | 113,700 | +1.23(+2.20%) |
May 12, 2022 | 55.62 | 56.23 | 55.47 | 55.90 | 127,159 | -0.16(-0.28%) |
May 11, 2022 | 56.47 | 57.06 | 56.03 | 56.05 | 79,748 | -0.21(-0.37%) |
May 10, 2022 | 56.82 | 56.87 | 55.95 | 56.26 | 117,747 | +0.06(+0.11%) |
May 09, 2022 | 56.71 | 56.71 | 56.04 | 56.20 | 110,020 | -1.66(-2.87%) |
May 06, 2022 | 57.94 | 58.09 | 57.50 | 57.86 | 85,136 | -0.44(-0.75%) |
May 05, 2022 | 59.31 | 59.31 | 57.86 | 58.30 | 92,479 | -1.74(-2.90%) |
May 04, 2022 | 59.06 | 60.17 | 58.58 | 60.04 | 143,086 | +0.91(+1.54%) |
May 03, 2022 | 59.14 | 59.25 | 58.93 | 59.13 | 148,234 | +0.29(+0.50%) |