Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.90 | 55.52 | 54.90 | 55.33 | 20,400 | +0.36(+0.66%) |
Apr 27, 2023 | 54.66 | 55.03 | 54.18 | 54.97 | 13,536 | +0.54(+1.00%) |
Apr 26, 2023 | 55.08 | 55.08 | 54.33 | 54.42 | 25,249 | -0.91(-1.64%) |
Apr 25, 2023 | 55.70 | 55.70 | 55.26 | 55.33 | 15,835 | -0.44(-0.80%) |
Apr 24, 2023 | 55.44 | 55.84 | 55.44 | 55.78 | 14,370 | +0.37(+0.68%) |
Apr 21, 2023 | 55.60 | 55.60 | 55.26 | 55.40 | 28,387 | +0.02(+0.04%) |
Apr 20, 2023 | 55.15 | 55.43 | 55.01 | 55.38 | 22,888 | -0.03(-0.05%) |
Apr 19, 2023 | 55.49 | 55.62 | 55.28 | 55.41 | 26,720 | -0.24(-0.43%) |
Apr 18, 2023 | 55.69 | 55.70 | 55.49 | 55.65 | 37,473 | +0.12(+0.21%) |
Apr 17, 2023 | 55.69 | 55.78 | 55.35 | 55.53 | 27,220 | -0.13(-0.23%) |
Apr 14, 2023 | 55.86 | 55.93 | 55.45 | 55.66 | 20,863 | -0.26(-0.46%) |
Apr 13, 2023 | 55.52 | 55.91 | 55.33 | 55.91 | 20,554 | +0.49(+0.88%) |
Apr 12, 2023 | 55.55 | 55.82 | 55.40 | 55.43 | 33,289 | +0.14(+0.26%) |
Apr 11, 2023 | 55.25 | 55.58 | 55.13 | 55.28 | 19,401 | +0.20(+0.36%) |
Apr 10, 2023 | 54.90 | 55.13 | 54.90 | 55.09 | 36,375 | +0.22(+0.40%) |
Apr 06, 2023 | 55.17 | 55.18 | 54.86 | 54.87 | 18,697 | -0.18(-0.32%) |
Apr 05, 2023 | 54.48 | 55.08 | 54.48 | 55.05 | 34,225 | +0.69(+1.27%) |
Apr 04, 2023 | 55.11 | 55.11 | 54.13 | 54.36 | 29,848 | -0.66(-1.20%) |
Apr 03, 2023 | 54.41 | 55.15 | 54.41 | 55.02 | 50,203 | +1.24(+2.31%) |
Mar 31, 2023 | 53.48 | 53.77 | 53.48 | 53.77 | 42,368 | +0.42(+0.79%) |
Mar 30, 2023 | 53.46 | 53.46 | 53.10 | 53.35 | 23,421 | +0.15(+0.28%) |
Mar 29, 2023 | 53.07 | 53.23 | 52.94 | 53.20 | 23,880 | +0.42(+0.80%) |
Mar 28, 2023 | 52.42 | 52.93 | 52.42 | 52.78 | 27,316 | +0.30(+0.58%) |
Mar 27, 2023 | 52.15 | 52.70 | 52.14 | 52.47 | 42,598 | +0.59(+1.14%) |
Mar 24, 2023 | 51.24 | 52.01 | 50.95 | 51.88 | 77,892 | +0.38(+0.75%) |
Mar 23, 2023 | 51.94 | 52.27 | 51.22 | 51.50 | 23,813 | -0.19(-0.36%) |
Mar 22, 2023 | 52.54 | 52.71 | 51.68 | 51.68 | 27,287 | -0.90(-1.71%) |
Mar 21, 2023 | 52.38 | 52.76 | 52.30 | 52.58 | 84,240 | +0.70(+1.35%) |
Mar 20, 2023 | 51.01 | 52.04 | 51.01 | 51.88 | 65,790 | +0.93(+1.83%) |
Mar 17, 2023 | 51.65 | 51.69 | 50.89 | 50.95 | 100,746 | -0.74(-1.44%) |
Mar 16, 2023 | 50.71 | 51.76 | 50.71 | 51.69 | 58,413 | +0.34(+0.67%) |
Mar 15, 2023 | 51.23 | 51.46 | 50.77 | 51.35 | 121,997 | -0.83(-1.60%) |
Mar 14, 2023 | 52.09 | 52.52 | 51.65 | 52.18 | 39,963 | +0.45(+0.87%) |
Mar 13, 2023 | 51.28 | 52.43 | 51.27 | 51.73 | 30,871 | -0.13(-0.25%) |
Mar 10, 2023 | 52.37 | 52.73 | 51.72 | 51.86 | 25,103 | -0.49(-0.94%) |
Mar 09, 2023 | 53.14 | 53.41 | 52.26 | 52.35 | 48,110 | -0.65(-1.22%) |
Mar 08, 2023 | 53.31 | 53.36 | 52.67 | 53.00 | 338,104 | -0.30(-0.57%) |
Mar 07, 2023 | 54.07 | 54.07 | 53.17 | 53.30 | 83,607 | -0.80(-1.48%) |
Mar 06, 2023 | 53.86 | 54.10 | 53.74 | 54.10 | 15,810 | +0.31(+0.58%) |
Mar 03, 2023 | 53.33 | 53.86 | 53.07 | 53.79 | 57,187 | +0.41(+0.77%) |
Mar 02, 2023 | 52.90 | 53.48 | 52.76 | 53.38 | 24,368 | +0.37(+0.70%) |
Mar 01, 2023 | 52.67 | 53.04 | 52.65 | 53.01 | 33,888 | +0.17(+0.32%) |
Feb 28, 2023 | 53.60 | 53.60 | 52.76 | 52.84 | 29,953 | -0.58(-1.08%) |
Feb 27, 2023 | 53.70 | 53.70 | 53.31 | 53.42 | 25,483 | +0.04(+0.08%) |
Feb 24, 2023 | 53.34 | 53.52 | 53.07 | 53.38 | 21,059 | -0.25(-0.46%) |
Feb 23, 2023 | 53.82 | 53.86 | 53.29 | 53.62 | 35,112 | +0.25(+0.48%) |
Feb 22, 2023 | 53.62 | 53.80 | 53.28 | 53.37 | 17,440 | -0.24(-0.45%) |
Feb 21, 2023 | 53.64 | 53.97 | 53.58 | 53.61 | 23,806 | -0.35(-0.66%) |
Feb 17, 2023 | 53.97 | 54.05 | 53.77 | 53.97 | 15,336 | -0.26(-0.49%) |
Feb 16, 2023 | 54.43 | 54.73 | 54.23 | 54.23 | 30,281 | -0.48(-0.88%) |
Feb 15, 2023 | 54.90 | 54.90 | 54.42 | 54.71 | 59,423 | -0.34(-0.62%) |
Feb 14, 2023 | 55.15 | 55.53 | 54.88 | 55.05 | 31,274 | -0.22(-0.39%) |
Feb 13, 2023 | 55.16 | 55.30 | 55.00 | 55.27 | 28,727 | +0.19(+0.34%) |
Feb 10, 2023 | 54.34 | 55.16 | 54.34 | 55.08 | 40,924 | +1.03(+1.91%) |
Feb 09, 2023 | 54.44 | 54.56 | 54.04 | 54.05 | 35,676 | -0.09(-0.17%) |
Feb 08, 2023 | 54.20 | 54.42 | 54.05 | 54.14 | 141,093 | -0.30(-0.56%) |
Feb 07, 2023 | 53.89 | 54.47 | 53.64 | 54.45 | 45,621 | +0.67(+1.24%) |
Feb 06, 2023 | 53.70 | 53.85 | 53.59 | 53.78 | 51,143 | -0.01(-0.02%) |
Feb 03, 2023 | 54.19 | 54.23 | 53.73 | 53.79 | 38,685 | -0.18(-0.33%) |
Feb 02, 2023 | 54.85 | 54.85 | 53.63 | 53.97 | 109,105 | -0.92(-1.67%) |
Feb 01, 2023 | 55.33 | 55.33 | 54.42 | 54.88 | 42,903 | -0.48(-0.88%) |
Jan 31, 2023 | 54.69 | 55.37 | 54.56 | 55.37 | 31,603 | +0.75(+1.37%) |
Jan 30, 2023 | 55.03 | 55.24 | 54.56 | 54.62 | 72,702 | -0.53(-0.97%) |
Jan 27, 2023 | 55.67 | 55.69 | 55.15 | 55.15 | 32,430 | -0.61(-1.09%) |
Jan 26, 2023 | 55.38 | 55.76 | 55.21 | 55.76 | 39,739 | +0.70(+1.26%) |
Jan 25, 2023 | 54.81 | 55.06 | 54.54 | 55.06 | 93,341 | +0.07(+0.12%) |
Jan 24, 2023 | 54.89 | 55.05 | 54.50 | 55.00 | 48,524 | +0.09(+0.16%) |
Jan 23, 2023 | 54.97 | 55.36 | 54.84 | 54.91 | 54,060 | +0.01(+0.02%) |
Jan 20, 2023 | 54.43 | 54.93 | 54.25 | 54.90 | 47,411 | +0.41(+0.76%) |
Jan 19, 2023 | 54.23 | 54.65 | 54.17 | 54.49 | 63,960 | +0.17(+0.32%) |
Jan 18, 2023 | 55.59 | 55.60 | 54.31 | 54.31 | 57,429 | -1.05(-1.90%) |
Jan 17, 2023 | 55.60 | 55.83 | 55.30 | 55.37 | 87,856 | -0.14(-0.25%) |
Jan 13, 2023 | 55.32 | 55.65 | 55.14 | 55.51 | 37,645 | +0.03(+0.05%) |
Jan 12, 2023 | 55.60 | 55.73 | 55.13 | 55.48 | 101,154 | +0.16(+0.28%) |
Jan 11, 2023 | 55.28 | 55.32 | 54.96 | 55.32 | 97,811 | +0.39(+0.71%) |
Jan 10, 2023 | 55.00 | 55.05 | 54.53 | 54.93 | 79,239 | +0.01(+0.02%) |
Jan 09, 2023 | 55.89 | 55.89 | 54.83 | 54.92 | 113,030 | -0.56(-1.01%) |
Jan 06, 2023 | 55.09 | 55.65 | 55.00 | 55.48 | 23,945 | +0.89(+1.64%) |
Jan 05, 2023 | 54.50 | 54.77 | 54.35 | 54.58 | 53,359 | -0.06(-0.11%) |
Jan 04, 2023 | 54.71 | 54.95 | 54.36 | 54.64 | 97,820 | -0.09(-0.16%) |
Jan 03, 2023 | 55.68 | 55.68 | 54.26 | 54.73 | 77,750 | -0.89(-1.60%) |
Dec 30, 2022 | 55.48 | 55.63 | 55.16 | 55.62 | 43,283 | +0.10(+0.18%) |
Dec 29, 2022 | 55.37 | 55.75 | 55.36 | 55.53 | 42,737 | +0.39(+0.71%) |
Dec 28, 2022 | 55.97 | 56.01 | 55.13 | 55.13 | 41,928 | -0.80(-1.44%) |
Dec 27, 2022 | 55.91 | 55.98 | 55.72 | 55.94 | 37,306 | +0.28(+0.51%) |
Dec 23, 2022 | 55.16 | 55.69 | 55.05 | 55.65 | 32,901 | +0.64(+1.16%) |
Dec 22, 2022 | 55.37 | 55.37 | 54.24 | 55.02 | 28,434 | -0.44(-0.79%) |
Dec 21, 2022 | 55.31 | 55.61 | 55.15 | 55.46 | 30,393 | +0.78(+1.43%) |
Dec 20, 2022 | 54.62 | 55.01 | 54.40 | 54.67 | 24,309 | +0.16(+0.29%) |
Dec 19, 2022 | 54.85 | 54.88 | 54.20 | 54.52 | 91,695 | -0.13(-0.23%) |
Dec 16, 2022 | 54.52 | 54.83 | 54.12 | 54.64 | 78,362 | -0.56(-1.01%) |
Dec 15, 2022 | 55.45 | 55.50 | 54.80 | 55.20 | 247,447 | -0.80(-1.43%) |
Dec 14, 2022 | 56.29 | 56.52 | 55.72 | 56.00 | 68,682 | -0.07(-0.12%) |
Dec 13, 2022 | 56.93 | 56.93 | 55.92 | 56.07 | 94,907 | +0.06(+0.10%) |
Dec 12, 2022 | 55.41 | 56.06 | 55.23 | 56.01 | 32,594 | +0.91(+1.64%) |
Dec 09, 2022 | 55.92 | 55.92 | 55.10 | 55.10 | 26,095 | -0.74(-1.33%) |
Dec 08, 2022 | 56.09 | 56.22 | 55.75 | 55.84 | 77,577 | +0.09(+0.16%) |
Dec 07, 2022 | 55.80 | 56.18 | 55.64 | 55.75 | 26,448 | -0.12(-0.21%) |
Dec 06, 2022 | 56.27 | 56.39 | 55.35 | 55.87 | 76,955 | -0.49(-0.86%) |
Dec 05, 2022 | 57.22 | 57.22 | 56.04 | 56.36 | 187,663 | -0.84(-1.47%) |
Dec 02, 2022 | 56.91 | 57.27 | 56.89 | 57.20 | 32,911 | +0.08(+0.14%) |
Dec 01, 2022 | 57.68 | 57.72 | 56.97 | 57.12 | 77,587 | -0.32(-0.56%) |
Nov 30, 2022 | 56.81 | 57.59 | 56.26 | 57.44 | 133,268 | +0.86(+1.52%) |
Nov 29, 2022 | 56.65 | 56.73 | 56.34 | 56.58 | 80,533 | +0.13(+0.22%) |
Nov 28, 2022 | 56.79 | 56.93 | 56.41 | 56.46 | 23,510 | -0.69(-1.21%) |
Nov 25, 2022 | 57.22 | 57.42 | 57.14 | 57.15 | 20,475 | +0.15(+0.27%) |
Nov 23, 2022 | 57.02 | 57.14 | 56.71 | 56.99 | 226,067 | -0.12(-0.21%) |
Nov 22, 2022 | 56.71 | 57.19 | 56.55 | 57.11 | 32,481 | +0.97(+1.73%) |
Nov 21, 2022 | 56.06 | 56.32 | 55.50 | 56.14 | 39,122 | -0.14(-0.24%) |
Nov 18, 2022 | 56.10 | 56.33 | 55.88 | 56.28 | 58,157 | +0.29(+0.52%) |
Nov 17, 2022 | 55.37 | 55.99 | 55.27 | 55.99 | 26,299 | +0.25(+0.45%) |
Nov 16, 2022 | 56.00 | 56.31 | 55.69 | 55.73 | 107,350 | -0.29(-0.52%) |
Nov 15, 2022 | 56.34 | 56.34 | 55.54 | 56.03 | 109,615 | +0.24(+0.44%) |
Nov 14, 2022 | 55.99 | 56.57 | 55.78 | 55.78 | 26,288 | -0.08(-0.14%) |
Nov 11, 2022 | 56.49 | 56.49 | 55.36 | 55.86 | 115,116 | -0.19(-0.33%) |
Nov 10, 2022 | 56.14 | 56.14 | 55.47 | 56.05 | 49,369 | +1.16(+2.11%) |
Nov 09, 2022 | 56.09 | 56.09 | 54.80 | 54.89 | 82,537 | -1.42(-2.52%) |
Nov 08, 2022 | 56.10 | 56.52 | 55.78 | 56.31 | 48,876 | +0.35(+0.63%) |
Nov 07, 2022 | 55.63 | 56.01 | 55.54 | 55.96 | 21,525 | +0.22(+0.40%) |
Nov 04, 2022 | 56.06 | 56.06 | 54.75 | 55.73 | 134,311 | +0.50(+0.90%) |
Nov 03, 2022 | 54.42 | 55.57 | 54.39 | 55.24 | 45,480 | +0.33(+0.60%) |
Nov 02, 2022 | 55.77 | 54.91 | 54.91 | 67,349 | -0.79(-1.42%) | |
Nov 01, 2022 | 55.88 | 56.02 | 55.45 | 55.70 | 198,340 | +0.02(+0.03%) |
Oct 31, 2022 | 55.54 | 56.20 | 55.54 | 55.68 | 138,227 | -0.11(-0.19%) |
Oct 28, 2022 | 55.26 | 55.81 | 55.21 | 55.78 | 16,284 | +0.94(+1.71%) |
Oct 27, 2022 | 55.18 | 55.45 | 54.85 | 54.85 | 42,294 | +0.06(+0.11%) |
Oct 26, 2022 | 54.57 | 55.16 | 54.55 | 54.79 | 56,031 | +0.53(+0.97%) |
Oct 25, 2022 | 54.10 | 54.35 | 53.87 | 54.26 | 586,153 | +0.05(+0.09%) |
Oct 24, 2022 | 53.96 | 54.31 | 53.70 | 54.21 | 26,741 | +0.78(+1.46%) |
Oct 21, 2022 | 52.37 | 53.53 | 52.14 | 53.44 | 58,489 | +1.28(+2.45%) |
Oct 20, 2022 | 52.36 | 52.78 | 52.07 | 52.16 | 13,238 | -0.13(-0.25%) |
Oct 19, 2022 | 52.37 | 52.37 | 52.01 | 52.29 | 5,646 | +0.05(+0.10%) |
Oct 18, 2022 | 52.53 | 52.53 | 51.81 | 52.24 | 36,323 | +0.58(+1.12%) |
Oct 17, 2022 | 51.69 | 51.96 | 51.55 | 51.66 | 14,968 | +0.71(+1.39%) |
Oct 14, 2022 | 52.05 | 52.10 | 50.95 | 50.95 | 13,919 | -1.13(-2.17%) |
Oct 13, 2022 | 49.73 | 52.17 | 49.73 | 52.08 | 58,657 | +1.53(+3.04%) |
Oct 12, 2022 | 50.77 | 50.89 | 50.55 | 50.55 | 29,289 | -0.12(-0.24%) |
Oct 11, 2022 | 50.77 | 51.24 | 50.67 | 50.67 | 2,866 | -0.03(-0.07%) |
Oct 10, 2022 | 50.91 | 50.96 | 50.61 | 50.70 | 4,494 | -0.31(-0.61%) |
Oct 07, 2022 | 51.41 | 51.61 | 51.01 | 51.01 | 7,216 | -0.83(-1.61%) |
Oct 06, 2022 | 52.12 | 52.12 | 51.85 | 51.85 | 6,831 | -0.14(-0.26%) |
Oct 05, 2022 | 51.91 | 52.31 | 51.39 | 51.98 | 26,243 | +0.25(+0.49%) |
Oct 04, 2022 | 51.22 | 51.73 | 51.22 | 51.73 | 3,924 | +1.22(+2.41%) |
Oct 03, 2022 | 50.14 | 50.69 | 50.14 | 50.51 | 1,927 | +1.50(+3.05%) |
Sep 30, 2022 | 49.58 | 49.58 | 49.02 | 49.02 | 9,690 | -0.62(-1.25%) |
Sep 29, 2022 | 49.58 | 49.65 | 49.35 | 49.64 | 9,895 | -0.56(-1.11%) |
Sep 28, 2022 | 49.24 | 50.32 | 49.24 | 50.19 | 6,066 | +1.32(+2.70%) |
Sep 27, 2022 | 48.83 | 48.95 | 48.64 | 48.87 | 20,842 | +0.14(+0.28%) |
Sep 26, 2022 | 49.13 | 49.46 | 48.73 | 48.74 | 5,787 | -0.67(-1.36%) |
Sep 23, 2022 | 50.23 | 50.23 | 49.02 | 49.41 | 10,478 | -1.41(-2.78%) |
Sep 22, 2022 | 50.95 | 51.27 | 50.81 | 50.82 | 608,585 | -0.06(-0.11%) |
Sep 21, 2022 | 51.91 | 51.99 | 50.88 | 50.88 | 5,276 | -0.63(-1.23%) |
Sep 20, 2022 | 51.15 | 51.51 | 51.15 | 51.51 | 28,033 | -0.33(-0.63%) |
Sep 19, 2022 | 51.50 | 51.84 | 51.47 | 51.84 | 5,047 | +0.07(+0.13%) |
Sep 16, 2022 | 51.51 | 51.84 | 51.31 | 51.77 | 10,915 | -0.33(-0.62%) |
Sep 15, 2022 | 52.36 | 52.54 | 51.85 | 52.10 | 10,695 | -0.32(-0.60%) |
Sep 14, 2022 | 52.40 | 52.57 | 52.12 | 52.42 | 11,808 | +0.14(+0.26%) |
Sep 13, 2022 | 53.58 | 53.58 | 52.17 | 52.28 | 13,641 | -2.03(-3.73%) |
Sep 12, 2022 | 54.50 | 54.50 | 54.15 | 54.30 | 6,871 | +0.42(+0.78%) |
Sep 09, 2022 | 53.53 | 53.94 | 53.53 | 53.88 | 29,546 | +0.78(+1.46%) |
Sep 08, 2022 | 52.54 | 53.12 | 52.54 | 53.11 | 17,047 | +0.40(+0.77%) |
Sep 07, 2022 | 52.05 | 52.83 | 52.03 | 52.70 | 10,488 | +0.69(+1.32%) |
Sep 06, 2022 | 52.25 | 52.36 | 51.93 | 52.02 | 6,572 | -0.20(-0.39%) |
Sep 02, 2022 | 53.12 | 53.33 | 52.00 | 52.22 | 23,100 | -0.39(-0.74%) |
Sep 01, 2022 | 52.22 | 52.61 | 51.95 | 52.61 | 13,958 | -0.09(-0.17%) |
Aug 31, 2022 | 53.29 | 53.29 | 52.69 | 52.69 | 4,136 | -0.52(-0.98%) |
Aug 30, 2022 | 53.73 | 53.73 | 52.99 | 53.22 | 5,498 | -0.67(-1.24%) |
Aug 29, 2022 | 53.84 | 54.21 | 53.82 | 53.89 | 28,102 | -0.13(-0.24%) |
Aug 26, 2022 | 55.08 | 55.46 | 54.02 | 54.02 | 13,129 | -1.59(-2.85%) |
Aug 25, 2022 | 55.24 | 55.61 | 55.13 | 55.61 | 14,721 | +0.69(+1.26%) |
Aug 24, 2022 | 54.58 | 54.99 | 54.58 | 54.91 | 12,784 | +0.17(+0.32%) |
Aug 23, 2022 | 54.89 | 55.02 | 54.63 | 54.74 | 19,124 | +0.10(+0.18%) |
Aug 22, 2022 | 54.61 | 54.81 | 54.49 | 54.64 | 7,718 | -0.95(-1.71%) |
Aug 19, 2022 | 55.82 | 55.82 | 55.43 | 55.59 | 25,175 | -0.53(-0.95%) |
Aug 18, 2022 | 56.05 | 56.25 | 55.92 | 56.13 | 16,469 | +0.35(+0.63%) |
Aug 17, 2022 | 55.80 | 56.08 | 55.52 | 55.78 | 23,549 | -0.33(-0.59%) |
Aug 16, 2022 | 56.04 | 56.26 | 55.94 | 56.11 | 7,981 | +0.13(+0.23%) |
Aug 15, 2022 | 55.62 | 56.04 | 55.36 | 55.98 | 14,773 | +0.07(+0.13%) |
Aug 12, 2022 | 55.21 | 55.90 | 55.21 | 55.90 | 15,290 | +0.87(+1.59%) |
Aug 11, 2022 | 55.02 | 55.34 | 54.94 | 55.03 | 17,802 | +0.32(+0.58%) |
Aug 10, 2022 | 54.55 | 54.73 | 54.50 | 54.71 | 11,460 | +0.92(+1.70%) |
Aug 09, 2022 | 54.00 | 54.00 | 53.70 | 53.79 | 15,115 | +0.08(+0.15%) |
Aug 08, 2022 | 53.77 | 54.05 | 53.62 | 53.71 | 40,817 | -0.10(-0.18%) |
Aug 05, 2022 | 53.26 | 53.84 | 53.12 | 53.81 | 53,278 | +0.25(+0.47%) |
Aug 04, 2022 | 53.73 | 53.75 | 53.55 | 53.56 | 18,522 | -0.51(-0.94%) |
Aug 03, 2022 | 53.70 | 54.16 | 53.70 | 54.06 | 32,314 | +0.42(+0.78%) |
Aug 02, 2022 | 53.74 | 54.17 | 53.58 | 53.65 | 34,982 | -0.28(-0.52%) |
Aug 01, 2022 | 53.76 | 54.14 | 53.74 | 53.93 | 16,109 | -0.37(-0.68%) |
Jul 29, 2022 | 53.94 | 54.43 | 53.85 | 54.30 | 23,161 | +0.76(+1.42%) |
Jul 28, 2022 | 53.19 | 53.64 | 52.84 | 53.54 | 612,841 | +0.61(+1.16%) |
Jul 27, 2022 | 52.16 | 53.15 | 52.06 | 52.93 | 18,508 | +1.31(+2.53%) |
Jul 26, 2022 | 52.08 | 52.08 | 51.46 | 51.62 | 14,361 | -0.42(-0.81%) |
Jul 25, 2022 | 51.84 | 52.04 | 51.79 | 52.04 | 4,170 | +0.51(+1.00%) |
Jul 22, 2022 | 52.07 | 52.07 | 51.46 | 51.53 | 51,455 | -0.56(-1.07%) |
Jul 21, 2022 | 51.82 | 52.09 | 51.48 | 52.09 | 33,998 | +0.18(+0.34%) |
Jul 20, 2022 | 51.48 | 52.05 | 51.48 | 51.91 | 8,949 | +0.02(+0.05%) |
Jul 19, 2022 | 51.29 | 51.95 | 51.29 | 51.89 | 22,514 | +1.47(+2.91%) |
Jul 18, 2022 | 51.12 | 51.19 | 50.32 | 50.42 | 6,654 | -0.32(-0.64%) |
Jul 15, 2022 | 50.62 | 50.75 | 50.47 | 50.75 | 16,757 | +1.04(+2.09%) |
Jul 14, 2022 | 48.94 | 49.71 | 48.92 | 49.71 | 6,405 | -0.30(-0.60%) |
Jul 13, 2022 | 50.10 | 50.39 | 50.01 | 50.01 | 9,056 | -0.41(-0.81%) |
Jul 12, 2022 | 50.79 | 50.98 | 50.37 | 50.42 | 7,313 | -0.49(-0.95%) |
Jul 11, 2022 | 51.16 | 51.21 | 50.88 | 50.90 | 2,909 | -0.52(-1.02%) |
Jul 08, 2022 | 51.38 | 51.69 | 51.29 | 51.42 | 6,215 | +0.04(+0.08%) |
Jul 07, 2022 | 50.82 | 51.60 | 50.82 | 51.39 | 11,692 | +0.85(+1.69%) |
Jul 06, 2022 | 50.41 | 50.82 | 50.08 | 50.53 | 27,273 | +0.08(+0.15%) |
Jul 05, 2022 | 49.86 | 50.49 | 49.35 | 50.46 | 19,041 | -0.32(-0.63%) |
Jul 01, 2022 | 50.53 | 50.88 | 50.00 | 50.78 | 12,012 | +0.46(+0.91%) |
Jun 30, 2022 | 50.35 | 50.71 | 50.03 | 50.32 | 4,831 | -0.55(-1.07%) |
Jun 29, 2022 | 51.25 | 51.27 | 50.76 | 50.87 | 7,304 | -0.29(-0.56%) |
Jun 28, 2022 | 52.30 | 52.37 | 51.11 | 51.15 | 29,590 | -0.59(-1.14%) |
Jun 27, 2022 | 51.71 | 51.97 | 51.62 | 51.74 | 12,586 | +0.12(+0.23%) |
Jun 24, 2022 | 50.78 | 51.66 | 50.78 | 51.63 | 60,464 | +1.42(+2.82%) |
Jun 23, 2022 | 50.35 | 50.46 | 49.60 | 50.21 | 13,989 | -0.08(-0.15%) |
Jun 22, 2022 | 49.82 | 50.70 | 49.82 | 50.29 | 13,856 | -0.13(-0.25%) |
Jun 21, 2022 | 49.63 | 50.62 | 49.63 | 50.42 | 26,747 | +1.63(+3.34%) |
Jun 17, 2022 | 49.48 | 49.48 | 48.50 | 48.79 | 50,710 | -0.56(-1.13%) |
Jun 16, 2022 | 49.45 | 49.63 | 48.89 | 49.35 | 14,179 | -1.50(-2.94%) |
Jun 15, 2022 | 51.04 | 51.16 | 50.39 | 50.84 | 84,074 | +0.45(+0.88%) |
Jun 14, 2022 | 50.76 | 51.17 | 50.21 | 50.40 | 92,906 | -0.39(-0.76%) |
Jun 13, 2022 | 51.31 | 51.45 | 50.60 | 50.78 | 37,595 | -1.86(-3.54%) |
Jun 10, 2022 | 53.18 | 53.18 | 52.65 | 52.65 | 7,446 | -1.39(-2.57%) |
Jun 09, 2022 | 55.03 | 55.16 | 54.04 | 54.04 | 4,030 | -1.18(-2.13%) |
Jun 08, 2022 | 55.61 | 55.72 | 55.13 | 55.21 | 13,702 | -0.44(-0.80%) |
Jun 07, 2022 | 54.80 | 55.76 | 54.80 | 55.66 | 7,834 | +0.63(+1.14%) |
Jun 06, 2022 | 55.50 | 55.58 | 54.89 | 55.03 | 28,555 | +0.15(+0.27%) |
Jun 03, 2022 | 54.99 | 55.08 | 54.75 | 54.88 | 53,863 | -0.47(-0.85%) |
Jun 02, 2022 | 54.51 | 55.35 | 54.35 | 55.35 | 12,169 | +0.70(+1.29%) |
Jun 01, 2022 | 55.26 | 55.27 | 54.23 | 54.64 | 30,276 | -0.16(-0.30%) |
May 31, 2022 | 55.20 | 55.54 | 54.81 | 54.81 | 64,039 | -0.58(-1.05%) |
May 27, 2022 | 54.77 | 55.39 | 54.70 | 55.39 | 23,747 | +1.15(+2.13%) |
May 26, 2022 | 54.02 | 54.46 | 54.02 | 54.23 | 33,642 | +1.00(+1.88%) |
May 25, 2022 | 52.69 | 53.49 | 52.69 | 53.24 | 25,779 | +0.53(+1.00%) |
May 24, 2022 | 52.39 | 52.71 | 52.05 | 52.71 | 7,740 | -0.25(-0.48%) |
May 23, 2022 | 53.11 | 53.14 | 52.73 | 52.96 | 10,394 | +1.11(+2.13%) |
May 20, 2022 | 52.40 | 52.40 | 50.80 | 51.86 | 30,403 | -0.10(-0.19%) |
May 19, 2022 | 51.65 | 52.48 | 51.62 | 51.96 | 30,426 | -0.23(-0.44%) |
May 18, 2022 | 54.07 | 54.07 | 52.13 | 52.18 | 34,730 | -2.21(-4.06%) |
May 17, 2022 | 54.20 | 54.45 | 53.97 | 54.39 | 14,383 | +0.81(+1.51%) |
May 16, 2022 | 53.42 | 54.10 | 53.42 | 53.58 | 12,381 | +0.04(+0.08%) |
May 13, 2022 | 53.15 | 53.73 | 53.13 | 53.54 | 63,573 | +1.22(+2.33%) |
May 12, 2022 | 52.20 | 52.58 | 51.55 | 52.32 | 47,354 | -0.26(-0.49%) |
May 11, 2022 | 52.94 | 53.93 | 52.57 | 52.57 | 55,291 | -0.24(-0.45%) |
May 10, 2022 | 53.51 | 53.65 | 52.49 | 52.81 | 36,560 | +0.03(+0.06%) |
May 09, 2022 | 53.77 | 53.77 | 52.56 | 52.78 | 7,235 | -1.90(-3.48%) |
May 06, 2022 | 54.35 | 54.90 | 54.00 | 54.68 | 11,309 | +0.05(+0.08%) |
May 05, 2022 | 55.63 | 55.81 | 54.17 | 54.63 | 9,522 | -1.57(-2.80%) |
May 04, 2022 | 54.80 | 56.28 | 54.57 | 56.21 | 31,134 | +1.62(+2.97%) |
May 03, 2022 | 54.34 | 54.97 | 54.25 | 54.59 | 26,197 | +0.42(+0.77%) |