Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 56.51 | 56.87 | 55.76 | 56.28 | 123,915 | -0.48(-0.84%) |
May 30, 2023 | 57.00 | 57.67 | 56.08 | 56.76 | 121,907 | -0.32(-0.56%) |
May 26, 2023 | 56.56 | 57.59 | 56.56 | 57.08 | 87,417 | +0.53(+0.93%) |
May 25, 2023 | 57.77 | 58.10 | 55.75 | 56.55 | 130,440 | -1.51(-2.61%) |
May 24, 2023 | 58.84 | 59.38 | 57.61 | 58.06 | 296,255 | -1.20(-2.03%) |
May 23, 2023 | 57.71 | 59.81 | 57.71 | 59.27 | 245,372 | +1.36(+2.35%) |
May 22, 2023 | 56.86 | 58.25 | 56.64 | 57.91 | 209,917 | +1.35(+2.38%) |
May 19, 2023 | 56.09 | 56.69 | 55.38 | 56.56 | 216,746 | +1.25(+2.26%) |
May 18, 2023 | 54.52 | 55.42 | 54.18 | 55.31 | 155,400 | +0.53(+0.96%) |
May 17, 2023 | 53.86 | 55.09 | 53.86 | 54.78 | 109,288 | +1.09(+2.04%) |
May 16, 2023 | 55.02 | 55.09 | 53.69 | 53.69 | 103,463 | -1.33(-2.42%) |
May 15, 2023 | 55.37 | 55.92 | 54.93 | 55.02 | 163,676 | -0.34(-0.62%) |
May 12, 2023 | 54.59 | 55.47 | 54.31 | 55.36 | 177,892 | +0.83(+1.52%) |
May 11, 2023 | 53.92 | 54.76 | 52.94 | 54.53 | 296,551 | +0.04(+0.07%) |
May 10, 2023 | 52.16 | 55.20 | 51.57 | 54.49 | 286,371 | +2.78(+5.37%) |
May 09, 2023 | 52.48 | 52.61 | 49.73 | 51.71 | 519,671 | -2.46(-4.55%) |
May 08, 2023 | 55.27 | 55.27 | 53.76 | 54.18 | 205,653 | -0.66(-1.21%) |
May 05, 2023 | 55.70 | 56.04 | 54.32 | 54.84 | 176,723 | -0.38(-0.69%) |
May 04, 2023 | 56.33 | 56.78 | 55.18 | 55.22 | 188,183 | -1.41(-2.48%) |
May 03, 2023 | 55.94 | 57.18 | 55.94 | 56.63 | 239,454 | +0.86(+1.54%) |
May 02, 2023 | 57.80 | 57.80 | 54.50 | 55.77 | 339,667 | -2.33(-4.00%) |
May 01, 2023 | 57.65 | 58.66 | 57.21 | 58.09 | 192,934 | +0.30(+0.52%) |
Apr 28, 2023 | 57.71 | 58.45 | 57.18 | 57.79 | 350,910 | +0.34(+0.60%) |
Apr 27, 2023 | 58.04 | 58.40 | 57.03 | 57.45 | 341,579 | -0.48(-0.83%) |
Apr 26, 2023 | 58.29 | 58.47 | 57.21 | 57.93 | 170,972 | -0.74(-1.27%) |
Apr 25, 2023 | 60.31 | 60.62 | 58.52 | 58.67 | 173,677 | -1.93(-3.18%) |
Apr 24, 2023 | 62.48 | 62.48 | 59.58 | 60.60 | 163,009 | -2.04(-3.26%) |
Apr 21, 2023 | 63.43 | 63.73 | 62.34 | 62.64 | 144,728 | -0.79(-1.25%) |
Apr 20, 2023 | 62.95 | 63.54 | 62.78 | 63.43 | 120,392 | -0.04(-0.06%) |
Apr 19, 2023 | 63.17 | 63.85 | 62.79 | 63.47 | 84,368 | +0.13(+0.20%) |
Apr 18, 2023 | 64.67 | 65.00 | 63.12 | 63.34 | 118,312 | -1.10(-1.71%) |
Apr 17, 2023 | 64.27 | 64.59 | 63.86 | 64.45 | 90,788 | +0.35(+0.55%) |
Apr 14, 2023 | 64.33 | 65.00 | 63.52 | 64.09 | 152,008 | -0.11(-0.17%) |
Apr 13, 2023 | 63.67 | 64.34 | 62.06 | 64.20 | 140,375 | +0.87(+1.37%) |
Apr 12, 2023 | 63.35 | 63.52 | 62.55 | 63.33 | 116,101 | +0.42(+0.67%) |
Apr 11, 2023 | 62.58 | 63.07 | 62.22 | 62.91 | 118,320 | +0.33(+0.53%) |
Apr 10, 2023 | 60.81 | 62.77 | 60.64 | 62.58 | 208,934 | +1.49(+2.43%) |
Apr 06, 2023 | 61.35 | 61.55 | 60.95 | 61.09 | 106,661 | -0.48(-0.78%) |
Apr 05, 2023 | 60.89 | 61.62 | 60.55 | 61.57 | 412,228 | +0.49(+0.80%) |
Apr 04, 2023 | 61.50 | 61.50 | 60.66 | 61.08 | 148,827 | -0.38(-0.62%) |
Apr 03, 2023 | 61.61 | 61.80 | 60.91 | 61.47 | 154,074 | -0.33(-0.54%) |
Mar 31, 2023 | 61.61 | 61.96 | 61.28 | 61.80 | 136,543 | +0.65(+1.07%) |
Mar 30, 2023 | 61.42 | 61.42 | 60.95 | 61.14 | 98,903 | +0.03(+0.05%) |
Mar 29, 2023 | 61.75 | 61.75 | 60.81 | 61.11 | 115,551 | -0.12(-0.19%) |
Mar 28, 2023 | 61.07 | 61.36 | 60.88 | 61.23 | 118,613 | +0.07(+0.11%) |
Mar 27, 2023 | 60.72 | 61.61 | 60.49 | 61.16 | 309,537 | +0.93(+1.54%) |
Mar 24, 2023 | 60.07 | 60.66 | 59.65 | 60.23 | 231,113 | -0.14(-0.23%) |
Mar 23, 2023 | 60.18 | 60.80 | 59.71 | 60.37 | 234,065 | +0.25(+0.42%) |
Mar 22, 2023 | 61.27 | 62.19 | 60.09 | 60.12 | 173,386 | -1.17(-1.91%) |
Mar 21, 2023 | 60.82 | 61.45 | 60.48 | 61.29 | 160,668 | +1.22(+2.03%) |
Mar 20, 2023 | 60.12 | 60.94 | 59.76 | 60.07 | 174,366 | +0.19(+0.31%) |
Mar 17, 2023 | 60.74 | 60.85 | 59.08 | 59.88 | 788,040 | -1.07(-1.76%) |
Mar 16, 2023 | 58.29 | 61.02 | 58.07 | 60.96 | 212,049 | +2.08(+3.54%) |
Mar 15, 2023 | 59.91 | 60.19 | 58.19 | 58.88 | 297,804 | -1.95(-3.21%) |
Mar 14, 2023 | 60.45 | 60.93 | 59.84 | 60.83 | 340,016 | +1.16(+1.95%) |
Mar 13, 2023 | 59.11 | 60.48 | 58.86 | 59.67 | 363,620 | -0.09(-0.15%) |
Mar 10, 2023 | 60.12 | 60.21 | 59.07 | 59.75 | 199,338 | -0.62(-1.02%) |
Mar 09, 2023 | 60.79 | 61.30 | 60.37 | 60.37 | 101,886 | -0.30(-0.50%) |
Mar 08, 2023 | 60.51 | 60.89 | 59.79 | 60.67 | 126,650 | +0.34(+0.56%) |
Mar 07, 2023 | 60.90 | 61.31 | 59.84 | 60.33 | 145,985 | -0.42(-0.69%) |
Mar 06, 2023 | 60.85 | 60.96 | 60.41 | 60.75 | 160,806 | -0.01(-0.02%) |
Mar 03, 2023 | 60.90 | 61.24 | 60.53 | 60.76 | 108,144 | +0.25(+0.42%) |
Mar 02, 2023 | 60.53 | 61.12 | 59.77 | 60.51 | 212,971 | -0.39(-0.64%) |
Mar 01, 2023 | 60.70 | 60.90 | 60.14 | 60.90 | 206,723 | +0.18(+0.30%) |
Feb 28, 2023 | 60.43 | 60.98 | 58.33 | 60.71 | 332,083 | +0.16(+0.26%) |
Feb 27, 2023 | 60.52 | 61.15 | 60.31 | 60.56 | 355,768 | +0.45(+0.74%) |
Feb 24, 2023 | 60.06 | 60.28 | 59.56 | 60.11 | 160,864 | -0.61(-1.01%) |
Feb 23, 2023 | 60.93 | 61.25 | 59.65 | 60.72 | 329,598 | +0.00(+0.00%) |
Feb 22, 2023 | 60.16 | 60.84 | 59.64 | 60.72 | 276,764 | +0.53(+0.89%) |
Feb 21, 2023 | 60.70 | 60.70 | 59.71 | 60.19 | 184,523 | -1.02(-1.67%) |
Feb 17, 2023 | 59.72 | 61.30 | 59.43 | 61.21 | 229,419 | +1.74(+2.92%) |
Feb 16, 2023 | 58.53 | 60.44 | 57.66 | 59.47 | 293,537 | +0.17(+0.28%) |
Feb 15, 2023 | 57.98 | 59.42 | 57.81 | 59.30 | 124,779 | +1.05(+1.80%) |
Feb 14, 2023 | 58.15 | 58.53 | 57.35 | 58.25 | 308,466 | +0.20(+0.35%) |
Feb 13, 2023 | 57.26 | 58.20 | 56.77 | 58.05 | 104,153 | +0.76(+1.32%) |
Feb 10, 2023 | 56.78 | 57.79 | 56.43 | 57.29 | 122,393 | +0.71(+1.25%) |
Feb 09, 2023 | 56.41 | 56.94 | 56.19 | 56.58 | 129,354 | +0.39(+0.69%) |
Feb 08, 2023 | 56.05 | 57.03 | 55.86 | 56.19 | 116,665 | -0.35(-0.62%) |
Feb 07, 2023 | 56.70 | 59.62 | 54.23 | 56.54 | 234,171 | +0.68(+1.22%) |
Feb 06, 2023 | 56.30 | 56.47 | 55.68 | 55.86 | 114,672 | -0.81(-1.42%) |
Feb 03, 2023 | 55.99 | 57.66 | 55.99 | 56.67 | 130,864 | +0.33(+0.59%) |
Feb 02, 2023 | 55.99 | 56.77 | 55.22 | 56.34 | 130,057 | +0.78(+1.40%) |
Feb 01, 2023 | 54.47 | 55.84 | 54.01 | 55.56 | 135,911 | +1.03(+1.89%) |
Jan 31, 2023 | 53.56 | 54.74 | 53.56 | 54.53 | 174,686 | +1.20(+2.24%) |
Jan 30, 2023 | 53.79 | 54.39 | 53.26 | 53.34 | 125,792 | -0.68(-1.26%) |
Jan 27, 2023 | 53.86 | 54.50 | 53.86 | 54.02 | 69,421 | -0.23(-0.43%) |
Jan 26, 2023 | 54.06 | 54.33 | 53.61 | 54.25 | 103,582 | +0.62(+1.16%) |
Jan 25, 2023 | 53.22 | 54.26 | 52.57 | 53.63 | 165,163 | -0.17(-0.33%) |
Jan 24, 2023 | 54.37 | 54.40 | 53.52 | 53.80 | 100,550 | -0.85(-1.55%) |
Jan 23, 2023 | 54.11 | 56.08 | 53.64 | 54.65 | 134,835 | +0.92(+1.72%) |
Jan 20, 2023 | 53.59 | 53.91 | 53.02 | 53.73 | 131,103 | +0.33(+0.62%) |
Jan 19, 2023 | 53.13 | 53.73 | 52.87 | 53.40 | 176,858 | -0.23(-0.43%) |
Jan 18, 2023 | 54.44 | 55.21 | 53.47 | 53.63 | 169,208 | -0.78(-1.43%) |
Jan 17, 2023 | 56.31 | 56.47 | 54.34 | 54.41 | 147,977 | -2.19(-3.86%) |
Jan 13, 2023 | 55.28 | 56.76 | 55.17 | 56.59 | 107,746 | +1.02(+1.84%) |
Jan 12, 2023 | 55.60 | 55.90 | 54.31 | 55.57 | 81,022 | +0.20(+0.37%) |
Jan 11, 2023 | 54.90 | 55.67 | 54.54 | 55.37 | 127,848 | +0.81(+1.48%) |
Jan 10, 2023 | 53.60 | 54.57 | 52.45 | 54.56 | 94,273 | +0.98(+1.83%) |
Jan 09, 2023 | 54.21 | 54.38 | 53.46 | 53.58 | 109,351 | -0.49(-0.90%) |
Jan 06, 2023 | 51.81 | 54.23 | 51.48 | 54.07 | 109,467 | +2.43(+4.70%) |
Jan 05, 2023 | 53.04 | 53.04 | 51.18 | 51.64 | 138,580 | -1.51(-2.83%) |
Jan 04, 2023 | 53.14 | 54.12 | 52.82 | 53.14 | 109,534 | +0.11(+0.20%) |
Jan 03, 2023 | 53.52 | 54.55 | 52.57 | 53.04 | 141,412 | -0.23(-0.44%) |
Dec 30, 2022 | 53.24 | 53.55 | 52.78 | 53.27 | 143,397 | -0.46(-0.85%) |
Dec 29, 2022 | 52.74 | 53.94 | 52.74 | 53.73 | 76,695 | +1.23(+2.35%) |
Dec 28, 2022 | 53.35 | 54.11 | 52.46 | 52.49 | 74,273 | -0.91(-1.71%) |
Dec 27, 2022 | 53.22 | 53.70 | 52.96 | 53.41 | 50,356 | +0.14(+0.26%) |
Dec 23, 2022 | 52.00 | 53.48 | 51.98 | 53.27 | 50,672 | +1.22(+2.35%) |
Dec 22, 2022 | 52.62 | 53.59 | 51.51 | 52.05 | 218,849 | -1.15(-2.16%) |
Dec 21, 2022 | 51.61 | 53.65 | 51.50 | 53.19 | 196,427 | +1.96(+3.83%) |
Dec 20, 2022 | 51.02 | 51.62 | 50.06 | 51.23 | 119,063 | +0.25(+0.50%) |
Dec 19, 2022 | 51.61 | 52.06 | 50.69 | 50.98 | 96,741 | -0.73(-1.41%) |
Dec 16, 2022 | 50.28 | 52.00 | 49.24 | 51.71 | 266,730 | +1.20(+2.39%) |
Dec 15, 2022 | 52.29 | 52.37 | 49.78 | 50.50 | 415,183 | -2.36(-4.47%) |
Dec 14, 2022 | 52.18 | 53.89 | 51.71 | 52.86 | 213,889 | +0.33(+0.63%) |
Dec 13, 2022 | 52.78 | 53.15 | 52.29 | 52.53 | 233,082 | +0.59(+1.14%) |
Dec 12, 2022 | 51.10 | 52.35 | 49.99 | 51.94 | 315,121 | +1.03(+2.02%) |
Dec 09, 2022 | 48.67 | 51.03 | 47.95 | 50.91 | 337,931 | +2.36(+4.86%) |
Dec 08, 2022 | 51.69 | 51.86 | 48.31 | 48.55 | 216,048 | -3.11(-6.02%) |
Dec 07, 2022 | 53.24 | 53.57 | 51.61 | 51.66 | 103,106 | -1.45(-2.73%) |
Dec 06, 2022 | 53.93 | 53.99 | 52.70 | 53.11 | 115,608 | -0.95(-1.75%) |
Dec 05, 2022 | 55.39 | 55.72 | 53.83 | 54.05 | 100,567 | -1.82(-3.25%) |
Dec 02, 2022 | 55.76 | 56.49 | 55.29 | 55.87 | 85,971 | -0.47(-0.84%) |
Dec 01, 2022 | 57.14 | 57.55 | 56.23 | 56.34 | 198,495 | -0.72(-1.27%) |
Nov 30, 2022 | 54.78 | 57.17 | 53.44 | 57.07 | 171,525 | +2.47(+4.53%) |
Nov 29, 2022 | 55.66 | 55.72 | 54.56 | 54.59 | 84,696 | -0.98(-1.76%) |
Nov 28, 2022 | 56.88 | 56.98 | 55.25 | 55.57 | 157,828 | -1.40(-2.46%) |
Nov 25, 2022 | 56.64 | 57.81 | 56.64 | 56.97 | 37,578 | -0.79(-1.37%) |
Nov 23, 2022 | 57.78 | 58.91 | 57.72 | 57.76 | 53,422 | -0.19(-0.33%) |
Nov 22, 2022 | 57.93 | 58.34 | 57.27 | 57.96 | 82,888 | +0.40(+0.69%) |
Nov 21, 2022 | 57.70 | 58.36 | 57.16 | 57.56 | 231,411 | -0.32(-0.55%) |
Nov 18, 2022 | 57.94 | 58.76 | 57.43 | 57.88 | 103,429 | +1.03(+1.82%) |
Nov 17, 2022 | 55.28 | 56.86 | 55.06 | 56.85 | 103,468 | +1.11(+1.99%) |
Nov 16, 2022 | 56.13 | 56.77 | 55.42 | 55.73 | 109,196 | -0.33(-0.59%) |
Nov 15, 2022 | 56.01 | 56.75 | 55.62 | 56.06 | 89,809 | +0.93(+1.68%) |
Nov 14, 2022 | 55.17 | 55.98 | 54.89 | 55.14 | 91,625 | +0.00(+0.00%) |
Nov 11, 2022 | 55.44 | 56.25 | 55.04 | 55.14 | 112,012 | -0.14(-0.26%) |
Nov 10, 2022 | 55.27 | 56.26 | 55.08 | 55.28 | 204,056 | +1.73(+3.23%) |
Nov 09, 2022 | 53.59 | 54.07 | 53.04 | 53.55 | 86,947 | -0.42(-0.77%) |
Nov 08, 2022 | 54.20 | 54.83 | 53.74 | 53.97 | 119,901 | -0.14(-0.25%) |
Nov 07, 2022 | 54.92 | 54.92 | 53.60 | 54.10 | 119,936 | -0.48(-0.88%) |
Nov 04, 2022 | 54.68 | 55.03 | 53.42 | 54.58 | 108,009 | +0.42(+0.77%) |
Nov 03, 2022 | 53.22 | 55.37 | 52.68 | 54.17 | 111,569 | +0.32(+0.59%) |
Nov 02, 2022 | 56.17 | 53.81 | 53.85 | 177,186 | -2.70(-4.77%) | |
Nov 01, 2022 | 60.14 | 60.26 | 54.29 | 56.55 | 351,060 | -4.58(-7.49%) |
Oct 31, 2022 | 61.43 | 62.14 | 60.92 | 61.13 | 152,591 | -0.13(-0.21%) |
Oct 28, 2022 | 59.79 | 62.14 | 59.79 | 61.25 | 124,479 | +1.90(+3.21%) |
Oct 27, 2022 | 59.68 | 60.44 | 59.08 | 59.35 | 165,000 | +0.08(+0.13%) |
Oct 26, 2022 | 60.58 | 61.02 | 59.11 | 59.27 | 105,875 | -1.14(-1.89%) |
Oct 25, 2022 | 59.03 | 60.43 | 58.55 | 60.41 | 133,394 | +1.35(+2.29%) |
Oct 24, 2022 | 59.70 | 60.37 | 58.96 | 59.06 | 117,376 | -0.31(-0.52%) |
Oct 21, 2022 | 59.74 | 60.07 | 57.13 | 59.37 | 116,167 | -0.73(-1.22%) |
Oct 20, 2022 | 60.69 | 61.34 | 59.64 | 60.10 | 55,488 | -0.66(-1.08%) |
Oct 19, 2022 | 60.77 | 61.76 | 60.02 | 60.76 | 115,651 | -0.75(-1.23%) |
Oct 18, 2022 | 60.90 | 62.28 | 60.85 | 61.51 | 121,117 | +1.64(+2.74%) |
Oct 17, 2022 | 59.49 | 60.57 | 59.37 | 59.87 | 64,350 | +1.25(+2.13%) |
Oct 14, 2022 | 60.55 | 60.55 | 58.33 | 58.62 | 75,290 | -1.58(-2.63%) |
Oct 13, 2022 | 57.08 | 60.87 | 56.45 | 60.21 | 113,449 | +2.28(+3.94%) |
Oct 12, 2022 | 58.12 | 59.02 | 57.92 | 57.93 | 92,989 | -0.03(-0.05%) |
Oct 11, 2022 | 58.00 | 58.87 | 57.60 | 57.96 | 96,568 | -0.51(-0.88%) |
Oct 10, 2022 | 57.16 | 58.58 | 57.09 | 58.47 | 58,959 | +1.71(+3.01%) |
Oct 07, 2022 | 57.19 | 57.19 | 56.04 | 56.76 | 189,077 | -1.09(-1.89%) |
Oct 06, 2022 | 59.04 | 59.28 | 57.72 | 57.85 | 105,713 | -1.28(-2.17%) |
Oct 05, 2022 | 58.88 | 59.42 | 58.35 | 59.14 | 92,878 | -0.47(-0.79%) |
Oct 04, 2022 | 58.70 | 59.91 | 58.70 | 59.61 | 92,035 | +1.77(+3.06%) |
Oct 03, 2022 | 57.05 | 58.01 | 56.74 | 57.84 | 93,036 | +1.18(+2.08%) |
Sep 30, 2022 | 56.50 | 58.05 | 56.50 | 56.66 | 129,864 | +0.00(+0.00%) |
Sep 29, 2022 | 56.65 | 56.73 | 55.61 | 56.66 | 114,633 | -0.71(-1.23%) |
Sep 28, 2022 | 55.34 | 57.80 | 54.28 | 57.37 | 145,634 | +2.22(+4.03%) |
Sep 27, 2022 | 55.98 | 56.38 | 54.78 | 55.15 | 124,184 | -0.44(-0.80%) |
Sep 26, 2022 | 55.53 | 56.62 | 54.49 | 55.59 | 130,053 | -0.43(-0.78%) |
Sep 23, 2022 | 56.51 | 59.72 | 55.82 | 56.02 | 137,748 | -1.09(-1.91%) |
Sep 22, 2022 | 57.63 | 58.13 | 56.95 | 57.12 | 144,729 | -0.71(-1.24%) |
Sep 21, 2022 | 58.05 | 59.71 | 57.60 | 57.83 | 180,329 | -0.14(-0.23%) |
Sep 20, 2022 | 58.44 | 58.44 | 57.54 | 57.97 | 132,708 | -0.89(-1.51%) |
Sep 19, 2022 | 56.88 | 58.95 | 56.67 | 58.85 | 138,299 | +1.28(+2.23%) |
Sep 16, 2022 | 58.41 | 58.43 | 57.05 | 57.57 | 313,063 | -1.03(-1.76%) |
Sep 15, 2022 | 57.69 | 59.58 | 56.32 | 58.60 | 212,250 | +0.43(+0.73%) |
Sep 14, 2022 | 56.75 | 58.51 | 56.75 | 58.18 | 156,505 | +1.43(+2.52%) |
Sep 13, 2022 | 57.50 | 57.77 | 56.52 | 56.75 | 220,088 | -1.86(-3.18%) |
Sep 12, 2022 | 57.77 | 59.18 | 57.53 | 58.61 | 168,401 | +1.29(+2.25%) |
Sep 09, 2022 | 56.98 | 57.60 | 56.00 | 57.32 | 98,540 | +0.61(+1.07%) |
Sep 08, 2022 | 55.16 | 56.87 | 54.97 | 56.72 | 194,944 | +0.93(+1.67%) |
Sep 07, 2022 | 54.28 | 55.82 | 54.28 | 55.78 | 252,313 | +1.61(+2.98%) |
Sep 06, 2022 | 52.85 | 54.35 | 52.53 | 54.17 | 213,405 | +1.40(+2.66%) |
Sep 02, 2022 | 53.09 | 53.89 | 52.40 | 52.77 | 85,186 | +0.10(+0.18%) |
Sep 01, 2022 | 52.59 | 53.24 | 52.24 | 52.67 | 142,855 | +0.07(+0.13%) |
Aug 31, 2022 | 52.92 | 53.88 | 52.58 | 52.60 | 166,449 | +0.03(+0.05%) |
Aug 30, 2022 | 54.17 | 54.17 | 52.47 | 52.57 | 115,974 | -1.38(-2.57%) |
Aug 29, 2022 | 53.44 | 54.35 | 53.05 | 53.96 | 77,424 | -0.08(-0.14%) |
Aug 26, 2022 | 55.78 | 55.97 | 53.94 | 54.04 | 69,035 | -1.67(-3.00%) |
Aug 25, 2022 | 54.87 | 55.93 | 54.61 | 55.71 | 71,948 | +1.09(+1.99%) |
Aug 24, 2022 | 54.79 | 54.93 | 54.06 | 54.62 | 61,272 | -0.11(-0.19%) |
Aug 23, 2022 | 54.98 | 55.73 | 54.68 | 54.73 | 77,511 | -0.58(-1.04%) |
Aug 22, 2022 | 55.76 | 55.76 | 54.89 | 55.30 | 72,409 | -1.25(-2.21%) |
Aug 19, 2022 | 55.82 | 56.82 | 55.71 | 56.55 | 105,729 | +0.58(+1.03%) |
Aug 18, 2022 | 55.63 | 56.55 | 55.63 | 55.98 | 89,425 | +0.15(+0.28%) |
Aug 17, 2022 | 56.27 | 56.37 | 55.23 | 55.82 | 111,764 | -0.86(-1.51%) |
Aug 16, 2022 | 55.32 | 57.07 | 54.78 | 56.68 | 135,940 | +1.23(+2.22%) |
Aug 15, 2022 | 53.80 | 56.01 | 53.67 | 55.45 | 125,196 | +1.48(+2.74%) |
Aug 12, 2022 | 53.80 | 54.87 | 53.10 | 53.97 | 133,182 | +0.78(+1.46%) |
Aug 11, 2022 | 54.79 | 54.88 | 52.55 | 53.19 | 141,350 | -1.47(-2.69%) |
Aug 10, 2022 | 54.45 | 55.70 | 53.95 | 54.66 | 94,984 | +1.23(+2.30%) |
Aug 09, 2022 | 54.89 | 54.98 | 53.15 | 53.43 | 141,319 | -1.18(-2.17%) |
Aug 08, 2022 | 56.01 | 56.85 | 54.02 | 54.61 | 147,162 | -1.10(-1.97%) |
Aug 05, 2022 | 55.73 | 55.88 | 54.79 | 55.71 | 145,534 | -0.37(-0.65%) |
Aug 04, 2022 | 58.99 | 59.03 | 56.02 | 56.07 | 133,936 | -2.85(-4.83%) |
Aug 03, 2022 | 59.97 | 59.97 | 57.90 | 58.92 | 165,535 | -0.58(-0.97%) |
Aug 02, 2022 | 60.67 | 62.08 | 57.77 | 59.50 | 260,617 | -4.60(-7.18%) |
Aug 01, 2022 | 62.70 | 64.58 | 62.39 | 64.10 | 110,246 | +0.80(+1.26%) |
Jul 29, 2022 | 62.75 | 63.63 | 62.52 | 63.30 | 109,436 | +0.48(+0.77%) |
Jul 28, 2022 | 61.50 | 62.99 | 60.96 | 62.82 | 70,039 | +1.69(+2.77%) |
Jul 27, 2022 | 60.78 | 61.93 | 60.35 | 61.13 | 99,566 | +0.56(+0.92%) |
Jul 26, 2022 | 59.60 | 60.87 | 58.77 | 60.57 | 104,903 | +0.97(+1.63%) |
Jul 25, 2022 | 59.14 | 59.72 | 58.49 | 59.60 | 110,846 | +0.69(+1.18%) |
Jul 22, 2022 | 60.66 | 60.69 | 58.52 | 58.91 | 95,018 | -1.96(-3.22%) |
Jul 21, 2022 | 60.57 | 60.99 | 59.80 | 60.87 | 118,718 | +0.05(+0.08%) |
Jul 20, 2022 | 60.11 | 61.18 | 59.09 | 60.82 | 88,192 | +0.94(+1.57%) |
Jul 19, 2022 | 59.14 | 60.53 | 58.84 | 59.88 | 110,365 | +1.56(+2.67%) |
Jul 18, 2022 | 59.07 | 59.60 | 58.27 | 58.32 | 122,445 | -0.47(-0.80%) |
Jul 15, 2022 | 60.16 | 60.16 | 57.89 | 58.79 | 84,419 | -0.55(-0.92%) |
Jul 14, 2022 | 59.12 | 59.47 | 57.92 | 59.34 | 59,517 | -0.42(-0.71%) |
Jul 13, 2022 | 59.32 | 60.30 | 59.26 | 59.76 | 68,695 | -0.14(-0.24%) |
Jul 12, 2022 | 60.03 | 61.57 | 59.53 | 59.91 | 64,837 | +0.00(+0.00%) |
Jul 11, 2022 | 60.40 | 60.84 | 59.75 | 59.91 | 74,952 | -0.73(-1.20%) |
Jul 08, 2022 | 60.71 | 61.23 | 59.74 | 60.64 | 101,160 | -0.27(-0.44%) |
Jul 07, 2022 | 60.09 | 62.78 | 60.09 | 60.91 | 84,802 | +1.18(+1.98%) |
Jul 06, 2022 | 58.80 | 60.11 | 57.97 | 59.73 | 146,324 | +0.89(+1.52%) |
Jul 05, 2022 | 58.26 | 58.87 | 56.62 | 58.83 | 108,127 | -0.85(-1.42%) |
Jul 01, 2022 | 58.75 | 59.83 | 58.05 | 59.68 | 153,989 | +0.71(+1.21%) |
Jun 30, 2022 | 57.61 | 59.77 | 57.33 | 58.97 | 209,271 | +0.48(+0.82%) |
Jun 29, 2022 | 58.41 | 58.70 | 57.63 | 58.49 | 118,555 | +0.27(+0.46%) |
Jun 28, 2022 | 59.67 | 60.75 | 58.10 | 58.22 | 88,018 | -1.25(-2.10%) |
Jun 27, 2022 | 58.53 | 60.25 | 57.74 | 59.47 | 167,508 | +1.40(+2.42%) |
Jun 24, 2022 | 56.12 | 58.30 | 56.12 | 58.06 | 350,205 | +2.45(+4.41%) |
Jun 23, 2022 | 57.66 | 58.83 | 55.55 | 55.61 | 154,453 | -1.60(-2.79%) |
Jun 22, 2022 | 57.31 | 58.12 | 57.09 | 57.21 | 299,900 | -0.77(-1.33%) |
Jun 21, 2022 | 56.47 | 60.18 | 55.89 | 57.98 | 222,805 | +2.33(+4.18%) |
Jun 17, 2022 | 56.62 | 57.67 | 55.61 | 55.65 | 334,430 | -0.30(-0.53%) |
Jun 16, 2022 | 59.12 | 59.12 | 55.70 | 55.95 | 174,467 | -3.76(-6.30%) |
Jun 15, 2022 | 60.40 | 62.89 | 59.38 | 59.71 | 178,457 | +0.00(+0.00%) |
Jun 14, 2022 | 59.18 | 60.51 | 59.11 | 59.71 | 169,183 | +0.43(+0.73%) |
Jun 13, 2022 | 61.36 | 62.34 | 58.57 | 59.27 | 183,130 | -3.70(-5.88%) |
Jun 10, 2022 | 63.95 | 64.04 | 62.98 | 62.98 | 94,602 | -2.04(-3.13%) |
Jun 09, 2022 | 65.15 | 66.08 | 64.63 | 65.01 | 81,829 | -0.41(-0.63%) |
Jun 08, 2022 | 65.36 | 65.87 | 64.35 | 65.43 | 94,501 | -0.50(-0.75%) |
Jun 07, 2022 | 64.23 | 66.32 | 64.10 | 65.92 | 101,732 | +1.14(+1.76%) |
Jun 06, 2022 | 64.38 | 64.80 | 63.72 | 64.79 | 89,483 | +0.87(+1.36%) |
Jun 03, 2022 | 64.08 | 64.18 | 62.99 | 63.91 | 81,241 | -0.73(-1.13%) |
Jun 02, 2022 | 62.44 | 64.86 | 62.44 | 64.64 | 117,756 | +2.11(+3.37%) |