Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 52.25 | 52.54 | 52.22 | 52.51 | 515 | -0.11(-0.21%) |
May 30, 2023 | 52.68 | 52.68 | 52.60 | 52.62 | 513 | -0.36(-0.68%) |
May 26, 2023 | 52.44 | 52.98 | 52.44 | 52.98 | 394 | +0.72(+1.38%) |
May 25, 2023 | 52.59 | 52.59 | 52.21 | 52.26 | 754 | -0.75(-1.42%) |
May 24, 2023 | 52.88 | 53.01 | 52.88 | 53.01 | 218 | -0.66(-1.23%) |
May 23, 2023 | 53.97 | 54.11 | 53.68 | 53.68 | 1,105 | +0.24(+0.45%) |
May 22, 2023 | 53.44 | 53.44 | 53.44 | 53.44 | 153 | +0.34(+0.63%) |
May 19, 2023 | 53.90 | 53.90 | 53.10 | 53.10 | 965 | -0.50(-0.93%) |
May 18, 2023 | 53.27 | 53.60 | 53.27 | 53.60 | 1,026 | -0.03(-0.06%) |
May 17, 2023 | 53.63 | 53.74 | 53.62 | 53.63 | 573 | +0.68(+1.29%) |
May 16, 2023 | 52.99 | 52.99 | 52.95 | 52.95 | 507 | -0.58(-1.09%) |
May 15, 2023 | 53.07 | 53.53 | 53.07 | 53.53 | 290 | +0.47(+0.88%) |
May 12, 2023 | 52.89 | 53.08 | 52.89 | 53.06 | 1,219 | +0.21(+0.40%) |
May 11, 2023 | 53.12 | 53.12 | 52.68 | 52.85 | 979 | -0.54(-1.00%) |
May 10, 2023 | 53.25 | 53.39 | 53.25 | 53.39 | 701 | +0.44(+0.82%) |
May 09, 2023 | 52.90 | 53.08 | 52.90 | 52.95 | 577 | +0.06(+0.11%) |
May 08, 2023 | 52.70 | 52.89 | 52.69 | 52.89 | 380 | -0.27(-0.50%) |
May 05, 2023 | 53.18 | 53.18 | 53.16 | 53.16 | 289 | +0.31(+0.59%) |
May 04, 2023 | 52.52 | 52.84 | 52.37 | 52.84 | 1,542 | -0.79(-1.48%) |
May 03, 2023 | 54.14 | 54.26 | 53.64 | 53.64 | 869 | -0.16(-0.30%) |
May 02, 2023 | 54.01 | 54.10 | 53.49 | 53.80 | 912 | -0.71(-1.30%) |
May 01, 2023 | 54.28 | 54.91 | 54.28 | 54.50 | 2,616 | +0.03(+0.06%) |
Apr 28, 2023 | 54.45 | 54.47 | 54.45 | 54.47 | 966 | +0.23(+0.43%) |
Apr 27, 2023 | 53.79 | 54.24 | 53.71 | 54.24 | 2,094 | +0.78(+1.47%) |
Apr 26, 2023 | 54.33 | 54.33 | 53.45 | 53.45 | 460 | -1.35(-2.47%) |
Apr 25, 2023 | 54.96 | 54.96 | 54.65 | 54.80 | 572 | -0.42(-0.76%) |
Apr 24, 2023 | 55.04 | 55.22 | 55.04 | 55.22 | 2,360 | +0.19(+0.34%) |
Apr 21, 2023 | 55.04 | 55.04 | 55.03 | 55.03 | 135 | +0.10(+0.18%) |
Apr 20, 2023 | 54.94 | 54.94 | 54.94 | 54.94 | 2 | -0.07(-0.13%) |
Apr 19, 2023 | 54.96 | 55.09 | 54.96 | 55.01 | 1,434 | -0.04(-0.07%) |
Apr 18, 2023 | 55.72 | 55.72 | 54.89 | 55.05 | 862 | -0.84(-1.51%) |
Apr 17, 2023 | 55.66 | 55.89 | 55.66 | 55.89 | 787 | +0.22(+0.39%) |
Apr 14, 2023 | 55.54 | 55.67 | 55.54 | 55.67 | 476 | -0.95(-1.68%) |
Apr 13, 2023 | 56.62 | 56.63 | 56.62 | 56.63 | 400 | +0.34(+0.61%) |
Apr 12, 2023 | 56.83 | 56.83 | 56.28 | 56.28 | 299 | -0.35(-0.63%) |
Apr 11, 2023 | 56.37 | 56.75 | 56.37 | 56.64 | 427 | +0.52(+0.93%) |
Apr 10, 2023 | 55.31 | 56.14 | 55.31 | 56.12 | 791 | +0.48(+0.87%) |
Apr 06, 2023 | 55.61 | 55.63 | 55.52 | 55.63 | 297 | +0.59(+1.07%) |
Apr 05, 2023 | 55.05 | 55.05 | 55.05 | 55.05 | 53 | +0.61(+1.13%) |
Apr 04, 2023 | 54.31 | 54.48 | 54.20 | 54.43 | 4,384 | -0.28(-0.51%) |
Apr 03, 2023 | 54.87 | 54.87 | 54.55 | 54.71 | 2,068 | -0.29(-0.52%) |
Mar 31, 2023 | 54.90 | 55.00 | 54.76 | 55.00 | 2,078 | +0.91(+1.69%) |
Mar 30, 2023 | 54.11 | 54.22 | 54.03 | 54.09 | 517 | +0.09(+0.16%) |
Mar 29, 2023 | 53.82 | 54.00 | 53.82 | 54.00 | 471 | +0.46(+0.87%) |
Mar 28, 2023 | 53.62 | 53.62 | 53.52 | 53.54 | 427 | -0.07(-0.13%) |
Mar 27, 2023 | 53.63 | 53.63 | 53.58 | 53.61 | 360 | +0.79(+1.49%) |
Mar 24, 2023 | 52.46 | 52.82 | 52.35 | 52.82 | 414 | +0.34(+0.65%) |
Mar 23, 2023 | 52.79 | 53.12 | 52.48 | 52.48 | 973 | -0.20(-0.38%) |
Mar 22, 2023 | 53.61 | 53.64 | 52.68 | 52.68 | 1,068 | -1.02(-1.90%) |
Mar 21, 2023 | 54.57 | 54.57 | 53.70 | 53.70 | 240 | -0.41(-0.75%) |
Mar 20, 2023 | 54.11 | 54.11 | 54.11 | 54.11 | 13 | +0.85(+1.60%) |
Mar 17, 2023 | 53.03 | 53.26 | 53.03 | 53.26 | 353 | -0.83(-1.53%) |
Mar 16, 2023 | 53.84 | 54.09 | 53.84 | 54.08 | 1,126 | +0.58(+1.09%) |
Mar 15, 2023 | 53.13 | 53.50 | 53.12 | 53.50 | 484 | -0.07(-0.12%) |
Mar 14, 2023 | 53.57 | 54.09 | 53.57 | 53.57 | 858 | +0.78(+1.47%) |
Mar 13, 2023 | 53.07 | 53.75 | 52.79 | 52.79 | 2,283 | -0.29(-0.55%) |
Mar 10, 2023 | 53.28 | 53.28 | 52.72 | 53.08 | 991 | -0.93(-1.73%) |
Mar 09, 2023 | 54.12 | 54.12 | 54.02 | 54.02 | 392 | -0.91(-1.66%) |
Mar 08, 2023 | 54.66 | 54.93 | 54.66 | 54.93 | 281 | +0.17(+0.30%) |
Mar 07, 2023 | 54.92 | 54.93 | 54.68 | 54.76 | 347 | -0.41(-0.74%) |
Mar 06, 2023 | 55.84 | 55.84 | 55.17 | 55.17 | 1,266 | -1.17(-2.08%) |
Mar 03, 2023 | 56.25 | 56.38 | 56.25 | 56.34 | 260 | +0.51(+0.92%) |
Mar 02, 2023 | 55.25 | 55.89 | 55.17 | 55.83 | 825 | +0.22(+0.40%) |
Mar 01, 2023 | 55.67 | 55.67 | 55.44 | 55.61 | 734 | -0.77(-1.37%) |
Feb 28, 2023 | 56.34 | 56.87 | 56.34 | 56.38 | 2,483 | -0.17(-0.29%) |
Feb 27, 2023 | 57.13 | 57.45 | 56.52 | 56.55 | 989 | -0.06(-0.10%) |
Feb 24, 2023 | 56.42 | 56.69 | 56.39 | 56.61 | 1,632 | -0.56(-0.98%) |
Feb 23, 2023 | 57.73 | 57.73 | 56.90 | 57.17 | 563 | -0.10(-0.17%) |
Feb 22, 2023 | 57.36 | 57.36 | 57.26 | 57.26 | 340 | +0.45(+0.79%) |
Feb 21, 2023 | 57.31 | 57.31 | 56.81 | 56.81 | 2,144 | -1.15(-1.99%) |
Feb 17, 2023 | 56.63 | 57.97 | 56.63 | 57.97 | 985 | +1.33(+2.35%) |
Feb 16, 2023 | 56.61 | 57.10 | 56.40 | 56.64 | 2,885 | -0.53(-0.93%) |
Feb 15, 2023 | 57.15 | 57.17 | 57.15 | 57.17 | 307 | +0.60(+1.05%) |
Feb 14, 2023 | 57.14 | 57.14 | 56.48 | 56.57 | 774 | -0.20(-0.35%) |
Feb 13, 2023 | 56.64 | 56.77 | 56.64 | 56.77 | 194 | +0.35(+0.62%) |
Feb 10, 2023 | 55.90 | 56.49 | 55.90 | 56.43 | 626 | +0.52(+0.93%) |
Feb 09, 2023 | 57.11 | 57.11 | 55.91 | 55.91 | 593 | -0.91(-1.60%) |
Feb 08, 2023 | 57.59 | 57.76 | 56.79 | 56.81 | 1,543 | -1.31(-2.26%) |
Feb 07, 2023 | 58.16 | 58.16 | 57.91 | 58.13 | 398 | -0.56(-0.96%) |
Feb 06, 2023 | 58.79 | 58.79 | 58.69 | 58.69 | 225 | -0.46(-0.78%) |
Feb 03, 2023 | 58.94 | 59.37 | 58.94 | 59.15 | 998 | -0.60(-1.00%) |
Feb 02, 2023 | 59.12 | 59.74 | 59.12 | 59.74 | 1,258 | +1.14(+1.94%) |
Feb 01, 2023 | 57.45 | 58.69 | 57.45 | 58.61 | 955 | +1.18(+2.05%) |
Jan 31, 2023 | 56.75 | 57.50 | 56.75 | 57.43 | 2,448 | +1.07(+1.90%) |
Jan 30, 2023 | 56.36 | 56.36 | 56.36 | 56.36 | 125 | -0.70(-1.23%) |
Jan 27, 2023 | 56.70 | 57.16 | 56.68 | 57.06 | 962 | +0.46(+0.81%) |
Jan 26, 2023 | 56.57 | 56.60 | 56.40 | 56.60 | 1,748 | +0.17(+0.31%) |
Jan 25, 2023 | 55.93 | 56.44 | 55.93 | 56.42 | 460 | +0.23(+0.40%) |
Jan 24, 2023 | 56.02 | 56.24 | 56.02 | 56.20 | 665 | +0.36(+0.64%) |
Jan 23, 2023 | 55.26 | 56.07 | 55.20 | 55.84 | 2,741 | +0.34(+0.61%) |
Jan 20, 2023 | 54.80 | 55.50 | 54.65 | 55.50 | 700 | +0.63(+1.14%) |
Jan 19, 2023 | 54.87 | 54.87 | 54.87 | 54.87 | 39 | -0.23(-0.42%) |
Jan 18, 2023 | 55.70 | 55.70 | 54.85 | 55.10 | 2,871 | -0.75(-1.34%) |
Jan 17, 2023 | 55.90 | 55.90 | 55.85 | 55.85 | 357 | +0.01(+0.02%) |
Jan 13, 2023 | 55.13 | 55.88 | 55.13 | 55.84 | 1,166 | +0.28(+0.50%) |
Jan 12, 2023 | 55.30 | 55.56 | 55.30 | 55.56 | 473 | +0.65(+1.18%) |
Jan 11, 2023 | 54.71 | 54.94 | 54.69 | 54.91 | 1,132 | +0.44(+0.80%) |
Jan 10, 2023 | 53.90 | 54.47 | 53.90 | 54.47 | 1,900 | +0.55(+1.03%) |
Jan 09, 2023 | 54.24 | 54.58 | 53.92 | 53.92 | 1,368 | -0.32(-0.59%) |
Jan 06, 2023 | 54.38 | 54.38 | 54.12 | 54.24 | 874 | +0.81(+1.52%) |
Jan 05, 2023 | 53.57 | 53.57 | 53.42 | 53.42 | 444 | -0.72(-1.33%) |
Jan 04, 2023 | 53.73 | 54.14 | 53.72 | 54.14 | 534 | +0.65(+1.22%) |
Jan 03, 2023 | 53.40 | 53.49 | 53.14 | 53.49 | 2,565 | +0.64(+1.20%) |
Dec 30, 2022 | 52.98 | 53.00 | 52.72 | 52.86 | 720 | -0.48(-0.90%) |
Dec 29, 2022 | 53.29 | 53.34 | 53.19 | 53.34 | 1,146 | +0.97(+1.86%) |
Dec 28, 2022 | 52.75 | 52.75 | 52.36 | 52.36 | 3,093 | -0.71(-1.34%) |
Dec 27, 2022 | 52.76 | 53.08 | 52.76 | 53.07 | 1,182 | +0.06(+0.12%) |
Dec 23, 2022 | 52.33 | 53.01 | 52.33 | 53.01 | 525 | +0.57(+1.09%) |
Dec 22, 2022 | 52.43 | 52.44 | 51.74 | 52.44 | 778 | -0.24(-0.46%) |
Dec 21, 2022 | 52.77 | 52.81 | 52.68 | 52.68 | 972 | +0.56(+1.07%) |
Dec 20, 2022 | 51.83 | 52.18 | 51.83 | 52.12 | 421 | -0.02(-0.04%) |
Dec 19, 2022 | 52.47 | 52.47 | 52.14 | 52.14 | 274 | -0.31(-0.60%) |
Dec 16, 2022 | 52.29 | 52.46 | 52.29 | 52.46 | 3,046 | -0.38(-0.73%) |
Dec 15, 2022 | 52.95 | 52.95 | 52.84 | 52.84 | 162 | -1.14(-2.11%) |
Dec 14, 2022 | 54.32 | 54.73 | 53.98 | 53.98 | 630 | -0.29(-0.53%) |
Dec 13, 2022 | 55.31 | 55.62 | 54.27 | 54.27 | 1,745 | +0.11(+0.20%) |
Dec 12, 2022 | 54.11 | 54.16 | 53.92 | 54.16 | 1,915 | +0.20(+0.38%) |
Dec 09, 2022 | 53.79 | 54.08 | 53.79 | 53.96 | 979 | -0.07(-0.13%) |
Dec 08, 2022 | 54.19 | 54.19 | 54.02 | 54.03 | 411 | +0.11(+0.20%) |
Dec 07, 2022 | 54.12 | 54.12 | 53.92 | 53.92 | 677 | -0.27(-0.51%) |
Dec 06, 2022 | 55.05 | 55.05 | 54.05 | 54.20 | 1,818 | -0.72(-1.32%) |
Dec 05, 2022 | 54.92 | 54.92 | 54.92 | 54.92 | 57 | -0.43(-0.77%) |
Dec 02, 2022 | 55.28 | 55.35 | 55.28 | 55.35 | 332 | -0.33(-0.58%) |
Dec 01, 2022 | 56.43 | 56.43 | 55.54 | 55.67 | 3,074 | -0.13(-0.24%) |
Nov 30, 2022 | 55.81 | 55.81 | 55.81 | 55.81 | 102 | +1.13(+2.07%) |
Nov 29, 2022 | 54.77 | 54.77 | 54.67 | 54.68 | 510 | -0.26(-0.47%) |
Nov 28, 2022 | 55.36 | 55.36 | 54.93 | 54.93 | 402 | -0.85(-1.53%) |
Nov 25, 2022 | 55.79 | 55.79 | 55.79 | 55.79 | 102 | +0.31(+0.55%) |
Nov 23, 2022 | 55.27 | 55.48 | 55.27 | 55.48 | 149 | +0.76(+1.39%) |
Nov 22, 2022 | 54.34 | 54.83 | 54.34 | 54.72 | 417 | +0.30(+0.55%) |
Nov 21, 2022 | 54.40 | 54.42 | 54.15 | 54.42 | 4,134 | -0.12(-0.22%) |
Nov 18, 2022 | 54.88 | 54.88 | 54.49 | 54.54 | 1,064 | +0.35(+0.65%) |
Nov 17, 2022 | 53.76 | 54.19 | 53.74 | 54.19 | 870 | -0.25(-0.46%) |
Nov 16, 2022 | 54.53 | 54.69 | 54.44 | 54.44 | 1,846 | -0.29(-0.53%) |
Nov 15, 2022 | 54.63 | 54.73 | 54.63 | 54.73 | 171 | +0.72(+1.33%) |
Nov 14, 2022 | 53.94 | 54.55 | 53.94 | 54.01 | 618 | -0.11(-0.21%) |
Nov 11, 2022 | 53.71 | 54.12 | 53.71 | 54.12 | 223 | +0.13(+0.24%) |
Nov 10, 2022 | 53.71 | 53.99 | 53.70 | 53.99 | 1,081 | +2.31(+4.47%) |
Nov 09, 2022 | 51.79 | 52.00 | 51.68 | 51.68 | 652 | -0.63(-1.21%) |
Nov 08, 2022 | 52.53 | 52.82 | 52.17 | 52.32 | 430 | -0.29(-0.55%) |
Nov 07, 2022 | 52.83 | 52.83 | 52.38 | 52.61 | 880 | -0.14(-0.26%) |
Nov 04, 2022 | 53.69 | 53.69 | 52.28 | 52.74 | 830 | -0.59(-1.11%) |
Nov 03, 2022 | 53.11 | 53.35 | 53.11 | 53.33 | 372 | -0.62(-1.16%) |
Nov 02, 2022 | 55.14 | 55.41 | 53.96 | 53.96 | 788 | -1.69(-3.04%) |
Nov 01, 2022 | 55.87 | 56.19 | 55.60 | 55.65 | 1,774 | -0.36(-0.64%) |
Oct 31, 2022 | 55.89 | 56.03 | 55.89 | 56.01 | 335 | -0.15(-0.26%) |
Oct 28, 2022 | 56.16 | 56.16 | 56.16 | 56.16 | 102 | +1.35(+2.46%) |
Oct 27, 2022 | 54.81 | 54.81 | 54.81 | 54.81 | 87 | +0.45(+0.83%) |
Oct 26, 2022 | 54.86 | 54.86 | 54.36 | 54.36 | 639 | +0.08(+0.14%) |
Oct 25, 2022 | 54.32 | 54.32 | 54.28 | 54.28 | 205 | +1.31(+2.47%) |
Oct 24, 2022 | 52.97 | 33 | +0.49(+0.93%) | |||
Oct 21, 2022 | 51.72 | 52.48 | 51.45 | 52.48 | 1,839 | +0.89(+1.72%) |
Oct 20, 2022 | 51.95 | 51.95 | 51.60 | 51.60 | 248 | -1.05(-1.99%) |
Oct 19, 2022 | 52.70 | 52.70 | 52.64 | 52.64 | 327 | -0.38(-0.71%) |
Oct 18, 2022 | 52.73 | 53.02 | 52.73 | 53.02 | 151 | +0.33(+0.63%) |
Oct 17, 2022 | 52.41 | 52.79 | 52.41 | 52.69 | 1,008 | +1.55(+3.03%) |
Oct 14, 2022 | 52.22 | 52.22 | 51.14 | 51.14 | 478 | -0.83(-1.60%) |
Oct 13, 2022 | 49.66 | 51.97 | 49.66 | 51.97 | 2,497 | +1.31(+2.59%) |
Oct 12, 2022 | 50.54 | 50.74 | 50.54 | 50.66 | 469 | -0.39(-0.76%) |
Oct 11, 2022 | 51.20 | 51.23 | 51.05 | 51.05 | 1,213 | +0.21(+0.42%) |
Oct 10, 2022 | 50.96 | 50.96 | 50.83 | 50.83 | 346 | +0.26(+0.52%) |
Oct 07, 2022 | 50.61 | 50.61 | 50.57 | 50.57 | 290 | -0.99(-1.91%) |
Oct 06, 2022 | 51.72 | 51.72 | 51.56 | 51.56 | 124 | -0.58(-1.11%) |
Oct 05, 2022 | 51.93 | 52.32 | 51.93 | 52.13 | 902 | -0.81(-1.53%) |
Oct 04, 2022 | 52.60 | 52.94 | 52.60 | 52.94 | 949 | +1.08(+2.08%) |
Oct 03, 2022 | 50.79 | 51.96 | 50.79 | 51.87 | 1,235 | +1.44(+2.85%) |
Sep 30, 2022 | 51.50 | 51.58 | 50.43 | 50.43 | 430 | -0.79(-1.55%) |
Sep 29, 2022 | 51.38 | 51.38 | 50.86 | 51.22 | 1,200 | -1.16(-2.22%) |
Sep 28, 2022 | 52.21 | 52.39 | 52.21 | 52.39 | 122 | +1.07(+2.08%) |
Sep 27, 2022 | 51.90 | 51.90 | 51.32 | 51.32 | 1,312 | -0.36(-0.71%) |
Sep 26, 2022 | 52.64 | 52.64 | 51.58 | 51.68 | 1,140 | -0.90(-1.72%) |
Sep 23, 2022 | 52.59 | 52.59 | 52.59 | 52.59 | 300 | -0.99(-1.85%) |
Sep 22, 2022 | 53.57 | 53.58 | 53.44 | 53.58 | 1,714 | -0.49(-0.91%) |
Sep 21, 2022 | 55.04 | 55.04 | 54.07 | 54.07 | 1,209 | -0.61(-1.12%) |
Sep 20, 2022 | 55.13 | 55.13 | 54.52 | 54.68 | 1,257 | -0.68(-1.23%) |
Sep 19, 2022 | 55.12 | 55.36 | 55.12 | 55.36 | 194 | +0.28(+0.50%) |
Sep 16, 2022 | 54.96 | 55.23 | 54.89 | 55.09 | 992 | -0.30(-0.54%) |
Sep 15, 2022 | 55.27 | 55.39 | 55.27 | 55.39 | 343 | -0.51(-0.92%) |
Sep 14, 2022 | 55.62 | 55.95 | 55.52 | 55.90 | 962 | +0.21(+0.37%) |
Sep 13, 2022 | 56.30 | 56.30 | 55.69 | 55.69 | 1,111 | -1.48(-2.59%) |
Sep 12, 2022 | 57.11 | 57.17 | 57.11 | 57.17 | 292 | +0.64(+1.14%) |
Sep 09, 2022 | 56.34 | 56.53 | 56.34 | 56.53 | 273 | +0.76(+1.36%) |
Sep 08, 2022 | 55.77 | 55.77 | 55.77 | 55.77 | 6 | -0.21(-0.37%) |
Sep 07, 2022 | 55.64 | 55.98 | 55.64 | 55.98 | 1,607 | +0.47(+0.85%) |
Sep 06, 2022 | 55.74 | 55.74 | 55.51 | 55.51 | 226 | -0.41(-0.74%) |
Sep 02, 2022 | 56.91 | 56.91 | 55.92 | 55.92 | 366 | -0.50(-0.88%) |
Sep 01, 2022 | 56.25 | 56.42 | 56.25 | 56.42 | 143 | -0.03(-0.05%) |
Aug 31, 2022 | 56.63 | 56.63 | 56.45 | 56.45 | 539 | -0.35(-0.62%) |
Aug 30, 2022 | 57.21 | 57.21 | 56.74 | 56.80 | 595 | -0.95(-1.64%) |
Aug 29, 2022 | 57.94 | 58.16 | 57.74 | 57.74 | 968 | -0.49(-0.84%) |
Aug 26, 2022 | 59.04 | 59.12 | 58.24 | 58.24 | 560 | -0.95(-1.61%) |
Aug 25, 2022 | 58.52 | 59.19 | 58.52 | 59.19 | 567 | +0.81(+1.39%) |
Aug 24, 2022 | 58.09 | 58.39 | 58.09 | 58.38 | 543 | +0.16(+0.28%) |
Aug 23, 2022 | 58.21 | 58.21 | 58.21 | 58.21 | 230 | -0.70(-1.19%) |
Aug 22, 2022 | 59.72 | 59.72 | 58.91 | 58.91 | 945 | -1.38(-2.29%) |
Aug 19, 2022 | 60.38 | 60.38 | 60.29 | 60.29 | 1,054 | -0.63(-1.04%) |
Aug 18, 2022 | 60.70 | 60.93 | 60.70 | 60.93 | 147 | +0.02(+0.03%) |
Aug 17, 2022 | 60.84 | 61.00 | 60.84 | 60.91 | 1,794 | -0.75(-1.21%) |
Aug 16, 2022 | 61.57 | 61.66 | 61.57 | 61.66 | 171 | +0.25(+0.41%) |
Aug 15, 2022 | 61.40 | 61.40 | 61.40 | 61.40 | 184 | +0.36(+0.59%) |
Aug 12, 2022 | 60.73 | 61.05 | 60.73 | 61.05 | 141 | +1.10(+1.83%) |
Aug 11, 2022 | 59.95 | 59.95 | 59.95 | 59.95 | 95 | -0.27(-0.45%) |
Aug 10, 2022 | 60.01 | 60.22 | 60.01 | 60.22 | 137 | +0.63(+1.06%) |
Aug 09, 2022 | 59.47 | 59.58 | 59.47 | 59.58 | 560 | -0.12(-0.20%) |
Aug 08, 2022 | 59.77 | 59.77 | 59.71 | 59.71 | 557 | +0.25(+0.41%) |
Aug 05, 2022 | 60.04 | 60.04 | 59.28 | 59.46 | 1,880 | -0.63(-1.04%) |
Aug 04, 2022 | 60.25 | 60.25 | 59.98 | 60.09 | 1,163 | -0.15(-0.24%) |
Aug 03, 2022 | 59.65 | 60.24 | 59.65 | 60.23 | 956 | +0.69(+1.16%) |
Aug 02, 2022 | 59.50 | 59.54 | 59.34 | 59.54 | 522 | +0.10(+0.17%) |
Aug 01, 2022 | 59.44 | 59.44 | 59.44 | 59.44 | 173 | +0.40(+0.68%) |
Jul 29, 2022 | 58.85 | 59.05 | 58.85 | 59.04 | 434 | -0.08(-0.13%) |
Jul 28, 2022 | 58.33 | 59.12 | 58.33 | 59.12 | 1,406 | +0.83(+1.43%) |
Jul 27, 2022 | 57.76 | 58.30 | 57.76 | 58.28 | 739 | +0.79(+1.38%) |
Jul 26, 2022 | 57.26 | 57.50 | 57.26 | 57.49 | 2,277 | +0.06(+0.10%) |
Jul 25, 2022 | 57.52 | 57.52 | 57.32 | 57.43 | 448 | +0.63(+1.10%) |
Jul 22, 2022 | 56.50 | 56.80 | 56.50 | 56.80 | 8,632 | -0.14(-0.24%) |
Jul 21, 2022 | 56.83 | 56.95 | 56.83 | 56.94 | 266 | -0.16(-0.28%) |
Jul 20, 2022 | 56.79 | 57.19 | 56.79 | 57.10 | 430 | +0.21(+0.37%) |
Jul 19, 2022 | 56.09 | 56.89 | 56.09 | 56.89 | 1,401 | +1.46(+2.63%) |
Jul 18, 2022 | 55.78 | 55.78 | 55.44 | 55.44 | 109 | -0.31(-0.56%) |
Jul 15, 2022 | 55.02 | 55.79 | 55.02 | 55.75 | 1,792 | +0.92(+1.67%) |
Jul 14, 2022 | 54.38 | 54.92 | 54.38 | 54.83 | 440 | -0.20(-0.36%) |
Jul 13, 2022 | 54.71 | 55.08 | 54.71 | 55.03 | 1,280 | -0.03(-0.06%) |
Jul 12, 2022 | 55.08 | 55.24 | 54.93 | 55.07 | 745 | -0.12(-0.22%) |
Jul 11, 2022 | 54.92 | 55.18 | 54.92 | 55.18 | 1,638 | -0.34(-0.60%) |
Jul 08, 2022 | 55.57 | 55.59 | 55.52 | 55.52 | 356 | -0.56(-0.99%) |
Jul 07, 2022 | 56.11 | 56.16 | 56.08 | 56.08 | 448 | -0.12(-0.22%) |
Jul 06, 2022 | 55.70 | 56.20 | 55.70 | 56.20 | 122 | -0.06(-0.11%) |
Jul 05, 2022 | 55.83 | 56.26 | 55.24 | 56.26 | 1,294 | -0.71(-1.25%) |
Jul 01, 2022 | 56.97 | 56.97 | 56.97 | 56.97 | 118 | +1.12(+2.00%) |
Jun 30, 2022 | 55.13 | 55.85 | 55.04 | 55.85 | 674 | +0.24(+0.42%) |
Jun 29, 2022 | 55.75 | 55.75 | 55.21 | 55.62 | 409 | -0.03(-0.06%) |
Jun 28, 2022 | 56.66 | 56.66 | 55.65 | 55.65 | 692 | -0.93(-1.65%) |
Jun 27, 2022 | 56.58 | 56.58 | 56.55 | 56.58 | 115 | +0.26(+0.46%) |
Jun 24, 2022 | 55.68 | 56.39 | 55.68 | 56.32 | 488 | +1.00(+1.81%) |
Jun 23, 2022 | 54.92 | 55.32 | 54.92 | 55.32 | 347 | +0.89(+1.63%) |
Jun 22, 2022 | 54.73 | 54.81 | 54.43 | 54.43 | 234 | +0.31(+0.58%) |
Jun 21, 2022 | 54.09 | 54.30 | 53.80 | 54.12 | 2,080 | +0.42(+0.79%) |
Jun 17, 2022 | 53.58 | 53.69 | 53.48 | 53.69 | 864 | +0.65(+1.22%) |
Jun 16, 2022 | 53.31 | 53.31 | 53.03 | 53.05 | 693 | -1.35(-2.49%) |
Jun 15, 2022 | 53.89 | 54.64 | 53.89 | 54.40 | 3,194 | +0.65(+1.21%) |
Jun 14, 2022 | 53.63 | 53.81 | 53.43 | 53.75 | 684 | -0.43(-0.80%) |
Jun 13, 2022 | 55.86 | 55.86 | 54.18 | 54.18 | 1,260 | -2.69(-4.74%) |
Jun 10, 2022 | 56.98 | 56.98 | 56.88 | 56.88 | 192 | -0.49(-0.86%) |
Jun 09, 2022 | 57.37 | 57.37 | 57.37 | 57.37 | 58 | -0.87(-1.50%) |
Jun 08, 2022 | 58.75 | 58.86 | 58.17 | 58.24 | 1,374 | -1.06(-1.79%) |
Jun 07, 2022 | 58.99 | 59.30 | 58.98 | 59.30 | 343 | +0.19(+0.32%) |
Jun 06, 2022 | 59.15 | 59.15 | 59.11 | 59.11 | 378 | +0.33(+0.57%) |
Jun 03, 2022 | 59.01 | 59.01 | 58.78 | 58.78 | 374 | -0.76(-1.27%) |
Jun 02, 2022 | 59.07 | 59.54 | 59.07 | 59.54 | 346 | +0.77(+1.31%) |