Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.18 | 62.46 | 61.57 | 62.15 | 433,492 | +0.35(+0.57%) |
Mar 30, 2023 | 62.36 | 62.68 | 61.47 | 61.80 | 285,304 | +0.03(+0.05%) |
Mar 29, 2023 | 62.09 | 62.23 | 61.49 | 61.77 | 365,605 | +0.34(+0.56%) |
Mar 28, 2023 | 60.95 | 61.78 | 60.77 | 61.43 | 336,230 | +0.30(+0.50%) |
Mar 27, 2023 | 60.78 | 61.16 | 60.13 | 61.12 | 440,919 | +0.86(+1.42%) |
Mar 24, 2023 | 58.92 | 60.28 | 58.48 | 60.27 | 390,656 | +0.64(+1.07%) |
Mar 23, 2023 | 60.21 | 61.23 | 58.64 | 59.63 | 461,162 | -0.37(-0.62%) |
Mar 22, 2023 | 60.94 | 61.43 | 59.98 | 60.00 | 293,813 | -0.87(-1.42%) |
Mar 21, 2023 | 60.55 | 61.63 | 60.49 | 60.87 | 367,928 | +1.59(+2.69%) |
Mar 20, 2023 | 59.66 | 60.74 | 59.21 | 59.27 | 527,474 | +0.29(+0.48%) |
Mar 17, 2023 | 60.45 | 60.45 | 58.54 | 58.99 | 1,203,271 | -1.95(-3.19%) |
Mar 16, 2023 | 59.48 | 61.59 | 59.45 | 60.94 | 454,397 | +0.46(+0.76%) |
Mar 15, 2023 | 60.91 | 61.34 | 59.22 | 60.47 | 703,625 | -2.00(-3.19%) |
Mar 14, 2023 | 63.10 | 63.85 | 61.92 | 62.47 | 446,358 | +0.85(+1.37%) |
Mar 13, 2023 | 61.86 | 62.11 | 60.34 | 61.62 | 651,755 | -1.39(-2.20%) |
Mar 10, 2023 | 64.09 | 64.51 | 62.44 | 63.01 | 631,323 | -1.16(-1.81%) |
Mar 09, 2023 | 65.41 | 65.92 | 63.93 | 64.17 | 453,312 | -1.36(-2.07%) |
Mar 08, 2023 | 65.46 | 65.90 | 64.77 | 65.53 | 372,044 | +0.14(+0.21%) |
Mar 07, 2023 | 66.71 | 67.05 | 65.18 | 65.39 | 422,618 | -1.37(-2.05%) |
Mar 06, 2023 | 67.73 | 67.93 | 66.48 | 66.76 | 368,102 | -0.97(-1.44%) |
Mar 03, 2023 | 67.58 | 67.95 | 67.10 | 67.74 | 331,428 | +0.48(+0.71%) |
Mar 02, 2023 | 66.88 | 67.39 | 66.42 | 67.26 | 265,584 | +0.18(+0.26%) |
Mar 01, 2023 | 67.04 | 68.26 | 66.85 | 67.08 | 337,893 | +0.01(+0.01%) |
Feb 28, 2023 | 67.22 | 67.91 | 67.07 | 67.07 | 605,152 | -0.15(-0.22%) |
Feb 27, 2023 | 66.92 | 67.59 | 66.73 | 67.22 | 439,584 | +0.95(+1.44%) |
Feb 24, 2023 | 65.41 | 66.35 | 65.30 | 66.27 | 394,196 | +0.14(+0.21%) |
Feb 23, 2023 | 65.74 | 66.48 | 65.64 | 66.13 | 565,875 | +0.89(+1.36%) |
Feb 22, 2023 | 64.70 | 65.34 | 64.55 | 65.24 | 486,928 | +0.78(+1.21%) |
Feb 21, 2023 | 65.48 | 65.67 | 64.45 | 64.47 | 574,847 | -1.79(-2.70%) |
Feb 17, 2023 | 66.54 | 66.54 | 65.24 | 66.26 | 608,924 | +0.36(+0.55%) |
Feb 16, 2023 | 64.53 | 66.65 | 64.53 | 65.90 | 520,183 | +0.61(+0.94%) |
Feb 15, 2023 | 65.20 | 65.46 | 63.86 | 65.28 | 793,159 | -0.58(-0.89%) |
Feb 14, 2023 | 69.06 | 69.06 | 63.73 | 65.87 | 2,058,282 | -5.02(-7.08%) |
Feb 13, 2023 | 69.85 | 71.02 | 69.85 | 70.89 | 444,633 | +1.09(+1.56%) |
Feb 10, 2023 | 68.54 | 70.01 | 68.54 | 69.80 | 381,807 | +1.17(+1.70%) |
Feb 09, 2023 | 69.80 | 70.82 | 68.45 | 68.63 | 361,703 | -0.81(-1.16%) |
Feb 08, 2023 | 69.92 | 70.61 | 69.26 | 69.44 | 291,245 | -0.88(-1.25%) |
Feb 07, 2023 | 69.73 | 70.63 | 69.29 | 70.31 | 272,758 | +0.46(+0.65%) |
Feb 06, 2023 | 69.89 | 70.04 | 69.15 | 69.86 | 335,610 | -0.44(-0.62%) |
Feb 03, 2023 | 70.27 | 70.75 | 69.88 | 70.29 | 380,563 | -0.32(-0.45%) |
Feb 02, 2023 | 70.49 | 70.63 | 69.82 | 70.62 | 476,200 | +0.58(+0.83%) |
Feb 01, 2023 | 68.51 | 70.83 | 68.32 | 70.03 | 844,367 | +1.30(+1.90%) |
Jan 31, 2023 | 68.18 | 68.77 | 67.76 | 68.73 | 410,026 | +0.77(+1.13%) |
Jan 30, 2023 | 68.11 | 68.72 | 67.96 | 67.96 | 324,916 | -0.58(-0.85%) |
Jan 27, 2023 | 69.80 | 69.82 | 68.41 | 68.54 | 358,817 | -1.31(-1.88%) |
Jan 26, 2023 | 69.33 | 69.91 | 68.73 | 69.86 | 304,628 | +0.98(+1.43%) |
Jan 25, 2023 | 68.30 | 68.87 | 67.93 | 68.87 | 367,547 | -0.08(-0.11%) |
Jan 24, 2023 | 69.04 | 69.29 | 68.38 | 68.95 | 326,930 | +0.11(+0.16%) |
Jan 23, 2023 | 68.62 | 69.36 | 68.32 | 68.84 | 345,492 | +0.54(+0.78%) |
Jan 20, 2023 | 68.35 | 68.71 | 67.65 | 68.31 | 477,279 | +0.53(+0.78%) |
Jan 19, 2023 | 68.63 | 68.75 | 67.01 | 67.78 | 487,184 | -1.27(-1.85%) |
Jan 18, 2023 | 69.63 | 69.95 | 68.83 | 69.06 | 359,662 | -0.36(-0.52%) |
Jan 17, 2023 | 69.66 | 70.02 | 69.31 | 69.42 | 310,208 | -0.13(-0.18%) |
Jan 13, 2023 | 69.66 | 70.03 | 69.19 | 69.55 | 383,011 | -0.62(-0.89%) |
Jan 12, 2023 | 69.62 | 70.69 | 69.50 | 70.17 | 426,673 | +0.71(+1.02%) |
Jan 11, 2023 | 69.33 | 69.67 | 68.98 | 69.46 | 359,921 | +0.39(+0.56%) |
Jan 10, 2023 | 68.83 | 69.22 | 68.27 | 69.07 | 393,654 | +0.18(+0.25%) |
Jan 09, 2023 | 68.71 | 69.56 | 68.36 | 68.89 | 419,981 | +0.84(+1.23%) |
Jan 06, 2023 | 68.00 | 68.74 | 67.91 | 68.06 | 343,119 | +0.75(+1.11%) |
Jan 05, 2023 | 67.45 | 67.67 | 66.84 | 67.31 | 306,407 | -0.10(-0.14%) |
Jan 04, 2023 | 67.38 | 68.25 | 67.16 | 67.40 | 368,400 | +0.31(+0.46%) |
Jan 03, 2023 | 67.23 | 67.81 | 66.62 | 67.09 | 367,826 | +0.18(+0.26%) |
Dec 30, 2022 | 66.68 | 66.98 | 66.03 | 66.92 | 334,756 | -0.13(-0.19%) |
Dec 29, 2022 | 66.38 | 67.29 | 66.00 | 67.04 | 326,827 | +1.06(+1.61%) |
Dec 28, 2022 | 67.32 | 67.73 | 65.68 | 65.98 | 356,780 | -1.18(-1.75%) |
Dec 27, 2022 | 66.83 | 67.28 | 66.56 | 67.16 | 237,506 | +0.55(+0.83%) |
Dec 23, 2022 | 66.08 | 66.87 | 65.96 | 66.61 | 236,723 | +0.55(+0.84%) |
Dec 22, 2022 | 66.32 | 66.38 | 64.73 | 66.05 | 334,643 | -0.89(-1.32%) |
Dec 21, 2022 | 66.84 | 67.36 | 66.66 | 66.94 | 336,410 | +0.55(+0.84%) |
Dec 20, 2022 | 66.03 | 66.82 | 65.84 | 66.38 | 353,854 | +0.50(+0.75%) |
Dec 19, 2022 | 66.00 | 66.37 | 65.39 | 65.89 | 383,679 | -0.03(-0.04%) |
Dec 16, 2022 | 64.86 | 65.95 | 64.82 | 65.92 | 1,368,419 | +0.05(+0.07%) |
Dec 15, 2022 | 66.68 | 66.81 | 65.37 | 65.87 | 759,875 | -1.36(-2.03%) |
Dec 14, 2022 | 67.34 | 68.30 | 66.71 | 67.23 | 555,010 | -0.25(-0.37%) |
Dec 13, 2022 | 68.11 | 68.54 | 67.17 | 67.48 | 608,381 | +0.31(+0.46%) |
Dec 12, 2022 | 66.84 | 67.45 | 66.53 | 67.17 | 535,869 | +0.33(+0.49%) |
Dec 09, 2022 | 66.39 | 67.25 | 65.62 | 66.84 | 753,231 | +1.26(+1.93%) |
Dec 08, 2022 | 64.78 | 66.39 | 64.74 | 65.58 | 617,616 | +1.31(+2.04%) |
Dec 07, 2022 | 63.27 | 64.30 | 63.24 | 64.26 | 767,828 | +0.81(+1.27%) |
Dec 06, 2022 | 63.69 | 64.03 | 62.99 | 63.45 | 371,833 | -0.01(-0.02%) |
Dec 05, 2022 | 64.31 | 64.65 | 63.15 | 63.46 | 371,646 | -1.55(-2.38%) |
Dec 02, 2022 | 64.21 | 65.28 | 64.00 | 65.01 | 348,382 | +0.32(+0.49%) |
Dec 01, 2022 | 65.15 | 65.57 | 64.50 | 64.70 | 373,154 | -0.25(-0.39%) |
Nov 30, 2022 | 63.59 | 65.01 | 62.98 | 64.95 | 517,660 | +1.41(+2.21%) |
Nov 29, 2022 | 63.38 | 63.90 | 62.85 | 63.54 | 349,594 | +0.54(+0.86%) |
Nov 28, 2022 | 63.28 | 63.70 | 62.57 | 63.00 | 315,103 | -0.90(-1.40%) |
Nov 25, 2022 | 64.05 | 64.57 | 63.85 | 63.90 | 250,292 | +0.05(+0.08%) |
Nov 23, 2022 | 62.93 | 64.07 | 62.93 | 63.85 | 381,540 | +0.64(+1.00%) |
Nov 22, 2022 | 63.06 | 64.01 | 62.81 | 63.21 | 374,390 | +0.79(+1.26%) |
Nov 21, 2022 | 62.18 | 62.73 | 62.01 | 62.42 | 463,040 | -0.18(-0.29%) |
Nov 18, 2022 | 63.58 | 63.68 | 61.82 | 62.61 | 532,397 | +0.02(+0.03%) |
Nov 17, 2022 | 62.65 | 63.07 | 61.99 | 62.59 | 385,574 | -0.06(-0.09%) |
Nov 16, 2022 | 62.67 | 63.77 | 62.42 | 62.65 | 505,267 | -0.31(-0.49%) |
Nov 15, 2022 | 62.95 | 63.72 | 62.45 | 62.95 | 460,083 | +0.48(+0.77%) |
Nov 14, 2022 | 61.89 | 64.12 | 61.89 | 62.47 | 696,536 | +0.09(+0.14%) |
Nov 11, 2022 | 61.90 | 63.71 | 61.90 | 62.39 | 451,413 | +0.40(+0.65%) |
Nov 10, 2022 | 61.95 | 63.03 | 61.50 | 61.98 | 598,911 | +2.16(+3.60%) |
Nov 09, 2022 | 60.28 | 61.42 | 59.60 | 59.83 | 355,720 | -1.13(-1.85%) |
Nov 08, 2022 | 61.03 | 61.99 | 60.41 | 60.95 | 410,558 | +0.07(+0.11%) |
Nov 07, 2022 | 61.08 | 61.59 | 60.34 | 60.88 | 535,888 | +0.15(+0.25%) |
Nov 04, 2022 | 60.09 | 61.34 | 59.90 | 60.73 | 429,827 | +1.84(+3.12%) |
Nov 03, 2022 | 57.37 | 59.40 | 57.04 | 58.89 | 501,307 | +1.01(+1.75%) |
Nov 02, 2022 | 59.59 | 60.45 | 57.74 | 57.88 | 503,073 | -1.83(-3.06%) |
Nov 01, 2022 | 58.81 | 60.19 | 58.67 | 59.71 | 582,116 | +1.29(+2.21%) |
Oct 31, 2022 | 57.77 | 59.07 | 57.46 | 58.42 | 625,625 | +0.18(+0.31%) |
Oct 28, 2022 | 58.11 | 58.70 | 57.23 | 58.24 | 409,525 | +0.42(+0.73%) |
Oct 27, 2022 | 57.51 | 58.30 | 57.09 | 57.81 | 606,217 | +0.80(+1.40%) |
Oct 26, 2022 | 56.75 | 57.79 | 56.46 | 57.01 | 325,327 | +0.61(+1.08%) |
Oct 25, 2022 | 55.26 | 57.08 | 55.26 | 56.41 | 304,192 | +0.72(+1.30%) |
Oct 24, 2022 | 56.40 | 56.69 | 55.52 | 55.69 | 255,443 | -0.20(-0.36%) |
Oct 21, 2022 | 55.15 | 56.06 | 54.29 | 55.89 | 295,726 | +1.06(+1.93%) |
Oct 20, 2022 | 56.12 | 56.76 | 54.35 | 54.83 | 258,194 | -1.16(-2.06%) |
Oct 19, 2022 | 56.71 | 57.01 | 55.40 | 55.98 | 517,879 | -0.98(-1.72%) |
Oct 18, 2022 | 56.92 | 57.68 | 55.81 | 56.97 | 546,472 | +1.23(+2.21%) |
Oct 17, 2022 | 55.33 | 56.09 | 55.20 | 55.73 | 478,369 | +1.28(+2.35%) |
Oct 14, 2022 | 54.93 | 55.54 | 54.20 | 54.45 | 462,280 | -0.08(-0.14%) |
Oct 13, 2022 | 51.52 | 54.96 | 51.32 | 54.53 | 792,653 | +1.87(+3.55%) |
Oct 12, 2022 | 52.52 | 53.38 | 52.23 | 52.66 | 581,492 | +0.16(+0.31%) |
Oct 11, 2022 | 52.52 | 53.26 | 51.97 | 52.50 | 773,468 | -0.15(-0.29%) |
Oct 10, 2022 | 54.17 | 54.49 | 52.62 | 52.65 | 492,431 | -1.05(-1.95%) |
Oct 07, 2022 | 53.61 | 54.22 | 53.11 | 53.70 | 530,320 | -0.52(-0.96%) |
Oct 06, 2022 | 55.13 | 55.49 | 54.13 | 54.22 | 616,194 | -1.19(-2.15%) |
Oct 05, 2022 | 54.66 | 56.00 | 54.50 | 55.42 | 705,752 | -0.09(-0.16%) |
Oct 04, 2022 | 55.15 | 56.17 | 55.09 | 55.50 | 1,050,205 | +1.36(+2.51%) |
Oct 03, 2022 | 53.54 | 54.82 | 53.49 | 54.15 | 1,047,597 | +1.46(+2.78%) |
Sep 30, 2022 | 53.43 | 54.19 | 52.65 | 52.68 | 662,754 | -0.73(-1.37%) |
Sep 29, 2022 | 53.78 | 53.80 | 51.82 | 53.41 | 437,557 | -0.91(-1.68%) |
Sep 28, 2022 | 52.96 | 54.96 | 52.77 | 54.33 | 605,088 | +1.50(+2.84%) |
Sep 27, 2022 | 52.46 | 53.87 | 52.23 | 52.83 | 597,575 | +0.81(+1.55%) |
Sep 26, 2022 | 53.22 | 54.40 | 51.92 | 52.02 | 805,760 | -1.54(-2.88%) |
Sep 23, 2022 | 54.66 | 54.96 | 52.98 | 53.56 | 760,668 | -2.10(-3.77%) |
Sep 22, 2022 | 57.14 | 57.56 | 55.62 | 55.66 | 563,744 | -1.28(-2.25%) |
Sep 21, 2022 | 57.97 | 58.98 | 56.93 | 56.94 | 525,413 | -0.35(-0.60%) |
Sep 20, 2022 | 57.89 | 58.30 | 56.40 | 57.28 | 593,531 | -1.24(-2.12%) |
Sep 19, 2022 | 56.88 | 58.87 | 56.88 | 58.53 | 461,002 | +0.89(+1.54%) |
Sep 16, 2022 | 55.39 | 57.73 | 55.28 | 57.64 | 1,296,468 | -0.15(-0.27%) |
Sep 15, 2022 | 57.66 | 58.65 | 57.51 | 57.79 | 428,150 | -0.41(-0.71%) |
Sep 14, 2022 | 58.14 | 58.30 | 57.37 | 58.21 | 404,885 | +0.23(+0.40%) |
Sep 13, 2022 | 58.80 | 59.76 | 57.78 | 57.98 | 417,866 | -2.29(-3.80%) |
Sep 12, 2022 | 60.56 | 61.27 | 60.05 | 60.27 | 382,546 | +0.42(+0.71%) |
Sep 09, 2022 | 58.75 | 60.04 | 58.75 | 59.84 | 449,422 | +1.83(+3.15%) |
Sep 08, 2022 | 56.32 | 58.28 | 56.03 | 58.02 | 464,102 | +1.04(+1.82%) |
Sep 07, 2022 | 56.43 | 57.15 | 55.93 | 56.98 | 440,724 | +0.39(+0.68%) |
Sep 06, 2022 | 56.72 | 57.19 | 56.09 | 56.59 | 528,348 | +0.07(+0.12%) |
Sep 02, 2022 | 58.21 | 58.21 | 56.33 | 56.52 | 434,908 | -1.05(-1.82%) |
Sep 01, 2022 | 56.36 | 57.84 | 55.48 | 57.57 | 581,354 | +0.84(+1.48%) |
Aug 31, 2022 | 57.42 | 57.77 | 56.66 | 56.73 | 470,720 | -0.89(-1.54%) |
Aug 30, 2022 | 58.76 | 58.76 | 56.88 | 57.62 | 515,037 | -1.09(-1.85%) |
Aug 29, 2022 | 58.40 | 59.29 | 58.33 | 58.70 | 322,427 | -0.30(-0.52%) |
Aug 26, 2022 | 61.06 | 61.24 | 58.89 | 59.01 | 340,553 | -1.86(-3.05%) |
Aug 25, 2022 | 60.54 | 61.09 | 60.27 | 60.87 | 330,357 | +0.61(+1.01%) |
Aug 24, 2022 | 60.56 | 61.08 | 60.10 | 60.26 | 352,921 | -0.10(-0.17%) |
Aug 23, 2022 | 60.17 | 61.33 | 60.17 | 60.36 | 333,147 | +0.19(+0.32%) |
Aug 22, 2022 | 60.29 | 60.62 | 59.85 | 60.17 | 397,696 | -1.16(-1.89%) |
Aug 19, 2022 | 61.96 | 62.01 | 61.23 | 61.33 | 253,374 | -0.91(-1.47%) |
Aug 18, 2022 | 61.84 | 62.84 | 61.73 | 62.25 | 288,009 | +0.72(+1.18%) |
Aug 17, 2022 | 62.14 | 62.70 | 61.18 | 61.52 | 481,007 | -1.48(-2.34%) |
Aug 16, 2022 | 62.50 | 63.31 | 62.19 | 63.00 | 453,256 | -0.05(-0.08%) |
Aug 15, 2022 | 63.27 | 63.89 | 62.84 | 63.05 | 362,846 | -1.05(-1.63%) |
Aug 12, 2022 | 64.17 | 64.42 | 63.14 | 64.09 | 419,260 | +0.13(+0.21%) |
Aug 11, 2022 | 63.47 | 65.10 | 63.47 | 63.96 | 346,102 | +1.11(+1.77%) |
Aug 10, 2022 | 62.13 | 63.22 | 62.12 | 62.85 | 350,327 | +1.12(+1.82%) |
Aug 09, 2022 | 60.68 | 61.78 | 60.43 | 61.72 | 372,359 | +0.72(+1.19%) |
Aug 08, 2022 | 61.04 | 61.82 | 60.51 | 61.00 | 358,183 | +0.37(+0.61%) |
Aug 05, 2022 | 59.97 | 61.24 | 59.93 | 60.63 | 281,916 | +0.16(+0.27%) |
Aug 04, 2022 | 61.02 | 61.40 | 60.14 | 60.47 | 421,658 | -0.27(-0.44%) |
Aug 03, 2022 | 60.82 | 61.64 | 60.49 | 60.73 | 360,506 | +0.14(+0.24%) |
Aug 02, 2022 | 61.81 | 62.04 | 60.45 | 60.59 | 519,060 | -1.12(-1.82%) |
Aug 01, 2022 | 60.53 | 62.39 | 60.28 | 61.71 | 485,703 | +0.70(+1.15%) |
Jul 29, 2022 | 61.49 | 62.27 | 60.64 | 61.01 | 603,077 | -0.11(-0.19%) |
Jul 28, 2022 | 58.51 | 61.50 | 58.51 | 61.12 | 838,486 | +4.02(+7.04%) |
Jul 27, 2022 | 55.88 | 57.35 | 55.88 | 57.11 | 449,889 | +1.47(+2.64%) |
Jul 26, 2022 | 55.39 | 56.31 | 55.22 | 55.64 | 247,563 | -0.16(-0.29%) |
Jul 25, 2022 | 55.52 | 56.12 | 55.13 | 55.80 | 334,942 | +0.35(+0.64%) |
Jul 22, 2022 | 55.98 | 56.07 | 55.04 | 55.45 | 306,415 | -0.25(-0.44%) |
Jul 21, 2022 | 54.33 | 55.71 | 54.18 | 55.70 | 252,636 | +0.96(+1.76%) |
Jul 20, 2022 | 54.23 | 54.93 | 54.15 | 54.73 | 282,294 | +0.36(+0.67%) |
Jul 19, 2022 | 52.93 | 54.40 | 52.93 | 54.37 | 419,973 | +1.66(+3.14%) |
Jul 18, 2022 | 53.44 | 54.40 | 52.34 | 52.72 | 528,727 | +0.01(+0.02%) |
Jul 15, 2022 | 52.41 | 53.55 | 51.89 | 52.71 | 486,518 | +1.27(+2.46%) |
Jul 14, 2022 | 49.90 | 51.51 | 49.81 | 51.44 | 381,412 | +0.06(+0.11%) |
Jul 13, 2022 | 50.52 | 52.00 | 50.43 | 51.38 | 361,046 | +0.19(+0.37%) |
Jul 12, 2022 | 50.41 | 51.84 | 50.41 | 51.19 | 347,252 | +0.75(+1.49%) |
Jul 11, 2022 | 50.49 | 51.00 | 50.36 | 50.44 | 326,402 | -0.34(-0.68%) |
Jul 08, 2022 | 50.36 | 50.93 | 49.96 | 50.78 | 352,764 | +0.60(+1.20%) |
Jul 07, 2022 | 49.71 | 50.55 | 49.71 | 50.18 | 281,793 | +1.31(+2.69%) |
Jul 06, 2022 | 49.02 | 49.75 | 47.98 | 48.87 | 337,740 | -0.51(-1.04%) |
Jul 05, 2022 | 49.15 | 49.44 | 48.24 | 49.38 | 412,902 | -0.93(-1.85%) |
Jul 01, 2022 | 50.09 | 50.80 | 49.23 | 50.32 | 317,199 | +0.19(+0.38%) |
Jun 30, 2022 | 49.42 | 50.88 | 48.94 | 50.13 | 332,574 | -0.01(-0.02%) |
Jun 29, 2022 | 50.49 | 50.76 | 49.62 | 50.14 | 331,450 | -0.53(-1.05%) |
Jun 28, 2022 | 51.16 | 51.90 | 50.20 | 50.67 | 407,895 | -0.01(-0.02%) |
Jun 27, 2022 | 50.00 | 51.51 | 49.76 | 50.68 | 422,940 | +1.17(+2.37%) |
Jun 24, 2022 | 47.74 | 49.80 | 47.39 | 49.51 | 1,080,191 | +2.43(+5.16%) |
Jun 23, 2022 | 48.41 | 48.97 | 46.31 | 47.08 | 913,554 | -1.48(-3.04%) |
Jun 22, 2022 | 48.84 | 49.53 | 48.46 | 48.56 | 407,814 | -1.45(-2.89%) |
Jun 21, 2022 | 49.88 | 50.37 | 49.10 | 50.00 | 354,535 | +1.06(+2.16%) |
Jun 17, 2022 | 50.17 | 50.54 | 48.41 | 48.95 | 899,067 | -1.49(-2.94%) |
Jun 16, 2022 | 51.72 | 51.79 | 50.09 | 50.43 | 539,293 | -2.42(-4.58%) |
Jun 15, 2022 | 53.68 | 54.01 | 52.17 | 52.85 | 442,802 | -0.32(-0.61%) |
Jun 14, 2022 | 51.85 | 53.88 | 51.64 | 53.17 | 607,780 | +1.61(+3.12%) |
Jun 13, 2022 | 55.22 | 55.59 | 51.31 | 51.56 | 918,774 | -4.92(-8.71%) |
Jun 10, 2022 | 56.60 | 57.34 | 55.84 | 56.49 | 567,062 | -1.15(-2.00%) |
Jun 09, 2022 | 58.31 | 58.96 | 57.47 | 57.64 | 448,036 | -0.77(-1.32%) |
Jun 08, 2022 | 61.65 | 61.65 | 57.24 | 58.41 | 1,160,362 | -3.96(-6.35%) |
Jun 07, 2022 | 61.51 | 62.57 | 61.45 | 62.37 | 361,697 | +0.25(+0.39%) |
Jun 06, 2022 | 61.59 | 62.83 | 61.27 | 62.13 | 350,095 | +0.86(+1.40%) |
Jun 03, 2022 | 61.39 | 61.58 | 60.78 | 61.27 | 287,676 | -0.15(-0.25%) |
Jun 02, 2022 | 60.00 | 61.51 | 60.00 | 61.42 | 340,183 | +1.41(+2.36%) |
Jun 01, 2022 | 60.16 | 60.83 | 59.03 | 60.00 | 313,979 | -0.11(-0.19%) |
May 31, 2022 | 61.05 | 61.05 | 59.83 | 60.12 | 375,781 | -0.69(-1.13%) |
May 27, 2022 | 60.07 | 60.99 | 60.06 | 60.81 | 293,355 | +0.90(+1.49%) |
May 26, 2022 | 59.42 | 60.56 | 59.35 | 59.91 | 269,206 | +0.66(+1.11%) |
May 25, 2022 | 57.21 | 59.65 | 57.21 | 59.25 | 382,344 | +1.73(+3.02%) |
May 24, 2022 | 57.93 | 58.42 | 56.44 | 57.52 | 327,115 | -0.70(-1.20%) |
May 23, 2022 | 58.04 | 58.65 | 57.43 | 58.21 | 332,640 | +0.89(+1.55%) |
May 20, 2022 | 57.77 | 58.04 | 55.94 | 57.33 | 355,459 | -0.01(-0.02%) |
May 19, 2022 | 56.85 | 58.37 | 56.85 | 57.34 | 581,718 | -0.07(-0.11%) |
May 18, 2022 | 58.90 | 59.25 | 57.04 | 57.40 | 455,837 | -2.03(-3.41%) |
May 17, 2022 | 58.97 | 59.72 | 58.56 | 59.43 | 484,631 | +1.96(+3.41%) |
May 16, 2022 | 56.81 | 57.93 | 55.88 | 57.47 | 477,268 | +0.60(+1.06%) |
May 13, 2022 | 56.61 | 57.82 | 56.33 | 56.86 | 390,044 | +0.85(+1.51%) |
May 12, 2022 | 55.48 | 56.17 | 54.80 | 56.02 | 503,542 | +0.10(+0.19%) |
May 11, 2022 | 56.45 | 57.52 | 55.66 | 55.91 | 470,323 | -0.51(-0.90%) |
May 10, 2022 | 56.96 | 57.46 | 54.53 | 56.42 | 690,071 | -0.11(-0.20%) |
May 09, 2022 | 58.15 | 59.20 | 56.27 | 56.53 | 562,007 | -2.53(-4.28%) |
May 06, 2022 | 59.68 | 60.12 | 58.32 | 59.06 | 341,496 | -0.81(-1.35%) |
May 05, 2022 | 61.43 | 61.76 | 59.05 | 59.87 | 359,814 | -2.19(-3.52%) |
May 04, 2022 | 61.26 | 62.33 | 59.61 | 62.06 | 440,391 | +0.93(+1.53%) |
May 03, 2022 | 59.14 | 61.53 | 58.72 | 61.13 | 789,219 | +2.79(+4.78%) |
May 02, 2022 | 57.82 | 58.38 | 56.47 | 58.34 | 687,023 | +0.74(+1.29%) |
Apr 29, 2022 | 58.54 | 59.61 | 57.44 | 57.59 | 525,564 | -1.25(-2.13%) |
Apr 28, 2022 | 58.15 | 59.09 | 56.80 | 58.84 | 492,296 | +1.39(+2.41%) |
Apr 27, 2022 | 56.69 | 57.80 | 55.92 | 57.46 | 477,995 | +0.74(+1.30%) |
Apr 26, 2022 | 57.53 | 58.32 | 56.38 | 56.72 | 554,148 | -1.41(-2.43%) |
Apr 25, 2022 | 57.08 | 58.36 | 56.65 | 58.14 | 731,991 | +0.07(+0.11%) |
Apr 22, 2022 | 58.52 | 59.16 | 57.43 | 58.07 | 463,148 | -0.90(-1.52%) |
Apr 21, 2022 | 61.66 | 61.97 | 58.43 | 58.97 | 736,793 | -2.04(-3.34%) |
Apr 20, 2022 | 60.36 | 61.65 | 60.33 | 61.00 | 520,034 | +0.78(+1.30%) |
Apr 19, 2022 | 58.70 | 60.71 | 58.70 | 60.22 | 371,872 | +1.51(+2.57%) |
Apr 18, 2022 | 57.91 | 59.92 | 57.91 | 58.71 | 670,849 | +0.34(+0.58%) |
Apr 14, 2022 | 58.11 | 58.72 | 57.71 | 58.37 | 537,582 | +0.24(+0.41%) |
Apr 13, 2022 | 57.45 | 58.32 | 57.30 | 58.14 | 489,859 | +0.91(+1.60%) |
Apr 12, 2022 | 56.13 | 57.41 | 56.13 | 57.22 | 997,872 | +1.20(+2.14%) |
Apr 11, 2022 | 55.05 | 56.53 | 53.59 | 56.03 | 1,269,006 | +0.71(+1.28%) |
Apr 08, 2022 | 58.43 | 58.56 | 54.55 | 55.32 | 3,772,617 | -5.07(-8.40%) |
Apr 07, 2022 | 59.93 | 60.86 | 59.20 | 60.39 | 646,873 | +0.51(+0.85%) |
Apr 06, 2022 | 61.68 | 62.15 | 59.22 | 59.88 | 978,430 | -2.35(-3.77%) |
Apr 05, 2022 | 63.22 | 63.93 | 61.69 | 62.23 | 969,469 | -1.35(-2.12%) |
Apr 04, 2022 | 66.52 | 66.52 | 62.77 | 63.58 | 992,844 | -2.88(-4.34%) |