Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 55.70 | 56.39 | 55.69 | 56.17 | 850,141 | +0.47(+0.85%) |
Apr 27, 2023 | 54.86 | 55.78 | 54.59 | 55.70 | 972,259 | +0.90(+1.65%) |
Apr 26, 2023 | 55.62 | 55.89 | 54.67 | 54.80 | 707,746 | -0.83(-1.48%) |
Apr 25, 2023 | 56.87 | 56.91 | 55.43 | 55.62 | 1,128,275 | -1.36(-2.38%) |
Apr 24, 2023 | 57.50 | 57.72 | 56.94 | 56.98 | 686,242 | -0.68(-1.18%) |
Apr 21, 2023 | 57.25 | 57.87 | 57.20 | 57.65 | 746,996 | +0.42(+0.74%) |
Apr 20, 2023 | 57.27 | 57.49 | 56.97 | 57.23 | 797,065 | -0.20(-0.34%) |
Apr 19, 2023 | 57.85 | 57.95 | 57.19 | 57.43 | 918,666 | -0.61(-1.05%) |
Apr 18, 2023 | 57.87 | 58.29 | 57.77 | 58.04 | 1,109,125 | +0.27(+0.46%) |
Apr 17, 2023 | 57.92 | 58.46 | 57.63 | 57.77 | 2,814,244 | +0.00(+0.00%) |
Apr 14, 2023 | 57.54 | 58.27 | 57.24 | 57.77 | 1,045,663 | -0.09(-0.15%) |
Apr 13, 2023 | 57.75 | 58.37 | 57.49 | 57.86 | 2,183,977 | +0.25(+0.43%) |
Apr 12, 2023 | 57.73 | 58.16 | 57.58 | 57.61 | 1,995,501 | +0.13(+0.22%) |
Apr 11, 2023 | 56.52 | 57.93 | 56.16 | 57.49 | 3,334,336 | +1.29(+2.29%) |
Apr 10, 2023 | 55.10 | 56.27 | 55.09 | 56.20 | 1,368,529 | +0.84(+1.53%) |
Apr 06, 2023 | 55.03 | 55.42 | 54.65 | 55.36 | 1,386,129 | +0.28(+0.52%) |
Apr 05, 2023 | 54.81 | 55.25 | 54.65 | 55.07 | 1,872,707 | +0.07(+0.13%) |
Apr 04, 2023 | 55.48 | 55.74 | 54.68 | 55.00 | 2,058,953 | -0.31(-0.57%) |
Apr 03, 2023 | 55.29 | 55.44 | 54.96 | 55.32 | 1,714,997 | +0.03(+0.05%) |
Mar 31, 2023 | 54.47 | 55.31 | 54.42 | 55.29 | 2,164,891 | +0.90(+1.66%) |
Mar 30, 2023 | 55.35 | 55.80 | 54.33 | 54.38 | 1,419,166 | -0.05(-0.09%) |
Mar 29, 2023 | 54.92 | 54.97 | 54.33 | 54.43 | 1,819,223 | -0.10(-0.18%) |
Mar 28, 2023 | 54.31 | 55.26 | 54.19 | 54.53 | 3,888,297 | +0.10(+0.18%) |
Mar 27, 2023 | 53.92 | 54.66 | 53.79 | 54.43 | 2,599,401 | +0.97(+1.82%) |
Mar 24, 2023 | 52.84 | 53.56 | 52.41 | 53.46 | 3,831,833 | +0.22(+0.41%) |
Mar 23, 2023 | 53.34 | 54.52 | 53.19 | 53.24 | 3,602,506 | -0.01(-0.02%) |
Mar 22, 2023 | 52.37 | 54.19 | 52.37 | 53.25 | 3,793,574 | +0.98(+1.88%) |
Mar 21, 2023 | 51.57 | 53.09 | 51.56 | 52.27 | 15,890,078 | +1.48(+2.92%) |
Mar 20, 2023 | 50.61 | 51.79 | 50.35 | 50.79 | 6,882,255 | -0.05(-0.09%) |
Mar 17, 2023 | 51.36 | 51.39 | 50.41 | 50.84 | 3,530,973 | -0.73(-1.42%) |
Mar 16, 2023 | 50.36 | 52.05 | 49.60 | 51.57 | 5,426,074 | +1.77(+3.55%) |
Mar 15, 2023 | 50.13 | 50.49 | 49.54 | 49.80 | 5,951,065 | -0.63(-1.25%) |
Mar 14, 2023 | 51.63 | 52.26 | 49.71 | 50.43 | 8,693,820 | -0.90(-1.76%) |
Mar 13, 2023 | 53.06 | 53.35 | 50.89 | 51.33 | 9,102,119 | -1.57(-2.97%) |
Mar 10, 2023 | 54.52 | 55.28 | 51.06 | 52.91 | 17,659,248 | -1.86(-3.39%) |
Mar 09, 2023 | 56.80 | 57.57 | 54.64 | 54.76 | 5,847,616 | -1.87(-3.30%) |
Mar 08, 2023 | 56.48 | 56.90 | 56.06 | 56.63 | 3,776,921 | -0.07(-0.12%) |
Mar 07, 2023 | 57.74 | 57.74 | 56.38 | 56.70 | 4,886,034 | -0.69(-1.20%) |
Mar 06, 2023 | 59.37 | 60.19 | 56.19 | 57.38 | 8,895,201 | +1.74(+3.13%) |
Mar 03, 2023 | 55.37 | 55.97 | 55.12 | 55.64 | 2,873,929 | -0.27(-0.49%) |
Mar 02, 2023 | 56.39 | 56.83 | 55.83 | 55.91 | 2,397,119 | -0.77(-1.36%) |
Mar 01, 2023 | 57.88 | 58.37 | 56.59 | 56.69 | 1,534,773 | -0.96(-1.67%) |
Feb 28, 2023 | 57.24 | 57.87 | 56.97 | 57.65 | 1,694,809 | +0.22(+0.38%) |
Feb 27, 2023 | 57.23 | 57.86 | 57.12 | 57.43 | 1,959,486 | +0.40(+0.69%) |
Feb 24, 2023 | 57.82 | 57.87 | 56.21 | 57.03 | 1,872,003 | -1.31(-2.25%) |
Feb 23, 2023 | 57.80 | 58.68 | 57.02 | 58.34 | 3,515,747 | +0.72(+1.24%) |
Feb 22, 2023 | 58.74 | 60.07 | 57.28 | 57.63 | 2,626,544 | -0.27(-0.47%) |
Feb 21, 2023 | 58.57 | 58.73 | 57.69 | 57.90 | 1,843,480 | -1.08(-1.84%) |
Feb 17, 2023 | 58.78 | 59.06 | 58.38 | 58.99 | 1,514,306 | -0.07(-0.11%) |
Feb 16, 2023 | 59.78 | 59.96 | 59.03 | 59.05 | 1,886,854 | -1.23(-2.03%) |
Feb 15, 2023 | 60.21 | 61.00 | 60.01 | 60.28 | 2,208,014 | -0.08(-0.14%) |
Feb 14, 2023 | 60.46 | 60.48 | 59.88 | 60.36 | 2,498,453 | -0.12(-0.20%) |
Feb 13, 2023 | 59.52 | 60.68 | 59.37 | 60.48 | 1,656,629 | +1.06(+1.79%) |
Feb 10, 2023 | 60.04 | 60.42 | 59.30 | 59.42 | 1,782,845 | -0.45(-0.76%) |
Feb 09, 2023 | 59.30 | 60.01 | 58.81 | 59.87 | 1,990,894 | +1.07(+1.83%) |
Feb 08, 2023 | 58.19 | 59.28 | 57.85 | 58.80 | 1,707,545 | +0.62(+1.06%) |
Feb 07, 2023 | 57.71 | 58.29 | 57.33 | 58.18 | 1,695,892 | +0.09(+0.16%) |
Feb 06, 2023 | 58.37 | 58.81 | 58.00 | 58.08 | 971,573 | -0.42(-0.72%) |
Feb 03, 2023 | 57.52 | 58.72 | 57.52 | 58.51 | 932,664 | +0.36(+0.61%) |
Feb 02, 2023 | 58.27 | 59.33 | 57.99 | 58.15 | 1,050,004 | -0.07(-0.13%) |
Feb 01, 2023 | 56.73 | 58.49 | 56.57 | 58.22 | 1,172,553 | +1.48(+2.61%) |
Jan 31, 2023 | 55.75 | 56.94 | 55.64 | 56.74 | 1,544,302 | +1.05(+1.89%) |
Jan 30, 2023 | 55.32 | 56.71 | 55.20 | 55.69 | 2,827,597 | +0.42(+0.76%) |
Jan 27, 2023 | 54.53 | 55.46 | 54.38 | 55.27 | 928,993 | +0.23(+0.41%) |
Jan 26, 2023 | 54.72 | 55.49 | 53.98 | 55.04 | 3,587,191 | +0.40(+0.74%) |
Jan 25, 2023 | 55.10 | 55.10 | 53.78 | 54.64 | 4,662,575 | -0.48(-0.87%) |
Jan 24, 2023 | 57.46 | 57.62 | 55.04 | 55.12 | 4,719,893 | -2.58(-4.47%) |
Jan 23, 2023 | 57.90 | 58.41 | 57.35 | 57.70 | 9,774,803 | +1.24(+2.19%) |
Jan 20, 2023 | 56.19 | 56.86 | 55.67 | 56.46 | 1,102,931 | +0.46(+0.82%) |
Jan 19, 2023 | 55.51 | 56.27 | 55.51 | 56.00 | 1,007,585 | +0.19(+0.34%) |
Jan 18, 2023 | 56.17 | 56.26 | 55.68 | 55.81 | 1,242,586 | -0.33(-0.58%) |
Jan 17, 2023 | 55.87 | 56.71 | 55.72 | 56.14 | 834,342 | +0.36(+0.64%) |
Jan 13, 2023 | 55.47 | 55.89 | 55.38 | 55.78 | 1,021,678 | +0.08(+0.15%) |
Jan 12, 2023 | 56.12 | 56.12 | 55.50 | 55.70 | 911,270 | -0.38(-0.67%) |
Jan 11, 2023 | 55.78 | 56.37 | 55.56 | 56.08 | 1,317,253 | +0.48(+0.86%) |
Jan 10, 2023 | 54.97 | 55.65 | 54.47 | 55.60 | 1,044,236 | +0.76(+1.39%) |
Jan 09, 2023 | 55.14 | 55.37 | 54.76 | 54.84 | 1,196,080 | -0.20(-0.36%) |
Jan 06, 2023 | 54.00 | 55.21 | 53.82 | 55.03 | 768,353 | +1.40(+2.61%) |
Jan 05, 2023 | 53.96 | 54.20 | 53.49 | 53.64 | 735,132 | -0.84(-1.55%) |
Jan 04, 2023 | 54.68 | 54.81 | 54.12 | 54.48 | 539,773 | +0.27(+0.50%) |
Jan 03, 2023 | 54.52 | 54.55 | 53.80 | 54.21 | 969,513 | -0.06(-0.10%) |
Dec 30, 2022 | 54.06 | 54.35 | 53.71 | 54.26 | 533,855 | -0.19(-0.34%) |
Dec 29, 2022 | 54.28 | 54.72 | 53.87 | 54.45 | 1,389,894 | +0.47(+0.87%) |
Dec 28, 2022 | 54.20 | 54.73 | 53.78 | 53.98 | 1,805,316 | +0.12(+0.23%) |
Dec 27, 2022 | 52.82 | 53.87 | 52.51 | 53.86 | 1,672,725 | +1.19(+2.26%) |
Dec 23, 2022 | 52.41 | 52.86 | 52.08 | 52.67 | 1,288,960 | +0.26(+0.50%) |
Dec 22, 2022 | 51.81 | 52.49 | 51.59 | 52.41 | 2,013,249 | +0.08(+0.16%) |
Dec 21, 2022 | 50.98 | 52.32 | 50.69 | 52.32 | 994,966 | +1.34(+2.63%) |
Dec 20, 2022 | 50.93 | 51.37 | 50.49 | 50.98 | 763,890 | -0.24(-0.48%) |
Dec 19, 2022 | 51.82 | 51.91 | 50.87 | 51.22 | 1,079,718 | -0.55(-1.07%) |
Dec 16, 2022 | 52.07 | 52.74 | 51.07 | 51.78 | 2,291,136 | -0.15(-0.29%) |
Dec 15, 2022 | 53.05 | 53.19 | 51.76 | 51.93 | 1,911,807 | -1.62(-3.03%) |
Dec 14, 2022 | 53.35 | 54.61 | 53.32 | 53.55 | 1,611,489 | +0.20(+0.37%) |
Dec 13, 2022 | 54.02 | 54.11 | 52.74 | 53.35 | 885,912 | +0.36(+0.67%) |
Dec 12, 2022 | 53.40 | 53.51 | 52.35 | 53.00 | 1,143,219 | -0.08(-0.14%) |
Dec 09, 2022 | 53.49 | 53.88 | 52.86 | 53.07 | 809,752 | -0.53(-0.98%) |
Dec 08, 2022 | 51.98 | 53.71 | 51.94 | 53.60 | 1,511,281 | +1.57(+3.01%) |
Dec 07, 2022 | 51.21 | 52.44 | 51.00 | 52.03 | 1,008,927 | +0.76(+1.48%) |
Dec 06, 2022 | 51.58 | 51.70 | 50.64 | 51.27 | 1,081,789 | -0.45(-0.87%) |
Dec 05, 2022 | 51.59 | 52.60 | 51.25 | 51.72 | 1,628,461 | +0.63(+1.23%) |
Dec 02, 2022 | 50.41 | 51.40 | 50.25 | 51.09 | 1,111,527 | +0.18(+0.35%) |
Dec 01, 2022 | 51.61 | 51.67 | 50.72 | 50.91 | 891,286 | -0.55(-1.08%) |
Nov 30, 2022 | 50.04 | 51.52 | 49.97 | 51.47 | 1,263,792 | +1.47(+2.95%) |
Nov 29, 2022 | 50.79 | 50.82 | 49.91 | 50.00 | 1,313,946 | -0.85(-1.68%) |
Nov 28, 2022 | 50.99 | 51.55 | 50.68 | 50.85 | 895,386 | -0.23(-0.44%) |
Nov 25, 2022 | 50.50 | 51.41 | 50.08 | 51.07 | 665,586 | +0.82(+1.62%) |
Nov 23, 2022 | 50.74 | 51.23 | 50.13 | 50.26 | 1,334,014 | -0.86(-1.69%) |
Nov 22, 2022 | 51.95 | 52.25 | 50.91 | 51.12 | 1,075,326 | -1.27(-2.42%) |
Nov 21, 2022 | 51.29 | 53.01 | 51.12 | 52.39 | 1,851,397 | +1.11(+2.17%) |
Nov 18, 2022 | 51.91 | 52.20 | 50.57 | 51.28 | 1,244,713 | -0.21(-0.40%) |
Nov 17, 2022 | 51.80 | 52.07 | 50.36 | 51.48 | 1,857,152 | -0.80(-1.54%) |
Nov 16, 2022 | 52.95 | 53.11 | 51.62 | 52.29 | 2,841,557 | -0.64(-1.22%) |
Nov 15, 2022 | 52.57 | 53.42 | 51.86 | 52.93 | 1,650,868 | +0.64(+1.23%) |
Nov 14, 2022 | 51.59 | 52.80 | 51.39 | 52.29 | 3,727,510 | +1.07(+2.10%) |
Nov 11, 2022 | 49.58 | 51.34 | 49.45 | 51.21 | 2,051,049 | +1.42(+2.85%) |
Nov 10, 2022 | 48.85 | 49.86 | 48.10 | 49.79 | 2,562,246 | +2.28(+4.80%) |
Nov 09, 2022 | 46.70 | 48.80 | 46.51 | 47.51 | 3,969,155 | +0.41(+0.87%) |
Nov 08, 2022 | 47.51 | 47.85 | 46.79 | 47.10 | 4,811,418 | -0.79(-1.66%) |
Nov 07, 2022 | 51.35 | 51.41 | 45.50 | 47.90 | 7,878,078 | -10.30(-17.70%) |
Nov 04, 2022 | 58.46 | 59.16 | 57.48 | 58.20 | 411,053 | +0.15(+0.26%) |
Nov 03, 2022 | 57.17 | 58.62 | 56.59 | 58.05 | 296,593 | +0.32(+0.55%) |
Nov 02, 2022 | 60.13 | 57.56 | 57.73 | 496,243 | -3.09(-5.08%) | |
Nov 01, 2022 | 61.65 | 61.65 | 60.56 | 60.82 | 179,051 | -0.19(-0.31%) |
Oct 31, 2022 | 61.36 | 61.47 | 60.84 | 61.01 | 196,084 | -0.57(-0.93%) |
Oct 28, 2022 | 59.67 | 61.66 | 59.56 | 61.58 | 203,276 | +2.06(+3.47%) |
Oct 27, 2022 | 59.66 | 60.49 | 59.49 | 59.51 | 204,047 | -0.26(-0.44%) |
Oct 26, 2022 | 60.37 | 60.67 | 59.51 | 59.77 | 179,109 | -0.17(-0.28%) |
Oct 25, 2022 | 59.56 | 59.95 | 59.00 | 59.94 | 222,678 | +0.46(+0.77%) |
Oct 24, 2022 | 59.21 | 59.70 | 58.59 | 59.49 | 173,015 | +0.62(+1.05%) |
Oct 21, 2022 | 57.81 | 59.19 | 57.75 | 58.87 | 247,523 | +0.77(+1.32%) |
Oct 20, 2022 | 59.28 | 59.56 | 57.70 | 58.10 | 241,289 | -1.24(-2.09%) |
Oct 19, 2022 | 59.53 | 59.74 | 58.95 | 59.35 | 267,570 | -0.38(-0.64%) |
Oct 18, 2022 | 59.92 | 60.34 | 59.22 | 59.73 | 303,545 | +0.34(+0.57%) |
Oct 17, 2022 | 57.84 | 59.69 | 57.72 | 59.39 | 364,507 | +2.00(+3.48%) |
Oct 14, 2022 | 57.76 | 58.80 | 57.29 | 57.39 | 410,093 | +0.30(+0.52%) |
Oct 13, 2022 | 55.39 | 57.30 | 54.83 | 57.09 | 310,150 | +0.91(+1.61%) |
Oct 12, 2022 | 56.39 | 56.47 | 55.84 | 56.19 | 280,173 | -0.22(-0.40%) |
Oct 11, 2022 | 56.12 | 56.84 | 55.94 | 56.41 | 320,002 | +0.43(+0.77%) |
Oct 10, 2022 | 56.49 | 56.49 | 55.62 | 55.98 | 199,799 | -0.45(-0.79%) |
Oct 07, 2022 | 56.93 | 56.95 | 55.96 | 56.43 | 361,833 | -1.11(-1.93%) |
Oct 06, 2022 | 59.26 | 59.36 | 57.51 | 57.54 | 259,876 | -1.73(-2.91%) |
Oct 05, 2022 | 59.97 | 60.11 | 58.78 | 59.27 | 527,343 | -1.86(-3.04%) |
Oct 04, 2022 | 59.78 | 61.18 | 59.50 | 61.13 | 580,490 | +2.19(+3.72%) |
Oct 03, 2022 | 58.79 | 59.21 | 58.15 | 58.93 | 935,411 | +0.59(+1.01%) |
Sep 30, 2022 | 59.75 | 59.88 | 58.34 | 58.35 | 390,322 | -1.39(-2.33%) |
Sep 29, 2022 | 60.55 | 60.87 | 59.72 | 59.74 | 358,158 | -1.01(-1.66%) |
Sep 28, 2022 | 59.25 | 61.02 | 58.94 | 60.75 | 374,235 | +1.49(+2.52%) |
Sep 27, 2022 | 58.97 | 59.64 | 58.88 | 59.25 | 583,562 | +0.72(+1.23%) |
Sep 26, 2022 | 58.30 | 59.63 | 57.97 | 58.53 | 330,341 | -0.02(-0.03%) |
Sep 23, 2022 | 58.73 | 58.96 | 58.12 | 58.55 | 457,281 | -0.47(-0.79%) |
Sep 22, 2022 | 59.93 | 59.98 | 58.71 | 59.02 | 349,932 | -0.85(-1.42%) |
Sep 21, 2022 | 60.48 | 61.20 | 59.84 | 59.87 | 487,469 | -0.51(-0.85%) |
Sep 20, 2022 | 61.20 | 61.38 | 60.21 | 60.38 | 380,263 | -0.94(-1.54%) |
Sep 19, 2022 | 60.98 | 61.43 | 60.37 | 61.33 | 733,587 | +0.20(+0.32%) |
Sep 16, 2022 | 60.45 | 61.62 | 60.37 | 61.13 | 529,807 | +0.00(+0.00%) |
Sep 15, 2022 | 61.23 | 61.93 | 60.94 | 61.13 | 330,210 | -0.35(-0.56%) |
Sep 14, 2022 | 62.38 | 62.55 | 61.04 | 61.47 | 293,199 | -0.64(-1.04%) |
Sep 13, 2022 | 62.80 | 63.44 | 62.03 | 62.12 | 328,222 | -1.77(-2.78%) |
Sep 12, 2022 | 63.92 | 64.35 | 63.39 | 63.89 | 333,851 | -0.04(-0.06%) |
Sep 09, 2022 | 63.53 | 64.03 | 63.53 | 63.93 | 420,684 | +0.53(+0.84%) |
Sep 08, 2022 | 65.08 | 65.08 | 63.08 | 63.40 | 376,711 | -1.75(-2.68%) |
Sep 07, 2022 | 64.68 | 65.29 | 63.99 | 65.14 | 580,858 | +0.50(+0.78%) |
Sep 06, 2022 | 65.60 | 66.00 | 64.49 | 64.64 | 279,948 | -0.92(-1.40%) |
Sep 02, 2022 | 65.88 | 67.20 | 65.33 | 65.56 | 362,494 | +0.03(+0.04%) |
Sep 01, 2022 | 64.68 | 65.53 | 64.15 | 65.53 | 558,571 | +0.77(+1.20%) |
Aug 31, 2022 | 65.10 | 65.36 | 64.23 | 64.75 | 380,093 | -0.38(-0.59%) |
Aug 30, 2022 | 64.98 | 65.28 | 64.64 | 65.14 | 257,586 | -0.07(-0.11%) |
Aug 29, 2022 | 64.89 | 65.58 | 64.46 | 65.21 | 199,949 | +0.31(+0.47%) |
Aug 26, 2022 | 65.98 | 66.24 | 64.87 | 64.90 | 257,255 | -1.19(-1.79%) |
Aug 25, 2022 | 66.11 | 66.18 | 65.03 | 66.09 | 253,737 | +0.37(+0.57%) |
Aug 24, 2022 | 66.47 | 66.54 | 65.61 | 65.71 | 217,847 | -0.47(-0.71%) |
Aug 23, 2022 | 66.10 | 66.25 | 65.47 | 66.18 | 197,448 | +0.26(+0.40%) |
Aug 22, 2022 | 65.31 | 65.98 | 65.04 | 65.92 | 230,031 | +0.35(+0.54%) |
Aug 19, 2022 | 65.83 | 65.83 | 64.75 | 65.57 | 223,336 | -0.57(-0.86%) |
Aug 18, 2022 | 66.22 | 66.81 | 66.05 | 66.13 | 293,643 | +0.33(+0.49%) |
Aug 17, 2022 | 65.74 | 66.01 | 65.37 | 65.81 | 259,078 | -0.03(-0.04%) |
Aug 16, 2022 | 65.50 | 66.24 | 65.41 | 65.84 | 362,154 | -0.29(-0.44%) |
Aug 15, 2022 | 66.24 | 66.79 | 65.80 | 66.12 | 180,590 | -0.23(-0.35%) |
Aug 12, 2022 | 64.94 | 66.40 | 64.94 | 66.36 | 271,258 | +1.30(+2.00%) |
Aug 11, 2022 | 65.23 | 66.46 | 64.97 | 65.05 | 310,327 | -0.43(-0.65%) |
Aug 10, 2022 | 66.13 | 66.58 | 65.22 | 65.48 | 553,048 | +0.47(+0.73%) |
Aug 09, 2022 | 64.01 | 65.12 | 63.63 | 65.01 | 674,804 | +0.94(+1.47%) |
Aug 08, 2022 | 63.11 | 65.80 | 63.11 | 64.07 | 677,229 | +1.13(+1.80%) |
Aug 05, 2022 | 67.04 | 67.10 | 61.68 | 62.93 | 1,578,232 | -4.66(-6.90%) |
Aug 04, 2022 | 66.78 | 67.66 | 66.59 | 67.59 | 756,847 | +0.81(+1.21%) |
Aug 03, 2022 | 66.38 | 67.09 | 66.11 | 66.78 | 451,793 | +0.56(+0.84%) |
Aug 02, 2022 | 66.71 | 67.21 | 66.21 | 66.23 | 512,290 | -0.75(-1.12%) |
Aug 01, 2022 | 66.83 | 67.21 | 66.28 | 66.98 | 624,140 | -0.07(-0.10%) |
Jul 29, 2022 | 65.71 | 67.55 | 65.71 | 67.05 | 523,436 | +1.30(+1.98%) |
Jul 28, 2022 | 64.73 | 66.05 | 64.73 | 65.74 | 478,363 | +0.88(+1.36%) |
Jul 27, 2022 | 64.28 | 65.05 | 63.88 | 64.86 | 235,852 | +0.64(+1.00%) |
Jul 26, 2022 | 64.02 | 64.73 | 63.80 | 64.22 | 246,354 | -0.14(-0.22%) |
Jul 25, 2022 | 64.11 | 64.55 | 63.09 | 64.36 | 328,113 | -0.04(-0.06%) |
Jul 22, 2022 | 63.31 | 64.41 | 62.86 | 64.39 | 456,506 | +1.12(+1.76%) |
Jul 21, 2022 | 62.33 | 63.57 | 62.25 | 63.28 | 647,813 | +0.74(+1.19%) |
Jul 20, 2022 | 64.30 | 64.30 | 62.06 | 62.53 | 675,425 | -1.43(-2.24%) |
Jul 19, 2022 | 62.70 | 64.42 | 62.70 | 63.97 | 696,349 | +1.42(+2.28%) |
Jul 18, 2022 | 63.31 | 63.49 | 62.42 | 62.54 | 488,896 | -0.51(-0.81%) |
Jul 15, 2022 | 62.36 | 63.59 | 61.72 | 63.05 | 753,607 | +0.92(+1.48%) |
Jul 14, 2022 | 56.48 | 62.30 | 56.33 | 62.13 | 1,554,819 | +6.00(+10.69%) |
Jul 13, 2022 | 60.25 | 60.40 | 56.13 | 56.13 | 902,439 | -5.56(-9.02%) |
Jul 12, 2022 | 60.41 | 62.07 | 60.41 | 61.70 | 634,866 | +0.73(+1.19%) |
Jul 11, 2022 | 61.18 | 61.51 | 60.33 | 60.97 | 483,863 | -0.23(-0.38%) |
Jul 08, 2022 | 60.43 | 61.57 | 60.43 | 61.20 | 584,413 | +0.45(+0.74%) |
Jul 07, 2022 | 61.07 | 61.27 | 60.25 | 60.76 | 599,157 | -0.37(-0.61%) |
Jul 06, 2022 | 59.98 | 61.43 | 59.98 | 61.13 | 496,882 | +1.14(+1.91%) |
Jul 05, 2022 | 61.42 | 62.06 | 59.08 | 59.98 | 688,864 | -2.80(-4.46%) |
Jul 01, 2022 | 60.38 | 63.18 | 60.25 | 62.78 | 1,116,839 | +2.26(+3.73%) |
Jun 30, 2022 | 59.17 | 60.56 | 58.51 | 60.52 | 525,796 | +1.35(+2.28%) |
Jun 29, 2022 | 58.51 | 59.29 | 58.11 | 59.17 | 405,678 | +0.98(+1.68%) |
Jun 28, 2022 | 58.61 | 59.46 | 58.19 | 58.20 | 613,164 | +0.07(+0.13%) |
Jun 27, 2022 | 57.64 | 59.08 | 57.31 | 58.12 | 731,080 | +0.67(+1.17%) |
Jun 24, 2022 | 56.64 | 57.49 | 56.53 | 57.45 | 559,584 | +1.18(+2.10%) |
Jun 23, 2022 | 55.69 | 56.35 | 55.07 | 56.27 | 503,560 | +0.73(+1.32%) |
Jun 22, 2022 | 55.78 | 56.13 | 55.24 | 55.54 | 427,800 | -0.61(-1.09%) |
Jun 21, 2022 | 55.89 | 56.51 | 55.68 | 56.15 | 469,841 | +0.80(+1.45%) |
Jun 17, 2022 | 54.84 | 55.91 | 54.73 | 55.35 | 911,977 | +0.49(+0.90%) |
Jun 16, 2022 | 56.20 | 56.25 | 54.47 | 54.86 | 709,064 | -1.91(-3.36%) |
Jun 15, 2022 | 56.73 | 57.14 | 55.69 | 56.77 | 541,074 | +0.38(+0.68%) |
Jun 14, 2022 | 55.97 | 56.93 | 55.61 | 56.38 | 493,444 | +0.47(+0.85%) |
Jun 13, 2022 | 54.67 | 56.98 | 54.46 | 55.91 | 614,059 | +0.33(+0.59%) |
Jun 10, 2022 | 55.63 | 55.99 | 55.20 | 55.58 | 299,856 | -0.76(-1.35%) |
Jun 09, 2022 | 56.09 | 56.78 | 55.83 | 56.35 | 216,835 | +0.21(+0.38%) |
Jun 08, 2022 | 57.28 | 57.28 | 55.93 | 56.13 | 209,581 | -1.24(-2.16%) |
Jun 07, 2022 | 57.23 | 57.70 | 56.68 | 57.37 | 257,643 | +0.27(+0.47%) |
Jun 06, 2022 | 56.60 | 57.54 | 56.24 | 57.10 | 324,006 | +0.40(+0.71%) |
Jun 03, 2022 | 56.95 | 57.14 | 56.48 | 56.70 | 259,383 | -0.56(-0.97%) |
Jun 02, 2022 | 56.06 | 57.30 | 56.06 | 57.26 | 285,166 | +1.31(+2.34%) |
Jun 01, 2022 | 56.34 | 56.65 | 55.42 | 55.95 | 372,857 | -0.05(-0.08%) |
May 31, 2022 | 55.65 | 56.28 | 54.90 | 55.99 | 375,284 | +0.20(+0.35%) |
May 27, 2022 | 55.57 | 56.08 | 55.50 | 55.80 | 448,595 | +0.46(+0.82%) |
May 26, 2022 | 55.08 | 56.02 | 55.03 | 55.34 | 444,116 | +0.47(+0.85%) |
May 25, 2022 | 54.98 | 55.27 | 54.24 | 54.88 | 510,137 | -0.04(-0.07%) |
May 24, 2022 | 55.13 | 55.28 | 54.13 | 54.91 | 464,348 | -0.17(-0.30%) |
May 23, 2022 | 56.01 | 56.13 | 54.76 | 55.08 | 318,813 | -0.52(-0.93%) |
May 20, 2022 | 56.52 | 56.63 | 54.54 | 55.60 | 347,768 | -0.48(-0.86%) |
May 19, 2022 | 55.92 | 56.82 | 55.53 | 56.08 | 415,416 | -0.14(-0.25%) |
May 18, 2022 | 56.40 | 56.86 | 56.07 | 56.22 | 283,669 | -0.90(-1.57%) |
May 17, 2022 | 58.22 | 58.44 | 56.87 | 57.12 | 393,079 | -0.40(-0.69%) |
May 16, 2022 | 56.83 | 57.80 | 56.33 | 57.52 | 427,258 | +0.21(+0.37%) |
May 13, 2022 | 55.77 | 57.59 | 55.53 | 57.30 | 856,212 | +2.73(+5.01%) |
May 12, 2022 | 53.95 | 55.08 | 53.08 | 54.57 | 734,874 | +0.57(+1.05%) |
May 11, 2022 | 53.19 | 54.80 | 53.01 | 54.01 | 884,396 | +1.11(+2.10%) |
May 10, 2022 | 49.28 | 53.95 | 49.28 | 52.89 | 1,451,019 | +5.66(+11.98%) |
May 09, 2022 | 47.82 | 47.86 | 46.96 | 47.23 | 530,733 | -1.23(-2.54%) |
May 06, 2022 | 48.49 | 49.00 | 47.75 | 48.47 | 302,490 | -0.34(-0.70%) |
May 05, 2022 | 49.78 | 50.41 | 48.44 | 48.81 | 337,462 | -1.41(-2.80%) |
May 04, 2022 | 49.38 | 50.51 | 48.54 | 50.22 | 1,291,442 | +0.83(+1.69%) |
May 03, 2022 | 49.14 | 49.84 | 49.00 | 49.38 | 638,422 | +0.12(+0.24%) |