Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 52.35 | 52.73 | 52.35 | 52.73 | 8,725 | +0.78(+1.51%) |
Mar 30, 2023 | 52.47 | 52.47 | 51.90 | 51.94 | 20,899 | -0.29(-0.55%) |
Mar 29, 2023 | 52.12 | 52.23 | 51.79 | 52.23 | 2,817 | +0.31(+0.59%) |
Mar 28, 2023 | 51.82 | 52.08 | 51.79 | 51.92 | 3,565 | -0.05(-0.10%) |
Mar 27, 2023 | 51.67 | 52.06 | 51.57 | 51.98 | 3,598 | +0.74(+1.43%) |
Mar 24, 2023 | 50.27 | 51.32 | 50.26 | 51.24 | 302,358 | +0.41(+0.81%) |
Mar 23, 2023 | 51.69 | 51.83 | 50.67 | 50.83 | 8,835 | -0.57(-1.11%) |
Mar 22, 2023 | 52.81 | 52.81 | 51.39 | 51.40 | 3,210 | -1.31(-2.49%) |
Mar 21, 2023 | 52.14 | 52.81 | 52.14 | 52.71 | 4,912 | +1.31(+2.54%) |
Mar 20, 2023 | 51.59 | 51.98 | 51.35 | 51.40 | 3,893 | +0.15(+0.30%) |
Mar 17, 2023 | 52.00 | 52.22 | 51.25 | 51.25 | 4,933 | -1.40(-2.66%) |
Mar 16, 2023 | 51.31 | 53.07 | 51.31 | 52.65 | 2,366 | +0.83(+1.61%) |
Mar 15, 2023 | 51.57 | 52.04 | 51.21 | 51.82 | 11,817 | -1.23(-2.31%) |
Mar 14, 2023 | 53.22 | 53.95 | 52.71 | 53.04 | 8,025 | +0.98(+1.89%) |
Mar 13, 2023 | 52.28 | 52.59 | 52.06 | 52.06 | 3,778 | -1.84(-3.42%) |
Mar 10, 2023 | 55.79 | 55.79 | 53.75 | 53.91 | 3,029 | -2.06(-3.67%) |
Mar 09, 2023 | 57.46 | 57.46 | 55.96 | 55.96 | 7,088 | -1.51(-2.62%) |
Mar 08, 2023 | 57.44 | 57.54 | 57.09 | 57.47 | 3,022 | +0.09(+0.15%) |
Mar 07, 2023 | 57.65 | 57.69 | 57.28 | 57.38 | 7,703 | -0.37(-0.65%) |
Mar 06, 2023 | 59.18 | 59.18 | 57.58 | 57.75 | 3,275 | -1.17(-1.98%) |
Mar 03, 2023 | 58.51 | 59.11 | 58.51 | 58.92 | 18,442 | +0.48(+0.82%) |
Mar 02, 2023 | 58.27 | 58.44 | 58.27 | 58.44 | 1,144 | +0.17(+0.30%) |
Mar 01, 2023 | 57.70 | 58.34 | 57.70 | 58.26 | 4,033 | +0.41(+0.70%) |
Feb 28, 2023 | 58.03 | 58.25 | 57.86 | 57.86 | 2,866 | +0.16(+0.28%) |
Feb 27, 2023 | 58.06 | 58.07 | 57.63 | 57.70 | 2,096 | +0.11(+0.19%) |
Feb 24, 2023 | 57.45 | 57.72 | 57.27 | 57.59 | 6,628 | -0.57(-0.98%) |
Feb 23, 2023 | 58.28 | 58.28 | 57.68 | 58.16 | 2,847 | +0.36(+0.62%) |
Feb 22, 2023 | 57.83 | 58.22 | 57.77 | 57.80 | 9,988 | +0.06(+0.10%) |
Feb 21, 2023 | 58.73 | 58.86 | 57.74 | 57.74 | 18,668 | -1.34(-2.27%) |
Feb 17, 2023 | 58.95 | 59.20 | 58.84 | 59.09 | 4,066 | +0.05(+0.09%) |
Feb 16, 2023 | 58.65 | 59.49 | 58.65 | 59.03 | 7,745 | +0.16(+0.28%) |
Feb 15, 2023 | 57.88 | 58.87 | 57.88 | 58.87 | 10,107 | +0.56(+0.96%) |
Feb 14, 2023 | 58.09 | 58.60 | 57.93 | 58.31 | 6,794 | -0.15(-0.26%) |
Feb 13, 2023 | 58.10 | 58.50 | 58.10 | 58.46 | 1,511 | +0.58(+1.00%) |
Feb 10, 2023 | 57.66 | 57.94 | 57.66 | 57.88 | 16,040 | +0.20(+0.35%) |
Feb 09, 2023 | 59.15 | 59.15 | 57.66 | 57.68 | 10,813 | -1.21(-2.06%) |
Feb 08, 2023 | 59.17 | 59.27 | 58.58 | 58.90 | 5,092 | -0.62(-1.05%) |
Feb 07, 2023 | 58.79 | 59.52 | 58.75 | 59.52 | 7,039 | +0.38(+0.64%) |
Feb 06, 2023 | 59.41 | 59.41 | 58.94 | 59.14 | 2,821 | -0.73(-1.21%) |
Feb 03, 2023 | 59.37 | 60.27 | 59.37 | 59.87 | 21,955 | +0.15(+0.26%) |
Feb 02, 2023 | 59.13 | 59.93 | 59.13 | 59.71 | 12,999 | +0.71(+1.20%) |
Feb 01, 2023 | 58.27 | 59.02 | 58.06 | 59.01 | 4,189 | +0.55(+0.95%) |
Jan 31, 2023 | 57.34 | 58.45 | 57.29 | 58.45 | 3,131 | +1.35(+2.37%) |
Jan 30, 2023 | 57.70 | 57.70 | 57.10 | 57.10 | 17,288 | -0.38(-0.66%) |
Jan 27, 2023 | 57.64 | 57.69 | 57.48 | 57.48 | 2,360 | -0.05(-0.09%) |
Jan 26, 2023 | 57.80 | 57.80 | 57.17 | 57.53 | 2,969 | -0.22(-0.38%) |
Jan 25, 2023 | 56.80 | 57.75 | 56.80 | 57.75 | 3,466 | +0.29(+0.50%) |
Jan 24, 2023 | 57.58 | 57.62 | 57.46 | 57.46 | 891 | -0.13(-0.23%) |
Jan 23, 2023 | 57.03 | 57.60 | 57.03 | 57.60 | 3,338 | +0.57(+1.00%) |
Jan 20, 2023 | 56.58 | 57.02 | 56.16 | 57.02 | 4,729 | +0.84(+1.50%) |
Jan 19, 2023 | 56.11 | 56.31 | 55.79 | 56.18 | 3,504 | -0.39(-0.68%) |
Jan 18, 2023 | 57.84 | 57.99 | 56.57 | 56.57 | 5,051 | -1.09(-1.89%) |
Jan 17, 2023 | 57.61 | 57.96 | 57.49 | 57.65 | 17,910 | +0.00(+0.00%) |
Jan 13, 2023 | 56.97 | 57.80 | 56.97 | 57.65 | 69,690 | +0.23(+0.39%) |
Jan 12, 2023 | 56.87 | 57.61 | 56.75 | 57.43 | 14,566 | +0.79(+1.40%) |
Jan 11, 2023 | 56.63 | 56.74 | 56.51 | 56.64 | 12,692 | +0.53(+0.94%) |
Jan 10, 2023 | 55.60 | 56.28 | 55.60 | 56.11 | 6,783 | +0.66(+1.18%) |
Jan 09, 2023 | 56.02 | 56.12 | 55.45 | 55.45 | 28,631 | -0.22(-0.39%) |
Jan 06, 2023 | 54.72 | 55.71 | 54.63 | 55.67 | 15,058 | +1.54(+2.84%) |
Jan 05, 2023 | 54.07 | 54.36 | 54.06 | 54.13 | 4,825 | -0.64(-1.17%) |
Jan 04, 2023 | 54.34 | 55.02 | 54.34 | 54.76 | 5,749 | +0.67(+1.23%) |
Jan 03, 2023 | 54.75 | 54.90 | 53.88 | 54.10 | 19,399 | -0.25(-0.46%) |
Dec 30, 2022 | 54.37 | 54.37 | 54.04 | 54.35 | 8,752 | -0.18(-0.33%) |
Dec 29, 2022 | 53.97 | 54.57 | 53.97 | 54.53 | 13,040 | +1.20(+2.25%) |
Dec 28, 2022 | 54.43 | 54.43 | 53.33 | 53.33 | 5,650 | -0.89(-1.64%) |
Dec 27, 2022 | 54.24 | 54.41 | 54.14 | 54.22 | 5,896 | -0.06(-0.12%) |
Dec 23, 2022 | 53.97 | 54.38 | 53.87 | 54.28 | 13,616 | +0.45(+0.84%) |
Dec 22, 2022 | 53.90 | 53.90 | 53.37 | 53.83 | 7,882 | -0.84(-1.53%) |
Dec 21, 2022 | 54.31 | 54.85 | 54.31 | 54.67 | 9,879 | +0.57(+1.05%) |
Dec 20, 2022 | 53.60 | 54.17 | 53.60 | 54.10 | 98,244 | +0.21(+0.39%) |
Dec 19, 2022 | 54.50 | 54.51 | 53.72 | 53.88 | 30,378 | -0.48(-0.88%) |
Dec 16, 2022 | 53.90 | 54.36 | 53.90 | 54.36 | 8,815 | +0.08(+0.15%) |
Dec 15, 2022 | 54.77 | 54.90 | 54.26 | 54.29 | 31,624 | -1.35(-2.43%) |
Dec 14, 2022 | 55.84 | 56.12 | 55.43 | 55.64 | 2,765 | -0.09(-0.17%) |
Dec 13, 2022 | 56.85 | 56.86 | 55.62 | 55.73 | 86,869 | +0.29(+0.53%) |
Dec 12, 2022 | 55.15 | 55.47 | 55.13 | 55.44 | 12,532 | +0.03(+0.05%) |
Dec 09, 2022 | 55.84 | 55.84 | 55.38 | 55.41 | 5,253 | -0.56(-1.00%) |
Dec 08, 2022 | 56.34 | 56.66 | 55.89 | 55.97 | 82,169 | +0.01(+0.02%) |
Dec 07, 2022 | 56.16 | 56.60 | 55.92 | 55.96 | 17,766 | -0.46(-0.81%) |
Dec 06, 2022 | 56.60 | 56.64 | 56.16 | 56.42 | 6,850 | -0.12(-0.22%) |
Dec 05, 2022 | 57.71 | 57.71 | 56.40 | 56.54 | 4,367 | -1.28(-2.21%) |
Dec 02, 2022 | 57.14 | 58.02 | 57.14 | 57.82 | 8,873 | +0.16(+0.28%) |
Dec 01, 2022 | 57.74 | 57.82 | 57.39 | 57.65 | 4,919 | -0.16(-0.28%) |
Nov 30, 2022 | 56.02 | 57.82 | 56.02 | 57.82 | 10,305 | +1.40(+2.49%) |
Nov 29, 2022 | 56.57 | 56.57 | 56.30 | 56.41 | 4,652 | -0.00(-0.00%) |
Nov 28, 2022 | 56.82 | 56.94 | 56.21 | 56.41 | 15,744 | -0.91(-1.59%) |
Nov 25, 2022 | 57.56 | 57.56 | 57.32 | 57.32 | 4,550 | +0.36(+0.64%) |
Nov 23, 2022 | 57.05 | 57.30 | 56.90 | 56.96 | 3,576 | -0.14(-0.24%) |
Nov 22, 2022 | 56.93 | 57.38 | 56.93 | 57.09 | 5,440 | +0.30(+0.52%) |
Nov 21, 2022 | 56.72 | 56.80 | 56.52 | 56.80 | 2,291 | -0.05(-0.09%) |
Nov 18, 2022 | 57.09 | 57.09 | 56.82 | 56.85 | 6,278 | +0.36(+0.64%) |
Nov 17, 2022 | 55.91 | 56.49 | 55.91 | 56.49 | 1,051 | -0.14(-0.25%) |
Nov 16, 2022 | 57.31 | 57.31 | 56.63 | 56.63 | 5,371 | -0.73(-1.27%) |
Nov 15, 2022 | 57.53 | 57.87 | 57.23 | 57.36 | 8,959 | +0.62(+1.09%) |
Nov 14, 2022 | 57.04 | 57.48 | 56.74 | 56.74 | 4,106 | -0.45(-0.79%) |
Nov 11, 2022 | 57.40 | 57.84 | 57.19 | 57.19 | 12,251 | +0.07(+0.12%) |
Nov 10, 2022 | 56.37 | 57.20 | 56.17 | 57.12 | 24,145 | +2.54(+4.65%) |
Nov 09, 2022 | 55.38 | 55.62 | 54.50 | 54.58 | 11,535 | -1.23(-2.21%) |
Nov 08, 2022 | 56.00 | 56.28 | 55.45 | 55.82 | 11,003 | -0.21(-0.38%) |
Nov 07, 2022 | 55.74 | 56.12 | 55.74 | 56.03 | 4,645 | +0.64(+1.15%) |
Nov 04, 2022 | 55.02 | 55.39 | 54.41 | 55.39 | 17,917 | +1.23(+2.28%) |
Nov 03, 2022 | 53.54 | 54.39 | 53.54 | 54.16 | 181,437 | +0.01(+0.02%) |
Nov 02, 2022 | 55.15 | 54.15 | 54.15 | 5,631 | -1.55(-2.79%) | |
Nov 01, 2022 | 55.80 | 55.93 | 55.49 | 55.70 | 14,287 | +0.32(+0.57%) |
Oct 31, 2022 | 55.06 | 55.59 | 55.06 | 55.38 | 4,355 | +0.15(+0.28%) |
Oct 28, 2022 | 54.49 | 55.25 | 54.40 | 55.23 | 5,048 | +1.37(+2.54%) |
Oct 27, 2022 | 54.32 | 54.68 | 53.85 | 53.86 | 8,416 | -0.18(-0.34%) |
Oct 26, 2022 | 54.08 | 54.56 | 54.04 | 54.04 | 4,453 | +0.30(+0.55%) |
Oct 25, 2022 | 53.35 | 53.87 | 53.35 | 53.74 | 1,962 | +0.94(+1.78%) |
Oct 24, 2022 | 52.59 | 52.92 | 52.55 | 52.80 | 16,173 | +0.35(+0.67%) |
Oct 21, 2022 | 51.56 | 52.56 | 51.36 | 52.45 | 12,027 | +1.12(+2.17%) |
Oct 20, 2022 | 51.93 | 52.13 | 51.20 | 51.34 | 2,808 | -0.46(-0.89%) |
Oct 19, 2022 | 51.84 | 51.94 | 51.26 | 51.80 | 10,763 | -0.33(-0.63%) |
Oct 18, 2022 | 52.04 | 52.31 | 51.98 | 52.13 | 9,877 | +0.25(+0.49%) |
Oct 17, 2022 | 51.57 | 51.91 | 51.46 | 51.88 | 5,557 | +1.40(+2.78%) |
Oct 14, 2022 | 51.09 | 51.09 | 50.47 | 50.48 | 2,465 | -1.04(-2.02%) |
Oct 13, 2022 | 49.76 | 51.59 | 49.76 | 51.51 | 8,937 | +1.40(+2.79%) |
Oct 12, 2022 | 50.16 | 50.25 | 49.65 | 50.12 | 6,820 | +0.09(+0.19%) |
Oct 11, 2022 | 49.32 | 50.40 | 49.32 | 50.02 | 4,697 | +0.17(+0.35%) |
Oct 10, 2022 | 49.97 | 50.12 | 49.83 | 49.85 | 23,983 | +0.11(+0.22%) |
Oct 07, 2022 | 50.26 | 50.26 | 49.65 | 49.74 | 6,485 | -1.11(-2.18%) |
Oct 06, 2022 | 50.71 | 51.20 | 50.71 | 50.85 | 4,637 | -0.25(-0.49%) |
Oct 05, 2022 | 50.78 | 51.23 | 50.58 | 51.10 | 129,401 | -0.43(-0.82%) |
Oct 04, 2022 | 50.55 | 51.53 | 50.55 | 51.53 | 26,531 | +1.69(+3.39%) |
Oct 03, 2022 | 49.21 | 50.03 | 49.14 | 49.84 | 8,418 | +1.17(+2.41%) |
Sep 30, 2022 | 49.14 | 49.72 | 48.67 | 48.67 | 12,094 | -0.39(-0.79%) |
Sep 29, 2022 | 48.77 | 49.06 | 48.58 | 49.05 | 34,995 | -1.05(-2.09%) |
Sep 28, 2022 | 48.80 | 50.35 | 48.80 | 50.10 | 36,167 | +1.18(+2.41%) |
Sep 27, 2022 | 49.32 | 49.66 | 48.56 | 48.92 | 5,769 | +0.09(+0.19%) |
Sep 26, 2022 | 49.66 | 49.66 | 48.79 | 48.83 | 5,631 | -0.50(-1.01%) |
Sep 23, 2022 | 50.08 | 50.08 | 48.93 | 49.33 | 40,343 | -1.34(-2.65%) |
Sep 22, 2022 | 51.47 | 51.47 | 50.54 | 50.67 | 10,518 | -0.99(-1.92%) |
Sep 21, 2022 | 52.40 | 52.44 | 51.55 | 51.66 | 12,305 | -0.29(-0.56%) |
Sep 20, 2022 | 52.17 | 52.17 | 51.74 | 51.95 | 4,004 | -0.71(-1.36%) |
Sep 19, 2022 | 51.65 | 52.72 | 51.65 | 52.66 | 6,673 | +0.42(+0.81%) |
Sep 16, 2022 | 52.03 | 52.24 | 51.54 | 52.24 | 11,680 | -0.30(-0.56%) |
Sep 15, 2022 | 52.40 | 52.96 | 52.40 | 52.54 | 2,845 | -0.08(-0.16%) |
Sep 14, 2022 | 52.67 | 52.91 | 52.33 | 52.62 | 5,835 | -0.00(-0.01%) |
Sep 13, 2022 | 53.14 | 53.52 | 52.45 | 52.62 | 3,952 | -1.66(-3.06%) |
Sep 12, 2022 | 54.48 | 54.52 | 54.15 | 54.28 | 5,446 | +0.39(+0.72%) |
Sep 09, 2022 | 53.77 | 53.94 | 53.68 | 53.89 | 2,634 | +0.98(+1.86%) |
Sep 08, 2022 | 52.33 | 53.02 | 52.33 | 52.91 | 18,697 | -0.33(-0.62%) |
Sep 07, 2022 | 52.54 | 53.24 | 52.39 | 53.24 | 12,716 | +0.74(+1.42%) |
Sep 06, 2022 | 52.86 | 52.92 | 52.49 | 52.49 | 5,503 | -0.39(-0.75%) |
Sep 02, 2022 | 53.32 | 53.83 | 52.72 | 52.89 | 3,249 | -0.25(-0.47%) |
Sep 01, 2022 | 53.53 | 53.74 | 52.83 | 53.14 | 24,245 | -0.80(-1.49%) |
Aug 31, 2022 | 54.79 | 54.79 | 53.94 | 53.94 | 5,839 | -0.72(-1.32%) |
Aug 30, 2022 | 55.23 | 55.23 | 54.58 | 54.66 | 7,370 | -0.85(-1.53%) |
Aug 29, 2022 | 55.67 | 55.85 | 55.51 | 55.51 | 7,684 | -0.46(-0.83%) |
Aug 26, 2022 | 57.39 | 57.39 | 55.98 | 55.98 | 18,846 | -1.48(-2.57%) |
Aug 25, 2022 | 57.44 | 57.51 | 57.23 | 57.46 | 6,434 | +0.89(+1.57%) |
Aug 24, 2022 | 56.55 | 56.68 | 56.38 | 56.57 | 10,192 | +0.16(+0.28%) |
Aug 23, 2022 | 56.96 | 56.96 | 56.41 | 56.41 | 19,545 | +0.06(+0.10%) |
Aug 22, 2022 | 57.21 | 57.21 | 56.28 | 56.36 | 40,642 | -1.42(-2.46%) |
Aug 19, 2022 | 58.24 | 58.24 | 57.54 | 57.78 | 9,104 | -0.84(-1.43%) |
Aug 18, 2022 | 58.16 | 58.63 | 58.16 | 58.62 | 15,220 | +0.42(+0.72%) |
Aug 17, 2022 | 58.21 | 58.21 | 57.80 | 58.20 | 5,351 | -0.60(-1.02%) |
Aug 16, 2022 | 58.35 | 59.00 | 58.32 | 58.80 | 12,391 | +0.38(+0.65%) |
Aug 15, 2022 | 57.70 | 58.52 | 57.70 | 58.42 | 6,731 | +0.17(+0.29%) |
Aug 12, 2022 | 57.52 | 58.33 | 57.45 | 58.25 | 20,625 | +0.85(+1.48%) |
Aug 11, 2022 | 57.28 | 57.75 | 57.28 | 57.40 | 21,022 | +0.41(+0.72%) |
Aug 10, 2022 | 56.80 | 57.07 | 56.80 | 56.99 | 9,018 | +1.14(+2.05%) |
Aug 09, 2022 | 56.08 | 56.08 | 55.56 | 55.84 | 16,029 | -0.72(-1.27%) |
Aug 08, 2022 | 56.79 | 56.80 | 56.27 | 56.56 | 19,141 | +0.32(+0.57%) |
Aug 05, 2022 | 55.85 | 56.27 | 55.85 | 56.24 | 19,767 | +0.01(+0.02%) |
Aug 04, 2022 | 56.54 | 56.54 | 56.14 | 56.23 | 152,179 | -0.32(-0.57%) |
Aug 03, 2022 | 56.62 | 56.80 | 56.12 | 56.55 | 5,395 | +0.31(+0.55%) |
Aug 02, 2022 | 56.61 | 56.61 | 56.17 | 56.24 | 123,420 | -0.44(-0.77%) |
Aug 01, 2022 | 55.98 | 56.95 | 55.98 | 56.68 | 17,536 | +0.31(+0.55%) |
Jul 29, 2022 | 55.96 | 56.40 | 55.96 | 56.37 | 14,384 | +0.46(+0.83%) |
Jul 28, 2022 | 55.46 | 55.95 | 55.46 | 55.90 | 6,966 | +0.36(+0.65%) |
Jul 27, 2022 | 54.59 | 55.65 | 54.59 | 55.54 | 10,895 | +1.12(+2.06%) |
Jul 26, 2022 | 54.25 | 54.46 | 54.25 | 54.42 | 4,690 | +0.01(+0.02%) |
Jul 25, 2022 | 54.12 | 54.45 | 54.12 | 54.41 | 4,750 | +0.70(+1.31%) |
Jul 22, 2022 | 54.41 | 54.41 | 53.42 | 53.71 | 7,215 | -0.73(-1.33%) |
Jul 21, 2022 | 54.20 | 54.43 | 53.89 | 54.43 | 3,819 | -0.11(-0.20%) |
Jul 20, 2022 | 54.03 | 54.55 | 54.03 | 54.54 | 2,149 | +0.54(+1.01%) |
Jul 19, 2022 | 52.83 | 54.06 | 52.83 | 54.00 | 8,343 | +1.61(+3.08%) |
Jul 18, 2022 | 52.71 | 53.11 | 52.25 | 52.39 | 12,218 | +0.10(+0.18%) |
Jul 15, 2022 | 51.80 | 52.44 | 51.27 | 52.29 | 12,618 | +1.17(+2.28%) |
Jul 14, 2022 | 50.78 | 51.12 | 50.54 | 51.12 | 17,304 | -0.42(-0.82%) |
Jul 13, 2022 | 51.17 | 51.68 | 50.87 | 51.55 | 17,085 | -0.07(-0.13%) |
Jul 12, 2022 | 51.49 | 51.91 | 51.49 | 51.61 | 2,687 | +0.14(+0.27%) |
Jul 11, 2022 | 51.75 | 51.78 | 51.41 | 51.47 | 2,963 | -0.53(-1.02%) |
Jul 08, 2022 | 51.86 | 52.08 | 51.64 | 52.01 | 5,497 | +0.13(+0.26%) |
Jul 07, 2022 | 51.36 | 52.03 | 51.36 | 51.87 | 4,854 | +0.85(+1.66%) |
Jul 06, 2022 | 51.40 | 51.40 | 50.55 | 51.03 | 4,996 | -0.28(-0.54%) |
Jul 05, 2022 | 50.19 | 51.31 | 50.19 | 51.31 | 118,056 | -0.18(-0.34%) |
Jul 01, 2022 | 50.84 | 51.53 | 50.44 | 51.48 | 9,060 | +0.78(+1.53%) |
Jun 30, 2022 | 50.30 | 51.06 | 49.97 | 50.71 | 14,797 | -0.12(-0.23%) |
Jun 29, 2022 | 51.62 | 51.62 | 50.49 | 50.83 | 8,993 | -0.58(-1.13%) |
Jun 28, 2022 | 52.56 | 53.08 | 51.41 | 51.41 | 4,711 | -0.88(-1.69%) |
Jun 27, 2022 | 52.55 | 52.59 | 52.26 | 52.29 | 8,212 | +0.44(+0.84%) |
Jun 24, 2022 | 50.85 | 51.92 | 50.85 | 51.85 | 6,207 | +1.25(+2.46%) |
Jun 23, 2022 | 50.76 | 50.94 | 50.07 | 50.61 | 64,780 | -0.14(-0.27%) |
Jun 22, 2022 | 50.07 | 50.89 | 50.07 | 50.75 | 7,408 | -0.05(-0.11%) |
Jun 21, 2022 | 50.59 | 51.32 | 50.32 | 50.80 | 15,725 | +0.97(+1.95%) |
Jun 17, 2022 | 49.99 | 50.32 | 49.56 | 49.83 | 15,386 | +0.49(+1.00%) |
Jun 16, 2022 | 50.48 | 50.48 | 49.28 | 49.33 | 18,159 | -2.11(-4.11%) |
Jun 15, 2022 | 51.23 | 52.01 | 50.77 | 51.45 | 9,488 | +0.59(+1.16%) |
Jun 14, 2022 | 50.86 | 50.96 | 50.43 | 50.86 | 26,294 | +0.32(+0.64%) |
Jun 13, 2022 | 51.55 | 51.87 | 50.40 | 50.54 | 18,637 | -2.33(-4.40%) |
Jun 10, 2022 | 53.24 | 53.52 | 52.64 | 52.86 | 29,963 | -1.17(-2.16%) |
Jun 09, 2022 | 54.61 | 54.61 | 54.00 | 54.03 | 12,169 | -0.84(-1.53%) |
Jun 08, 2022 | 55.41 | 55.41 | 54.81 | 54.87 | 6,150 | -0.94(-1.69%) |
Jun 07, 2022 | 54.97 | 55.81 | 54.96 | 55.81 | 4,984 | +0.40(+0.73%) |
Jun 06, 2022 | 55.46 | 55.52 | 55.27 | 55.41 | 7,863 | +0.29(+0.52%) |
Jun 03, 2022 | 55.36 | 55.36 | 54.95 | 55.12 | 44,720 | -0.52(-0.94%) |
Jun 02, 2022 | 54.78 | 55.64 | 54.78 | 55.64 | 10,352 | +1.05(+1.92%) |
Jun 01, 2022 | 55.13 | 55.13 | 53.98 | 54.59 | 9,752 | -0.18(-0.32%) |
May 31, 2022 | 54.66 | 54.89 | 54.28 | 54.77 | 12,365 | -0.15(-0.28%) |
May 27, 2022 | 54.42 | 54.92 | 54.32 | 54.92 | 4,283 | +0.91(+1.68%) |
May 26, 2022 | 53.60 | 54.24 | 53.60 | 54.01 | 8,220 | +1.08(+2.04%) |
May 25, 2022 | 52.27 | 53.16 | 52.22 | 52.93 | 2,819 | +0.83(+1.59%) |
May 24, 2022 | 52.21 | 52.21 | 51.18 | 52.10 | 8,463 | -0.35(-0.66%) |
May 23, 2022 | 52.38 | 52.77 | 52.17 | 52.45 | 5,523 | +0.76(+1.47%) |
May 20, 2022 | 52.63 | 52.64 | 50.82 | 51.69 | 16,497 | -0.40(-0.76%) |
May 19, 2022 | 52.18 | 52.63 | 51.99 | 52.08 | 10,006 | -0.29(-0.56%) |
May 18, 2022 | 53.31 | 53.31 | 52.17 | 52.37 | 11,570 | -1.64(-3.04%) |
May 17, 2022 | 53.51 | 54.06 | 53.51 | 54.02 | 6,069 | +1.48(+2.83%) |
May 16, 2022 | 52.55 | 52.79 | 52.20 | 52.54 | 9,807 | -0.06(-0.11%) |
May 13, 2022 | 52.27 | 52.99 | 52.27 | 52.59 | 33,674 | +0.79(+1.52%) |
May 12, 2022 | 51.44 | 51.83 | 50.95 | 51.80 | 17,934 | +0.22(+0.42%) |
May 11, 2022 | 52.40 | 53.06 | 51.59 | 51.59 | 11,935 | -0.81(-1.55%) |
May 10, 2022 | 53.51 | 53.51 | 51.66 | 52.40 | 54,497 | -0.38(-0.72%) |
May 09, 2022 | 53.23 | 53.43 | 52.68 | 52.78 | 6,653 | -1.16(-2.14%) |
May 06, 2022 | 54.18 | 54.48 | 53.61 | 53.93 | 7,621 | -0.60(-1.10%) |
May 05, 2022 | 55.92 | 55.92 | 54.14 | 54.53 | 15,413 | -1.49(-2.67%) |
May 04, 2022 | 54.62 | 56.03 | 54.49 | 56.02 | 25,144 | +1.11(+2.02%) |
May 03, 2022 | 54.25 | 55.10 | 54.19 | 54.92 | 12,553 | +0.59(+1.08%) |
May 02, 2022 | 53.99 | 54.67 | 53.38 | 54.33 | 25,075 | +0.37(+0.68%) |
Apr 29, 2022 | 54.82 | 55.01 | 53.96 | 53.96 | 2,761 | -1.22(-2.22%) |
Apr 28, 2022 | 54.64 | 55.42 | 54.19 | 55.19 | 13,376 | +0.84(+1.54%) |
Apr 27, 2022 | 54.60 | 54.87 | 54.28 | 54.35 | 13,328 | -0.16(-0.30%) |
Apr 26, 2022 | 55.48 | 55.67 | 54.51 | 54.51 | 6,171 | -1.49(-2.67%) |
Apr 25, 2022 | 55.54 | 56.01 | 54.86 | 56.01 | 24,459 | +0.02(+0.03%) |
Apr 22, 2022 | 57.18 | 57.18 | 55.99 | 55.99 | 4,265 | -1.46(-2.53%) |
Apr 21, 2022 | 58.80 | 58.80 | 57.26 | 57.44 | 4,462 | -1.01(-1.73%) |
Apr 20, 2022 | 58.61 | 58.79 | 58.44 | 58.45 | 4,158 | +0.39(+0.68%) |
Apr 19, 2022 | 57.26 | 58.12 | 57.26 | 58.06 | 3,802 | +1.08(+1.89%) |
Apr 18, 2022 | 57.11 | 57.29 | 56.78 | 56.98 | 13,960 | -0.15(-0.25%) |
Apr 14, 2022 | 57.60 | 57.60 | 57.12 | 57.12 | 3,214 | -0.26(-0.45%) |
Apr 13, 2022 | 56.67 | 57.48 | 56.66 | 57.38 | 7,918 | +1.11(+1.96%) |
Apr 12, 2022 | 56.95 | 57.10 | 56.14 | 56.28 | 25,172 | +0.27(+0.49%) |
Apr 11, 2022 | 56.06 | 56.56 | 55.87 | 56.00 | 15,760 | -0.08(-0.15%) |
Apr 08, 2022 | 56.10 | 56.55 | 56.09 | 56.09 | 7,954 | -0.13(-0.24%) |
Apr 07, 2022 | 56.37 | 56.37 | 55.60 | 56.22 | 7,799 | +0.04(+0.06%) |
Apr 06, 2022 | 56.60 | 56.60 | 56.19 | 56.19 | 2,492 | -0.78(-1.37%) |
Apr 05, 2022 | 58.17 | 58.34 | 56.93 | 56.97 | 6,514 | -1.00(-1.73%) |
Apr 04, 2022 | 58.33 | 58.33 | 57.77 | 57.97 | 15,111 | -0.36(-0.62%) |