Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.11 | 56.11 | 55.76 | 55.80 | 5,766 | -0.02(-0.04%) |
Mar 30, 2023 | 55.86 | 55.91 | 55.75 | 55.83 | 18,248 | +1.25(+2.29%) |
Mar 29, 2023 | 54.33 | 54.69 | 54.33 | 54.58 | 63,784 | +0.73(+1.36%) |
Mar 28, 2023 | 53.73 | 53.99 | 53.73 | 53.85 | 4,013 | -0.15(-0.28%) |
Mar 27, 2023 | 53.88 | 54.04 | 53.74 | 54.00 | 33,949 | +0.42(+0.78%) |
Mar 24, 2023 | 53.48 | 53.58 | 53.28 | 53.58 | 6,726 | -0.55(-1.02%) |
Mar 23, 2023 | 54.85 | 54.99 | 53.95 | 54.13 | 12,604 | -0.21(-0.38%) |
Mar 22, 2023 | 54.23 | 55.27 | 54.23 | 54.34 | 13,213 | -0.39(-0.71%) |
Mar 21, 2023 | 54.63 | 54.75 | 54.43 | 54.73 | 12,802 | +1.00(+1.86%) |
Mar 20, 2023 | 53.28 | 53.80 | 53.28 | 53.73 | 8,708 | +0.58(+1.09%) |
Mar 17, 2023 | 53.33 | 53.36 | 52.94 | 53.15 | 26,170 | -0.70(-1.30%) |
Mar 16, 2023 | 52.60 | 53.85 | 52.60 | 53.85 | 23,635 | +0.43(+0.81%) |
Mar 15, 2023 | 52.92 | 53.57 | 52.69 | 53.42 | 51,296 | -2.09(-3.77%) |
Mar 14, 2023 | 55.28 | 55.53 | 55.17 | 55.51 | 12,887 | +1.02(+1.87%) |
Mar 13, 2023 | 53.85 | 54.68 | 53.72 | 54.49 | 30,939 | -0.64(-1.16%) |
Mar 10, 2023 | 55.46 | 55.84 | 55.01 | 55.14 | 79,537 | -0.38(-0.68%) |
Mar 09, 2023 | 56.00 | 56.11 | 55.49 | 55.52 | 29,619 | -0.69(-1.23%) |
Mar 08, 2023 | 56.02 | 56.27 | 56.02 | 56.21 | 12,066 | +0.40(+0.71%) |
Mar 07, 2023 | 56.96 | 56.96 | 55.80 | 55.81 | 11,893 | -1.50(-2.61%) |
Mar 06, 2023 | 57.38 | 57.51 | 57.18 | 57.31 | 8,016 | -0.29(-0.50%) |
Mar 03, 2023 | 57.13 | 57.60 | 56.99 | 57.60 | 25,058 | +0.72(+1.26%) |
Mar 02, 2023 | 56.61 | 56.92 | 56.59 | 56.88 | 6,497 | -0.08(-0.14%) |
Mar 01, 2023 | 57.04 | 57.07 | 56.76 | 56.96 | 26,682 | +0.44(+0.78%) |
Feb 28, 2023 | 56.92 | 56.98 | 56.52 | 56.52 | 4,477 | -0.32(-0.57%) |
Feb 27, 2023 | 56.45 | 56.86 | 56.45 | 56.84 | 13,388 | +1.30(+2.34%) |
Feb 24, 2023 | 55.52 | 55.64 | 55.47 | 55.54 | 16,150 | -0.87(-1.55%) |
Feb 23, 2023 | 56.43 | 56.44 | 55.96 | 56.42 | 15,785 | +0.82(+1.48%) |
Feb 22, 2023 | 55.77 | 55.95 | 55.52 | 55.59 | 21,245 | -0.71(-1.25%) |
Feb 21, 2023 | 56.68 | 56.78 | 56.24 | 56.30 | 12,949 | -0.67(-1.18%) |
Feb 17, 2023 | 56.54 | 57.04 | 56.46 | 56.97 | 25,672 | +0.39(+0.69%) |
Feb 16, 2023 | 56.27 | 56.91 | 56.23 | 56.58 | 21,651 | -0.27(-0.47%) |
Feb 15, 2023 | 56.44 | 56.88 | 56.44 | 56.85 | 15,654 | -0.48(-0.83%) |
Feb 14, 2023 | 56.84 | 57.49 | 56.76 | 57.33 | 13,803 | +0.36(+0.63%) |
Feb 13, 2023 | 56.61 | 57.02 | 56.50 | 56.97 | 18,857 | +0.64(+1.14%) |
Feb 10, 2023 | 56.34 | 56.48 | 56.15 | 56.33 | 10,041 | -0.41(-0.72%) |
Feb 09, 2023 | 57.42 | 57.42 | 56.66 | 56.74 | 41,154 | +0.11(+0.20%) |
Feb 08, 2023 | 57.07 | 57.07 | 56.54 | 56.62 | 20,280 | -0.08(-0.13%) |
Feb 07, 2023 | 56.02 | 56.81 | 55.78 | 56.70 | 142,354 | +0.17(+0.30%) |
Feb 06, 2023 | 56.69 | 56.77 | 56.42 | 56.53 | 33,890 | -0.60(-1.05%) |
Feb 03, 2023 | 56.92 | 57.52 | 56.90 | 57.14 | 1,051,215 | -0.82(-1.41%) |
Feb 02, 2023 | 58.02 | 58.22 | 57.66 | 57.95 | 25,444 | +0.39(+0.68%) |
Feb 01, 2023 | 56.90 | 57.76 | 56.69 | 57.56 | 37,597 | +1.38(+2.45%) |
Jan 31, 2023 | 55.81 | 56.19 | 55.74 | 56.19 | 13,222 | +0.02(+0.04%) |
Jan 30, 2023 | 56.30 | 56.35 | 56.13 | 56.17 | 4,913 | -0.52(-0.92%) |
Jan 27, 2023 | 56.30 | 56.79 | 56.30 | 56.69 | 14,967 | +0.20(+0.36%) |
Jan 26, 2023 | 56.26 | 56.48 | 55.95 | 56.48 | 33,755 | +0.22(+0.40%) |
Jan 25, 2023 | 55.76 | 56.26 | 55.76 | 56.26 | 9,617 | -0.15(-0.27%) |
Jan 24, 2023 | 56.19 | 56.44 | 56.05 | 56.41 | 5,993 | -0.14(-0.24%) |
Jan 23, 2023 | 56.02 | 56.55 | 56.02 | 56.55 | 48,687 | +0.30(+0.54%) |
Jan 20, 2023 | 55.78 | 56.25 | 55.78 | 56.25 | 81,567 | +0.73(+1.31%) |
Jan 19, 2023 | 55.34 | 55.63 | 55.24 | 55.52 | 5,555 | -0.37(-0.67%) |
Jan 18, 2023 | 56.73 | 56.73 | 55.89 | 55.89 | 20,740 | +0.09(+0.17%) |
Jan 17, 2023 | 55.90 | 55.95 | 55.67 | 55.80 | 16,564 | -0.03(-0.06%) |
Jan 13, 2023 | 55.34 | 55.88 | 55.34 | 55.83 | 30,769 | +0.19(+0.34%) |
Jan 12, 2023 | 55.24 | 55.71 | 55.09 | 55.64 | 17,639 | +0.91(+1.66%) |
Jan 11, 2023 | 54.50 | 54.73 | 54.49 | 54.73 | 45,389 | +0.34(+0.63%) |
Jan 10, 2023 | 54.27 | 54.39 | 54.15 | 54.38 | 18,222 | +0.04(+0.08%) |
Jan 09, 2023 | 54.66 | 54.70 | 54.34 | 54.34 | 8,616 | +0.30(+0.56%) |
Jan 06, 2023 | 52.94 | 54.08 | 52.91 | 54.04 | 11,727 | +1.35(+2.56%) |
Jan 05, 2023 | 52.74 | 52.92 | 52.63 | 52.69 | 40,602 | -0.47(-0.89%) |
Jan 04, 2023 | 52.92 | 53.30 | 52.92 | 53.16 | 140,613 | +0.74(+1.42%) |
Jan 03, 2023 | 52.66 | 52.78 | 52.20 | 52.42 | 22,035 | +0.54(+1.04%) |
Dec 30, 2022 | 52.02 | 52.11 | 51.77 | 51.88 | 10,089 | -0.33(-0.63%) |
Dec 29, 2022 | 51.96 | 52.38 | 51.93 | 52.21 | 40,304 | +0.96(+1.87%) |
Dec 28, 2022 | 51.91 | 51.99 | 51.25 | 51.25 | 78,100 | -0.41(-0.79%) |
Dec 27, 2022 | 51.64 | 51.82 | 51.57 | 51.66 | 19,972 | +0.04(+0.07%) |
Dec 23, 2022 | 51.37 | 51.70 | 51.21 | 51.62 | 63,357 | +0.45(+0.88%) |
Dec 22, 2022 | 51.10 | 51.17 | 50.84 | 51.17 | 5,616 | -0.44(-0.85%) |
Dec 21, 2022 | 51.24 | 51.66 | 51.24 | 51.61 | 18,591 | +0.91(+1.80%) |
Dec 20, 2022 | 50.50 | 50.78 | 50.46 | 50.70 | 14,433 | +0.04(+0.08%) |
Dec 19, 2022 | 51.03 | 51.03 | 50.57 | 50.66 | 10,675 | -0.23(-0.46%) |
Dec 16, 2022 | 50.96 | 51.06 | 50.70 | 50.89 | 8,637 | -0.62(-1.20%) |
Dec 15, 2022 | 52.14 | 52.14 | 51.45 | 51.51 | 10,110 | -1.25(-2.37%) |
Dec 14, 2022 | 52.57 | 53.01 | 52.52 | 52.76 | 7,881 | -0.03(-0.06%) |
Dec 13, 2022 | 53.59 | 53.59 | 52.67 | 52.79 | 12,176 | +0.79(+1.52%) |
Dec 12, 2022 | 51.75 | 52.00 | 51.64 | 52.00 | 9,711 | +0.09(+0.17%) |
Dec 09, 2022 | 51.89 | 52.27 | 51.88 | 51.91 | 13,534 | +0.19(+0.37%) |
Dec 08, 2022 | 51.37 | 51.73 | 51.37 | 51.72 | 5,456 | +0.20(+0.40%) |
Dec 07, 2022 | 51.53 | 51.63 | 51.29 | 51.52 | 14,152 | -0.08(-0.16%) |
Dec 06, 2022 | 52.12 | 52.12 | 51.54 | 51.60 | 80,288 | -0.75(-1.42%) |
Dec 05, 2022 | 53.12 | 53.12 | 52.22 | 52.35 | 6,059 | -0.77(-1.46%) |
Dec 02, 2022 | 52.67 | 53.12 | 52.67 | 53.12 | 2,179 | +0.32(+0.60%) |
Dec 01, 2022 | 52.80 | 52.97 | 52.66 | 52.80 | 9,526 | +0.83(+1.59%) |
Nov 30, 2022 | 51.58 | 52.19 | 51.07 | 51.98 | 11,769 | +0.82(+1.60%) |
Nov 29, 2022 | 51.15 | 51.52 | 51.15 | 51.16 | 85,978 | +0.14(+0.28%) |
Nov 28, 2022 | 51.69 | 51.69 | 50.91 | 51.01 | 9,555 | -1.31(-2.51%) |
Nov 25, 2022 | 51.89 | 52.37 | 51.89 | 52.33 | 2,184 | +0.46(+0.88%) |
Nov 23, 2022 | 51.24 | 51.87 | 51.24 | 51.87 | 4,571 | +0.85(+1.66%) |
Nov 22, 2022 | 50.78 | 51.05 | 50.77 | 51.03 | 3,660 | +0.73(+1.46%) |
Nov 21, 2022 | 50.21 | 50.36 | 50.12 | 50.29 | 12,801 | -0.41(-0.82%) |
Nov 18, 2022 | 50.55 | 50.84 | 50.49 | 50.71 | 6,392 | +0.20(+0.39%) |
Nov 17, 2022 | 49.98 | 50.53 | 49.97 | 50.51 | 9,607 | -0.25(-0.48%) |
Nov 16, 2022 | 50.79 | 50.89 | 50.44 | 50.75 | 18,353 | -0.37(-0.72%) |
Nov 15, 2022 | 51.49 | 51.69 | 50.87 | 51.12 | 34,580 | -0.08(-0.15%) |
Nov 14, 2022 | 51.21 | 51.59 | 51.20 | 51.20 | 8,310 | -0.86(-1.65%) |
Nov 11, 2022 | 51.39 | 52.17 | 51.35 | 52.05 | 8,951 | +1.62(+3.21%) |
Nov 10, 2022 | 49.67 | 50.47 | 49.67 | 50.43 | 9,644 | +2.80(+5.89%) |
Nov 09, 2022 | 47.83 | 48.21 | 47.61 | 47.63 | 66,414 | -0.84(-1.73%) |
Nov 08, 2022 | 48.08 | 48.82 | 48.04 | 48.47 | 30,182 | +0.57(+1.18%) |
Nov 07, 2022 | 47.92 | 48.06 | 47.69 | 47.90 | 6,358 | +0.67(+1.42%) |
Nov 04, 2022 | 46.41 | 47.23 | 46.13 | 47.23 | 30,057 | +2.22(+4.92%) |
Nov 03, 2022 | 44.80 | 45.15 | 44.80 | 45.01 | 5,182 | -0.41(-0.91%) |
Nov 02, 2022 | 46.27 | 46.55 | 45.43 | 45.43 | 40,575 | -0.95(-2.04%) |
Nov 01, 2022 | 46.89 | 47.00 | 46.07 | 46.37 | 9,967 | +0.46(+1.00%) |
Oct 31, 2022 | 45.97 | 46.01 | 45.82 | 45.92 | 29,676 | -0.67(-1.43%) |
Oct 28, 2022 | 46.27 | 46.58 | 46.07 | 46.58 | 6,513 | +0.45(+0.98%) |
Oct 27, 2022 | 46.36 | 46.54 | 46.13 | 46.13 | 24,228 | -0.52(-1.12%) |
Oct 26, 2022 | 46.23 | 46.88 | 46.23 | 46.65 | 8,572 | +0.73(+1.59%) |
Oct 25, 2022 | 45.08 | 45.95 | 45.08 | 45.93 | 16,610 | +1.41(+3.17%) |
Oct 24, 2022 | 44.43 | 44.67 | 44.27 | 44.51 | 7,697 | -0.07(-0.15%) |
Oct 21, 2022 | 43.52 | 44.59 | 43.51 | 44.58 | 48,777 | +0.74(+1.69%) |
Oct 20, 2022 | 44.39 | 44.39 | 43.70 | 43.84 | 9,521 | -0.14(-0.31%) |
Oct 19, 2022 | 44.10 | 44.30 | 43.63 | 43.98 | 15,847 | -0.81(-1.81%) |
Oct 18, 2022 | 44.75 | 44.87 | 44.48 | 44.79 | 6,696 | +0.37(+0.84%) |
Oct 17, 2022 | 44.25 | 44.60 | 44.25 | 44.41 | 14,143 | +1.55(+3.61%) |
Oct 14, 2022 | 43.79 | 43.79 | 42.86 | 42.87 | 31,403 | -0.92(-2.11%) |
Oct 13, 2022 | 41.94 | 43.95 | 41.76 | 43.79 | 27,129 | +1.62(+3.84%) |
Oct 12, 2022 | 42.21 | 42.42 | 42.17 | 42.17 | 14,121 | -0.13(-0.30%) |
Oct 11, 2022 | 42.62 | 43.12 | 42.14 | 42.30 | 37,186 | -0.65(-1.50%) |
Oct 10, 2022 | 43.13 | 43.13 | 42.76 | 42.94 | 11,609 | -0.08(-0.18%) |
Oct 07, 2022 | 43.42 | 43.46 | 42.97 | 43.02 | 18,916 | -0.93(-2.12%) |
Oct 06, 2022 | 44.22 | 44.24 | 43.90 | 43.95 | 41,580 | -0.61(-1.36%) |
Oct 05, 2022 | 44.25 | 44.69 | 43.88 | 44.56 | 38,499 | -0.79(-1.74%) |
Oct 04, 2022 | 44.92 | 45.55 | 44.92 | 45.35 | 309,861 | +1.48(+3.37%) |
Oct 03, 2022 | 43.17 | 43.97 | 43.17 | 43.87 | 20,196 | +1.30(+3.05%) |
Sep 30, 2022 | 42.26 | 43.06 | 42.26 | 42.58 | 21,418 | +0.41(+0.98%) |
Sep 29, 2022 | 41.84 | 42.16 | 41.43 | 42.16 | 11,048 | -0.73(-1.71%) |
Sep 28, 2022 | 41.46 | 42.97 | 41.35 | 42.90 | 131,261 | +1.05(+2.52%) |
Sep 27, 2022 | 42.36 | 42.52 | 41.54 | 41.84 | 29,670 | -0.56(-1.31%) |
Sep 26, 2022 | 42.74 | 42.90 | 42.16 | 42.40 | 39,716 | -1.03(-2.37%) |
Sep 23, 2022 | 43.88 | 43.92 | 43.22 | 43.42 | 12,075 | -1.98(-4.36%) |
Sep 22, 2022 | 45.65 | 45.65 | 45.24 | 45.41 | 11,199 | -0.41(-0.89%) |
Sep 21, 2022 | 46.32 | 46.52 | 45.75 | 45.82 | 12,943 | -0.38(-0.81%) |
Sep 20, 2022 | 46.45 | 46.45 | 45.85 | 46.19 | 18,264 | -1.38(-2.89%) |
Sep 19, 2022 | 46.71 | 47.57 | 46.69 | 47.57 | 10,852 | -0.03(-0.07%) |
Sep 16, 2022 | 47.26 | 47.64 | 47.19 | 47.60 | 7,637 | -0.27(-0.56%) |
Sep 15, 2022 | 47.89 | 48.20 | 47.80 | 47.87 | 10,080 | -0.62(-1.28%) |
Sep 14, 2022 | 48.30 | 48.59 | 48.20 | 48.49 | 16,177 | +0.10(+0.21%) |
Sep 13, 2022 | 49.15 | 49.35 | 48.37 | 48.39 | 6,051 | -1.95(-3.88%) |
Sep 12, 2022 | 50.21 | 50.50 | 50.21 | 50.34 | 11,652 | +1.03(+2.09%) |
Sep 09, 2022 | 48.90 | 49.37 | 48.90 | 49.31 | 5,657 | +1.51(+3.15%) |
Sep 08, 2022 | 47.27 | 47.81 | 47.25 | 47.80 | 14,284 | -0.26(-0.54%) |
Sep 07, 2022 | 47.35 | 48.07 | 47.35 | 48.06 | 6,488 | +0.67(+1.41%) |
Sep 06, 2022 | 47.71 | 47.71 | 47.32 | 47.40 | 8,428 | +0.01(+0.02%) |
Sep 02, 2022 | 48.46 | 48.71 | 47.33 | 47.39 | 12,546 | -0.74(-1.55%) |
Sep 01, 2022 | 48.08 | 48.13 | 47.59 | 48.13 | 34,714 | -0.96(-1.95%) |
Aug 31, 2022 | 49.31 | 49.40 | 48.98 | 49.09 | 17,072 | -0.20(-0.40%) |
Aug 30, 2022 | 49.93 | 49.96 | 49.17 | 49.28 | 11,441 | -0.23(-0.46%) |
Aug 29, 2022 | 49.45 | 49.69 | 49.45 | 49.51 | 43,584 | -0.05(-0.10%) |
Aug 26, 2022 | 51.10 | 51.10 | 49.53 | 49.56 | 9,056 | -1.41(-2.77%) |
Aug 25, 2022 | 50.77 | 50.97 | 50.66 | 50.97 | 4,228 | +0.36(+0.71%) |
Aug 24, 2022 | 50.40 | 50.84 | 50.40 | 50.61 | 8,929 | +0.03(+0.06%) |
Aug 23, 2022 | 50.47 | 51.04 | 50.44 | 50.58 | 9,315 | +0.24(+0.47%) |
Aug 22, 2022 | 50.78 | 50.78 | 50.30 | 50.34 | 6,557 | -1.53(-2.96%) |
Aug 19, 2022 | 52.17 | 52.21 | 51.70 | 51.88 | 9,205 | -0.99(-1.86%) |
Aug 18, 2022 | 53.11 | 53.11 | 52.72 | 52.86 | 23,407 | -0.18(-0.34%) |
Aug 17, 2022 | 53.06 | 53.34 | 52.81 | 53.04 | 7,914 | -0.71(-1.32%) |
Aug 16, 2022 | 53.52 | 53.87 | 53.52 | 53.75 | 7,548 | +0.25(+0.47%) |
Aug 15, 2022 | 53.55 | 53.58 | 53.47 | 53.50 | 5,605 | -0.85(-1.57%) |
Aug 12, 2022 | 54.00 | 54.35 | 54.00 | 54.35 | 7,945 | +0.30(+0.56%) |
Aug 11, 2022 | 54.38 | 54.38 | 53.96 | 54.05 | 4,671 | -0.17(-0.31%) |
Aug 10, 2022 | 53.98 | 54.34 | 53.98 | 54.22 | 14,417 | +1.62(+3.07%) |
Aug 09, 2022 | 53.01 | 53.01 | 52.57 | 52.60 | 5,231 | -0.30(-0.56%) |
Aug 08, 2022 | 53.32 | 53.32 | 52.82 | 52.90 | 9,905 | -0.20(-0.37%) |
Aug 05, 2022 | 52.64 | 53.09 | 52.64 | 53.09 | 2,274 | -0.53(-0.99%) |
Aug 04, 2022 | 53.26 | 53.62 | 53.24 | 53.62 | 4,117 | +0.35(+0.66%) |
Aug 03, 2022 | 53.04 | 53.28 | 52.78 | 53.27 | 7,531 | +0.83(+1.58%) |
Aug 02, 2022 | 52.93 | 53.01 | 52.43 | 52.44 | 12,507 | -1.09(-2.03%) |
Aug 01, 2022 | 53.67 | 53.70 | 53.47 | 53.53 | 5,253 | -0.37(-0.69%) |
Jul 29, 2022 | 53.47 | 53.93 | 53.14 | 53.90 | 8,034 | +0.95(+1.79%) |
Jul 28, 2022 | 52.58 | 52.97 | 52.35 | 52.96 | 4,597 | +0.35(+0.67%) |
Jul 27, 2022 | 51.81 | 52.67 | 51.65 | 52.60 | 68,414 | +1.23(+2.39%) |
Jul 26, 2022 | 51.64 | 51.70 | 51.35 | 51.38 | 15,365 | -1.04(-1.98%) |
Jul 25, 2022 | 52.64 | 52.68 | 52.34 | 52.42 | 8,899 | +0.76(+1.48%) |
Jul 22, 2022 | 52.02 | 52.17 | 51.55 | 51.65 | 12,046 | +0.02(+0.04%) |
Jul 21, 2022 | 51.09 | 51.68 | 51.05 | 51.63 | 62,460 | +0.78(+1.54%) |
Jul 20, 2022 | 51.23 | 51.33 | 50.58 | 50.85 | 16,261 | -0.43(-0.83%) |
Jul 19, 2022 | 51.45 | 51.45 | 51.23 | 51.28 | 12,675 | +1.09(+2.17%) |
Jul 18, 2022 | 50.35 | 50.71 | 50.16 | 50.19 | 17,749 | +0.80(+1.62%) |
Jul 15, 2022 | 49.10 | 49.52 | 49.10 | 49.39 | 10,091 | +0.83(+1.70%) |
Jul 14, 2022 | 48.28 | 48.61 | 48.03 | 48.57 | 43,905 | -0.94(-1.90%) |
Jul 13, 2022 | 48.87 | 49.78 | 48.87 | 49.51 | 84,349 | +0.04(+0.08%) |
Jul 12, 2022 | 49.34 | 49.81 | 49.34 | 49.47 | 10,444 | +0.10(+0.21%) |
Jul 11, 2022 | 49.61 | 49.67 | 49.32 | 49.37 | 7,851 | -0.92(-1.83%) |
Jul 08, 2022 | 50.22 | 50.49 | 49.98 | 50.29 | 10,754 | +0.23(+0.46%) |
Jul 07, 2022 | 49.58 | 50.05 | 49.58 | 50.05 | 4,089 | +0.96(+1.95%) |
Jul 06, 2022 | 48.97 | 49.16 | 48.79 | 49.10 | 12,378 | -0.53(-1.07%) |
Jul 05, 2022 | 48.97 | 49.63 | 48.89 | 49.63 | 3,242 | -1.60(-3.12%) |
Jul 01, 2022 | 50.78 | 51.23 | 50.51 | 51.23 | 9,722 | -0.08(-0.16%) |
Jun 30, 2022 | 50.56 | 51.39 | 50.49 | 51.31 | 66,286 | -0.45(-0.87%) |
Jun 29, 2022 | 52.13 | 52.13 | 51.72 | 51.76 | 22,010 | -0.65(-1.23%) |
Jun 28, 2022 | 53.12 | 53.29 | 52.37 | 52.41 | 124,455 | -0.42(-0.79%) |
Jun 27, 2022 | 52.88 | 53.17 | 52.70 | 52.82 | 14,573 | +0.09(+0.18%) |
Jun 24, 2022 | 51.98 | 52.78 | 51.98 | 52.73 | 12,960 | +0.89(+1.72%) |
Jun 23, 2022 | 51.43 | 51.84 | 51.22 | 51.84 | 19,908 | -0.25(-0.47%) |
Jun 22, 2022 | 51.89 | 52.42 | 51.86 | 52.09 | 12,035 | -0.25(-0.48%) |
Jun 21, 2022 | 52.68 | 52.83 | 52.34 | 52.34 | 16,757 | +0.36(+0.69%) |
Jun 17, 2022 | 51.92 | 52.23 | 51.61 | 51.98 | 11,763 | +0.43(+0.84%) |
Jun 16, 2022 | 51.69 | 51.93 | 51.27 | 51.55 | 23,082 | -1.72(-3.24%) |
Jun 15, 2022 | 52.55 | 53.53 | 52.20 | 53.27 | 49,986 | +1.38(+2.66%) |
Jun 14, 2022 | 52.23 | 52.27 | 51.58 | 51.89 | 67,632 | -0.60(-1.14%) |
Jun 13, 2022 | 52.94 | 53.12 | 52.44 | 52.49 | 7,398 | -2.37(-4.32%) |
Jun 10, 2022 | 55.14 | 55.14 | 54.73 | 54.85 | 27,503 | -1.50(-2.66%) |
Jun 09, 2022 | 57.23 | 57.28 | 56.29 | 56.35 | 18,639 | -1.34(-2.32%) |
Jun 08, 2022 | 57.97 | 58.07 | 57.61 | 57.69 | 8,941 | -0.47(-0.80%) |
Jun 07, 2022 | 57.63 | 58.22 | 57.58 | 58.16 | 9,723 | -0.10(-0.17%) |
Jun 06, 2022 | 58.52 | 58.52 | 58.11 | 58.26 | 11,114 | +0.39(+0.67%) |
Jun 03, 2022 | 57.94 | 58.04 | 57.60 | 57.87 | 21,976 | -0.77(-1.31%) |
Jun 02, 2022 | 57.67 | 58.64 | 57.66 | 58.64 | 9,408 | +1.45(+2.53%) |
Jun 01, 2022 | 58.10 | 58.10 | 57.05 | 57.19 | 16,335 | -0.79(-1.37%) |
May 31, 2022 | 57.95 | 58.12 | 57.79 | 57.98 | 14,493 | +0.02(+0.04%) |
May 27, 2022 | 57.93 | 58.03 | 57.81 | 57.96 | 26,582 | +0.42(+0.73%) |
May 26, 2022 | 56.76 | 57.63 | 56.76 | 57.54 | 9,112 | +0.82(+1.44%) |
May 25, 2022 | 56.14 | 56.96 | 56.14 | 56.72 | 7,612 | +0.14(+0.26%) |
May 24, 2022 | 56.55 | 56.62 | 56.27 | 56.58 | 10,463 | -0.32(-0.56%) |
May 23, 2022 | 56.55 | 56.95 | 56.53 | 56.89 | 12,950 | +1.32(+2.37%) |
May 20, 2022 | 55.86 | 55.86 | 55.02 | 55.58 | 11,723 | +0.17(+0.31%) |
May 19, 2022 | 54.99 | 55.66 | 54.93 | 55.41 | 6,479 | +0.70(+1.29%) |
May 18, 2022 | 55.61 | 55.61 | 54.64 | 54.70 | 7,570 | -1.41(-2.51%) |
May 17, 2022 | 55.89 | 56.15 | 55.75 | 56.11 | 22,189 | +1.51(+2.77%) |
May 16, 2022 | 54.26 | 54.87 | 54.13 | 54.60 | 15,379 | +0.51(+0.94%) |
May 13, 2022 | 53.40 | 54.13 | 53.40 | 54.09 | 26,242 | +1.30(+2.46%) |
May 12, 2022 | 52.29 | 53.03 | 52.29 | 52.79 | 10,590 | -0.07(-0.13%) |
May 11, 2022 | 53.55 | 53.92 | 52.86 | 52.86 | 26,008 | -0.29(-0.55%) |
May 10, 2022 | 53.66 | 53.70 | 53.03 | 53.16 | 17,793 | +0.09(+0.16%) |
May 09, 2022 | 53.65 | 53.67 | 52.89 | 53.07 | 42,290 | -1.83(-3.33%) |
May 06, 2022 | 55.31 | 55.31 | 54.70 | 54.90 | 22,316 | -0.71(-1.27%) |
May 05, 2022 | 56.64 | 56.64 | 55.21 | 55.61 | 12,992 | -2.16(-3.75%) |
May 04, 2022 | 56.77 | 57.83 | 56.51 | 57.78 | 12,703 | +1.00(+1.76%) |
May 03, 2022 | 56.85 | 57.02 | 56.64 | 56.78 | 26,618 | +0.23(+0.41%) |
May 02, 2022 | 56.53 | 56.93 | 55.92 | 56.54 | 36,580 | +0.03(+0.05%) |
Apr 29, 2022 | 57.11 | 57.44 | 56.51 | 56.51 | 38,900 | -0.48(-0.84%) |
Apr 28, 2022 | 56.58 | 57.06 | 56.48 | 56.99 | 10,505 | +0.53(+0.94%) |
Apr 27, 2022 | 56.46 | 56.79 | 56.30 | 56.46 | 9,042 | +0.03(+0.06%) |
Apr 26, 2022 | 57.68 | 57.68 | 56.42 | 56.43 | 10,595 | -1.82(-3.12%) |
Apr 25, 2022 | 58.04 | 58.33 | 57.76 | 58.25 | 19,024 | -0.72(-1.22%) |
Apr 22, 2022 | 59.69 | 59.69 | 58.94 | 58.97 | 19,888 | -0.66(-1.11%) |
Apr 21, 2022 | 60.92 | 60.92 | 59.63 | 59.63 | 5,875 | -0.27(-0.45%) |
Apr 20, 2022 | 60.01 | 60.07 | 59.81 | 59.90 | 4,118 | +0.32(+0.54%) |
Apr 19, 2022 | 59.21 | 59.58 | 59.21 | 59.57 | 7,087 | +0.25(+0.42%) |
Apr 18, 2022 | 59.19 | 59.59 | 59.10 | 59.32 | 47,274 | -0.14(-0.24%) |
Apr 14, 2022 | 59.59 | 59.69 | 59.42 | 59.47 | 15,646 | -0.22(-0.38%) |
Apr 13, 2022 | 59.06 | 59.72 | 59.06 | 59.69 | 24,603 | +0.68(+1.16%) |
Apr 12, 2022 | 59.32 | 59.53 | 58.89 | 59.01 | 29,538 | -0.12(-0.20%) |
Apr 11, 2022 | 59.52 | 59.63 | 59.13 | 59.13 | 14,398 | -0.52(-0.87%) |
Apr 08, 2022 | 59.41 | 59.83 | 59.41 | 59.65 | 4,488 | +0.08(+0.14%) |
Apr 07, 2022 | 59.74 | 59.74 | 59.12 | 59.57 | 21,514 | +0.30(+0.50%) |
Apr 06, 2022 | 59.32 | 59.45 | 59.00 | 59.27 | 14,694 | -0.98(-1.62%) |
Apr 05, 2022 | 60.88 | 60.93 | 59.98 | 60.25 | 43,783 | -0.57(-0.93%) |
Apr 04, 2022 | 60.78 | 61.00 | 60.75 | 60.81 | 19,543 | -0.02(-0.04%) |