Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 49.92 | 49.92 | 49.61 | 49.74 | 10,313 | +0.55(+1.12%) |
Mar 30, 2023 | 49.43 | 49.54 | 49.18 | 49.19 | 43,867 | +0.06(+0.12%) |
Mar 29, 2023 | 49.03 | 49.16 | 48.88 | 49.13 | 74,469 | +0.83(+1.72%) |
Mar 28, 2023 | 48.30 | 48.40 | 48.11 | 48.30 | 29,821 | -0.37(-0.75%) |
Mar 27, 2023 | 48.60 | 48.70 | 48.51 | 48.67 | 9,965 | -0.65(-1.33%) |
Mar 24, 2023 | 48.90 | 49.32 | 48.73 | 49.32 | 80,815 | -0.09(-0.18%) |
Mar 23, 2023 | 49.69 | 49.87 | 49.38 | 49.41 | 19,515 | +0.17(+0.35%) |
Mar 22, 2023 | 49.47 | 49.68 | 49.08 | 49.24 | 20,584 | -0.02(-0.04%) |
Mar 21, 2023 | 49.31 | 49.47 | 49.09 | 49.26 | 26,389 | -0.01(-0.02%) |
Mar 20, 2023 | 49.23 | 49.31 | 49.18 | 49.27 | 64,431 | +0.05(+0.10%) |
Mar 17, 2023 | 49.47 | 49.55 | 49.09 | 49.22 | 28,665 | -0.36(-0.73%) |
Mar 16, 2023 | 48.91 | 49.61 | 48.78 | 49.58 | 32,163 | +0.56(+1.14%) |
Mar 15, 2023 | 48.88 | 49.17 | 48.73 | 49.02 | 49,283 | -0.80(-1.60%) |
Mar 14, 2023 | 49.89 | 50.01 | 49.67 | 49.82 | 47,295 | -0.11(-0.23%) |
Mar 13, 2023 | 50.07 | 50.46 | 49.93 | 49.93 | 9,628 | -1.00(-1.96%) |
Mar 10, 2023 | 51.28 | 51.37 | 50.93 | 50.93 | 57,623 | -0.55(-1.07%) |
Mar 09, 2023 | 51.67 | 51.83 | 51.17 | 51.48 | 22,763 | -0.36(-0.69%) |
Mar 08, 2023 | 51.74 | 51.85 | 51.64 | 51.84 | 12,460 | +0.51(+0.99%) |
Mar 07, 2023 | 52.07 | 52.07 | 51.33 | 51.33 | 13,068 | -0.35(-0.68%) |
Mar 06, 2023 | 51.83 | 51.96 | 51.67 | 51.68 | 8,072 | -0.10(-0.19%) |
Mar 03, 2023 | 51.18 | 51.82 | 51.18 | 51.78 | 58,237 | +0.90(+1.77%) |
Mar 02, 2023 | 50.60 | 50.96 | 50.39 | 50.88 | 11,086 | +0.34(+0.67%) |
Mar 01, 2023 | 50.75 | 50.93 | 50.49 | 50.54 | 15,829 | +0.49(+0.98%) |
Feb 28, 2023 | 50.13 | 50.31 | 49.93 | 50.05 | 28,011 | +0.26(+0.52%) |
Feb 27, 2023 | 50.02 | 50.04 | 49.78 | 49.79 | 37,585 | -0.12(-0.24%) |
Feb 24, 2023 | 50.03 | 50.17 | 49.80 | 49.91 | 207,577 | -0.65(-1.29%) |
Feb 23, 2023 | 50.52 | 50.64 | 50.26 | 50.56 | 42,843 | +0.37(+0.74%) |
Feb 22, 2023 | 50.37 | 50.51 | 50.19 | 50.19 | 60,826 | -0.33(-0.65%) |
Feb 21, 2023 | 50.77 | 50.94 | 50.52 | 50.52 | 11,821 | -0.52(-1.02%) |
Feb 17, 2023 | 51.13 | 51.42 | 50.96 | 51.04 | 12,124 | -0.11(-0.22%) |
Feb 16, 2023 | 51.12 | 51.43 | 51.12 | 51.15 | 13,591 | +0.19(+0.37%) |
Feb 15, 2023 | 50.77 | 51.02 | 50.50 | 50.96 | 25,260 | +0.43(+0.85%) |
Feb 14, 2023 | 50.51 | 50.91 | 50.26 | 50.53 | 30,947 | -0.62(-1.21%) |
Feb 13, 2023 | 51.07 | 51.33 | 51.07 | 51.15 | 21,407 | -0.49(-0.95%) |
Feb 10, 2023 | 51.64 | 51.83 | 51.52 | 51.64 | 33,809 | +0.46(+0.90%) |
Feb 09, 2023 | 51.42 | 51.62 | 51.02 | 51.18 | 18,287 | -0.35(-0.68%) |
Feb 08, 2023 | 51.39 | 51.53 | 51.16 | 51.53 | 21,483 | +0.57(+1.12%) |
Feb 07, 2023 | 50.90 | 51.15 | 50.70 | 50.96 | 24,548 | -0.08(-0.16%) |
Feb 06, 2023 | 50.98 | 51.32 | 50.72 | 51.04 | 40,471 | +0.44(+0.87%) |
Feb 03, 2023 | 50.73 | 51.20 | 50.60 | 50.60 | 56,275 | -0.72(-1.40%) |
Feb 02, 2023 | 51.28 | 51.47 | 51.00 | 51.32 | 85,240 | +0.13(+0.25%) |
Feb 01, 2023 | 51.20 | 51.51 | 50.49 | 51.19 | 28,497 | -0.76(-1.46%) |
Jan 31, 2023 | 51.57 | 51.95 | 51.18 | 51.95 | 39,755 | +1.39(+2.75%) |
Jan 30, 2023 | 50.68 | 50.84 | 50.48 | 50.56 | 16,929 | -0.17(-0.34%) |
Jan 27, 2023 | 50.67 | 50.84 | 50.37 | 50.73 | 47,781 | -0.82(-1.59%) |
Jan 26, 2023 | 51.57 | 51.64 | 51.40 | 51.55 | 14,242 | -0.02(-0.04%) |
Jan 25, 2023 | 51.45 | 51.57 | 51.20 | 51.57 | 93,725 | -0.21(-0.41%) |
Jan 24, 2023 | 51.95 | 52.09 | 51.78 | 51.78 | 19,568 | -0.61(-1.16%) |
Jan 23, 2023 | 52.29 | 52.50 | 52.20 | 52.39 | 146,243 | -0.37(-0.70%) |
Jan 20, 2023 | 52.65 | 52.77 | 52.46 | 52.76 | 6,577 | -0.07(-0.13%) |
Jan 19, 2023 | 52.57 | 52.83 | 52.50 | 52.83 | 298,330 | +0.37(+0.71%) |
Jan 18, 2023 | 52.92 | 52.92 | 52.46 | 52.46 | 26,759 | -0.20(-0.37%) |
Jan 17, 2023 | 52.67 | 52.75 | 52.60 | 52.65 | 7,703 | -0.37(-0.69%) |
Jan 13, 2023 | 52.66 | 53.05 | 52.66 | 53.02 | 50,641 | -0.26(-0.49%) |
Jan 12, 2023 | 53.00 | 53.28 | 52.84 | 53.28 | 40,591 | +0.57(+1.08%) |
Jan 11, 2023 | 52.59 | 52.91 | 52.45 | 52.71 | 112,236 | +0.07(+0.13%) |
Jan 10, 2023 | 52.54 | 52.71 | 52.43 | 52.64 | 374,574 | +0.33(+0.63%) |
Jan 09, 2023 | 52.62 | 52.77 | 52.23 | 52.31 | 143,309 | -0.31(-0.59%) |
Jan 06, 2023 | 51.80 | 52.62 | 51.69 | 52.62 | 34,920 | +0.64(+1.23%) |
Jan 05, 2023 | 52.20 | 52.20 | 51.91 | 51.98 | 27,967 | -0.21(-0.40%) |
Jan 04, 2023 | 51.97 | 52.39 | 51.93 | 52.19 | 42,211 | -0.07(-0.13%) |
Jan 03, 2023 | 52.16 | 52.47 | 52.12 | 52.26 | 13,889 | +0.50(+0.96%) |
Dec 30, 2022 | 52.08 | 52.19 | 51.70 | 51.76 | 34,047 | -0.20(-0.38%) |
Dec 29, 2022 | 51.56 | 52.56 | 51.56 | 51.96 | 38,719 | +0.53(+1.03%) |
Dec 28, 2022 | 51.66 | 51.80 | 51.42 | 51.43 | 44,169 | +0.20(+0.38%) |
Dec 27, 2022 | 51.10 | 51.43 | 51.10 | 51.23 | 35,978 | +1.41(+2.84%) |
Dec 23, 2022 | 50.00 | 50.71 | 49.64 | 49.82 | 180,320 | -1.77(-3.43%) |
Dec 22, 2022 | 51.58 | 51.59 | 51.17 | 51.59 | 22,992 | -0.83(-1.58%) |
Dec 21, 2022 | 52.46 | 52.46 | 52.20 | 52.42 | 13,694 | -0.81(-1.52%) |
Dec 20, 2022 | 53.13 | 53.41 | 53.13 | 53.23 | 12,822 | +0.05(+0.09%) |
Dec 19, 2022 | 53.38 | 53.45 | 53.12 | 53.18 | 13,091 | -0.03(-0.06%) |
Dec 16, 2022 | 53.11 | 53.34 | 53.02 | 53.21 | 27,141 | -0.10(-0.19%) |
Dec 15, 2022 | 53.78 | 53.78 | 53.25 | 53.31 | 30,493 | -0.86(-1.59%) |
Dec 14, 2022 | 54.35 | 54.53 | 54.06 | 54.17 | 27,475 | +0.00(+0.00%) |
Dec 13, 2022 | 54.72 | 54.72 | 54.04 | 54.17 | 17,001 | +0.25(+0.46%) |
Dec 12, 2022 | 53.43 | 54.01 | 53.43 | 53.92 | 27,703 | +0.47(+0.88%) |
Dec 09, 2022 | 53.62 | 53.72 | 53.45 | 53.45 | 18,303 | -0.63(-1.16%) |
Dec 08, 2022 | 54.04 | 54.27 | 54.04 | 54.08 | 15,440 | +0.16(+0.30%) |
Dec 07, 2022 | 54.19 | 54.19 | 53.73 | 53.92 | 93,070 | -0.01(-0.02%) |
Dec 06, 2022 | 54.30 | 54.40 | 53.86 | 53.93 | 21,027 | -0.63(-1.15%) |
Dec 05, 2022 | 54.79 | 54.79 | 54.40 | 54.56 | 25,926 | -0.57(-1.03%) |
Dec 02, 2022 | 54.86 | 55.14 | 54.77 | 55.13 | 35,633 | +0.37(+0.68%) |
Dec 01, 2022 | 54.99 | 55.01 | 54.62 | 54.76 | 26,566 | +0.22(+0.40%) |
Nov 30, 2022 | 54.35 | 55.11 | 53.96 | 54.54 | 128,615 | +0.80(+1.49%) |
Nov 29, 2022 | 53.43 | 53.80 | 53.43 | 53.74 | 30,781 | +0.21(+0.39%) |
Nov 28, 2022 | 53.92 | 54.14 | 53.50 | 53.53 | 52,952 | +0.03(+0.06%) |
Nov 25, 2022 | 53.52 | 53.58 | 53.35 | 53.50 | 27,641 | +0.58(+1.10%) |
Nov 23, 2022 | 52.87 | 53.03 | 52.82 | 52.92 | 19,871 | -0.07(-0.13%) |
Nov 22, 2022 | 52.83 | 53.14 | 52.76 | 52.99 | 33,091 | +0.32(+0.61%) |
Nov 21, 2022 | 52.81 | 52.82 | 52.61 | 52.67 | 45,608 | -0.14(-0.27%) |
Nov 18, 2022 | 52.77 | 52.85 | 52.65 | 52.81 | 9,733 | -0.13(-0.25%) |
Nov 17, 2022 | 52.72 | 52.96 | 52.70 | 52.94 | 59,907 | -0.15(-0.28%) |
Nov 16, 2022 | 53.38 | 53.46 | 52.97 | 53.09 | 23,294 | -0.77(-1.43%) |
Nov 15, 2022 | 54.35 | 54.39 | 53.78 | 53.86 | 21,444 | -0.04(-0.07%) |
Nov 14, 2022 | 53.89 | 54.27 | 53.82 | 53.90 | 52,942 | -0.45(-0.83%) |
Nov 11, 2022 | 54.15 | 54.47 | 54.10 | 54.35 | 18,084 | -0.48(-0.88%) |
Nov 10, 2022 | 54.22 | 55.05 | 54.19 | 54.83 | 80,308 | +1.23(+2.29%) |
Nov 09, 2022 | 53.71 | 53.88 | 53.52 | 53.60 | 44,165 | -0.56(-1.03%) |
Nov 08, 2022 | 54.00 | 54.42 | 53.92 | 54.16 | 23,678 | +0.35(+0.65%) |
Nov 07, 2022 | 53.82 | 53.94 | 53.70 | 53.81 | 43,148 | +0.04(+0.07%) |
Nov 04, 2022 | 53.29 | 53.79 | 53.21 | 53.77 | 12,152 | +0.96(+1.82%) |
Nov 03, 2022 | 52.63 | 53.06 | 52.58 | 52.81 | 16,654 | +0.44(+0.84%) |
Nov 02, 2022 | 52.85 | 53.13 | 52.35 | 52.37 | 34,846 | -0.48(-0.91%) |
Nov 01, 2022 | 53.16 | 53.20 | 52.85 | 52.85 | 18,034 | +0.14(+0.27%) |
Oct 31, 2022 | 52.59 | 52.95 | 52.59 | 52.71 | 40,013 | -0.19(-0.36%) |
Oct 28, 2022 | 52.49 | 53.08 | 52.49 | 52.90 | 23,281 | +0.15(+0.28%) |
Oct 27, 2022 | 52.78 | 53.27 | 52.75 | 52.75 | 36,541 | -0.74(-1.38%) |
Oct 26, 2022 | 53.10 | 53.78 | 53.09 | 53.49 | 30,878 | +0.57(+1.08%) |
Oct 25, 2022 | 52.56 | 52.98 | 52.20 | 52.92 | 38,090 | +0.31(+0.59%) |
Oct 24, 2022 | 52.54 | 52.67 | 52.40 | 52.61 | 8,899 | -0.09(-0.17%) |
Oct 21, 2022 | 52.06 | 52.77 | 51.75 | 52.70 | 53,546 | +0.46(+0.88%) |
Oct 20, 2022 | 52.23 | 52.79 | 52.09 | 52.24 | 12,212 | +0.36(+0.69%) |
Oct 19, 2022 | 51.88 | 52.56 | 51.78 | 51.88 | 22,266 | -0.86(-1.63%) |
Oct 18, 2022 | 53.06 | 53.06 | 52.46 | 52.74 | 14,411 | -0.08(-0.15%) |
Oct 17, 2022 | 52.59 | 52.84 | 52.54 | 52.82 | 32,492 | +1.14(+2.21%) |
Oct 14, 2022 | 52.50 | 52.60 | 51.68 | 51.68 | 76,115 | -1.05(-1.99%) |
Oct 13, 2022 | 51.60 | 52.86 | 51.53 | 52.73 | 175,390 | +0.29(+0.55%) |
Oct 12, 2022 | 52.49 | 52.56 | 52.36 | 52.44 | 28,845 | +0.16(+0.31%) |
Oct 11, 2022 | 52.59 | 52.69 | 52.16 | 52.28 | 138,470 | -0.69(-1.30%) |
Oct 10, 2022 | 53.10 | 53.16 | 52.86 | 52.97 | 15,032 | +0.32(+0.61%) |
Oct 07, 2022 | 53.30 | 53.30 | 52.56 | 52.65 | 39,570 | -0.84(-1.57%) |
Oct 06, 2022 | 53.66 | 53.97 | 53.42 | 53.49 | 31,415 | -0.39(-0.72%) |
Oct 05, 2022 | 53.68 | 54.18 | 53.53 | 53.88 | 31,803 | -0.12(-0.22%) |
Oct 04, 2022 | 53.85 | 54.38 | 53.85 | 54.00 | 55,402 | +0.67(+1.26%) |
Oct 03, 2022 | 52.80 | 53.41 | 52.70 | 53.33 | 37,797 | +0.67(+1.27%) |
Sep 30, 2022 | 52.96 | 53.11 | 52.59 | 52.66 | 27,138 | +0.59(+1.13%) |
Sep 29, 2022 | 52.33 | 52.33 | 51.77 | 52.07 | 134,542 | -0.91(-1.72%) |
Sep 28, 2022 | 52.25 | 53.00 | 52.02 | 52.98 | 45,061 | +0.97(+1.87%) |
Sep 27, 2022 | 52.42 | 52.62 | 51.77 | 52.01 | 59,290 | +0.06(+0.12%) |
Sep 26, 2022 | 52.25 | 53.02 | 51.92 | 51.95 | 90,310 | -1.42(-2.66%) |
Sep 23, 2022 | 53.88 | 53.94 | 53.17 | 53.37 | 45,385 | -1.45(-2.65%) |
Sep 22, 2022 | 55.06 | 55.06 | 54.67 | 54.82 | 22,846 | -0.50(-0.90%) |
Sep 21, 2022 | 55.58 | 55.70 | 55.12 | 55.32 | 22,865 | -0.35(-0.63%) |
Sep 20, 2022 | 55.83 | 55.96 | 55.54 | 55.67 | 30,470 | -0.09(-0.16%) |
Sep 19, 2022 | 55.54 | 55.78 | 55.40 | 55.76 | 29,496 | +0.09(+0.16%) |
Sep 16, 2022 | 55.45 | 55.67 | 55.22 | 55.67 | 91,819 | -0.68(-1.21%) |
Sep 15, 2022 | 56.64 | 56.74 | 56.31 | 56.35 | 25,501 | -0.32(-0.56%) |
Sep 14, 2022 | 57.06 | 57.06 | 56.48 | 56.67 | 35,233 | +1.09(+1.96%) |
Sep 13, 2022 | 56.25 | 56.47 | 55.57 | 55.58 | 55,145 | -1.58(-2.76%) |
Sep 12, 2022 | 56.89 | 57.30 | 56.72 | 57.16 | 26,016 | +0.95(+1.69%) |
Sep 09, 2022 | 56.23 | 56.36 | 56.18 | 56.21 | 12,529 | +0.03(+0.05%) |
Sep 08, 2022 | 55.88 | 56.19 | 55.70 | 56.18 | 116,745 | -0.01(-0.01%) |
Sep 07, 2022 | 55.60 | 56.30 | 55.60 | 56.19 | 6,566 | +1.24(+2.25%) |
Sep 06, 2022 | 55.11 | 55.38 | 54.95 | 54.95 | 21,359 | +0.22(+0.40%) |
Sep 02, 2022 | 55.08 | 55.37 | 54.65 | 54.73 | 34,864 | -0.46(-0.83%) |
Sep 01, 2022 | 55.00 | 55.28 | 54.76 | 55.19 | 103,166 | +1.04(+1.92%) |
Aug 31, 2022 | 54.28 | 54.50 | 54.15 | 54.15 | 16,945 | -0.22(-0.40%) |
Aug 30, 2022 | 54.68 | 54.98 | 54.31 | 54.37 | 24,015 | +0.38(+0.70%) |
Aug 29, 2022 | 53.98 | 54.14 | 53.88 | 53.99 | 7,661 | +0.15(+0.27%) |
Aug 26, 2022 | 54.50 | 54.50 | 53.81 | 53.84 | 3,150 | -0.51(-0.93%) |
Aug 25, 2022 | 54.29 | 54.69 | 54.10 | 54.35 | 121,721 | -0.12(-0.23%) |
Aug 24, 2022 | 54.17 | 54.52 | 54.17 | 54.48 | 25,281 | +0.68(+1.25%) |
Aug 23, 2022 | 53.79 | 54.19 | 53.71 | 53.80 | 11,870 | +0.67(+1.26%) |
Aug 22, 2022 | 53.41 | 53.41 | 53.09 | 53.13 | 13,711 | -0.62(-1.15%) |
Aug 19, 2022 | 53.99 | 53.99 | 53.75 | 53.75 | 31,303 | -0.76(-1.39%) |
Aug 18, 2022 | 54.76 | 54.93 | 54.43 | 54.51 | 56,982 | -0.29(-0.53%) |
Aug 17, 2022 | 54.65 | 54.94 | 54.65 | 54.80 | 18,056 | +0.13(+0.24%) |
Aug 16, 2022 | 54.57 | 54.76 | 54.53 | 54.67 | 12,181 | +0.43(+0.79%) |
Aug 15, 2022 | 54.26 | 54.30 | 54.06 | 54.24 | 6,740 | +0.08(+0.15%) |
Aug 12, 2022 | 53.78 | 54.35 | 53.78 | 54.16 | 8,105 | +0.33(+0.61%) |
Aug 11, 2022 | 53.86 | 54.11 | 53.74 | 53.83 | 250,699 | -0.20(-0.37%) |
Aug 10, 2022 | 53.73 | 54.19 | 53.73 | 54.03 | 15,846 | +0.85(+1.60%) |
Aug 09, 2022 | 53.25 | 53.32 | 53.13 | 53.18 | 21,137 | -0.20(-0.37%) |
Aug 08, 2022 | 53.24 | 53.61 | 53.18 | 53.38 | 77,855 | +0.19(+0.36%) |
Aug 05, 2022 | 53.12 | 53.27 | 53.00 | 53.19 | 19,388 | -0.29(-0.54%) |
Aug 04, 2022 | 53.25 | 53.62 | 53.25 | 53.48 | 6,516 | -0.07(-0.13%) |
Aug 03, 2022 | 53.30 | 53.88 | 53.26 | 53.55 | 6,381 | -0.40(-0.74%) |
Aug 02, 2022 | 53.83 | 54.20 | 53.67 | 53.95 | 179,418 | +0.55(+1.03%) |
Aug 01, 2022 | 52.95 | 53.68 | 52.82 | 53.40 | 45,174 | +0.74(+1.41%) |
Jul 29, 2022 | 52.52 | 52.67 | 52.18 | 52.66 | 58,310 | +0.64(+1.23%) |
Jul 28, 2022 | 51.64 | 52.05 | 51.50 | 52.02 | 57,198 | +0.60(+1.17%) |
Jul 27, 2022 | 51.31 | 51.67 | 50.97 | 51.42 | 31,463 | +0.80(+1.58%) |
Jul 26, 2022 | 51.01 | 51.01 | 50.48 | 50.62 | 117,841 | -0.76(-1.48%) |
Jul 25, 2022 | 51.29 | 51.52 | 51.17 | 51.38 | 200,669 | -0.01(-0.01%) |
Jul 22, 2022 | 51.59 | 51.59 | 51.19 | 51.39 | 6,265 | -0.42(-0.82%) |
Jul 21, 2022 | 51.07 | 51.90 | 51.07 | 51.81 | 23,743 | +1.00(+1.97%) |
Jul 20, 2022 | 50.72 | 50.99 | 50.50 | 50.81 | 15,902 | -0.39(-0.76%) |
Jul 19, 2022 | 50.95 | 51.44 | 50.95 | 51.20 | 51,875 | +1.24(+2.48%) |
Jul 18, 2022 | 50.46 | 50.66 | 49.96 | 49.96 | 22,250 | -0.58(-1.14%) |
Jul 15, 2022 | 50.40 | 50.54 | 50.28 | 50.54 | 18,263 | +0.74(+1.48%) |
Jul 14, 2022 | 49.24 | 49.80 | 49.16 | 49.80 | 10,504 | -0.12(-0.24%) |
Jul 13, 2022 | 49.54 | 50.26 | 49.30 | 49.92 | 68,800 | -0.23(-0.46%) |
Jul 12, 2022 | 50.13 | 50.40 | 50.05 | 50.15 | 11,253 | -0.05(-0.10%) |
Jul 11, 2022 | 50.18 | 50.50 | 50.06 | 50.20 | 27,494 | +0.19(+0.38%) |
Jul 08, 2022 | 50.01 | 50.20 | 49.75 | 50.01 | 19,445 | -0.35(-0.69%) |
Jul 07, 2022 | 50.28 | 50.68 | 50.17 | 50.36 | 8,031 | +0.46(+0.92%) |
Jul 06, 2022 | 49.59 | 50.05 | 49.33 | 49.90 | 17,711 | +0.69(+1.40%) |
Jul 05, 2022 | 48.55 | 49.21 | 48.52 | 49.21 | 8,478 | +0.16(+0.33%) |
Jul 01, 2022 | 48.85 | 49.10 | 48.76 | 49.05 | 7,209 | +0.25(+0.51%) |
Jun 30, 2022 | 48.32 | 48.86 | 48.18 | 48.80 | 44,796 | -0.02(-0.04%) |
Jun 29, 2022 | 48.76 | 48.95 | 48.67 | 48.82 | 28,233 | +0.35(+0.72%) |
Jun 28, 2022 | 48.94 | 49.07 | 48.34 | 48.47 | 7,827 | -0.60(-1.22%) |
Jun 27, 2022 | 49.25 | 49.25 | 49.02 | 49.07 | 19,476 | -0.28(-0.57%) |
Jun 24, 2022 | 48.81 | 49.38 | 48.81 | 49.35 | 27,892 | +1.03(+2.13%) |
Jun 23, 2022 | 48.08 | 48.38 | 47.90 | 48.32 | 15,481 | +0.57(+1.19%) |
Jun 22, 2022 | 47.69 | 47.94 | 47.61 | 47.75 | 8,929 | -0.49(-1.02%) |
Jun 21, 2022 | 48.19 | 48.37 | 48.18 | 48.24 | 11,465 | +0.23(+0.48%) |
Jun 17, 2022 | 47.92 | 48.32 | 47.77 | 48.01 | 32,933 | -0.21(-0.44%) |
Jun 16, 2022 | 48.32 | 48.45 | 48.02 | 48.22 | 31,770 | -1.78(-3.56%) |
Jun 15, 2022 | 49.55 | 50.17 | 49.41 | 50.00 | 83,870 | +0.82(+1.67%) |
Jun 14, 2022 | 49.31 | 49.32 | 49.03 | 49.18 | 52,386 | +0.23(+0.47%) |
Jun 13, 2022 | 49.05 | 49.25 | 48.80 | 48.95 | 111,684 | -1.18(-2.35%) |
Jun 10, 2022 | 50.57 | 50.57 | 49.99 | 50.13 | 48,433 | -0.18(-0.36%) |
Jun 09, 2022 | 50.94 | 51.12 | 50.31 | 50.31 | 34,824 | -0.70(-1.37%) |
Jun 08, 2022 | 51.19 | 51.33 | 50.95 | 51.01 | 47,650 | -0.60(-1.16%) |
Jun 07, 2022 | 51.15 | 51.66 | 51.15 | 51.61 | 22,817 | +0.29(+0.57%) |
Jun 06, 2022 | 51.77 | 52.02 | 51.26 | 51.32 | 19,433 | -0.21(-0.41%) |
Jun 03, 2022 | 52.11 | 52.11 | 51.44 | 51.53 | 17,498 | -1.82(-3.41%) |
Jun 02, 2022 | 52.67 | 53.49 | 52.53 | 53.35 | 104,505 | +1.07(+2.05%) |
Jun 01, 2022 | 52.65 | 52.97 | 52.12 | 52.28 | 24,549 | +0.54(+1.04%) |
May 31, 2022 | 52.15 | 52.23 | 51.74 | 51.74 | 22,289 | +0.42(+0.82%) |
May 27, 2022 | 51.14 | 51.54 | 51.02 | 51.32 | 48,346 | +0.56(+1.10%) |
May 26, 2022 | 50.91 | 51.02 | 50.76 | 50.76 | 8,261 | +0.39(+0.77%) |
May 25, 2022 | 49.83 | 50.59 | 49.83 | 50.37 | 31,635 | -1.09(-2.12%) |
May 24, 2022 | 51.33 | 51.47 | 50.84 | 51.46 | 15,295 | -0.43(-0.83%) |
May 23, 2022 | 51.74 | 51.98 | 51.59 | 51.89 | 90,986 | +0.48(+0.93%) |
May 20, 2022 | 51.99 | 51.99 | 50.74 | 51.41 | 35,782 | -0.12(-0.23%) |
May 19, 2022 | 51.07 | 51.80 | 51.00 | 51.53 | 106,834 | +0.66(+1.30%) |
May 18, 2022 | 51.82 | 51.82 | 50.68 | 50.87 | 13,163 | -1.22(-2.34%) |
May 17, 2022 | 51.96 | 52.19 | 51.70 | 52.09 | 34,687 | +1.40(+2.76%) |
May 16, 2022 | 50.83 | 50.88 | 50.54 | 50.69 | 58,046 | -0.23(-0.45%) |
May 13, 2022 | 50.45 | 50.95 | 50.40 | 50.92 | 166,347 | +0.56(+1.11%) |
May 12, 2022 | 50.13 | 50.58 | 49.89 | 50.36 | 131,347 | +0.07(+0.14%) |
May 11, 2022 | 50.62 | 51.13 | 50.23 | 50.29 | 26,727 | -1.02(-1.99%) |
May 10, 2022 | 51.81 | 51.97 | 50.93 | 51.31 | 68,002 | -0.86(-1.65%) |
May 09, 2022 | 52.59 | 52.70 | 52.07 | 52.17 | 112,554 | -1.47(-2.74%) |
May 06, 2022 | 53.31 | 53.72 | 52.90 | 53.64 | 65,269 | -0.44(-0.81%) |
May 05, 2022 | 55.01 | 55.02 | 53.74 | 54.08 | 22,460 | -1.89(-3.38%) |
May 04, 2022 | 54.80 | 56.06 | 54.70 | 55.97 | 40,868 | +0.17(+0.30%) |
May 03, 2022 | 55.44 | 55.80 | 55.44 | 55.80 | 7,428 | -0.02(-0.04%) |
May 02, 2022 | 55.65 | 55.93 | 55.16 | 55.82 | 37,070 | +0.14(+0.25%) |
Apr 29, 2022 | 56.25 | 56.54 | 55.66 | 55.68 | 37,298 | -0.99(-1.76%) |
Apr 28, 2022 | 56.22 | 56.81 | 56.00 | 56.67 | 15,017 | +0.46(+0.83%) |
Apr 27, 2022 | 56.04 | 56.58 | 56.04 | 56.21 | 28,094 | +0.42(+0.75%) |
Apr 26, 2022 | 56.32 | 56.50 | 55.78 | 55.79 | 273,606 | -0.90(-1.59%) |
Apr 25, 2022 | 56.31 | 56.70 | 56.08 | 56.69 | 48,572 | +0.13(+0.23%) |
Apr 22, 2022 | 57.13 | 57.17 | 56.56 | 56.56 | 8,979 | -0.45(-0.79%) |
Apr 21, 2022 | 57.54 | 57.63 | 56.76 | 57.01 | 28,382 | -0.14(-0.24%) |
Apr 20, 2022 | 56.91 | 57.21 | 56.75 | 57.15 | 30,039 | +0.25(+0.44%) |
Apr 19, 2022 | 56.50 | 57.03 | 56.50 | 56.90 | 41,251 | -0.79(-1.37%) |
Apr 18, 2022 | 57.65 | 57.92 | 57.51 | 57.69 | 29,302 | -0.27(-0.47%) |
Apr 14, 2022 | 58.06 | 58.11 | 57.75 | 57.96 | 40,854 | -0.12(-0.21%) |
Apr 13, 2022 | 57.83 | 58.21 | 57.82 | 58.08 | 53,271 | +0.24(+0.41%) |
Apr 12, 2022 | 58.27 | 58.32 | 57.78 | 57.84 | 25,209 | -0.53(-0.91%) |
Apr 11, 2022 | 58.86 | 58.86 | 58.33 | 58.37 | 67,677 | -0.28(-0.48%) |
Apr 08, 2022 | 58.79 | 59.11 | 58.61 | 58.65 | 39,357 | +0.08(+0.14%) |
Apr 07, 2022 | 58.44 | 58.74 | 58.17 | 58.57 | 30,964 | +0.00(+0.00%) |
Apr 06, 2022 | 58.84 | 59.09 | 58.28 | 58.57 | 49,745 | -0.19(-0.32%) |
Apr 05, 2022 | 59.23 | 59.57 | 58.69 | 58.76 | 132,164 | -0.10(-0.17%) |
Apr 04, 2022 | 58.42 | 58.86 | 58.28 | 58.86 | 38,077 | +1.48(+2.57%) |