Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 46.44 | 46.87 | 45.67 | 46.59 | 642,838 | +0.17(+0.38%) |
May 30, 2023 | 46.97 | 47.01 | 46.22 | 46.41 | 102,842 | -0.50(-1.08%) |
May 26, 2023 | 46.33 | 46.99 | 46.31 | 46.92 | 118,407 | +0.45(+0.96%) |
May 25, 2023 | 47.51 | 47.51 | 46.38 | 46.47 | 117,072 | -1.12(-2.35%) |
May 24, 2023 | 48.17 | 48.17 | 47.29 | 47.59 | 154,532 | -0.62(-1.29%) |
May 23, 2023 | 48.06 | 48.58 | 47.81 | 48.21 | 162,849 | +0.13(+0.26%) |
May 22, 2023 | 48.09 | 48.15 | 47.25 | 48.09 | 155,524 | +0.15(+0.30%) |
May 19, 2023 | 48.03 | 48.08 | 47.76 | 47.94 | 204,518 | +0.28(+0.59%) |
May 18, 2023 | 47.35 | 47.75 | 47.19 | 47.66 | 144,883 | +0.12(+0.25%) |
May 17, 2023 | 48.17 | 48.25 | 47.31 | 47.54 | 173,932 | -0.33(-0.69%) |
May 16, 2023 | 47.77 | 47.99 | 47.53 | 47.87 | 82,764 | -0.05(-0.10%) |
May 15, 2023 | 48.35 | 48.54 | 47.65 | 47.92 | 93,638 | -0.40(-0.82%) |
May 12, 2023 | 48.02 | 48.47 | 47.97 | 48.32 | 115,604 | +0.66(+1.39%) |
May 11, 2023 | 47.73 | 47.76 | 47.05 | 47.66 | 83,835 | -0.51(-1.07%) |
May 10, 2023 | 48.25 | 48.42 | 47.81 | 48.17 | 107,720 | +0.40(+0.83%) |
May 09, 2023 | 47.35 | 47.84 | 46.78 | 47.77 | 162,679 | +0.45(+0.94%) |
May 08, 2023 | 48.40 | 48.40 | 47.18 | 47.33 | 181,880 | -1.11(-2.29%) |
May 05, 2023 | 48.85 | 49.28 | 47.95 | 48.43 | 141,240 | +0.26(+0.54%) |
May 04, 2023 | 49.82 | 50.71 | 47.18 | 48.17 | 234,718 | -1.39(-2.80%) |
May 03, 2023 | 49.68 | 50.65 | 49.54 | 49.56 | 259,478 | -0.25(-0.51%) |
May 02, 2023 | 50.87 | 50.87 | 49.42 | 49.81 | 111,864 | -1.29(-2.53%) |
May 01, 2023 | 51.07 | 51.77 | 50.66 | 51.10 | 91,298 | -0.05(-0.09%) |
Apr 28, 2023 | 50.82 | 52.66 | 50.05 | 51.15 | 136,170 | +0.43(+0.84%) |
Apr 27, 2023 | 49.81 | 50.75 | 49.72 | 50.73 | 114,538 | +1.16(+2.33%) |
Apr 26, 2023 | 49.57 | 50.43 | 49.29 | 49.57 | 168,447 | -0.32(-0.64%) |
Apr 25, 2023 | 50.51 | 50.54 | 49.74 | 49.89 | 91,858 | -0.83(-1.63%) |
Apr 24, 2023 | 51.08 | 51.60 | 50.58 | 50.72 | 112,702 | -0.14(-0.27%) |
Apr 21, 2023 | 51.29 | 51.41 | 50.72 | 50.85 | 65,772 | -0.44(-0.85%) |
Apr 20, 2023 | 51.20 | 51.68 | 50.88 | 51.29 | 82,274 | -0.02(-0.04%) |
Apr 19, 2023 | 51.83 | 51.92 | 51.29 | 51.31 | 99,030 | -0.79(-1.51%) |
Apr 18, 2023 | 52.80 | 53.29 | 51.78 | 52.10 | 63,303 | -0.65(-1.23%) |
Apr 17, 2023 | 52.65 | 52.85 | 52.21 | 52.75 | 85,685 | +0.31(+0.59%) |
Apr 14, 2023 | 53.34 | 53.77 | 52.06 | 52.44 | 75,005 | -0.78(-1.46%) |
Apr 13, 2023 | 52.35 | 53.23 | 51.95 | 53.21 | 122,293 | +1.23(+2.37%) |
Apr 12, 2023 | 52.69 | 52.77 | 51.96 | 51.98 | 139,861 | -0.48(-0.91%) |
Apr 11, 2023 | 52.69 | 53.08 | 52.40 | 52.45 | 86,632 | -0.15(-0.28%) |
Apr 10, 2023 | 52.50 | 52.86 | 52.25 | 52.60 | 109,687 | -0.25(-0.48%) |
Apr 06, 2023 | 52.36 | 52.93 | 52.07 | 52.85 | 82,802 | +0.63(+1.21%) |
Apr 05, 2023 | 52.48 | 52.75 | 51.74 | 52.22 | 140,514 | -0.48(-0.90%) |
Apr 04, 2023 | 52.63 | 53.16 | 51.78 | 52.70 | 148,792 | +0.42(+0.80%) |
Apr 03, 2023 | 52.06 | 52.35 | 50.89 | 52.28 | 149,547 | +0.14(+0.26%) |
Mar 31, 2023 | 51.87 | 52.32 | 51.43 | 52.14 | 170,488 | +0.71(+1.38%) |
Mar 30, 2023 | 51.43 | 51.96 | 51.06 | 51.44 | 136,872 | +0.18(+0.36%) |
Mar 29, 2023 | 51.23 | 51.83 | 50.58 | 51.25 | 397,446 | +0.21(+0.42%) |
Mar 28, 2023 | 50.74 | 51.26 | 50.51 | 51.04 | 191,699 | +0.30(+0.59%) |
Mar 27, 2023 | 50.93 | 51.15 | 50.60 | 50.74 | 185,278 | +0.31(+0.62%) |
Mar 24, 2023 | 49.98 | 50.63 | 49.69 | 50.43 | 173,461 | +0.32(+0.64%) |
Mar 23, 2023 | 50.52 | 51.06 | 50.00 | 50.10 | 186,813 | -0.42(-0.83%) |
Mar 22, 2023 | 51.57 | 52.37 | 50.49 | 50.52 | 180,034 | -1.21(-2.35%) |
Mar 21, 2023 | 51.94 | 52.53 | 51.29 | 51.74 | 386,631 | +0.10(+0.19%) |
Mar 20, 2023 | 50.46 | 51.81 | 49.36 | 51.64 | 280,360 | +1.51(+3.00%) |
Mar 17, 2023 | 50.26 | 51.30 | 49.97 | 50.13 | 899,009 | -0.05(-0.10%) |
Mar 16, 2023 | 48.10 | 50.56 | 47.60 | 50.18 | 243,031 | +1.54(+3.17%) |
Mar 15, 2023 | 47.91 | 48.78 | 47.51 | 48.64 | 201,857 | -0.13(-0.26%) |
Mar 14, 2023 | 49.53 | 49.53 | 48.37 | 48.76 | 159,235 | +0.25(+0.52%) |
Mar 13, 2023 | 50.34 | 50.34 | 48.29 | 48.51 | 180,490 | -2.11(-4.18%) |
Mar 10, 2023 | 51.19 | 51.22 | 50.32 | 50.63 | 130,213 | -0.89(-1.72%) |
Mar 09, 2023 | 53.70 | 53.80 | 51.48 | 51.52 | 131,723 | -2.43(-4.51%) |
Mar 08, 2023 | 53.56 | 54.07 | 52.78 | 53.95 | 119,357 | +0.53(+0.99%) |
Mar 07, 2023 | 54.20 | 54.24 | 53.03 | 53.42 | 188,212 | -0.53(-0.98%) |
Mar 06, 2023 | 55.07 | 55.42 | 53.69 | 53.95 | 313,032 | -1.19(-2.15%) |
Mar 03, 2023 | 55.26 | 55.48 | 54.69 | 55.14 | 119,754 | +0.08(+0.14%) |
Mar 02, 2023 | 54.92 | 55.20 | 54.41 | 55.06 | 136,342 | -0.16(-0.30%) |
Mar 01, 2023 | 54.21 | 55.40 | 53.80 | 55.22 | 143,317 | +0.96(+1.76%) |
Feb 28, 2023 | 54.74 | 54.88 | 54.15 | 54.27 | 310,000 | -0.61(-1.11%) |
Feb 27, 2023 | 55.23 | 55.42 | 54.57 | 54.88 | 168,382 | -0.14(-0.25%) |
Feb 24, 2023 | 55.24 | 55.48 | 54.70 | 55.01 | 163,235 | -0.67(-1.20%) |
Feb 23, 2023 | 56.83 | 57.12 | 55.58 | 55.68 | 213,777 | -1.08(-1.91%) |
Feb 22, 2023 | 57.53 | 57.77 | 56.03 | 56.76 | 177,710 | -0.98(-1.69%) |
Feb 21, 2023 | 58.02 | 58.20 | 57.40 | 57.73 | 137,900 | -0.72(-1.24%) |
Feb 17, 2023 | 58.01 | 58.67 | 57.84 | 58.46 | 143,326 | +0.60(+1.03%) |
Feb 16, 2023 | 57.41 | 58.66 | 56.80 | 57.86 | 157,655 | +0.05(+0.08%) |
Feb 15, 2023 | 57.60 | 58.14 | 56.25 | 57.81 | 96,346 | +0.06(+0.10%) |
Feb 14, 2023 | 58.70 | 58.86 | 57.48 | 57.75 | 117,029 | -1.15(-1.95%) |
Feb 13, 2023 | 58.64 | 59.05 | 58.57 | 58.90 | 141,351 | +0.31(+0.53%) |
Feb 10, 2023 | 57.77 | 58.91 | 56.79 | 58.59 | 90,525 | +0.39(+0.66%) |
Feb 09, 2023 | 58.91 | 59.06 | 58.21 | 58.21 | 112,228 | -0.29(-0.50%) |
Feb 08, 2023 | 58.73 | 59.16 | 58.43 | 58.50 | 121,599 | -0.58(-0.98%) |
Feb 07, 2023 | 58.31 | 59.32 | 56.37 | 59.08 | 134,516 | +0.33(+0.56%) |
Feb 06, 2023 | 59.46 | 59.58 | 58.58 | 58.75 | 125,336 | -0.77(-1.30%) |
Feb 03, 2023 | 59.52 | 59.93 | 59.08 | 59.52 | 182,574 | -0.27(-0.45%) |
Feb 02, 2023 | 58.66 | 60.31 | 57.63 | 59.79 | 207,650 | +0.95(+1.61%) |
Feb 01, 2023 | 57.62 | 58.96 | 57.32 | 58.85 | 170,004 | +1.23(+2.13%) |
Jan 31, 2023 | 56.49 | 57.86 | 56.49 | 57.62 | 221,174 | +1.37(+2.44%) |
Jan 30, 2023 | 56.50 | 57.16 | 56.18 | 56.25 | 110,998 | -0.38(-0.67%) |
Jan 27, 2023 | 57.38 | 57.53 | 56.60 | 56.62 | 72,375 | -0.76(-1.33%) |
Jan 26, 2023 | 57.16 | 57.39 | 56.61 | 57.39 | 89,240 | +0.57(+1.00%) |
Jan 25, 2023 | 55.89 | 56.85 | 55.63 | 56.82 | 111,347 | +0.60(+1.06%) |
Jan 24, 2023 | 56.25 | 56.33 | 55.62 | 56.22 | 84,299 | -0.17(-0.31%) |
Jan 23, 2023 | 55.90 | 56.79 | 55.90 | 56.39 | 92,619 | +0.44(+0.79%) |
Jan 20, 2023 | 55.44 | 56.08 | 54.93 | 55.95 | 110,384 | +0.92(+1.67%) |
Jan 19, 2023 | 55.75 | 56.51 | 54.97 | 55.03 | 143,658 | -1.09(-1.94%) |
Jan 18, 2023 | 56.20 | 56.78 | 55.95 | 56.12 | 92,693 | -0.14(-0.26%) |
Jan 17, 2023 | 56.55 | 56.55 | 55.98 | 56.27 | 78,567 | -0.12(-0.21%) |
Jan 13, 2023 | 56.06 | 56.66 | 56.04 | 56.38 | 117,232 | +0.18(+0.33%) |
Jan 12, 2023 | 55.69 | 56.30 | 55.13 | 56.20 | 106,577 | +0.74(+1.34%) |
Jan 11, 2023 | 55.31 | 55.67 | 55.10 | 55.46 | 99,202 | +0.43(+0.79%) |
Jan 10, 2023 | 55.67 | 56.09 | 55.01 | 55.02 | 109,187 | -0.53(-0.96%) |
Jan 09, 2023 | 57.29 | 57.29 | 55.55 | 55.55 | 87,526 | -1.51(-2.64%) |
Jan 06, 2023 | 56.98 | 57.52 | 56.72 | 57.06 | 161,011 | +0.43(+0.77%) |
Jan 05, 2023 | 56.57 | 56.87 | 55.90 | 56.62 | 111,447 | -0.18(-0.32%) |
Jan 04, 2023 | 56.26 | 57.45 | 56.15 | 56.81 | 148,852 | +0.55(+0.98%) |
Jan 03, 2023 | 55.68 | 56.66 | 55.22 | 56.26 | 268,481 | +1.02(+1.85%) |
Dec 30, 2022 | 55.17 | 55.48 | 54.68 | 55.23 | 134,601 | +0.00(+0.00%) |
Dec 29, 2022 | 54.43 | 55.69 | 54.12 | 55.23 | 274,874 | +0.97(+1.78%) |
Dec 28, 2022 | 55.32 | 55.70 | 54.21 | 54.27 | 71,621 | -1.09(-1.97%) |
Dec 27, 2022 | 54.77 | 55.44 | 54.23 | 55.36 | 65,570 | +0.49(+0.90%) |
Dec 23, 2022 | 54.02 | 55.12 | 53.94 | 54.87 | 93,816 | +0.77(+1.43%) |
Dec 22, 2022 | 53.99 | 54.18 | 53.25 | 54.09 | 151,703 | -0.17(-0.32%) |
Dec 21, 2022 | 53.70 | 54.47 | 53.57 | 54.27 | 132,932 | +0.71(+1.33%) |
Dec 20, 2022 | 53.69 | 54.13 | 53.50 | 53.55 | 138,345 | -0.22(-0.41%) |
Dec 19, 2022 | 53.08 | 53.98 | 52.88 | 53.78 | 217,249 | +0.44(+0.83%) |
Dec 16, 2022 | 53.80 | 54.19 | 52.97 | 53.33 | 1,229,034 | -0.78(-1.45%) |
Dec 15, 2022 | 54.32 | 55.14 | 53.74 | 54.11 | 239,295 | -0.56(-1.03%) |
Dec 14, 2022 | 55.63 | 55.99 | 54.19 | 54.68 | 216,884 | -1.04(-1.86%) |
Dec 13, 2022 | 57.22 | 57.81 | 55.62 | 55.72 | 279,016 | -0.29(-0.51%) |
Dec 12, 2022 | 54.34 | 56.00 | 53.50 | 56.00 | 248,140 | +1.68(+3.10%) |
Dec 09, 2022 | 55.07 | 55.08 | 54.23 | 54.32 | 230,825 | -1.04(-1.87%) |
Dec 08, 2022 | 55.04 | 55.63 | 54.60 | 55.36 | 215,029 | +0.26(+0.47%) |
Dec 07, 2022 | 55.45 | 56.07 | 54.83 | 55.10 | 200,102 | -0.41(-0.74%) |
Dec 06, 2022 | 56.19 | 56.25 | 55.28 | 55.51 | 182,921 | -0.94(-1.67%) |
Dec 05, 2022 | 58.54 | 58.64 | 56.23 | 56.46 | 177,809 | -2.66(-4.50%) |
Dec 02, 2022 | 58.88 | 59.73 | 58.76 | 59.12 | 148,077 | -0.40(-0.68%) |
Dec 01, 2022 | 59.59 | 59.88 | 58.93 | 59.52 | 217,665 | +0.09(+0.15%) |
Nov 30, 2022 | 57.88 | 59.66 | 57.62 | 59.44 | 298,736 | +1.29(+2.21%) |
Nov 29, 2022 | 58.39 | 58.72 | 58.01 | 58.15 | 92,818 | -0.36(-0.61%) |
Nov 28, 2022 | 58.44 | 60.38 | 58.29 | 58.50 | 125,082 | -0.18(-0.31%) |
Nov 25, 2022 | 58.57 | 59.28 | 58.52 | 58.69 | 66,526 | -0.24(-0.41%) |
Nov 23, 2022 | 58.81 | 59.67 | 58.42 | 58.93 | 351,669 | -0.20(-0.34%) |
Nov 22, 2022 | 57.93 | 59.22 | 57.24 | 59.13 | 115,519 | +2.06(+3.60%) |
Nov 21, 2022 | 57.12 | 57.86 | 56.93 | 57.07 | 97,695 | -0.10(-0.17%) |
Nov 18, 2022 | 58.04 | 58.43 | 55.99 | 57.17 | 172,038 | -0.22(-0.39%) |
Nov 17, 2022 | 57.36 | 57.78 | 56.30 | 57.39 | 149,730 | -0.63(-1.09%) |
Nov 16, 2022 | 57.70 | 58.34 | 57.58 | 58.02 | 156,472 | +0.26(+0.45%) |
Nov 15, 2022 | 58.46 | 58.82 | 57.18 | 57.76 | 121,515 | -0.17(-0.30%) |
Nov 14, 2022 | 56.89 | 58.67 | 56.64 | 57.94 | 129,108 | +0.65(+1.14%) |
Nov 11, 2022 | 57.28 | 57.57 | 56.76 | 57.28 | 149,163 | +0.21(+0.37%) |
Nov 10, 2022 | 56.26 | 57.48 | 55.97 | 57.07 | 144,088 | +2.42(+4.43%) |
Nov 09, 2022 | 55.76 | 55.90 | 54.48 | 54.65 | 130,295 | -1.06(-1.90%) |
Nov 08, 2022 | 56.74 | 56.90 | 55.40 | 55.71 | 216,406 | -0.89(-1.58%) |
Nov 07, 2022 | 55.51 | 56.96 | 54.58 | 56.60 | 158,225 | +0.88(+1.59%) |
Nov 04, 2022 | 55.90 | 56.34 | 54.38 | 55.72 | 168,625 | -0.07(-0.12%) |
Nov 03, 2022 | 58.63 | 59.29 | 55.55 | 55.78 | 190,945 | -2.83(-4.82%) |
Nov 02, 2022 | 60.42 | 58.61 | 58.61 | 206,874 | -2.26(-3.71%) | |
Nov 01, 2022 | 62.28 | 62.56 | 60.63 | 60.87 | 211,476 | -1.29(-2.07%) |
Oct 31, 2022 | 62.61 | 62.68 | 61.42 | 62.16 | 207,893 | -0.33(-0.52%) |
Oct 28, 2022 | 60.88 | 62.72 | 60.88 | 62.48 | 138,025 | +1.61(+2.65%) |
Oct 27, 2022 | 60.25 | 61.72 | 60.18 | 60.87 | 140,045 | +0.62(+1.02%) |
Oct 26, 2022 | 60.69 | 61.40 | 59.96 | 60.25 | 316,674 | -0.40(-0.67%) |
Oct 25, 2022 | 58.64 | 60.78 | 58.64 | 60.66 | 155,468 | +1.85(+3.15%) |
Oct 24, 2022 | 58.99 | 59.11 | 58.49 | 58.80 | 113,208 | +0.24(+0.41%) |
Oct 21, 2022 | 57.17 | 58.86 | 56.89 | 58.56 | 157,374 | +1.56(+2.73%) |
Oct 20, 2022 | 57.14 | 57.66 | 56.53 | 57.00 | 167,668 | +0.13(+0.24%) |
Oct 19, 2022 | 56.99 | 57.88 | 56.51 | 56.87 | 174,117 | -0.59(-1.02%) |
Oct 18, 2022 | 57.32 | 57.86 | 56.91 | 57.46 | 113,016 | +0.56(+0.98%) |
Oct 17, 2022 | 55.76 | 57.12 | 55.76 | 56.90 | 143,192 | +1.56(+2.81%) |
Oct 14, 2022 | 55.94 | 56.38 | 55.22 | 55.34 | 151,089 | -0.45(-0.81%) |
Oct 13, 2022 | 53.73 | 56.36 | 53.25 | 55.79 | 138,989 | +1.70(+3.14%) |
Oct 12, 2022 | 54.28 | 54.81 | 53.93 | 54.09 | 97,370 | -0.26(-0.48%) |
Oct 11, 2022 | 54.11 | 54.79 | 53.96 | 54.35 | 155,355 | +0.25(+0.46%) |
Oct 10, 2022 | 53.44 | 54.38 | 53.44 | 54.10 | 110,934 | +0.87(+1.62%) |
Oct 07, 2022 | 53.64 | 53.64 | 52.73 | 53.24 | 171,101 | -0.51(-0.95%) |
Oct 06, 2022 | 53.56 | 54.34 | 53.56 | 53.75 | 112,114 | -0.13(-0.25%) |
Oct 05, 2022 | 53.00 | 54.18 | 52.99 | 53.88 | 117,036 | +0.50(+0.94%) |
Oct 04, 2022 | 52.79 | 53.67 | 52.79 | 53.38 | 143,507 | +1.26(+2.42%) |
Oct 03, 2022 | 51.42 | 52.30 | 51.41 | 52.12 | 144,513 | +1.30(+2.55%) |
Sep 30, 2022 | 51.67 | 52.11 | 50.79 | 50.82 | 204,732 | -0.97(-1.87%) |
Sep 29, 2022 | 51.60 | 52.02 | 51.05 | 51.80 | 182,451 | -0.14(-0.28%) |
Sep 28, 2022 | 51.09 | 52.27 | 50.80 | 51.94 | 221,018 | +1.01(+1.98%) |
Sep 27, 2022 | 50.83 | 51.58 | 50.68 | 50.93 | 178,582 | +0.53(+1.05%) |
Sep 26, 2022 | 51.35 | 51.75 | 50.38 | 50.40 | 168,517 | -1.21(-2.35%) |
Sep 23, 2022 | 51.36 | 51.68 | 50.83 | 51.61 | 176,392 | -0.06(-0.11%) |
Sep 22, 2022 | 52.04 | 52.04 | 51.43 | 51.67 | 133,804 | -0.56(-1.07%) |
Sep 21, 2022 | 51.96 | 53.19 | 51.96 | 52.23 | 152,052 | +0.51(+0.98%) |
Sep 20, 2022 | 52.33 | 52.33 | 51.30 | 51.72 | 121,667 | -0.78(-1.48%) |
Sep 19, 2022 | 52.21 | 52.74 | 52.02 | 52.50 | 149,654 | -0.02(-0.04%) |
Sep 16, 2022 | 52.02 | 52.69 | 51.41 | 52.52 | 425,070 | +0.29(+0.55%) |
Sep 15, 2022 | 52.76 | 53.01 | 51.99 | 52.23 | 157,024 | -0.75(-1.42%) |
Sep 14, 2022 | 53.03 | 53.14 | 52.39 | 52.98 | 156,655 | -0.18(-0.34%) |
Sep 13, 2022 | 54.02 | 54.54 | 52.92 | 53.16 | 159,623 | -1.63(-2.97%) |
Sep 12, 2022 | 54.36 | 55.45 | 54.18 | 54.79 | 133,659 | +0.69(+1.27%) |
Sep 09, 2022 | 53.65 | 54.65 | 53.47 | 54.10 | 157,876 | +0.77(+1.45%) |
Sep 08, 2022 | 53.33 | 53.62 | 52.64 | 53.33 | 161,090 | -0.10(-0.18%) |
Sep 07, 2022 | 53.69 | 54.18 | 53.05 | 53.42 | 172,163 | -0.39(-0.73%) |
Sep 06, 2022 | 54.35 | 54.63 | 53.41 | 53.81 | 159,942 | -0.61(-1.12%) |
Sep 02, 2022 | 55.18 | 55.80 | 54.15 | 54.43 | 160,994 | -0.63(-1.15%) |
Sep 01, 2022 | 55.11 | 56.00 | 54.68 | 55.06 | 211,906 | -0.28(-0.50%) |
Aug 31, 2022 | 55.18 | 55.51 | 54.31 | 55.34 | 275,263 | +0.11(+0.19%) |
Aug 30, 2022 | 54.93 | 55.65 | 54.39 | 55.23 | 267,487 | +0.19(+0.35%) |
Aug 29, 2022 | 54.24 | 55.25 | 53.98 | 55.04 | 187,378 | +0.51(+0.93%) |
Aug 26, 2022 | 55.70 | 55.92 | 54.37 | 54.53 | 159,504 | -1.02(-1.84%) |
Aug 25, 2022 | 54.62 | 55.66 | 54.22 | 55.56 | 185,875 | +1.00(+1.84%) |
Aug 24, 2022 | 54.97 | 55.24 | 54.30 | 54.55 | 1,733,143 | -0.35(-0.64%) |
Aug 23, 2022 | 56.28 | 56.43 | 54.06 | 54.90 | 571,221 | -1.21(-2.15%) |
Aug 22, 2022 | 56.61 | 56.61 | 55.89 | 56.11 | 258,555 | -0.89(-1.56%) |
Aug 19, 2022 | 56.77 | 57.19 | 56.36 | 57.00 | 289,949 | +0.74(+1.31%) |
Aug 18, 2022 | 55.27 | 56.33 | 55.00 | 56.26 | 202,301 | +0.99(+1.80%) |
Aug 17, 2022 | 54.98 | 55.54 | 54.33 | 55.27 | 182,901 | +0.18(+0.33%) |
Aug 16, 2022 | 55.43 | 55.60 | 54.51 | 55.09 | 164,894 | -0.34(-0.62%) |
Aug 15, 2022 | 54.59 | 55.66 | 52.28 | 55.43 | 155,532 | +0.46(+0.84%) |
Aug 12, 2022 | 54.52 | 55.07 | 54.27 | 54.97 | 171,680 | +0.54(+0.98%) |
Aug 11, 2022 | 54.38 | 55.18 | 54.29 | 54.44 | 200,612 | +0.18(+0.34%) |
Aug 10, 2022 | 54.69 | 55.17 | 53.46 | 54.25 | 225,827 | +0.03(+0.05%) |
Aug 09, 2022 | 53.64 | 55.12 | 53.35 | 54.23 | 227,965 | +0.37(+0.69%) |
Aug 08, 2022 | 52.94 | 54.06 | 52.71 | 53.85 | 262,507 | +1.21(+2.31%) |
Aug 05, 2022 | 53.35 | 53.97 | 51.65 | 52.64 | 384,816 | -1.04(-1.94%) |
Aug 04, 2022 | 61.88 | 61.88 | 53.55 | 53.68 | 575,725 | -9.19(-14.62%) |
Aug 03, 2022 | 62.06 | 63.04 | 61.50 | 62.87 | 158,616 | +0.74(+1.19%) |
Aug 02, 2022 | 62.58 | 62.58 | 61.46 | 62.14 | 113,247 | -0.52(-0.82%) |
Aug 01, 2022 | 62.40 | 63.69 | 61.47 | 62.65 | 173,696 | +0.24(+0.38%) |
Jul 29, 2022 | 62.51 | 63.50 | 62.07 | 62.41 | 199,155 | -0.14(-0.23%) |
Jul 28, 2022 | 62.22 | 63.10 | 61.61 | 62.56 | 195,025 | +0.12(+0.20%) |
Jul 27, 2022 | 60.91 | 63.00 | 60.74 | 62.43 | 135,093 | +1.57(+2.58%) |
Jul 26, 2022 | 60.25 | 60.94 | 59.84 | 60.86 | 130,667 | +0.46(+0.76%) |
Jul 25, 2022 | 60.85 | 60.85 | 59.97 | 60.40 | 99,225 | -0.44(-0.72%) |
Jul 22, 2022 | 60.52 | 61.05 | 59.85 | 60.84 | 123,535 | +0.38(+0.63%) |
Jul 21, 2022 | 59.11 | 60.49 | 59.06 | 60.46 | 114,635 | +1.12(+1.89%) |
Jul 20, 2022 | 59.11 | 59.53 | 58.86 | 59.34 | 134,723 | +0.17(+0.29%) |
Jul 19, 2022 | 57.59 | 59.41 | 57.51 | 59.17 | 165,660 | +1.67(+2.91%) |
Jul 18, 2022 | 58.48 | 58.74 | 57.46 | 57.50 | 142,909 | -0.69(-1.18%) |
Jul 15, 2022 | 57.90 | 58.32 | 57.34 | 58.19 | 119,918 | +1.11(+1.94%) |
Jul 14, 2022 | 55.92 | 57.20 | 55.66 | 57.08 | 130,617 | +0.53(+0.93%) |
Jul 13, 2022 | 55.83 | 56.73 | 55.56 | 56.55 | 114,705 | +0.26(+0.46%) |
Jul 12, 2022 | 57.53 | 57.86 | 56.22 | 56.29 | 125,124 | -1.16(-2.01%) |
Jul 11, 2022 | 57.54 | 57.92 | 57.33 | 57.45 | 122,372 | -0.18(-0.32%) |
Jul 08, 2022 | 57.31 | 57.96 | 57.16 | 57.63 | 145,359 | +0.13(+0.23%) |
Jul 07, 2022 | 58.04 | 58.12 | 57.40 | 57.50 | 102,009 | -0.13(-0.23%) |
Jul 06, 2022 | 57.30 | 58.05 | 56.90 | 57.63 | 165,450 | +0.16(+0.28%) |
Jul 05, 2022 | 56.80 | 57.73 | 56.09 | 57.47 | 196,504 | -0.01(-0.02%) |
Jul 01, 2022 | 56.70 | 57.56 | 56.70 | 57.48 | 138,813 | +0.39(+0.69%) |
Jun 30, 2022 | 56.42 | 57.29 | 56.28 | 57.09 | 165,936 | +0.21(+0.37%) |
Jun 29, 2022 | 56.50 | 57.04 | 56.11 | 56.88 | 114,093 | +0.32(+0.56%) |
Jun 28, 2022 | 58.42 | 59.08 | 56.48 | 56.56 | 128,999 | -1.72(-2.95%) |
Jun 27, 2022 | 58.01 | 58.56 | 57.54 | 58.28 | 126,697 | +0.63(+1.10%) |
Jun 24, 2022 | 55.28 | 58.11 | 55.11 | 57.65 | 758,128 | +2.73(+4.96%) |
Jun 23, 2022 | 54.83 | 55.47 | 54.73 | 54.92 | 154,319 | +0.24(+0.44%) |
Jun 22, 2022 | 54.07 | 55.39 | 53.71 | 54.68 | 219,490 | +0.27(+0.49%) |
Jun 21, 2022 | 54.10 | 54.90 | 53.86 | 54.42 | 257,949 | +0.86(+1.61%) |
Jun 17, 2022 | 53.65 | 54.22 | 53.14 | 53.56 | 729,718 | +0.55(+1.05%) |
Jun 16, 2022 | 53.76 | 54.25 | 52.52 | 53.00 | 269,338 | -1.42(-2.60%) |
Jun 15, 2022 | 54.31 | 55.12 | 53.80 | 54.42 | 271,250 | +0.44(+0.82%) |
Jun 14, 2022 | 53.91 | 54.47 | 53.21 | 53.97 | 186,416 | +0.04(+0.07%) |
Jun 13, 2022 | 53.89 | 54.56 | 53.13 | 53.93 | 263,721 | -1.06(-1.92%) |
Jun 10, 2022 | 55.46 | 55.46 | 54.59 | 54.99 | 156,154 | -1.00(-1.79%) |
Jun 09, 2022 | 56.17 | 57.01 | 55.87 | 55.99 | 160,472 | -0.25(-0.44%) |
Jun 08, 2022 | 57.62 | 58.00 | 56.14 | 56.24 | 148,898 | -1.78(-3.07%) |
Jun 07, 2022 | 57.04 | 58.09 | 55.94 | 58.02 | 302,429 | +0.77(+1.35%) |
Jun 06, 2022 | 59.24 | 59.24 | 56.55 | 57.25 | 331,182 | -1.99(-3.36%) |
Jun 03, 2022 | 58.99 | 59.64 | 58.62 | 59.24 | 170,450 | -0.05(-0.08%) |
Jun 02, 2022 | 58.38 | 59.41 | 57.96 | 59.28 | 194,230 | +1.02(+1.75%) |