Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.73 | 54.73 | 54.38 | 54.43 | 5,912 | -0.02(-0.04%) |
Mar 30, 2023 | 54.48 | 54.53 | 54.37 | 54.45 | 18,711 | +1.22(+2.29%) |
Mar 29, 2023 | 52.99 | 53.34 | 52.99 | 53.23 | 65,401 | +0.72(+1.36%) |
Mar 28, 2023 | 52.40 | 52.65 | 52.40 | 52.52 | 4,115 | -0.15(-0.28%) |
Mar 27, 2023 | 52.55 | 52.70 | 52.41 | 52.66 | 34,810 | +0.41(+0.78%) |
Mar 24, 2023 | 52.16 | 52.26 | 51.96 | 52.26 | 6,897 | -0.54(-1.02%) |
Mar 23, 2023 | 53.50 | 53.63 | 52.62 | 52.79 | 12,923 | -0.20(-0.38%) |
Mar 22, 2023 | 52.89 | 53.90 | 52.89 | 53.00 | 13,548 | -0.38(-0.71%) |
Mar 21, 2023 | 53.28 | 53.39 | 53.09 | 53.37 | 13,127 | +0.97(+1.86%) |
Mar 20, 2023 | 51.96 | 52.47 | 51.96 | 52.40 | 8,929 | +0.56(+1.09%) |
Mar 17, 2023 | 52.01 | 52.04 | 51.63 | 51.83 | 26,833 | -0.68(-1.30%) |
Mar 16, 2023 | 51.30 | 52.52 | 51.30 | 52.52 | 24,235 | +0.42(+0.81%) |
Mar 15, 2023 | 51.61 | 52.25 | 51.39 | 52.10 | 52,596 | -2.04(-3.77%) |
Mar 14, 2023 | 53.91 | 54.16 | 53.81 | 54.14 | 13,214 | +0.99(+1.87%) |
Mar 13, 2023 | 52.52 | 53.33 | 52.40 | 53.15 | 31,723 | -0.63(-1.16%) |
Mar 10, 2023 | 54.09 | 54.46 | 53.65 | 53.77 | 81,553 | -0.37(-0.68%) |
Mar 09, 2023 | 54.61 | 54.73 | 54.12 | 54.14 | 30,369 | -0.68(-1.23%) |
Mar 08, 2023 | 54.63 | 54.88 | 54.63 | 54.82 | 12,372 | +0.39(+0.71%) |
Mar 07, 2023 | 55.55 | 55.55 | 54.43 | 54.43 | 12,194 | -1.46(-2.61%) |
Mar 06, 2023 | 55.96 | 56.09 | 55.77 | 55.89 | 8,219 | -0.28(-0.50%) |
Mar 03, 2023 | 55.72 | 56.18 | 55.58 | 56.17 | 25,693 | +0.70(+1.26%) |
Mar 02, 2023 | 55.21 | 55.51 | 55.19 | 55.47 | 6,662 | -0.08(-0.14%) |
Mar 01, 2023 | 55.63 | 55.66 | 55.35 | 55.55 | 27,359 | +0.43(+0.78%) |
Feb 28, 2023 | 55.51 | 55.57 | 55.12 | 55.12 | 4,590 | -0.32(-0.57%) |
Feb 27, 2023 | 55.06 | 55.46 | 55.06 | 55.44 | 13,728 | +1.27(+2.34%) |
Feb 24, 2023 | 54.14 | 54.26 | 54.10 | 54.17 | 16,559 | -0.85(-1.55%) |
Feb 23, 2023 | 55.03 | 55.05 | 54.57 | 55.02 | 16,185 | +0.80(+1.48%) |
Feb 22, 2023 | 54.39 | 54.57 | 54.14 | 54.22 | 21,783 | -0.69(-1.25%) |
Feb 21, 2023 | 55.28 | 55.38 | 54.85 | 54.91 | 13,277 | -0.65(-1.18%) |
Feb 17, 2023 | 55.14 | 55.63 | 55.07 | 55.56 | 26,323 | +0.38(+0.69%) |
Feb 16, 2023 | 54.88 | 55.50 | 54.84 | 55.18 | 22,199 | -0.26(-0.48%) |
Feb 15, 2023 | 55.05 | 55.47 | 55.05 | 55.45 | 16,051 | -0.47(-0.83%) |
Feb 14, 2023 | 55.44 | 56.07 | 55.35 | 55.91 | 14,153 | +0.35(+0.63%) |
Feb 13, 2023 | 55.21 | 55.61 | 55.10 | 55.56 | 19,335 | +0.62(+1.14%) |
Feb 10, 2023 | 54.95 | 55.09 | 54.76 | 54.94 | 10,295 | -0.40(-0.72%) |
Feb 09, 2023 | 56.00 | 56.00 | 55.26 | 55.34 | 42,198 | +0.11(+0.20%) |
Feb 08, 2023 | 55.66 | 55.66 | 55.14 | 55.23 | 20,794 | -0.07(-0.13%) |
Feb 07, 2023 | 54.63 | 55.41 | 54.40 | 55.30 | 145,963 | +0.16(+0.30%) |
Feb 06, 2023 | 55.29 | 55.36 | 55.02 | 55.14 | 34,749 | -0.59(-1.05%) |
Feb 03, 2023 | 55.51 | 56.09 | 55.49 | 55.72 | 1,077,861 | -0.80(-1.41%) |
Feb 02, 2023 | 56.58 | 56.78 | 56.23 | 56.52 | 26,089 | +0.38(+0.68%) |
Feb 01, 2023 | 55.49 | 56.33 | 55.29 | 56.14 | 38,550 | +1.34(+2.45%) |
Jan 31, 2023 | 54.43 | 54.80 | 54.36 | 54.80 | 13,557 | +0.02(+0.04%) |
Jan 30, 2023 | 54.91 | 54.96 | 54.74 | 54.78 | 5,038 | -0.51(-0.92%) |
Jan 27, 2023 | 54.91 | 55.38 | 54.91 | 55.29 | 15,347 | +0.20(+0.36%) |
Jan 26, 2023 | 54.87 | 55.09 | 54.57 | 55.09 | 34,611 | +0.22(+0.40%) |
Jan 25, 2023 | 54.38 | 54.87 | 54.38 | 54.87 | 9,861 | -0.15(-0.27%) |
Jan 24, 2023 | 54.80 | 55.04 | 54.66 | 55.02 | 6,145 | -0.13(-0.24%) |
Jan 23, 2023 | 54.63 | 55.15 | 54.63 | 55.15 | 49,921 | +0.30(+0.54%) |
Jan 20, 2023 | 54.40 | 54.86 | 54.40 | 54.86 | 83,634 | +0.71(+1.32%) |
Jan 19, 2023 | 53.98 | 54.25 | 53.88 | 54.14 | 5,696 | -0.36(-0.67%) |
Jan 18, 2023 | 55.33 | 55.33 | 54.50 | 54.51 | 21,266 | +0.09(+0.17%) |
Jan 17, 2023 | 54.52 | 54.57 | 54.29 | 54.42 | 16,984 | -0.03(-0.06%) |
Jan 13, 2023 | 53.98 | 54.49 | 53.98 | 54.45 | 31,549 | +0.19(+0.34%) |
Jan 12, 2023 | 53.88 | 54.33 | 53.73 | 54.26 | 18,086 | +0.89(+1.66%) |
Jan 11, 2023 | 53.15 | 53.38 | 53.14 | 53.38 | 46,539 | +0.34(+0.63%) |
Jan 10, 2023 | 52.93 | 53.04 | 52.81 | 53.04 | 18,684 | +0.04(+0.08%) |
Jan 09, 2023 | 53.31 | 53.35 | 53.00 | 53.00 | 8,834 | +0.30(+0.56%) |
Jan 06, 2023 | 51.63 | 52.75 | 51.60 | 52.70 | 12,025 | +1.31(+2.56%) |
Jan 05, 2023 | 51.43 | 51.61 | 51.33 | 51.39 | 41,631 | -0.46(-0.89%) |
Jan 04, 2023 | 51.61 | 51.98 | 51.61 | 51.85 | 144,177 | +0.72(+1.42%) |
Jan 03, 2023 | 51.36 | 51.47 | 50.91 | 51.13 | 22,593 | +0.53(+1.04%) |
Dec 30, 2022 | 50.73 | 50.82 | 50.49 | 50.60 | 10,345 | -0.32(-0.63%) |
Dec 29, 2022 | 50.68 | 51.08 | 50.65 | 50.92 | 41,326 | +0.93(+1.87%) |
Dec 28, 2022 | 50.63 | 50.70 | 49.98 | 49.98 | 80,080 | -0.40(-0.79%) |
Dec 27, 2022 | 50.36 | 50.54 | 50.30 | 50.38 | 20,478 | +0.04(+0.07%) |
Dec 23, 2022 | 50.10 | 50.43 | 49.94 | 50.34 | 64,963 | +0.44(+0.88%) |
Dec 22, 2022 | 49.84 | 49.90 | 49.58 | 49.90 | 5,759 | -0.43(-0.85%) |
Dec 21, 2022 | 49.98 | 50.38 | 49.98 | 50.33 | 19,062 | +0.89(+1.80%) |
Dec 20, 2022 | 49.25 | 49.53 | 49.21 | 49.44 | 14,799 | +0.04(+0.08%) |
Dec 19, 2022 | 49.76 | 49.76 | 49.31 | 49.40 | 10,946 | -0.23(-0.46%) |
Dec 16, 2022 | 49.70 | 49.80 | 49.45 | 49.63 | 8,856 | -0.60(-1.20%) |
Dec 15, 2022 | 50.85 | 50.85 | 50.18 | 50.23 | 10,366 | -1.22(-2.37%) |
Dec 14, 2022 | 51.27 | 51.70 | 51.22 | 51.45 | 8,081 | -0.03(-0.06%) |
Dec 13, 2022 | 52.26 | 52.26 | 51.37 | 51.49 | 12,484 | +0.77(+1.52%) |
Dec 12, 2022 | 50.47 | 50.71 | 50.36 | 50.71 | 9,957 | +0.09(+0.17%) |
Dec 09, 2022 | 50.61 | 50.98 | 50.60 | 50.63 | 13,877 | +0.18(+0.37%) |
Dec 08, 2022 | 50.10 | 50.45 | 50.10 | 50.44 | 5,594 | +0.20(+0.40%) |
Dec 07, 2022 | 50.26 | 50.35 | 50.02 | 50.24 | 14,511 | -0.08(-0.16%) |
Dec 06, 2022 | 50.83 | 50.83 | 50.27 | 50.32 | 82,323 | -0.73(-1.42%) |
Dec 05, 2022 | 51.80 | 51.80 | 50.93 | 51.05 | 6,213 | -0.76(-1.46%) |
Dec 02, 2022 | 51.37 | 51.81 | 51.37 | 51.81 | 2,234 | +0.31(+0.60%) |
Dec 01, 2022 | 51.49 | 51.66 | 51.36 | 51.50 | 9,767 | +0.81(+1.59%) |
Nov 30, 2022 | 50.31 | 50.90 | 49.81 | 50.69 | 12,067 | +0.80(+1.60%) |
Nov 29, 2022 | 49.88 | 50.25 | 49.88 | 49.89 | 88,158 | +0.14(+0.28%) |
Nov 28, 2022 | 50.42 | 50.42 | 49.66 | 49.75 | 9,798 | -1.28(-2.51%) |
Nov 25, 2022 | 50.61 | 51.08 | 50.61 | 51.03 | 2,240 | +0.44(+0.88%) |
Nov 23, 2022 | 49.98 | 50.59 | 49.98 | 50.59 | 4,687 | +0.82(+1.66%) |
Nov 22, 2022 | 49.53 | 49.78 | 49.52 | 49.76 | 3,753 | +0.72(+1.46%) |
Nov 21, 2022 | 48.97 | 49.11 | 48.88 | 49.05 | 13,125 | -0.40(-0.82%) |
Nov 18, 2022 | 49.30 | 49.58 | 49.24 | 49.45 | 6,554 | +0.19(+0.39%) |
Nov 17, 2022 | 48.75 | 49.28 | 48.74 | 49.26 | 9,851 | -0.24(-0.48%) |
Nov 16, 2022 | 49.54 | 49.64 | 49.20 | 49.50 | 18,818 | -0.36(-0.72%) |
Nov 15, 2022 | 50.21 | 50.42 | 49.61 | 49.86 | 35,457 | -0.07(-0.15%) |
Nov 14, 2022 | 49.95 | 50.32 | 49.93 | 49.93 | 8,521 | -0.84(-1.65%) |
Nov 11, 2022 | 50.12 | 50.88 | 50.08 | 50.77 | 9,178 | +1.58(+3.21%) |
Nov 10, 2022 | 48.44 | 49.22 | 48.44 | 49.19 | 9,888 | +2.74(+5.89%) |
Nov 09, 2022 | 46.64 | 47.02 | 46.43 | 46.45 | 68,097 | -0.82(-1.73%) |
Nov 08, 2022 | 46.89 | 47.62 | 46.86 | 47.27 | 30,948 | +0.55(+1.18%) |
Nov 07, 2022 | 46.74 | 46.87 | 46.51 | 46.72 | 6,519 | +0.66(+1.42%) |
Nov 04, 2022 | 45.26 | 46.07 | 44.99 | 46.06 | 30,819 | +2.16(+4.92%) |
Nov 03, 2022 | 43.69 | 44.04 | 43.69 | 43.90 | 5,313 | -0.40(-0.91%) |
Nov 02, 2022 | 45.13 | 45.40 | 44.30 | 44.30 | 41,603 | -0.92(-2.04%) |
Nov 01, 2022 | 45.74 | 45.84 | 44.93 | 45.23 | 10,219 | +0.45(+1.00%) |
Oct 31, 2022 | 44.84 | 44.87 | 44.69 | 44.78 | 30,428 | -0.65(-1.43%) |
Oct 28, 2022 | 45.13 | 45.43 | 44.93 | 45.43 | 6,678 | +0.44(+0.98%) |
Oct 27, 2022 | 45.21 | 45.39 | 44.99 | 44.99 | 24,842 | -0.51(-1.12%) |
Oct 26, 2022 | 45.08 | 45.72 | 45.08 | 45.50 | 8,790 | +0.71(+1.59%) |
Oct 25, 2022 | 43.96 | 44.81 | 43.96 | 44.79 | 17,031 | +1.38(+3.17%) |
Oct 24, 2022 | 43.33 | 43.57 | 43.17 | 43.41 | 7,892 | -0.06(-0.15%) |
Oct 21, 2022 | 42.44 | 43.49 | 42.43 | 43.48 | 50,013 | +0.72(+1.69%) |
Oct 20, 2022 | 43.29 | 43.29 | 42.62 | 42.76 | 9,763 | -0.13(-0.31%) |
Oct 19, 2022 | 43.01 | 43.20 | 42.55 | 42.89 | 16,249 | -0.79(-1.81%) |
Oct 18, 2022 | 43.64 | 43.76 | 43.38 | 43.68 | 6,866 | +0.36(+0.84%) |
Oct 17, 2022 | 43.16 | 43.50 | 43.16 | 43.31 | 14,501 | +1.51(+3.61%) |
Oct 14, 2022 | 42.71 | 42.71 | 41.80 | 41.81 | 32,199 | -0.90(-2.11%) |
Oct 13, 2022 | 40.90 | 42.86 | 40.73 | 42.71 | 27,816 | +1.58(+3.84%) |
Oct 12, 2022 | 41.17 | 41.37 | 41.13 | 41.13 | 14,479 | -0.12(-0.30%) |
Oct 11, 2022 | 41.57 | 42.05 | 41.10 | 41.25 | 38,129 | -0.63(-1.50%) |
Oct 10, 2022 | 42.06 | 42.06 | 41.71 | 41.88 | 11,904 | -0.08(-0.18%) |
Oct 07, 2022 | 42.35 | 42.39 | 41.90 | 41.96 | 19,395 | -0.91(-2.12%) |
Oct 06, 2022 | 43.13 | 43.15 | 42.81 | 42.87 | 42,634 | -0.59(-1.36%) |
Oct 05, 2022 | 43.16 | 43.59 | 42.80 | 43.46 | 39,475 | -0.77(-1.74%) |
Oct 04, 2022 | 43.81 | 44.42 | 43.81 | 44.23 | 317,716 | +1.44(+3.37%) |
Oct 03, 2022 | 42.10 | 42.88 | 42.10 | 42.79 | 20,708 | +1.27(+3.05%) |
Sep 30, 2022 | 41.21 | 41.99 | 41.21 | 41.52 | 21,961 | +0.40(+0.98%) |
Sep 29, 2022 | 40.81 | 41.12 | 40.40 | 41.12 | 11,328 | -0.71(-1.71%) |
Sep 28, 2022 | 40.43 | 41.91 | 40.33 | 41.83 | 134,589 | +1.03(+2.52%) |
Sep 27, 2022 | 41.31 | 41.47 | 40.51 | 40.81 | 30,422 | -0.54(-1.31%) |
Sep 26, 2022 | 41.68 | 41.84 | 41.12 | 41.35 | 40,723 | -1.00(-2.37%) |
Sep 23, 2022 | 42.80 | 42.83 | 42.15 | 42.35 | 12,381 | -1.93(-4.36%) |
Sep 22, 2022 | 44.52 | 44.52 | 44.12 | 44.28 | 11,483 | -0.40(-0.89%) |
Sep 21, 2022 | 45.17 | 45.37 | 44.62 | 44.68 | 13,271 | -0.37(-0.81%) |
Sep 20, 2022 | 45.30 | 45.30 | 44.72 | 45.05 | 18,727 | -1.34(-2.89%) |
Sep 19, 2022 | 45.55 | 46.40 | 45.54 | 46.39 | 11,128 | -0.03(-0.07%) |
Sep 16, 2022 | 46.09 | 46.46 | 46.02 | 46.42 | 7,830 | -0.26(-0.56%) |
Sep 15, 2022 | 46.70 | 47.01 | 46.61 | 46.69 | 10,336 | -0.61(-1.28%) |
Sep 14, 2022 | 47.10 | 47.39 | 47.01 | 47.29 | 16,587 | +0.10(+0.21%) |
Sep 13, 2022 | 47.94 | 48.13 | 47.17 | 47.19 | 6,204 | -1.90(-3.88%) |
Sep 12, 2022 | 48.97 | 49.25 | 48.97 | 49.10 | 11,947 | +1.01(+2.09%) |
Sep 09, 2022 | 47.69 | 48.15 | 47.69 | 48.09 | 5,801 | +1.47(+3.15%) |
Sep 08, 2022 | 46.11 | 46.63 | 46.08 | 46.62 | 14,647 | -0.25(-0.54%) |
Sep 07, 2022 | 46.18 | 46.88 | 46.18 | 46.88 | 6,652 | +0.65(+1.41%) |
Sep 06, 2022 | 46.53 | 46.53 | 46.15 | 46.22 | 8,641 | +0.01(+0.02%) |
Sep 02, 2022 | 47.26 | 47.51 | 46.16 | 46.21 | 12,864 | -0.73(-1.55%) |
Sep 01, 2022 | 46.89 | 46.94 | 46.41 | 46.94 | 35,595 | -0.93(-1.95%) |
Aug 31, 2022 | 48.09 | 48.18 | 47.77 | 47.87 | 17,505 | -0.19(-0.40%) |
Aug 30, 2022 | 48.70 | 48.72 | 47.96 | 48.06 | 11,731 | -0.22(-0.46%) |
Aug 29, 2022 | 48.23 | 48.46 | 48.23 | 48.29 | 44,689 | -0.05(-0.10%) |
Aug 26, 2022 | 49.83 | 49.83 | 48.31 | 48.34 | 9,285 | -1.38(-2.77%) |
Aug 25, 2022 | 49.51 | 49.71 | 49.41 | 49.71 | 4,335 | +0.35(+0.71%) |
Aug 24, 2022 | 49.15 | 49.58 | 49.15 | 49.36 | 9,155 | +0.03(+0.06%) |
Aug 23, 2022 | 49.22 | 49.78 | 49.19 | 49.33 | 9,551 | +0.23(+0.47%) |
Aug 22, 2022 | 49.52 | 49.52 | 49.05 | 49.10 | 6,723 | -1.50(-2.96%) |
Aug 19, 2022 | 50.88 | 50.92 | 50.42 | 50.59 | 9,439 | -0.96(-1.86%) |
Aug 18, 2022 | 51.80 | 51.80 | 51.42 | 51.55 | 24,001 | -0.18(-0.34%) |
Aug 17, 2022 | 51.74 | 52.02 | 51.50 | 51.73 | 8,115 | -0.69(-1.32%) |
Aug 16, 2022 | 52.20 | 52.54 | 52.20 | 52.42 | 7,739 | +0.25(+0.47%) |
Aug 15, 2022 | 52.22 | 52.25 | 52.14 | 52.18 | 5,747 | -0.83(-1.57%) |
Aug 12, 2022 | 52.67 | 53.01 | 52.67 | 53.01 | 8,146 | +0.29(+0.56%) |
Aug 11, 2022 | 53.03 | 53.03 | 52.62 | 52.71 | 4,789 | -0.16(-0.31%) |
Aug 10, 2022 | 52.64 | 53.00 | 52.64 | 52.88 | 14,782 | +1.58(+3.07%) |
Aug 09, 2022 | 51.70 | 51.70 | 51.27 | 51.30 | 5,364 | -0.29(-0.56%) |
Aug 08, 2022 | 52.00 | 52.00 | 51.52 | 51.59 | 10,156 | -0.19(-0.37%) |
Aug 05, 2022 | 51.34 | 51.78 | 51.34 | 51.78 | 2,331 | -0.52(-0.99%) |
Aug 04, 2022 | 51.94 | 52.30 | 51.93 | 52.30 | 4,221 | +0.34(+0.66%) |
Aug 03, 2022 | 51.73 | 51.96 | 51.47 | 51.95 | 7,722 | +0.81(+1.58%) |
Aug 02, 2022 | 51.62 | 51.70 | 51.13 | 51.15 | 12,824 | -1.06(-2.03%) |
Aug 01, 2022 | 52.34 | 52.38 | 52.14 | 52.21 | 5,386 | -0.36(-0.69%) |
Jul 29, 2022 | 52.14 | 52.60 | 51.83 | 52.57 | 8,237 | +0.92(+1.79%) |
Jul 28, 2022 | 51.28 | 51.66 | 51.06 | 51.65 | 4,713 | +0.34(+0.67%) |
Jul 27, 2022 | 50.53 | 51.36 | 50.38 | 51.30 | 70,148 | +1.20(+2.39%) |
Jul 26, 2022 | 50.37 | 50.42 | 50.08 | 50.11 | 15,754 | -1.01(-1.98%) |
Jul 25, 2022 | 51.34 | 51.37 | 51.05 | 51.12 | 9,124 | +0.74(+1.48%) |
Jul 22, 2022 | 50.73 | 50.88 | 50.28 | 50.38 | 12,351 | +0.02(+0.04%) |
Jul 21, 2022 | 49.82 | 50.40 | 49.79 | 50.36 | 64,044 | +0.76(+1.54%) |
Jul 20, 2022 | 49.96 | 50.06 | 49.33 | 49.60 | 16,673 | -0.42(-0.83%) |
Jul 19, 2022 | 50.18 | 50.18 | 49.96 | 50.01 | 12,996 | +1.06(+2.17%) |
Jul 18, 2022 | 49.11 | 49.46 | 48.92 | 48.95 | 18,199 | +0.78(+1.62%) |
Jul 15, 2022 | 47.88 | 48.30 | 47.88 | 48.17 | 10,347 | +0.81(+1.70%) |
Jul 14, 2022 | 47.09 | 47.41 | 46.84 | 47.37 | 45,018 | -0.92(-1.90%) |
Jul 13, 2022 | 47.67 | 48.54 | 47.67 | 48.28 | 86,487 | +0.04(+0.08%) |
Jul 12, 2022 | 48.12 | 48.58 | 48.12 | 48.25 | 10,708 | +0.10(+0.21%) |
Jul 11, 2022 | 48.38 | 48.45 | 48.10 | 48.15 | 8,050 | -0.90(-1.83%) |
Jul 08, 2022 | 48.98 | 49.24 | 48.74 | 49.04 | 11,026 | +0.23(+0.46%) |
Jul 07, 2022 | 48.35 | 48.82 | 48.35 | 48.82 | 4,192 | +0.94(+1.95%) |
Jul 06, 2022 | 47.76 | 47.95 | 47.58 | 47.88 | 12,692 | -0.52(-1.07%) |
Jul 05, 2022 | 47.76 | 48.40 | 47.68 | 48.40 | 3,324 | -1.56(-3.12%) |
Jul 01, 2022 | 49.52 | 49.97 | 49.26 | 49.96 | 9,968 | -0.08(-0.16%) |
Jun 30, 2022 | 49.31 | 50.12 | 49.24 | 50.04 | 67,966 | -0.44(-0.87%) |
Jun 29, 2022 | 50.84 | 50.84 | 50.44 | 50.48 | 22,568 | -0.63(-1.23%) |
Jun 28, 2022 | 51.81 | 51.97 | 51.07 | 51.11 | 127,610 | -0.41(-0.79%) |
Jun 27, 2022 | 51.57 | 51.85 | 51.40 | 51.52 | 14,942 | +0.09(+0.18%) |
Jun 24, 2022 | 50.69 | 51.47 | 50.69 | 51.43 | 13,289 | +0.87(+1.72%) |
Jun 23, 2022 | 50.16 | 50.56 | 49.96 | 50.56 | 20,413 | -0.24(-0.47%) |
Jun 22, 2022 | 50.61 | 51.12 | 50.58 | 50.80 | 12,340 | -0.24(-0.48%) |
Jun 21, 2022 | 51.38 | 51.52 | 51.04 | 51.04 | 17,182 | +0.35(+0.69%) |
Jun 17, 2022 | 50.63 | 50.94 | 50.33 | 50.69 | 12,061 | +0.42(+0.84%) |
Jun 16, 2022 | 50.41 | 50.65 | 50.00 | 50.27 | 23,667 | -1.68(-3.24%) |
Jun 15, 2022 | 51.25 | 52.21 | 50.91 | 51.95 | 51,253 | +1.35(+2.66%) |
Jun 14, 2022 | 50.94 | 50.98 | 50.31 | 50.61 | 69,347 | -0.58(-1.14%) |
Jun 13, 2022 | 51.63 | 51.80 | 51.14 | 51.19 | 7,586 | -2.31(-4.32%) |
Jun 10, 2022 | 53.78 | 53.78 | 53.38 | 53.50 | 28,200 | -1.46(-2.66%) |
Jun 09, 2022 | 55.81 | 55.86 | 54.90 | 54.96 | 19,112 | -1.30(-2.32%) |
Jun 08, 2022 | 56.54 | 56.63 | 56.19 | 56.27 | 9,168 | -0.45(-0.80%) |
Jun 07, 2022 | 56.20 | 56.78 | 56.16 | 56.72 | 9,969 | -0.10(-0.17%) |
Jun 06, 2022 | 57.07 | 57.07 | 56.68 | 56.82 | 11,396 | +0.38(+0.67%) |
Jun 03, 2022 | 56.51 | 56.60 | 56.18 | 56.44 | 22,533 | -0.75(-1.31%) |
Jun 02, 2022 | 56.25 | 57.19 | 56.23 | 57.19 | 9,647 | +1.41(+2.53%) |
Jun 01, 2022 | 56.66 | 56.66 | 55.64 | 55.78 | 16,749 | -0.77(-1.37%) |
May 31, 2022 | 56.52 | 56.68 | 56.36 | 56.55 | 14,861 | +0.02(+0.04%) |
May 27, 2022 | 56.50 | 56.60 | 56.38 | 56.53 | 27,256 | +0.41(+0.73%) |
May 26, 2022 | 55.36 | 56.20 | 55.36 | 56.12 | 9,343 | +0.80(+1.44%) |
May 25, 2022 | 54.75 | 55.55 | 54.75 | 55.32 | 7,805 | +0.14(+0.26%) |
May 24, 2022 | 55.15 | 55.22 | 54.88 | 55.18 | 10,728 | -0.31(-0.56%) |
May 23, 2022 | 55.15 | 55.54 | 55.13 | 55.49 | 13,278 | +1.28(+2.37%) |
May 20, 2022 | 54.48 | 54.48 | 53.66 | 54.20 | 12,020 | +0.17(+0.31%) |
May 19, 2022 | 53.63 | 54.28 | 53.57 | 54.04 | 6,644 | +0.69(+1.29%) |
May 18, 2022 | 54.24 | 54.24 | 53.29 | 53.35 | 7,762 | -1.38(-2.51%) |
May 17, 2022 | 54.51 | 54.76 | 54.37 | 54.73 | 22,752 | +1.47(+2.77%) |
May 16, 2022 | 52.92 | 53.51 | 52.79 | 53.25 | 15,769 | +0.49(+0.94%) |
May 13, 2022 | 52.08 | 52.79 | 52.08 | 52.76 | 26,907 | +1.27(+2.46%) |
May 12, 2022 | 51.00 | 51.72 | 51.00 | 51.49 | 10,858 | -0.07(-0.13%) |
May 11, 2022 | 52.22 | 52.59 | 51.55 | 51.56 | 26,667 | -0.29(-0.55%) |
May 10, 2022 | 52.33 | 52.37 | 51.72 | 51.84 | 18,244 | +0.08(+0.16%) |
May 09, 2022 | 52.32 | 52.35 | 51.59 | 51.76 | 43,362 | -1.78(-3.33%) |
May 06, 2022 | 53.94 | 53.94 | 53.34 | 53.54 | 22,882 | -0.69(-1.27%) |
May 05, 2022 | 55.24 | 55.24 | 53.84 | 54.24 | 13,322 | -2.11(-3.75%) |
May 04, 2022 | 55.36 | 56.40 | 55.12 | 56.35 | 13,025 | +0.97(+1.76%) |
May 03, 2022 | 55.44 | 55.61 | 55.24 | 55.37 | 27,292 | +0.23(+0.41%) |
May 02, 2022 | 55.14 | 55.52 | 54.54 | 55.14 | 37,508 | +0.03(+0.05%) |
Apr 29, 2022 | 55.70 | 56.02 | 55.11 | 55.12 | 39,887 | -0.47(-0.84%) |
Apr 28, 2022 | 55.18 | 55.65 | 55.08 | 55.58 | 10,771 | +0.52(+0.94%) |
Apr 27, 2022 | 55.07 | 55.39 | 54.91 | 55.07 | 9,272 | +0.03(+0.06%) |
Apr 26, 2022 | 56.26 | 56.26 | 55.02 | 55.03 | 10,864 | -1.77(-3.12%) |
Apr 25, 2022 | 56.61 | 56.89 | 56.34 | 56.81 | 19,506 | -0.70(-1.22%) |
Apr 22, 2022 | 58.22 | 58.22 | 57.48 | 57.51 | 20,392 | -0.65(-1.11%) |
Apr 21, 2022 | 59.41 | 59.41 | 58.15 | 58.15 | 6,024 | -0.26(-0.45%) |
Apr 20, 2022 | 58.52 | 58.58 | 58.33 | 58.42 | 4,222 | +0.32(+0.54%) |
Apr 19, 2022 | 57.74 | 58.10 | 57.74 | 58.10 | 7,267 | +0.24(+0.42%) |
Apr 18, 2022 | 57.73 | 58.12 | 57.64 | 57.86 | 48,473 | -0.14(-0.24%) |
Apr 14, 2022 | 58.12 | 58.22 | 57.95 | 58.00 | 16,043 | -0.22(-0.38%) |
Apr 13, 2022 | 57.60 | 58.24 | 57.60 | 58.22 | 25,227 | +0.66(+1.16%) |
Apr 12, 2022 | 57.86 | 58.06 | 57.44 | 57.55 | 30,286 | -0.11(-0.20%) |
Apr 11, 2022 | 58.05 | 58.15 | 57.66 | 57.66 | 14,763 | -0.51(-0.87%) |
Apr 08, 2022 | 57.94 | 58.35 | 57.94 | 58.17 | 4,602 | +0.08(+0.14%) |
Apr 07, 2022 | 58.26 | 58.26 | 57.66 | 58.09 | 22,059 | +0.29(+0.50%) |
Apr 06, 2022 | 57.86 | 57.98 | 57.54 | 57.80 | 15,066 | -0.95(-1.62%) |
Apr 05, 2022 | 59.37 | 59.42 | 58.50 | 58.76 | 44,893 | -0.55(-0.93%) |
Apr 04, 2022 | 59.27 | 59.49 | 59.25 | 59.31 | 20,038 | -0.02(-0.04%) |