Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.32 | 51.46 | 50.30 | 50.34 | 11,643,421 | -0.56(-1.10%) |
Feb 27, 2023 | 51.46 | 51.60 | 50.65 | 50.90 | 10,306,065 | -0.45(-0.87%) |
Feb 24, 2023 | 50.80 | 51.52 | 50.32 | 51.34 | 10,744,441 | +0.00(+0.00%) |
Feb 23, 2023 | 50.78 | 51.59 | 50.22 | 51.34 | 12,773,854 | +1.32(+2.63%) |
Feb 22, 2023 | 50.14 | 50.74 | 49.07 | 50.03 | 14,070,113 | -0.13(-0.26%) |
Feb 21, 2023 | 50.11 | 50.49 | 49.65 | 50.16 | 12,169,684 | +0.37(+0.75%) |
Feb 17, 2023 | 51.16 | 51.16 | 48.96 | 49.78 | 27,331,760 | -2.23(-4.29%) |
Feb 16, 2023 | 53.22 | 53.60 | 51.98 | 52.02 | 18,913,680 | -1.41(-2.64%) |
Feb 15, 2023 | 54.94 | 55.24 | 51.72 | 53.43 | 56,152,592 | -6.26(-10.49%) |
Feb 14, 2023 | 58.74 | 60.12 | 58.38 | 59.69 | 9,298,346 | +0.35(+0.60%) |
Feb 13, 2023 | 58.77 | 59.85 | 58.25 | 59.33 | 8,137,480 | +0.02(+0.03%) |
Feb 10, 2023 | 57.29 | 59.46 | 57.15 | 59.32 | 9,349,105 | +3.02(+5.37%) |
Feb 09, 2023 | 57.20 | 57.42 | 56.16 | 56.29 | 6,084,207 | -0.96(-1.68%) |
Feb 08, 2023 | 58.16 | 58.62 | 56.85 | 57.25 | 8,404,331 | -0.82(-1.41%) |
Feb 07, 2023 | 56.68 | 58.19 | 55.88 | 58.07 | 8,743,009 | +1.93(+3.44%) |
Feb 06, 2023 | 56.58 | 57.24 | 55.36 | 56.14 | 7,909,854 | -0.66(-1.17%) |
Feb 03, 2023 | 56.94 | 58.38 | 56.73 | 56.80 | 7,031,617 | -0.09(-0.16%) |
Feb 02, 2023 | 57.93 | 57.93 | 56.01 | 56.90 | 9,377,123 | -0.88(-1.52%) |
Feb 01, 2023 | 58.40 | 58.62 | 56.70 | 57.78 | 10,354,832 | -1.26(-2.13%) |
Jan 31, 2023 | 58.25 | 59.50 | 57.84 | 59.04 | 7,985,116 | +0.84(+1.44%) |
Jan 30, 2023 | 60.31 | 60.62 | 58.15 | 58.20 | 8,564,084 | -2.74(-4.49%) |
Jan 27, 2023 | 61.35 | 62.50 | 60.91 | 60.93 | 7,724,057 | -0.42(-0.68%) |
Jan 26, 2023 | 60.80 | 61.36 | 59.46 | 61.35 | 6,792,888 | +1.45(+2.42%) |
Jan 25, 2023 | 59.18 | 59.91 | 58.26 | 59.90 | 6,241,652 | +0.19(+0.31%) |
Jan 24, 2023 | 61.38 | 61.72 | 59.57 | 59.72 | 7,535,222 | -1.67(-2.72%) |
Jan 23, 2023 | 60.99 | 61.85 | 60.72 | 61.39 | 6,688,519 | +0.94(+1.56%) |
Jan 20, 2023 | 60.03 | 60.63 | 59.18 | 60.45 | 7,599,044 | +0.63(+1.05%) |
Jan 19, 2023 | 58.05 | 59.93 | 57.92 | 59.82 | 7,832,790 | +1.36(+2.33%) |
Jan 18, 2023 | 59.78 | 61.06 | 58.43 | 58.46 | 8,935,496 | -0.81(-1.37%) |
Jan 17, 2023 | 59.53 | 60.11 | 58.99 | 59.27 | 5,761,229 | -0.09(-0.16%) |
Jan 13, 2023 | 59.66 | 59.88 | 58.70 | 59.36 | 5,863,997 | -0.41(-0.69%) |
Jan 12, 2023 | 59.22 | 60.47 | 59.06 | 59.77 | 7,729,244 | +1.10(+1.88%) |
Jan 11, 2023 | 59.69 | 59.85 | 58.12 | 58.67 | 8,091,852 | -0.26(-0.44%) |
Jan 10, 2023 | 58.62 | 58.96 | 57.38 | 58.93 | 6,327,100 | +0.87(+1.50%) |
Jan 09, 2023 | 58.52 | 59.27 | 57.82 | 58.06 | 8,101,971 | +0.91(+1.58%) |
Jan 06, 2023 | 57.10 | 58.12 | 56.76 | 57.16 | 7,854,756 | +0.99(+1.76%) |
Jan 05, 2023 | 54.95 | 56.48 | 54.68 | 56.17 | 9,431,120 | +1.19(+2.16%) |
Jan 04, 2023 | 53.10 | 55.32 | 52.66 | 54.98 | 10,365,696 | +0.73(+1.34%) |
Jan 03, 2023 | 56.69 | 57.19 | 53.42 | 54.26 | 11,356,798 | -3.16(-5.51%) |
Dec 30, 2022 | 56.90 | 57.48 | 56.50 | 57.42 | 7,167,475 | +0.44(+0.77%) |
Dec 29, 2022 | 56.34 | 57.44 | 56.14 | 56.98 | 6,803,002 | +0.14(+0.25%) |
Dec 28, 2022 | 58.67 | 58.68 | 56.61 | 56.84 | 6,982,634 | -2.19(-3.72%) |
Dec 27, 2022 | 58.83 | 59.39 | 58.47 | 59.04 | 7,247,169 | +0.68(+1.17%) |
Dec 23, 2022 | 56.88 | 58.36 | 56.42 | 58.35 | 6,534,037 | +2.24(+3.99%) |
Dec 22, 2022 | 57.47 | 57.65 | 54.69 | 56.11 | 8,642,595 | -1.54(-2.67%) |
Dec 21, 2022 | 56.83 | 57.78 | 56.22 | 57.65 | 8,548,364 | +2.24(+4.04%) |
Dec 20, 2022 | 55.03 | 55.92 | 54.67 | 55.41 | 8,145,016 | +0.09(+0.17%) |
Dec 19, 2022 | 56.43 | 56.87 | 54.81 | 55.32 | 7,504,445 | -0.77(-1.36%) |
Dec 16, 2022 | 56.01 | 56.72 | 55.13 | 56.09 | 15,401,830 | -1.40(-2.44%) |
Dec 15, 2022 | 57.07 | 57.66 | 56.25 | 57.49 | 8,544,775 | -0.32(-0.55%) |
Dec 14, 2022 | 58.47 | 58.90 | 56.79 | 57.80 | 9,697,508 | -0.06(-0.10%) |
Dec 13, 2022 | 58.48 | 58.90 | 56.94 | 57.86 | 11,773,272 | +0.84(+1.47%) |
Dec 12, 2022 | 56.00 | 57.40 | 55.61 | 57.02 | 11,379,974 | +1.36(+2.45%) |
Dec 09, 2022 | 57.83 | 58.23 | 55.58 | 55.66 | 14,089,551 | -2.36(-4.07%) |
Dec 08, 2022 | 60.21 | 60.65 | 57.61 | 58.02 | 14,630,364 | -0.69(-1.17%) |
Dec 07, 2022 | 59.00 | 59.81 | 57.93 | 58.70 | 11,503,323 | +0.11(+0.19%) |
Dec 06, 2022 | 60.30 | 61.45 | 58.15 | 58.59 | 11,256,925 | -2.21(-3.64%) |
Dec 05, 2022 | 63.73 | 64.34 | 60.17 | 60.80 | 12,251,068 | -1.75(-2.79%) |
Dec 02, 2022 | 62.13 | 63.48 | 62.13 | 62.55 | 9,030,457 | +0.16(+0.26%) |
Dec 01, 2022 | 63.55 | 64.08 | 62.26 | 62.39 | 8,356,474 | -0.22(-0.35%) |
Nov 30, 2022 | 62.77 | 62.93 | 61.13 | 62.60 | 15,143,846 | +0.93(+1.51%) |
Nov 29, 2022 | 61.86 | 62.28 | 60.79 | 61.67 | 10,968,971 | +0.89(+1.46%) |
Nov 28, 2022 | 60.34 | 61.99 | 59.55 | 60.79 | 10,631,458 | -1.66(-2.66%) |
Nov 25, 2022 | 62.54 | 63.13 | 62.09 | 62.45 | 3,853,114 | +0.50(+0.81%) |
Nov 23, 2022 | 61.67 | 62.43 | 60.95 | 61.95 | 10,823,155 | -0.70(-1.12%) |
Nov 22, 2022 | 62.25 | 64.35 | 61.75 | 62.65 | 15,341,485 | +1.26(+2.05%) |
Nov 21, 2022 | 61.76 | 62.18 | 59.41 | 61.39 | 16,694,733 | -2.22(-3.49%) |
Nov 18, 2022 | 63.06 | 63.81 | 61.76 | 63.61 | 11,182,019 | -1.25(-1.93%) |
Nov 17, 2022 | 63.96 | 64.89 | 62.64 | 64.86 | 9,110,642 | -0.32(-0.49%) |
Nov 16, 2022 | 65.96 | 66.73 | 64.81 | 65.18 | 9,713,018 | -2.08(-3.10%) |
Nov 15, 2022 | 66.01 | 67.59 | 65.25 | 67.26 | 9,299,722 | +1.94(+2.97%) |
Nov 14, 2022 | 65.19 | 66.63 | 64.99 | 65.33 | 7,212,411 | -0.27(-0.42%) |
Nov 11, 2022 | 64.37 | 66.69 | 64.20 | 65.60 | 10,398,105 | +2.58(+4.09%) |
Nov 10, 2022 | 62.63 | 63.70 | 61.07 | 63.02 | 8,848,110 | +2.03(+3.33%) |
Nov 09, 2022 | 64.40 | 64.63 | 60.96 | 61.00 | 10,339,521 | -4.78(-7.26%) |
Nov 08, 2022 | 65.96 | 66.23 | 64.31 | 65.78 | 9,240,277 | -0.05(-0.07%) |
Nov 07, 2022 | 65.55 | 66.60 | 64.39 | 65.82 | 10,216,070 | +0.51(+0.78%) |
Nov 04, 2022 | 66.62 | 67.85 | 64.12 | 65.31 | 15,563,055 | +0.69(+1.06%) |
Nov 03, 2022 | 61.75 | 65.14 | 60.80 | 64.62 | 19,748,232 | +3.01(+4.88%) |
Nov 02, 2022 | 68.94 | 68.95 | 60.85 | 61.62 | 40,012,960 | -9.01(-12.76%) |
Nov 01, 2022 | 71.90 | 71.97 | 70.21 | 70.63 | 11,733,859 | -0.05(-0.06%) |
Oct 31, 2022 | 68.56 | 71.51 | 68.31 | 70.67 | 9,223,642 | +1.22(+1.76%) |
Oct 28, 2022 | 70.88 | 71.28 | 67.48 | 69.45 | 8,604,036 | -0.50(-0.72%) |
Oct 27, 2022 | 71.72 | 72.02 | 69.75 | 69.95 | 8,101,394 | -0.33(-0.47%) |
Oct 26, 2022 | 69.32 | 71.34 | 69.32 | 70.28 | 8,545,092 | +1.29(+1.87%) |
Oct 25, 2022 | 68.38 | 69.24 | 67.58 | 68.99 | 7,157,349 | +0.25(+0.36%) |
Oct 24, 2022 | 68.11 | 69.32 | 67.57 | 68.74 | 9,336,699 | +0.87(+1.28%) |
Oct 21, 2022 | 66.22 | 67.96 | 65.72 | 67.88 | 12,274,514 | +2.38(+3.64%) |
Oct 20, 2022 | 66.63 | 67.02 | 65.03 | 65.49 | 8,428,253 | -0.24(-0.36%) |
Oct 19, 2022 | 64.06 | 66.17 | 63.67 | 65.73 | 9,822,641 | +1.98(+3.11%) |
Oct 18, 2022 | 64.64 | 65.03 | 62.51 | 63.75 | 8,692,348 | -0.03(-0.04%) |
Oct 17, 2022 | 63.42 | 64.22 | 62.70 | 63.77 | 8,756,505 | +1.63(+2.62%) |
Oct 14, 2022 | 65.06 | 66.44 | 62.09 | 62.15 | 9,963,055 | -3.86(-5.85%) |
Oct 13, 2022 | 62.20 | 66.76 | 62.15 | 66.01 | 11,704,375 | +2.60(+4.11%) |
Oct 12, 2022 | 62.18 | 64.08 | 61.34 | 63.41 | 8,117,395 | +0.76(+1.21%) |
Oct 11, 2022 | 62.74 | 64.50 | 62.03 | 62.65 | 12,823,207 | -1.63(-2.53%) |
Oct 10, 2022 | 65.68 | 67.12 | 63.87 | 64.28 | 10,754,144 | -1.54(-2.35%) |
Oct 07, 2022 | 66.24 | 67.49 | 65.03 | 65.82 | 13,156,761 | -0.18(-0.28%) |
Oct 06, 2022 | 64.08 | 66.31 | 64.06 | 66.00 | 12,250,548 | +1.24(+1.92%) |
Oct 05, 2022 | 63.04 | 65.33 | 62.05 | 64.76 | 17,156,916 | +1.65(+2.62%) |
Oct 04, 2022 | 61.28 | 63.13 | 60.87 | 63.11 | 15,994,080 | +3.42(+5.72%) |
Oct 03, 2022 | 57.84 | 60.20 | 57.49 | 59.69 | 14,243,456 | +4.75(+8.65%) |
Sep 30, 2022 | 55.70 | 56.33 | 54.28 | 54.94 | 10,601,941 | -0.77(-1.38%) |
Sep 29, 2022 | 54.04 | 56.15 | 53.19 | 55.71 | 13,441,747 | +0.84(+1.53%) |
Sep 28, 2022 | 51.85 | 54.99 | 51.42 | 54.87 | 12,839,215 | +3.55(+6.91%) |
Sep 27, 2022 | 51.50 | 52.29 | 50.55 | 51.32 | 11,701,093 | +0.90(+1.79%) |
Sep 26, 2022 | 52.40 | 53.14 | 50.40 | 50.42 | 14,616,713 | -2.29(-4.35%) |
Sep 23, 2022 | 55.04 | 55.05 | 51.90 | 52.71 | 19,222,742 | -4.96(-8.60%) |
Sep 22, 2022 | 60.17 | 60.39 | 57.61 | 57.67 | 9,750,178 | -1.24(-2.11%) |
Sep 21, 2022 | 61.08 | 61.16 | 58.88 | 58.91 | 10,274,395 | -0.58(-0.98%) |
Sep 20, 2022 | 59.71 | 59.95 | 58.33 | 59.50 | 8,729,052 | -0.71(-1.18%) |
Sep 19, 2022 | 58.77 | 61.00 | 58.68 | 60.21 | 11,520,003 | -0.84(-1.38%) |
Sep 16, 2022 | 62.81 | 63.02 | 59.77 | 61.05 | 33,896,748 | -2.43(-3.83%) |
Sep 15, 2022 | 64.13 | 64.80 | 63.27 | 63.48 | 12,285,411 | -2.46(-3.73%) |
Sep 14, 2022 | 64.33 | 66.96 | 64.27 | 65.94 | 13,365,241 | +2.83(+4.49%) |
Sep 13, 2022 | 64.32 | 65.27 | 62.65 | 63.11 | 12,562,269 | -1.94(-2.98%) |
Sep 12, 2022 | 63.65 | 65.39 | 63.27 | 65.04 | 12,086,132 | +2.45(+3.91%) |
Sep 09, 2022 | 62.61 | 63.00 | 61.72 | 62.60 | 9,884,081 | +1.05(+1.71%) |
Sep 08, 2022 | 61.52 | 62.19 | 60.71 | 61.54 | 12,633,472 | +0.49(+0.80%) |
Sep 07, 2022 | 60.21 | 61.78 | 59.21 | 61.05 | 12,070,351 | -1.05(-1.70%) |
Sep 06, 2022 | 63.60 | 63.66 | 61.57 | 62.11 | 14,043,411 | -0.71(-1.14%) |
Sep 02, 2022 | 63.07 | 63.63 | 61.86 | 62.82 | 11,308,655 | +1.95(+3.20%) |
Sep 01, 2022 | 61.20 | 61.56 | 59.41 | 60.87 | 15,105,171 | -2.20(-3.48%) |
Aug 31, 2022 | 61.93 | 64.73 | 61.24 | 63.07 | 12,789,320 | -0.41(-0.65%) |
Aug 30, 2022 | 64.81 | 65.04 | 62.75 | 63.48 | 12,980,138 | -2.73(-4.13%) |
Aug 29, 2022 | 64.67 | 67.22 | 64.34 | 66.22 | 13,320,159 | +1.22(+1.88%) |
Aug 26, 2022 | 66.09 | 66.87 | 64.82 | 64.99 | 11,856,723 | -0.85(-1.29%) |
Aug 25, 2022 | 65.65 | 65.95 | 64.56 | 65.84 | 12,478,822 | +1.13(+1.75%) |
Aug 24, 2022 | 63.79 | 64.98 | 63.37 | 64.71 | 14,376,809 | +1.40(+2.22%) |
Aug 23, 2022 | 62.52 | 64.72 | 62.40 | 63.30 | 17,897,040 | +2.20(+3.60%) |
Aug 22, 2022 | 60.18 | 61.35 | 58.51 | 61.11 | 14,169,880 | -0.08(-0.13%) |
Aug 19, 2022 | 60.54 | 62.43 | 60.16 | 61.19 | 15,644,997 | +0.53(+0.87%) |
Aug 18, 2022 | 58.09 | 60.71 | 58.05 | 60.66 | 14,000,622 | +3.38(+5.89%) |
Aug 17, 2022 | 56.90 | 58.26 | 56.41 | 57.28 | 9,092,098 | +0.50(+0.88%) |
Aug 16, 2022 | 57.58 | 58.46 | 55.84 | 56.78 | 10,469,957 | +0.01(+0.02%) |
Aug 15, 2022 | 56.26 | 57.51 | 54.84 | 56.78 | 12,459,868 | -1.77(-3.02%) |
Aug 12, 2022 | 57.27 | 58.77 | 56.87 | 58.54 | 9,754,664 | +0.97(+1.69%) |
Aug 11, 2022 | 55.19 | 57.95 | 55.16 | 57.57 | 15,818,311 | +3.94(+7.34%) |
Aug 10, 2022 | 53.14 | 54.06 | 51.74 | 53.63 | 9,701,217 | +0.90(+1.71%) |
Aug 09, 2022 | 52.52 | 54.07 | 52.20 | 52.73 | 11,658,305 | +1.36(+2.64%) |
Aug 08, 2022 | 50.50 | 51.71 | 50.23 | 51.37 | 9,495,296 | +0.78(+1.54%) |
Aug 05, 2022 | 47.78 | 51.00 | 47.60 | 50.60 | 12,884,625 | +1.93(+3.96%) |
Aug 04, 2022 | 50.46 | 50.55 | 48.53 | 48.67 | 17,198,022 | -1.97(-3.90%) |
Aug 03, 2022 | 54.52 | 54.62 | 50.60 | 50.64 | 22,360,310 | -3.51(-6.48%) |
Aug 02, 2022 | 54.77 | 55.55 | 52.62 | 54.15 | 16,871,212 | -0.84(-1.53%) |
Aug 01, 2022 | 55.18 | 56.11 | 53.72 | 54.99 | 18,255,556 | -1.14(-2.04%) |
Jul 29, 2022 | 55.10 | 56.38 | 54.55 | 56.13 | 12,550,854 | +2.22(+4.11%) |
Jul 28, 2022 | 53.84 | 54.57 | 52.71 | 53.92 | 8,540,399 | +0.71(+1.33%) |
Jul 27, 2022 | 51.27 | 53.54 | 50.91 | 53.21 | 10,242,926 | +2.52(+4.97%) |
Jul 26, 2022 | 52.69 | 52.86 | 49.80 | 50.69 | 10,946,412 | -1.08(-2.09%) |
Jul 25, 2022 | 50.03 | 51.85 | 49.36 | 51.77 | 9,482,051 | +2.48(+5.04%) |
Jul 22, 2022 | 50.35 | 51.16 | 49.04 | 49.29 | 7,071,684 | -0.90(-1.80%) |
Jul 21, 2022 | 49.84 | 50.25 | 48.40 | 50.19 | 9,119,842 | -1.32(-2.57%) |
Jul 20, 2022 | 50.29 | 51.73 | 49.60 | 51.52 | 8,992,089 | +0.42(+0.82%) |
Jul 19, 2022 | 48.46 | 51.27 | 48.31 | 51.10 | 11,783,199 | +2.31(+4.74%) |
Jul 18, 2022 | 48.45 | 49.74 | 48.14 | 48.78 | 12,415,872 | +1.71(+3.62%) |
Jul 15, 2022 | 47.16 | 47.30 | 45.88 | 47.08 | 9,011,743 | +1.15(+2.51%) |
Jul 14, 2022 | 45.19 | 45.98 | 44.22 | 45.92 | 11,706,439 | -1.04(-2.22%) |
Jul 13, 2022 | 45.82 | 48.35 | 45.77 | 46.97 | 9,539,555 | +0.59(+1.27%) |
Jul 12, 2022 | 45.74 | 46.98 | 45.25 | 46.38 | 10,893,488 | -1.24(-2.61%) |
Jul 11, 2022 | 48.42 | 49.14 | 46.67 | 47.62 | 10,015,798 | -1.04(-2.13%) |
Jul 08, 2022 | 48.66 | 49.08 | 47.17 | 48.66 | 12,293,136 | +0.72(+1.51%) |
Jul 07, 2022 | 47.16 | 48.45 | 46.77 | 47.93 | 14,205,036 | +2.38(+5.24%) |
Jul 06, 2022 | 45.67 | 48.61 | 43.64 | 45.55 | 18,109,624 | -0.79(-1.72%) |
Jul 05, 2022 | 47.71 | 47.97 | 45.09 | 46.34 | 16,626,190 | -2.88(-5.84%) |
Jul 01, 2022 | 49.51 | 50.01 | 47.66 | 49.22 | 10,759,269 | +0.00(+0.00%) |
Jun 30, 2022 | 48.85 | 50.66 | 48.26 | 49.22 | 13,269,415 | -0.63(-1.27%) |
Jun 29, 2022 | 54.02 | 54.47 | 49.68 | 49.85 | 14,235,031 | -3.25(-6.12%) |
Jun 28, 2022 | 52.85 | 54.02 | 51.85 | 53.10 | 20,778,894 | +1.49(+2.89%) |
Jun 27, 2022 | 48.63 | 52.20 | 48.63 | 51.61 | 19,845,116 | +3.59(+7.48%) |
Jun 24, 2022 | 49.93 | 50.47 | 47.77 | 48.02 | 38,868,452 | -0.87(-1.77%) |
Jun 23, 2022 | 52.03 | 52.18 | 47.76 | 48.89 | 20,213,968 | -2.51(-4.88%) |
Jun 22, 2022 | 50.30 | 52.27 | 49.71 | 51.40 | 15,585,152 | -2.69(-4.97%) |
Jun 21, 2022 | 53.27 | 54.67 | 52.82 | 54.09 | 16,714,570 | +2.27(+4.38%) |
Jun 17, 2022 | 55.99 | 56.25 | 50.51 | 51.82 | 36,170,372 | -4.69(-8.30%) |
Jun 16, 2022 | 59.10 | 59.77 | 55.91 | 56.51 | 19,527,916 | -4.64(-7.58%) |
Jun 15, 2022 | 63.05 | 63.60 | 60.31 | 61.14 | 12,822,438 | -1.90(-3.02%) |
Jun 14, 2022 | 63.87 | 64.70 | 61.74 | 63.05 | 12,380,175 | +1.21(+1.95%) |
Jun 13, 2022 | 62.76 | 63.84 | 60.03 | 61.84 | 17,024,654 | -4.30(-6.51%) |
Jun 10, 2022 | 67.69 | 68.08 | 64.73 | 66.14 | 16,536,135 | -2.25(-3.29%) |
Jun 09, 2022 | 68.57 | 69.76 | 67.89 | 68.39 | 15,621,540 | -0.07(-0.10%) |
Jun 08, 2022 | 69.05 | 69.14 | 67.75 | 68.47 | 11,346,882 | -0.10(-0.14%) |
Jun 07, 2022 | 67.42 | 68.71 | 67.00 | 68.56 | 11,910,780 | +0.87(+1.28%) |
Jun 06, 2022 | 68.44 | 68.68 | 66.83 | 67.69 | 8,768,724 | +0.03(+0.04%) |
Jun 03, 2022 | 67.21 | 67.96 | 66.84 | 67.67 | 8,089,267 | +0.62(+0.93%) |
Jun 02, 2022 | 66.25 | 67.82 | 65.75 | 67.04 | 8,548,756 | -0.15(-0.22%) |
Jun 01, 2022 | 67.09 | 68.18 | 65.91 | 67.19 | 11,274,107 | +1.39(+2.11%) |
May 31, 2022 | 68.95 | 69.57 | 65.43 | 65.80 | 25,079,074 | -0.79(-1.19%) |
May 27, 2022 | 64.65 | 66.62 | 64.23 | 66.59 | 10,626,094 | +1.75(+2.70%) |
May 26, 2022 | 63.69 | 66.28 | 63.53 | 64.85 | 14,766,169 | +1.64(+2.60%) |
May 25, 2022 | 61.68 | 63.42 | 61.50 | 63.20 | 9,941,157 | +1.36(+2.20%) |
May 24, 2022 | 61.79 | 62.66 | 60.67 | 61.84 | 9,056,881 | -0.59(-0.94%) |
May 23, 2022 | 62.25 | 62.87 | 61.36 | 62.43 | 10,935,248 | +1.00(+1.63%) |
May 20, 2022 | 61.95 | 63.49 | 59.86 | 61.43 | 14,738,780 | +0.36(+0.59%) |
May 19, 2022 | 59.58 | 62.70 | 59.31 | 61.07 | 11,904,830 | -0.36(-0.59%) |
May 18, 2022 | 64.13 | 64.29 | 60.44 | 61.43 | 15,695,832 | -2.34(-3.66%) |
May 17, 2022 | 63.69 | 63.98 | 62.83 | 63.77 | 12,264,211 | +1.40(+2.24%) |
May 16, 2022 | 60.53 | 62.92 | 60.44 | 62.37 | 14,374,702 | +2.01(+3.33%) |
May 13, 2022 | 57.98 | 60.91 | 57.95 | 60.36 | 15,124,695 | +3.59(+6.33%) |
May 12, 2022 | 56.53 | 57.48 | 54.93 | 56.76 | 12,249,717 | -0.06(-0.11%) |
May 11, 2022 | 57.47 | 59.98 | 56.60 | 56.82 | 14,349,425 | +0.81(+1.44%) |
May 10, 2022 | 55.80 | 57.62 | 54.05 | 56.02 | 14,547,657 | +1.53(+2.81%) |
May 09, 2022 | 59.16 | 59.39 | 54.38 | 54.49 | 21,239,726 | -6.74(-11.01%) |
May 06, 2022 | 60.28 | 61.28 | 58.02 | 61.23 | 16,652,202 | +2.23(+3.78%) |
May 05, 2022 | 60.39 | 60.51 | 57.19 | 58.99 | 14,796,218 | -0.52(-0.87%) |
May 04, 2022 | 57.53 | 59.66 | 56.19 | 59.51 | 17,148,022 | +3.04(+5.38%) |
May 03, 2022 | 53.50 | 56.64 | 52.16 | 56.47 | 25,094,370 | +5.21(+10.16%) |
May 02, 2022 | 50.47 | 51.51 | 49.59 | 51.26 | 12,870,500 | +0.16(+0.31%) |
Apr 29, 2022 | 52.81 | 53.41 | 50.80 | 51.11 | 8,932,042 | -1.51(-2.87%) |
Apr 28, 2022 | 51.21 | 53.17 | 49.63 | 52.62 | 9,034,631 | +1.60(+3.13%) |
Apr 27, 2022 | 49.93 | 51.73 | 48.88 | 51.02 | 9,296,473 | +1.47(+2.96%) |
Apr 26, 2022 | 50.03 | 51.39 | 49.32 | 49.55 | 10,959,674 | +0.19(+0.39%) |
Apr 25, 2022 | 49.19 | 49.59 | 46.67 | 49.36 | 15,485,123 | -1.66(-3.25%) |
Apr 22, 2022 | 53.48 | 54.19 | 50.68 | 51.02 | 11,080,503 | -2.71(-5.04%) |
Apr 21, 2022 | 57.11 | 57.50 | 53.47 | 53.72 | 12,178,651 | -3.04(-5.36%) |
Apr 20, 2022 | 55.99 | 57.09 | 55.82 | 56.76 | 8,104,265 | +1.41(+2.56%) |
Apr 19, 2022 | 55.56 | 56.60 | 55.00 | 55.35 | 9,282,306 | -0.47(-0.85%) |
Apr 18, 2022 | 55.56 | 56.44 | 55.04 | 55.82 | 10,723,371 | +0.86(+1.57%) |
Apr 14, 2022 | 55.58 | 56.27 | 54.94 | 54.96 | 9,808,008 | -1.05(-1.87%) |
Apr 13, 2022 | 55.79 | 56.48 | 54.72 | 56.01 | 11,328,753 | +1.31(+2.39%) |
Apr 12, 2022 | 53.99 | 55.72 | 53.98 | 54.70 | 10,716,228 | +1.96(+3.71%) |
Apr 11, 2022 | 54.07 | 54.12 | 52.58 | 52.74 | 10,248,001 | -2.06(-3.75%) |
Apr 08, 2022 | 53.01 | 54.94 | 52.90 | 54.80 | 11,513,492 | +1.88(+3.55%) |
Apr 07, 2022 | 51.83 | 53.07 | 51.17 | 52.91 | 9,048,752 | +1.66(+3.24%) |
Apr 06, 2022 | 52.10 | 52.34 | 50.44 | 51.25 | 10,395,625 | -0.11(-0.22%) |
Apr 05, 2022 | 53.64 | 54.14 | 51.07 | 51.37 | 9,861,557 | -2.09(-3.91%) |
Apr 04, 2022 | 53.88 | 54.57 | 52.47 | 53.46 | 9,541,987 | +0.44(+0.83%) |
Apr 01, 2022 | 52.16 | 53.44 | 52.16 | 53.02 | 7,162,430 | +1.07(+2.06%) |
Mar 31, 2022 | 52.78 | 54.06 | 51.94 | 51.95 | 12,909,373 | -1.26(-2.36%) |
Mar 30, 2022 | 53.77 | 54.22 | 52.84 | 53.20 | 8,656,082 | +0.04(+0.08%) |
Mar 29, 2022 | 51.44 | 53.20 | 50.66 | 53.16 | 11,827,839 | +0.05(+0.10%) |
Mar 28, 2022 | 53.42 | 53.63 | 52.19 | 53.11 | 10,190,048 | -1.80(-3.28%) |
Mar 25, 2022 | 53.59 | 55.24 | 53.49 | 54.91 | 9,736,248 | +0.84(+1.56%) |
Mar 24, 2022 | 54.03 | 54.41 | 53.42 | 54.07 | 8,536,798 | -0.11(-0.21%) |
Mar 23, 2022 | 54.85 | 55.58 | 53.55 | 54.18 | 12,846,315 | +0.91(+1.72%) |
Mar 22, 2022 | 53.59 | 54.24 | 52.47 | 53.27 | 11,051,228 | -0.71(-1.32%) |
Mar 21, 2022 | 52.69 | 54.66 | 52.28 | 53.98 | 19,380,766 | +2.79(+5.44%) |
Mar 18, 2022 | 50.60 | 51.51 | 50.42 | 51.19 | 22,373,322 | +0.66(+1.30%) |
Mar 17, 2022 | 47.67 | 50.87 | 47.33 | 50.53 | 16,632,487 | +4.45(+9.65%) |
Mar 16, 2022 | 46.62 | 47.86 | 45.30 | 46.09 | 14,908,119 | -0.48(-1.04%) |
Mar 15, 2022 | 44.35 | 47.34 | 44.10 | 46.57 | 19,768,124 | +0.28(+0.61%) |
Mar 14, 2022 | 49.65 | 50.02 | 45.77 | 46.29 | 24,949,558 | -5.23(-10.15%) |
Mar 11, 2022 | 51.20 | 52.55 | 51.13 | 51.52 | 12,332,195 | -0.82(-1.56%) |
Mar 10, 2022 | 51.53 | 52.60 | 50.70 | 52.34 | 20,879,144 | +1.41(+2.77%) |
Mar 09, 2022 | 49.94 | 51.53 | 48.40 | 50.93 | 20,458,934 | -0.47(-0.91%) |
Mar 08, 2022 | 52.97 | 54.52 | 48.42 | 51.39 | 27,952,848 | -0.35(-0.68%) |
Mar 07, 2022 | 52.27 | 54.25 | 50.36 | 51.75 | 25,406,634 | +0.28(+0.54%) |
Mar 04, 2022 | 51.03 | 51.79 | 49.08 | 51.47 | 21,100,168 | +0.62(+1.22%) |
Mar 03, 2022 | 50.07 | 51.26 | 49.36 | 50.85 | 13,510,788 | +0.17(+0.34%) |
Mar 02, 2022 | 51.89 | 52.21 | 50.21 | 50.68 | 20,299,566 | -0.52(-1.01%) |