Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.55 | 75.83 | 74.99 | 75.16 | 5,733,932 | -0.29(-0.39%) |
Feb 27, 2023 | 76.56 | 76.56 | 75.04 | 75.46 | 5,370,784 | -0.28(-0.38%) |
Feb 24, 2023 | 75.73 | 76.24 | 75.05 | 75.74 | 6,432,912 | -0.55(-0.72%) |
Feb 23, 2023 | 76.40 | 76.52 | 74.77 | 76.29 | 6,587,518 | +0.28(+0.37%) |
Feb 22, 2023 | 76.73 | 77.10 | 75.38 | 76.01 | 11,051,004 | -1.33(-1.73%) |
Feb 21, 2023 | 77.61 | 78.14 | 77.12 | 77.34 | 7,257,352 | -0.99(-1.27%) |
Feb 17, 2023 | 78.14 | 78.62 | 77.92 | 78.33 | 5,020,428 | +0.21(+0.26%) |
Feb 16, 2023 | 78.18 | 78.86 | 77.94 | 78.13 | 4,830,669 | -1.01(-1.28%) |
Feb 15, 2023 | 78.85 | 79.36 | 78.55 | 79.14 | 3,454,150 | -0.07(-0.09%) |
Feb 14, 2023 | 78.91 | 79.61 | 78.62 | 79.20 | 3,807,757 | +0.16(+0.20%) |
Feb 13, 2023 | 78.87 | 79.47 | 78.72 | 79.05 | 5,778,118 | +0.30(+0.39%) |
Feb 10, 2023 | 78.56 | 78.89 | 78.29 | 78.74 | 3,615,286 | -0.50(-0.63%) |
Feb 09, 2023 | 79.19 | 80.15 | 79.19 | 79.24 | 4,648,202 | +0.44(+0.56%) |
Feb 08, 2023 | 77.93 | 79.49 | 77.36 | 78.80 | 6,539,269 | +0.73(+0.94%) |
Feb 07, 2023 | 77.50 | 78.13 | 76.46 | 78.07 | 5,572,924 | -0.28(-0.36%) |
Feb 06, 2023 | 78.71 | 80.00 | 78.25 | 78.35 | 4,966,069 | -0.36(-0.46%) |
Feb 03, 2023 | 78.41 | 79.26 | 78.02 | 78.72 | 9,299,312 | +0.13(+0.16%) |
Feb 02, 2023 | 80.48 | 80.69 | 78.46 | 78.59 | 9,528,721 | -1.98(-2.46%) |
Feb 01, 2023 | 80.15 | 80.91 | 79.22 | 80.57 | 5,478,058 | +0.55(+0.68%) |
Jan 31, 2023 | 79.68 | 80.16 | 79.47 | 80.03 | 4,905,317 | +0.34(+0.43%) |
Jan 30, 2023 | 80.07 | 80.35 | 79.40 | 79.68 | 4,387,292 | -0.37(-0.46%) |
Jan 27, 2023 | 80.85 | 81.13 | 79.88 | 80.06 | 4,010,597 | -0.56(-0.69%) |
Jan 26, 2023 | 80.95 | 81.20 | 79.98 | 80.61 | 5,279,088 | -0.19(-0.23%) |
Jan 25, 2023 | 79.04 | 80.80 | 78.59 | 80.80 | 5,229,004 | +1.32(+1.66%) |
Jan 24, 2023 | 77.61 | 79.50 | 77.28 | 79.48 | 8,031,870 | +2.08(+2.69%) |
Jan 23, 2023 | 77.88 | 78.19 | 77.16 | 77.40 | 6,612,022 | -0.36(-0.47%) |
Jan 20, 2023 | 77.38 | 77.76 | 76.76 | 77.76 | 10,876,777 | +0.13(+0.16%) |
Jan 19, 2023 | 77.94 | 78.34 | 77.55 | 77.63 | 5,401,787 | -0.39(-0.50%) |
Jan 18, 2023 | 79.84 | 80.15 | 77.89 | 78.02 | 4,549,836 | -1.70(-2.13%) |
Jan 17, 2023 | 79.73 | 80.23 | 79.47 | 79.72 | 5,404,182 | +0.02(+0.02%) |
Jan 13, 2023 | 80.00 | 80.69 | 79.44 | 79.70 | 4,756,477 | -0.38(-0.48%) |
Jan 12, 2023 | 80.33 | 80.47 | 79.23 | 80.09 | 5,389,509 | -0.34(-0.43%) |
Jan 11, 2023 | 81.06 | 81.17 | 80.07 | 80.43 | 6,178,836 | -0.17(-0.21%) |
Jan 10, 2023 | 79.67 | 80.65 | 79.58 | 80.59 | 4,004,057 | +0.91(+1.14%) |
Jan 09, 2023 | 80.62 | 81.27 | 79.60 | 79.68 | 6,097,455 | -1.18(-1.46%) |
Jan 06, 2023 | 79.31 | 81.22 | 79.07 | 80.87 | 4,780,139 | +2.02(+2.57%) |
Jan 05, 2023 | 78.29 | 79.13 | 77.79 | 78.84 | 4,871,741 | +0.77(+0.99%) |
Jan 04, 2023 | 78.07 | 78.78 | 77.47 | 78.07 | 4,359,668 | +0.83(+1.08%) |
Jan 03, 2023 | 77.94 | 78.19 | 76.79 | 77.24 | 4,362,542 | -0.58(-0.74%) |
Dec 30, 2022 | 77.15 | 77.93 | 76.87 | 77.82 | 3,144,513 | +0.25(+0.33%) |
Dec 29, 2022 | 77.36 | 78.10 | 77.18 | 77.56 | 2,628,456 | +0.64(+0.83%) |
Dec 28, 2022 | 77.19 | 77.55 | 76.50 | 76.93 | 3,122,442 | -0.33(-0.43%) |
Dec 27, 2022 | 77.87 | 78.21 | 77.15 | 77.26 | 3,428,262 | -0.46(-0.59%) |
Dec 23, 2022 | 76.61 | 77.71 | 76.26 | 77.72 | 2,371,586 | +1.06(+1.38%) |
Dec 22, 2022 | 76.40 | 76.66 | 75.58 | 76.66 | 4,052,900 | -0.41(-0.53%) |
Dec 21, 2022 | 76.81 | 77.45 | 76.53 | 77.07 | 4,204,109 | +1.22(+1.61%) |
Dec 20, 2022 | 76.49 | 76.63 | 75.73 | 75.85 | 4,043,799 | -0.49(-0.64%) |
Dec 19, 2022 | 76.25 | 76.92 | 75.89 | 76.34 | 4,003,923 | +0.43(+0.57%) |
Dec 16, 2022 | 76.43 | 76.94 | 75.70 | 75.91 | 12,659,702 | -0.99(-1.28%) |
Dec 15, 2022 | 76.72 | 77.71 | 76.08 | 76.90 | 6,065,398 | -0.62(-0.79%) |
Dec 14, 2022 | 77.60 | 78.11 | 76.80 | 77.51 | 4,858,081 | +0.13(+0.16%) |
Dec 13, 2022 | 78.88 | 78.88 | 76.79 | 77.39 | 5,941,951 | +0.39(+0.51%) |
Dec 12, 2022 | 76.81 | 77.01 | 76.05 | 77.00 | 5,697,501 | +0.68(+0.90%) |
Dec 09, 2022 | 75.89 | 76.65 | 75.05 | 76.31 | 6,745,784 | -0.61(-0.79%) |
Dec 08, 2022 | 78.21 | 78.60 | 76.73 | 76.92 | 6,504,166 | -0.70(-0.91%) |
Dec 07, 2022 | 77.42 | 78.12 | 77.14 | 77.62 | 5,340,378 | +0.04(+0.05%) |
Dec 06, 2022 | 78.54 | 79.33 | 77.11 | 77.58 | 4,975,539 | -0.10(-0.13%) |
Dec 05, 2022 | 77.04 | 78.08 | 76.60 | 77.68 | 4,545,314 | -0.71(-0.91%) |
Dec 02, 2022 | 77.52 | 78.88 | 77.08 | 78.39 | 4,886,254 | +0.44(+0.56%) |
Dec 01, 2022 | 78.59 | 78.59 | 77.01 | 77.95 | 6,913,411 | -0.30(-0.39%) |
Nov 30, 2022 | 78.21 | 78.36 | 77.14 | 78.26 | 10,630,352 | -0.11(-0.14%) |
Nov 29, 2022 | 78.54 | 78.69 | 77.64 | 78.36 | 4,880,507 | +0.13(+0.16%) |
Nov 28, 2022 | 78.20 | 79.11 | 78.05 | 78.24 | 5,450,939 | -0.98(-1.23%) |
Nov 25, 2022 | 79.19 | 79.35 | 78.39 | 79.22 | 2,510,293 | +0.48(+0.61%) |
Nov 23, 2022 | 78.21 | 79.05 | 78.09 | 78.74 | 6,647,901 | +0.42(+0.54%) |
Nov 22, 2022 | 77.72 | 78.65 | 76.93 | 78.32 | 9,091,032 | +1.09(+1.41%) |
Nov 21, 2022 | 75.66 | 77.29 | 75.66 | 77.23 | 5,618,100 | +0.82(+1.07%) |
Nov 18, 2022 | 77.20 | 78.20 | 76.00 | 76.41 | 7,017,779 | +0.17(+0.22%) |
Nov 17, 2022 | 75.23 | 76.44 | 74.12 | 76.24 | 9,931,559 | -1.01(-1.30%) |
Nov 16, 2022 | 72.71 | 77.62 | 72.68 | 77.25 | 13,237,068 | +3.81(+5.19%) |
Nov 15, 2022 | 72.78 | 74.39 | 72.58 | 73.44 | 9,849,911 | +2.01(+2.82%) |
Nov 14, 2022 | 71.81 | 72.51 | 71.31 | 71.42 | 6,514,322 | -0.82(-1.14%) |
Nov 11, 2022 | 72.80 | 73.32 | 71.55 | 72.24 | 6,125,857 | -0.10(-0.14%) |
Nov 10, 2022 | 71.33 | 72.60 | 70.93 | 72.34 | 5,981,678 | +3.83(+5.59%) |
Nov 09, 2022 | 69.99 | 70.54 | 68.36 | 68.51 | 3,884,952 | -1.09(-1.57%) |
Nov 08, 2022 | 70.68 | 70.73 | 68.60 | 69.60 | 4,395,573 | -0.61(-0.87%) |
Nov 07, 2022 | 69.60 | 70.41 | 68.25 | 70.21 | 5,330,874 | +0.91(+1.31%) |
Nov 04, 2022 | 69.86 | 70.41 | 68.22 | 69.31 | 5,105,297 | -0.01(-0.01%) |
Nov 03, 2022 | 68.34 | 69.85 | 68.10 | 69.32 | 3,992,158 | +0.89(+1.29%) |
Nov 02, 2022 | 69.77 | 70.77 | 68.41 | 68.43 | 4,552,769 | -1.43(-2.05%) |
Nov 01, 2022 | 70.64 | 70.96 | 68.62 | 69.86 | 5,364,372 | -0.33(-0.47%) |
Oct 31, 2022 | 70.26 | 71.08 | 70.07 | 70.19 | 6,047,236 | -0.39(-0.55%) |
Oct 28, 2022 | 69.95 | 71.06 | 69.37 | 70.58 | 6,839,748 | +0.57(+0.82%) |
Oct 27, 2022 | 69.23 | 70.58 | 69.17 | 70.01 | 5,358,356 | +0.97(+1.41%) |
Oct 26, 2022 | 68.89 | 69.97 | 68.55 | 69.04 | 4,540,239 | +0.44(+0.64%) |
Oct 25, 2022 | 68.06 | 69.45 | 67.56 | 68.60 | 6,556,807 | +1.25(+1.85%) |
Oct 24, 2022 | 66.13 | 67.47 | 65.90 | 67.35 | 5,181,002 | +1.53(+2.32%) |
Oct 21, 2022 | 63.58 | 66.26 | 63.54 | 65.82 | 6,024,712 | +2.19(+3.44%) |
Oct 20, 2022 | 64.54 | 65.06 | 63.48 | 63.63 | 4,093,413 | -0.72(-1.12%) |
Oct 19, 2022 | 64.92 | 65.56 | 63.67 | 64.35 | 3,277,121 | -0.71(-1.09%) |
Oct 18, 2022 | 65.63 | 66.04 | 64.55 | 65.06 | 4,800,523 | +0.92(+1.43%) |
Oct 17, 2022 | 63.49 | 64.64 | 63.30 | 64.15 | 5,720,876 | +2.28(+3.68%) |
Oct 14, 2022 | 64.10 | 64.73 | 61.77 | 61.87 | 4,349,744 | -1.59(-2.50%) |
Oct 13, 2022 | 60.85 | 64.02 | 60.60 | 63.46 | 5,462,876 | +1.27(+2.04%) |
Oct 12, 2022 | 62.72 | 62.93 | 61.94 | 62.19 | 4,828,085 | -0.47(-0.75%) |
Oct 11, 2022 | 62.22 | 63.59 | 61.99 | 62.66 | 4,366,814 | +0.03(+0.05%) |
Oct 10, 2022 | 63.28 | 63.64 | 61.96 | 62.63 | 3,255,675 | -0.25(-0.40%) |
Oct 07, 2022 | 62.80 | 63.14 | 62.25 | 62.88 | 5,292,969 | -0.49(-0.77%) |
Oct 06, 2022 | 64.30 | 64.87 | 63.18 | 63.37 | 5,261,047 | -0.69(-1.08%) |
Oct 05, 2022 | 63.10 | 64.41 | 62.98 | 64.06 | 4,177,481 | +0.37(+0.58%) |
Oct 04, 2022 | 62.59 | 63.82 | 62.45 | 63.69 | 5,995,097 | +2.45(+4.01%) |
Oct 03, 2022 | 61.36 | 61.90 | 60.18 | 61.24 | 6,088,428 | +0.76(+1.26%) |
Sep 30, 2022 | 59.19 | 61.70 | 58.20 | 60.48 | 8,548,060 | +0.76(+1.27%) |
Sep 29, 2022 | 60.23 | 60.33 | 59.17 | 59.72 | 4,622,885 | -0.94(-1.56%) |
Sep 28, 2022 | 59.45 | 61.03 | 59.13 | 60.66 | 6,590,961 | +1.69(+2.87%) |
Sep 27, 2022 | 59.33 | 60.05 | 58.23 | 58.97 | 4,519,655 | +0.25(+0.43%) |
Sep 26, 2022 | 59.77 | 60.37 | 58.57 | 58.72 | 5,246,995 | -0.93(-1.57%) |
Sep 23, 2022 | 60.01 | 60.24 | 59.11 | 59.65 | 4,804,803 | -0.72(-1.19%) |
Sep 22, 2022 | 61.34 | 61.67 | 60.34 | 60.37 | 5,285,980 | -0.92(-1.51%) |
Sep 21, 2022 | 62.33 | 63.28 | 61.30 | 61.30 | 3,177,446 | -0.74(-1.19%) |
Sep 20, 2022 | 63.23 | 63.28 | 61.10 | 62.04 | 4,834,777 | -1.77(-2.78%) |
Sep 19, 2022 | 62.55 | 63.86 | 62.47 | 63.81 | 4,157,668 | +0.86(+1.36%) |
Sep 16, 2022 | 62.58 | 63.53 | 62.32 | 62.95 | 6,837,945 | -0.21(-0.34%) |
Sep 15, 2022 | 62.96 | 64.08 | 62.80 | 63.17 | 4,484,786 | +0.51(+0.81%) |
Sep 14, 2022 | 63.18 | 63.39 | 62.03 | 62.66 | 4,774,483 | -0.19(-0.31%) |
Sep 13, 2022 | 63.61 | 64.27 | 62.67 | 62.85 | 5,563,734 | -2.36(-3.61%) |
Sep 12, 2022 | 65.22 | 66.01 | 64.73 | 65.21 | 3,733,866 | +0.35(+0.54%) |
Sep 09, 2022 | 64.50 | 65.22 | 64.37 | 64.86 | 4,495,167 | +0.15(+0.23%) |
Sep 08, 2022 | 63.30 | 64.74 | 62.96 | 64.71 | 5,091,356 | +0.61(+0.96%) |
Sep 07, 2022 | 61.19 | 64.23 | 61.14 | 64.10 | 4,861,179 | +2.87(+4.69%) |
Sep 06, 2022 | 61.85 | 62.17 | 60.57 | 61.23 | 4,477,662 | -0.61(-0.99%) |
Sep 02, 2022 | 62.48 | 62.86 | 61.46 | 61.84 | 4,165,734 | -0.31(-0.50%) |
Sep 01, 2022 | 60.79 | 62.22 | 60.42 | 62.15 | 4,653,837 | +1.45(+2.39%) |
Aug 31, 2022 | 60.49 | 61.17 | 60.23 | 60.70 | 6,482,266 | -0.20(-0.34%) |
Aug 30, 2022 | 61.81 | 62.02 | 60.37 | 60.91 | 4,834,891 | -0.55(-0.89%) |
Aug 29, 2022 | 60.90 | 62.05 | 60.80 | 61.45 | 4,469,513 | +0.22(+0.37%) |
Aug 26, 2022 | 63.55 | 64.00 | 61.22 | 61.23 | 4,529,604 | -2.14(-3.38%) |
Aug 25, 2022 | 62.11 | 63.75 | 61.79 | 63.37 | 7,106,310 | +0.70(+1.12%) |
Aug 24, 2022 | 61.96 | 63.23 | 61.59 | 62.67 | 5,712,447 | +0.47(+0.75%) |
Aug 23, 2022 | 62.61 | 62.98 | 62.01 | 62.20 | 4,276,740 | -0.49(-0.78%) |
Aug 22, 2022 | 64.26 | 64.26 | 62.11 | 62.69 | 4,863,604 | -1.96(-3.03%) |
Aug 19, 2022 | 65.83 | 66.04 | 64.48 | 64.64 | 6,243,552 | -1.57(-2.37%) |
Aug 18, 2022 | 65.99 | 66.49 | 65.18 | 66.21 | 6,954,539 | -0.52(-0.77%) |
Aug 17, 2022 | 64.23 | 67.93 | 63.74 | 66.73 | 13,088,111 | +1.84(+2.84%) |
Aug 16, 2022 | 63.51 | 65.99 | 63.51 | 64.89 | 7,760,558 | +1.25(+1.96%) |
Aug 15, 2022 | 63.53 | 64.64 | 63.35 | 63.64 | 5,450,123 | -0.10(-0.15%) |
Aug 12, 2022 | 62.77 | 63.77 | 62.30 | 63.74 | 5,195,695 | +1.03(+1.65%) |
Aug 11, 2022 | 62.23 | 63.55 | 62.10 | 62.71 | 4,457,770 | +1.34(+2.19%) |
Aug 10, 2022 | 61.98 | 62.55 | 61.24 | 61.36 | 5,427,742 | +0.61(+1.00%) |
Aug 09, 2022 | 61.54 | 61.58 | 60.30 | 60.76 | 5,750,405 | -0.95(-1.54%) |
Aug 08, 2022 | 61.43 | 62.28 | 61.40 | 61.71 | 4,844,318 | +0.83(+1.37%) |
Aug 05, 2022 | 60.55 | 61.14 | 60.30 | 60.87 | 2,725,061 | -0.45(-0.73%) |
Aug 04, 2022 | 61.73 | 61.97 | 61.06 | 61.32 | 3,555,688 | +0.06(+0.10%) |
Aug 03, 2022 | 60.31 | 61.60 | 60.00 | 61.26 | 3,830,674 | +1.53(+2.56%) |
Aug 02, 2022 | 60.38 | 60.55 | 59.18 | 59.73 | 6,137,654 | -0.98(-1.61%) |
Aug 01, 2022 | 58.94 | 60.89 | 58.87 | 60.71 | 6,395,331 | +1.44(+2.44%) |
Jul 29, 2022 | 59.44 | 59.84 | 58.23 | 59.26 | 6,882,794 | -0.03(-0.05%) |
Jul 28, 2022 | 59.13 | 59.66 | 58.58 | 59.29 | 5,767,834 | +0.38(+0.64%) |
Jul 27, 2022 | 58.44 | 59.40 | 57.95 | 58.91 | 6,101,109 | +0.14(+0.23%) |
Jul 26, 2022 | 59.08 | 59.40 | 58.48 | 58.78 | 7,712,704 | -2.55(-4.16%) |
Jul 25, 2022 | 61.63 | 61.78 | 60.79 | 61.33 | 5,476,058 | -0.46(-0.74%) |
Jul 22, 2022 | 62.02 | 62.65 | 61.23 | 61.78 | 5,201,540 | +0.02(+0.03%) |
Jul 21, 2022 | 61.00 | 61.81 | 60.75 | 61.76 | 3,061,081 | +0.68(+1.11%) |
Jul 20, 2022 | 60.60 | 61.31 | 60.40 | 61.09 | 4,261,072 | +0.38(+0.62%) |
Jul 19, 2022 | 59.40 | 60.81 | 59.10 | 60.71 | 6,035,147 | +2.09(+3.57%) |
Jul 18, 2022 | 59.12 | 59.83 | 58.57 | 58.61 | 7,761,408 | -0.07(-0.12%) |
Jul 15, 2022 | 57.71 | 58.70 | 57.55 | 58.68 | 7,480,988 | +1.75(+3.08%) |
Jul 14, 2022 | 56.23 | 57.16 | 56.19 | 56.93 | 4,329,873 | -0.32(-0.56%) |
Jul 13, 2022 | 56.23 | 57.60 | 55.97 | 57.25 | 5,810,836 | +0.10(+0.17%) |
Jul 12, 2022 | 56.51 | 57.74 | 56.46 | 57.15 | 5,538,849 | +0.56(+0.99%) |
Jul 11, 2022 | 56.84 | 57.24 | 56.33 | 56.59 | 4,217,093 | -0.52(-0.92%) |
Jul 08, 2022 | 57.54 | 57.93 | 57.05 | 57.11 | 6,151,258 | -0.53(-0.92%) |
Jul 07, 2022 | 56.39 | 58.10 | 56.24 | 57.65 | 7,042,348 | +1.47(+2.62%) |
Jul 06, 2022 | 56.07 | 56.85 | 55.30 | 56.17 | 5,880,980 | +0.38(+0.68%) |
Jul 05, 2022 | 53.72 | 56.50 | 53.61 | 55.79 | 8,632,705 | +1.49(+2.75%) |
Jul 01, 2022 | 53.88 | 54.37 | 52.86 | 54.30 | 5,574,163 | +0.18(+0.34%) |
Jun 30, 2022 | 54.33 | 54.91 | 53.83 | 54.12 | 5,891,003 | -1.20(-2.17%) |
Jun 29, 2022 | 55.55 | 55.75 | 54.98 | 55.32 | 3,860,817 | -0.38(-0.68%) |
Jun 28, 2022 | 58.27 | 58.71 | 55.66 | 55.70 | 6,037,643 | -2.26(-3.90%) |
Jun 27, 2022 | 58.86 | 59.01 | 57.67 | 57.96 | 5,256,818 | -0.42(-0.71%) |
Jun 24, 2022 | 56.03 | 58.44 | 55.79 | 58.37 | 7,610,058 | +2.85(+5.13%) |
Jun 23, 2022 | 55.60 | 55.99 | 54.60 | 55.52 | 4,577,408 | +0.22(+0.40%) |
Jun 22, 2022 | 55.15 | 55.95 | 54.97 | 55.30 | 6,577,431 | -0.41(-0.73%) |
Jun 21, 2022 | 55.98 | 56.47 | 55.26 | 55.71 | 6,336,642 | +0.84(+1.54%) |
Jun 17, 2022 | 54.71 | 55.47 | 54.28 | 54.86 | 12,724,721 | -0.12(-0.21%) |
Jun 16, 2022 | 54.78 | 55.21 | 54.22 | 54.98 | 9,410,762 | -0.86(-1.54%) |
Jun 15, 2022 | 55.77 | 56.39 | 55.08 | 55.84 | 7,379,651 | +0.29(+0.52%) |
Jun 14, 2022 | 55.59 | 56.51 | 55.40 | 55.55 | 6,051,545 | +0.00(+0.00%) |
Jun 13, 2022 | 55.51 | 56.28 | 55.26 | 55.55 | 7,365,797 | -1.59(-2.78%) |
Jun 10, 2022 | 57.55 | 58.43 | 56.94 | 57.14 | 5,018,373 | -1.63(-2.77%) |
Jun 09, 2022 | 59.27 | 59.75 | 58.77 | 58.77 | 3,975,807 | -0.76(-1.27%) |
Jun 08, 2022 | 59.20 | 60.45 | 58.64 | 59.52 | 4,385,575 | +0.37(+0.62%) |
Jun 07, 2022 | 58.05 | 59.38 | 57.43 | 59.16 | 6,920,838 | -0.66(-1.10%) |
Jun 06, 2022 | 60.48 | 60.60 | 59.48 | 59.82 | 4,030,095 | -0.29(-0.48%) |
Jun 03, 2022 | 61.63 | 61.89 | 59.99 | 60.11 | 5,050,838 | -1.69(-2.73%) |
Jun 02, 2022 | 60.99 | 61.91 | 60.74 | 61.79 | 3,546,873 | +1.23(+2.03%) |
Jun 01, 2022 | 62.36 | 62.43 | 60.33 | 60.56 | 4,291,869 | -1.04(-1.68%) |
May 31, 2022 | 62.25 | 62.25 | 60.69 | 61.60 | 7,781,756 | -0.99(-1.58%) |
May 27, 2022 | 61.80 | 62.83 | 61.40 | 62.59 | 6,733,448 | +0.47(+0.75%) |
May 26, 2022 | 60.88 | 62.31 | 59.92 | 62.12 | 11,168,277 | +2.80(+4.72%) |
May 25, 2022 | 57.61 | 59.85 | 57.17 | 59.32 | 7,070,984 | +1.49(+2.58%) |
May 24, 2022 | 57.36 | 58.01 | 56.67 | 57.83 | 7,222,502 | -0.61(-1.04%) |
May 23, 2022 | 56.31 | 59.22 | 55.96 | 58.44 | 9,546,480 | +2.36(+4.22%) |
May 20, 2022 | 56.79 | 57.99 | 53.99 | 56.08 | 16,210,079 | -3.43(-5.76%) |
May 19, 2022 | 57.77 | 60.95 | 57.17 | 59.51 | 14,348,928 | +1.18(+2.03%) |
May 18, 2022 | 59.54 | 61.09 | 57.18 | 58.32 | 27,500,504 | +3.88(+7.12%) |
May 17, 2022 | 54.11 | 54.47 | 52.02 | 54.45 | 14,428,327 | +0.07(+0.12%) |
May 16, 2022 | 54.88 | 55.09 | 53.84 | 54.38 | 8,206,767 | -1.04(-1.87%) |
May 13, 2022 | 54.96 | 55.78 | 54.33 | 55.42 | 8,293,579 | +1.15(+2.13%) |
May 12, 2022 | 52.93 | 54.54 | 52.80 | 54.26 | 8,782,937 | +0.98(+1.84%) |
May 11, 2022 | 54.67 | 54.92 | 53.16 | 53.28 | 8,668,462 | -0.89(-1.64%) |
May 10, 2022 | 57.43 | 57.75 | 53.47 | 54.17 | 9,681,548 | -2.83(-4.97%) |
May 09, 2022 | 57.62 | 58.91 | 56.71 | 57.01 | 8,574,293 | -1.22(-2.10%) |
May 06, 2022 | 59.01 | 59.01 | 56.89 | 58.23 | 6,327,564 | -1.25(-2.11%) |
May 05, 2022 | 60.70 | 61.25 | 58.72 | 59.48 | 6,162,878 | -2.27(-3.68%) |
May 04, 2022 | 59.74 | 61.82 | 59.05 | 61.76 | 4,925,084 | +1.98(+3.31%) |
May 03, 2022 | 60.40 | 60.42 | 59.11 | 59.78 | 4,614,290 | -0.27(-0.45%) |
May 02, 2022 | 59.45 | 60.09 | 58.35 | 60.05 | 8,441,163 | +0.98(+1.66%) |
Apr 29, 2022 | 60.49 | 60.75 | 58.85 | 59.07 | 7,267,713 | -1.99(-3.25%) |
Apr 28, 2022 | 60.10 | 61.41 | 59.46 | 61.05 | 4,395,019 | +1.80(+3.04%) |
Apr 27, 2022 | 59.19 | 59.77 | 58.53 | 59.25 | 7,782,692 | +0.05(+0.08%) |
Apr 26, 2022 | 60.39 | 60.97 | 59.20 | 59.20 | 5,959,364 | -1.90(-3.11%) |
Apr 25, 2022 | 60.04 | 61.15 | 59.06 | 61.10 | 6,568,830 | +0.66(+1.08%) |
Apr 22, 2022 | 62.01 | 63.01 | 60.37 | 60.45 | 5,628,095 | -3.11(-4.90%) |
Apr 21, 2022 | 65.16 | 65.82 | 63.37 | 63.56 | 8,107,930 | -0.81(-1.26%) |
Apr 20, 2022 | 63.86 | 65.00 | 63.79 | 64.37 | 8,240,390 | +1.30(+2.06%) |
Apr 19, 2022 | 60.31 | 63.26 | 60.18 | 63.07 | 9,358,442 | +2.88(+4.79%) |
Apr 18, 2022 | 60.17 | 60.83 | 59.86 | 60.19 | 4,691,187 | -0.26(-0.43%) |
Apr 14, 2022 | 61.55 | 62.07 | 60.31 | 60.45 | 6,755,034 | -0.95(-1.55%) |
Apr 13, 2022 | 60.79 | 61.69 | 60.49 | 61.40 | 6,336,365 | +0.84(+1.38%) |
Apr 12, 2022 | 60.15 | 61.73 | 60.09 | 60.56 | 6,093,844 | +0.93(+1.57%) |
Apr 11, 2022 | 59.74 | 61.07 | 59.54 | 59.63 | 6,463,438 | +0.29(+0.49%) |
Apr 08, 2022 | 59.05 | 60.06 | 58.68 | 59.34 | 7,889,268 | +0.22(+0.38%) |
Apr 07, 2022 | 57.80 | 59.51 | 57.32 | 59.12 | 7,934,396 | +0.77(+1.32%) |
Apr 06, 2022 | 58.71 | 58.88 | 57.62 | 58.34 | 8,965,160 | -1.14(-1.91%) |
Apr 05, 2022 | 58.21 | 59.84 | 58.00 | 59.48 | 6,359,936 | -0.35(-0.58%) |
Apr 04, 2022 | 58.61 | 60.05 | 58.26 | 59.83 | 6,074,292 | +1.14(+1.94%) |
Apr 01, 2022 | 58.53 | 58.84 | 57.86 | 58.69 | 5,977,812 | +0.30(+0.51%) |
Mar 31, 2022 | 59.38 | 59.96 | 58.31 | 58.39 | 10,667,429 | -1.37(-2.29%) |
Mar 30, 2022 | 61.09 | 61.46 | 59.60 | 59.76 | 8,234,263 | -2.23(-3.59%) |
Mar 29, 2022 | 60.38 | 62.16 | 60.37 | 61.99 | 10,179,756 | +2.23(+3.73%) |
Mar 28, 2022 | 58.22 | 59.77 | 58.18 | 59.76 | 10,807,147 | +0.68(+1.16%) |
Mar 25, 2022 | 58.55 | 59.22 | 57.87 | 59.08 | 10,490,059 | +1.18(+2.03%) |
Mar 24, 2022 | 57.57 | 58.15 | 56.85 | 57.90 | 8,956,378 | +0.57(+0.99%) |
Mar 23, 2022 | 58.45 | 58.54 | 57.28 | 57.33 | 8,549,440 | -1.59(-2.70%) |
Mar 22, 2022 | 59.21 | 60.05 | 58.78 | 58.92 | 14,145,807 | +0.13(+0.23%) |
Mar 21, 2022 | 60.56 | 60.56 | 58.29 | 58.79 | 7,617,903 | -1.40(-2.32%) |
Mar 18, 2022 | 59.76 | 60.35 | 59.03 | 60.19 | 12,167,577 | +0.18(+0.31%) |
Mar 17, 2022 | 59.64 | 60.47 | 59.23 | 60.00 | 8,444,105 | -0.28(-0.46%) |
Mar 16, 2022 | 60.17 | 61.35 | 59.33 | 60.28 | 8,588,026 | +0.79(+1.33%) |
Mar 15, 2022 | 59.53 | 60.56 | 59.15 | 59.49 | 6,660,181 | +0.45(+0.77%) |
Mar 14, 2022 | 59.32 | 59.85 | 58.75 | 59.04 | 5,072,447 | -0.17(-0.29%) |
Mar 11, 2022 | 60.05 | 60.25 | 59.05 | 59.21 | 5,499,130 | -0.60(-1.00%) |
Mar 10, 2022 | 57.66 | 59.84 | 57.42 | 59.81 | 6,026,691 | +0.83(+1.41%) |
Mar 09, 2022 | 59.47 | 60.39 | 58.94 | 58.98 | 5,990,013 | +1.15(+1.98%) |
Mar 08, 2022 | 56.07 | 58.88 | 55.83 | 57.83 | 12,400,019 | +1.61(+2.86%) |
Mar 07, 2022 | 60.19 | 60.33 | 55.97 | 56.22 | 11,877,513 | -4.06(-6.73%) |
Mar 04, 2022 | 62.58 | 62.84 | 59.95 | 60.28 | 9,307,625 | -3.06(-4.82%) |
Mar 03, 2022 | 63.65 | 63.73 | 62.65 | 63.34 | 5,379,579 | -0.40(-0.62%) |
Mar 02, 2022 | 62.11 | 65.14 | 62.08 | 63.73 | 8,429,537 | +2.14(+3.47%) |