Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.15 | 47.29 | 46.74 | 47.27 | 6,048,972 | +0.17(+0.37%) |
Mar 30, 2023 | 47.11 | 47.14 | 46.51 | 47.09 | 7,729,315 | +0.48(+1.03%) |
Mar 29, 2023 | 46.67 | 47.05 | 46.32 | 46.61 | 5,426,459 | -0.31(-0.66%) |
Mar 28, 2023 | 46.67 | 46.97 | 46.16 | 46.92 | 5,066,108 | +0.43(+0.93%) |
Mar 27, 2023 | 45.62 | 46.55 | 45.41 | 46.48 | 6,503,722 | -0.33(-0.70%) |
Mar 24, 2023 | 46.46 | 47.45 | 45.99 | 46.81 | 9,714,112 | +0.73(+1.59%) |
Mar 23, 2023 | 45.37 | 46.86 | 45.24 | 46.08 | 9,902,335 | +1.11(+2.47%) |
Mar 22, 2023 | 44.89 | 45.75 | 44.46 | 44.97 | 8,972,592 | +0.04(+0.09%) |
Mar 21, 2023 | 45.44 | 45.47 | 44.26 | 44.93 | 7,956,632 | -1.18(-2.55%) |
Mar 20, 2023 | 46.97 | 47.24 | 45.97 | 46.11 | 10,911,602 | -0.34(-0.73%) |
Mar 17, 2023 | 44.99 | 46.95 | 44.57 | 46.45 | 28,351,558 | +2.30(+5.22%) |
Mar 16, 2023 | 44.56 | 44.56 | 43.09 | 44.14 | 10,431,034 | -0.32(-0.72%) |
Mar 15, 2023 | 44.16 | 44.48 | 43.31 | 44.46 | 14,695,039 | +1.20(+2.76%) |
Mar 14, 2023 | 43.68 | 43.77 | 42.66 | 43.26 | 11,649,264 | -0.24(-0.55%) |
Mar 13, 2023 | 41.91 | 43.90 | 41.90 | 43.51 | 17,317,002 | +2.85(+7.02%) |
Mar 10, 2023 | 41.04 | 41.96 | 40.53 | 40.65 | 8,062,779 | +0.41(+1.01%) |
Mar 09, 2023 | 40.98 | 41.22 | 40.19 | 40.25 | 5,386,000 | -0.41(-1.00%) |
Mar 08, 2023 | 40.92 | 41.30 | 40.41 | 40.65 | 6,918,575 | +0.06(+0.14%) |
Mar 07, 2023 | 41.98 | 41.98 | 40.58 | 40.59 | 9,505,418 | -1.64(-3.89%) |
Mar 06, 2023 | 42.49 | 42.92 | 42.05 | 42.24 | 6,045,988 | -0.46(-1.07%) |
Mar 03, 2023 | 42.49 | 42.73 | 42.05 | 42.70 | 5,937,335 | +0.73(+1.73%) |
Mar 02, 2023 | 41.82 | 42.06 | 41.55 | 41.97 | 5,857,863 | -0.15(-0.36%) |
Mar 01, 2023 | 42.27 | 42.60 | 41.95 | 42.12 | 6,786,913 | +0.47(+1.12%) |
Feb 28, 2023 | 41.32 | 42.15 | 41.08 | 41.65 | 9,489,625 | +0.26(+0.62%) |
Feb 27, 2023 | 41.75 | 41.96 | 41.15 | 41.40 | 8,665,589 | -0.19(-0.46%) |
Feb 24, 2023 | 41.74 | 42.00 | 41.25 | 41.59 | 7,687,181 | -0.69(-1.63%) |
Feb 23, 2023 | 42.13 | 42.70 | 41.42 | 42.27 | 8,078,655 | +0.03(+0.07%) |
Feb 22, 2023 | 42.98 | 43.01 | 42.07 | 42.25 | 10,067,178 | -0.90(-2.08%) |
Feb 21, 2023 | 43.16 | 43.41 | 42.72 | 43.14 | 7,177,288 | -0.24(-0.55%) |
Feb 17, 2023 | 43.29 | 43.52 | 42.67 | 43.38 | 8,977,885 | -0.41(-0.94%) |
Feb 16, 2023 | 43.60 | 44.25 | 43.09 | 43.79 | 7,844,120 | -0.43(-0.97%) |
Feb 15, 2023 | 44.16 | 44.61 | 43.89 | 44.22 | 9,036,239 | -0.68(-1.51%) |
Feb 14, 2023 | 45.79 | 45.79 | 44.24 | 44.90 | 8,994,652 | -1.23(-2.67%) |
Feb 13, 2023 | 46.04 | 46.48 | 45.24 | 46.13 | 5,445,761 | +0.31(+0.67%) |
Feb 10, 2023 | 45.53 | 45.89 | 45.17 | 45.83 | 4,891,685 | +0.38(+0.84%) |
Feb 09, 2023 | 46.79 | 47.38 | 45.15 | 45.45 | 6,511,285 | -0.74(-1.59%) |
Feb 08, 2023 | 46.67 | 46.94 | 46.06 | 46.18 | 5,647,266 | -0.35(-0.76%) |
Feb 07, 2023 | 45.58 | 47.11 | 45.41 | 46.53 | 8,398,812 | +1.07(+2.35%) |
Feb 06, 2023 | 44.87 | 45.89 | 44.86 | 45.46 | 15,986,355 | -2.15(-4.51%) |
Feb 03, 2023 | 48.71 | 49.00 | 47.34 | 47.61 | 10,201,501 | -2.46(-4.92%) |
Feb 02, 2023 | 51.75 | 52.04 | 49.53 | 50.08 | 7,584,325 | -1.68(-3.25%) |
Feb 01, 2023 | 50.38 | 52.31 | 50.19 | 51.76 | 6,904,460 | +1.20(+2.38%) |
Jan 31, 2023 | 50.13 | 50.56 | 49.85 | 50.56 | 8,297,730 | +0.18(+0.36%) |
Jan 30, 2023 | 50.78 | 51.20 | 50.30 | 50.37 | 4,805,001 | -0.55(-1.09%) |
Jan 27, 2023 | 51.64 | 51.64 | 50.83 | 50.93 | 5,959,485 | -0.77(-1.50%) |
Jan 26, 2023 | 52.42 | 52.42 | 51.17 | 51.70 | 5,897,168 | -0.92(-1.74%) |
Jan 25, 2023 | 50.67 | 52.92 | 50.57 | 52.62 | 6,338,099 | +1.62(+3.18%) |
Jan 24, 2023 | 57.39 | 57.39 | 45.07 | 51.00 | 4,719,104 | -0.23(-0.45%) |
Jan 23, 2023 | 50.41 | 51.33 | 50.05 | 51.22 | 4,914,745 | +0.28(+0.54%) |
Jan 20, 2023 | 49.72 | 51.06 | 49.60 | 50.95 | 5,086,591 | +0.83(+1.66%) |
Jan 19, 2023 | 49.07 | 50.49 | 48.60 | 50.12 | 7,263,749 | +0.90(+1.82%) |
Jan 18, 2023 | 50.64 | 50.86 | 49.13 | 49.22 | 8,662,597 | -0.90(-1.79%) |
Jan 17, 2023 | 51.31 | 51.46 | 49.89 | 50.12 | 7,336,889 | -1.80(-3.46%) |
Jan 13, 2023 | 50.97 | 52.05 | 50.86 | 51.91 | 6,855,429 | +0.91(+1.78%) |
Jan 12, 2023 | 51.17 | 51.19 | 50.25 | 51.00 | 6,402,271 | +0.90(+1.79%) |
Jan 11, 2023 | 50.96 | 51.24 | 49.72 | 50.11 | 6,411,522 | -0.66(-1.30%) |
Jan 10, 2023 | 50.14 | 50.84 | 49.88 | 50.77 | 4,320,795 | +0.89(+1.78%) |
Jan 09, 2023 | 50.42 | 50.71 | 49.70 | 49.88 | 7,906,175 | -0.45(-0.89%) |
Jan 06, 2023 | 49.96 | 50.90 | 49.11 | 50.33 | 7,773,641 | +1.41(+2.89%) |
Jan 05, 2023 | 48.28 | 48.96 | 47.78 | 48.91 | 7,365,916 | -0.29(-0.58%) |
Jan 04, 2023 | 48.33 | 49.53 | 48.06 | 49.20 | 12,073,051 | +1.84(+3.89%) |
Jan 03, 2023 | 46.10 | 47.50 | 45.95 | 47.36 | 8,824,860 | +2.27(+5.04%) |
Dec 30, 2022 | 45.46 | 45.46 | 44.56 | 45.08 | 4,106,042 | -0.15(-0.34%) |
Dec 29, 2022 | 45.46 | 45.70 | 45.12 | 45.24 | 4,082,434 | -0.01(-0.02%) |
Dec 28, 2022 | 46.21 | 46.26 | 44.92 | 45.25 | 5,528,844 | -1.32(-2.83%) |
Dec 27, 2022 | 45.90 | 46.92 | 45.82 | 46.56 | 6,149,747 | +0.86(+1.88%) |
Dec 23, 2022 | 45.49 | 46.21 | 44.91 | 45.70 | 4,816,035 | +0.33(+0.74%) |
Dec 22, 2022 | 44.82 | 45.38 | 44.37 | 45.37 | 4,883,625 | +0.17(+0.38%) |
Dec 21, 2022 | 45.75 | 46.26 | 44.94 | 45.20 | 6,558,205 | -0.29(-0.63%) |
Dec 20, 2022 | 44.32 | 45.88 | 44.25 | 45.48 | 6,485,529 | +1.93(+4.43%) |
Dec 19, 2022 | 43.98 | 44.38 | 43.30 | 43.55 | 6,571,951 | -0.52(-1.17%) |
Dec 16, 2022 | 43.35 | 44.46 | 43.22 | 44.07 | 12,212,493 | +0.54(+1.25%) |
Dec 15, 2022 | 43.75 | 44.55 | 43.46 | 43.53 | 7,995,956 | -1.47(-3.27%) |
Dec 14, 2022 | 45.01 | 45.45 | 44.29 | 45.00 | 7,944,303 | -0.04(-0.08%) |
Dec 13, 2022 | 46.14 | 46.56 | 44.60 | 45.04 | 8,526,036 | +0.72(+1.62%) |
Dec 12, 2022 | 44.15 | 44.39 | 43.30 | 44.32 | 6,945,167 | +0.00(+0.00%) |
Dec 09, 2022 | 45.25 | 45.75 | 44.30 | 44.32 | 9,613,182 | -0.69(-1.53%) |
Dec 08, 2022 | 45.39 | 45.54 | 44.89 | 45.01 | 4,838,545 | -0.07(-0.15%) |
Dec 07, 2022 | 44.88 | 45.54 | 44.63 | 45.07 | 7,695,290 | +0.59(+1.33%) |
Dec 06, 2022 | 45.38 | 45.69 | 44.18 | 44.48 | 5,864,637 | -0.33(-0.74%) |
Dec 05, 2022 | 45.66 | 45.96 | 44.52 | 44.81 | 7,753,213 | -1.13(-2.47%) |
Dec 02, 2022 | 44.92 | 46.02 | 44.55 | 45.94 | 8,692,569 | +0.09(+0.21%) |
Dec 01, 2022 | 45.71 | 46.87 | 45.46 | 45.85 | 11,112,942 | +1.04(+2.32%) |
Nov 30, 2022 | 43.59 | 44.82 | 42.77 | 44.81 | 14,544,253 | +1.61(+3.74%) |
Nov 29, 2022 | 42.28 | 43.24 | 42.22 | 43.20 | 6,305,648 | +1.36(+3.25%) |
Nov 28, 2022 | 43.24 | 43.30 | 41.74 | 41.84 | 9,799,513 | -1.44(-3.34%) |
Nov 25, 2022 | 43.77 | 43.98 | 43.23 | 43.28 | 2,831,828 | -0.38(-0.86%) |
Nov 23, 2022 | 43.17 | 43.68 | 42.85 | 43.66 | 6,774,994 | +0.11(+0.26%) |
Nov 22, 2022 | 42.85 | 43.60 | 42.63 | 43.55 | 6,745,526 | +1.07(+2.51%) |
Nov 21, 2022 | 42.36 | 42.56 | 41.58 | 42.48 | 4,769,646 | -0.12(-0.29%) |
Nov 18, 2022 | 42.35 | 42.60 | 41.83 | 42.60 | 6,521,286 | +0.43(+1.03%) |
Nov 17, 2022 | 41.99 | 42.48 | 41.72 | 42.17 | 6,291,189 | -0.77(-1.80%) |
Nov 16, 2022 | 43.16 | 43.84 | 42.93 | 42.94 | 5,449,198 | -0.19(-0.44%) |
Nov 15, 2022 | 44.20 | 44.32 | 42.57 | 43.13 | 9,700,882 | -0.57(-1.30%) |
Nov 14, 2022 | 43.58 | 44.28 | 43.50 | 43.70 | 7,022,093 | -0.23(-0.52%) |
Nov 11, 2022 | 44.01 | 44.05 | 42.97 | 43.92 | 7,218,866 | +0.11(+0.26%) |
Nov 10, 2022 | 43.21 | 44.29 | 42.98 | 43.81 | 12,537,825 | +2.91(+7.11%) |
Nov 09, 2022 | 41.21 | 41.73 | 40.69 | 40.90 | 9,354,345 | -0.40(-0.96%) |
Nov 08, 2022 | 38.99 | 42.31 | 38.82 | 41.30 | 12,600,244 | +2.29(+5.88%) |
Nov 07, 2022 | 38.85 | 39.34 | 38.45 | 39.01 | 6,541,804 | +0.31(+0.81%) |
Nov 04, 2022 | 37.06 | 38.84 | 36.86 | 38.69 | 11,719,185 | +3.02(+8.47%) |
Nov 03, 2022 | 36.82 | 37.00 | 35.35 | 35.67 | 12,178,688 | -1.64(-4.40%) |
Nov 02, 2022 | 39.56 | 37.24 | 37.32 | 15,262,745 | -2.06(-5.23%) | |
Nov 01, 2022 | 40.61 | 40.82 | 39.35 | 39.37 | 8,139,939 | -0.58(-1.44%) |
Oct 31, 2022 | 40.02 | 40.44 | 39.62 | 39.95 | 7,923,145 | -0.51(-1.26%) |
Oct 28, 2022 | 40.30 | 40.62 | 39.97 | 40.46 | 7,352,259 | -0.19(-0.46%) |
Oct 27, 2022 | 41.51 | 41.51 | 40.56 | 40.65 | 8,071,255 | -0.67(-1.62%) |
Oct 26, 2022 | 40.74 | 41.77 | 40.64 | 41.32 | 9,627,866 | +0.99(+2.46%) |
Oct 25, 2022 | 39.86 | 40.56 | 39.70 | 40.33 | 9,162,307 | +0.60(+1.52%) |
Oct 24, 2022 | 39.64 | 40.03 | 39.19 | 39.72 | 7,555,642 | -0.27(-0.68%) |
Oct 21, 2022 | 39.07 | 40.19 | 38.85 | 40.00 | 10,774,971 | +1.16(+2.99%) |
Oct 20, 2022 | 38.23 | 39.73 | 38.12 | 38.84 | 6,147,123 | +0.73(+1.91%) |
Oct 19, 2022 | 38.81 | 38.85 | 38.07 | 38.11 | 7,713,120 | -1.26(-3.19%) |
Oct 18, 2022 | 39.54 | 39.74 | 38.85 | 39.36 | 6,781,544 | +0.37(+0.94%) |
Oct 17, 2022 | 39.28 | 39.63 | 38.93 | 39.00 | 7,593,531 | +0.54(+1.40%) |
Oct 14, 2022 | 39.16 | 39.46 | 38.38 | 38.46 | 10,374,541 | -0.83(-2.11%) |
Oct 13, 2022 | 38.62 | 39.52 | 37.80 | 39.29 | 8,348,838 | -0.27(-0.69%) |
Oct 12, 2022 | 39.30 | 39.95 | 39.05 | 39.56 | 6,450,074 | +0.09(+0.22%) |
Oct 11, 2022 | 39.86 | 40.55 | 39.31 | 39.48 | 8,375,869 | -0.43(-1.09%) |
Oct 10, 2022 | 40.06 | 40.49 | 39.70 | 39.91 | 5,919,273 | -0.30(-0.75%) |
Oct 07, 2022 | 41.82 | 42.20 | 40.20 | 40.21 | 9,553,189 | -2.16(-5.10%) |
Oct 06, 2022 | 41.21 | 42.42 | 41.06 | 42.38 | 10,116,499 | +0.93(+2.26%) |
Oct 05, 2022 | 41.37 | 41.60 | 40.49 | 41.44 | 9,786,889 | -0.59(-1.41%) |
Oct 04, 2022 | 41.81 | 42.70 | 41.48 | 42.04 | 11,335,133 | +0.77(+1.88%) |
Oct 03, 2022 | 40.38 | 41.57 | 39.99 | 41.26 | 13,678,257 | +1.59(+4.00%) |
Sep 30, 2022 | 39.44 | 40.34 | 39.21 | 39.68 | 13,361,124 | +0.25(+0.65%) |
Sep 29, 2022 | 39.35 | 39.73 | 38.84 | 39.42 | 8,868,997 | -0.41(-1.02%) |
Sep 28, 2022 | 38.88 | 39.85 | 38.74 | 39.83 | 9,709,127 | +1.81(+4.77%) |
Sep 27, 2022 | 38.88 | 39.15 | 37.99 | 38.01 | 8,720,984 | -0.30(-0.79%) |
Sep 26, 2022 | 38.75 | 39.11 | 37.76 | 38.32 | 8,844,701 | -0.62(-1.60%) |
Sep 23, 2022 | 39.17 | 39.29 | 38.23 | 38.94 | 12,357,135 | -1.18(-2.94%) |
Sep 22, 2022 | 40.28 | 40.67 | 39.57 | 40.12 | 8,116,737 | +0.09(+0.24%) |
Sep 21, 2022 | 40.69 | 40.97 | 39.53 | 40.03 | 10,677,909 | -0.38(-0.93%) |
Sep 20, 2022 | 41.15 | 41.21 | 39.91 | 40.40 | 9,746,890 | -1.39(-3.32%) |
Sep 19, 2022 | 40.79 | 41.80 | 40.52 | 41.79 | 10,412,756 | +0.53(+1.28%) |
Sep 16, 2022 | 39.53 | 41.63 | 39.28 | 41.26 | 19,287,784 | +1.24(+3.09%) |
Sep 15, 2022 | 40.32 | 40.89 | 39.60 | 40.03 | 11,082,063 | -0.50(-1.23%) |
Sep 14, 2022 | 40.75 | 41.21 | 40.42 | 40.53 | 10,875,924 | -0.09(-0.23%) |
Sep 13, 2022 | 40.30 | 41.35 | 40.20 | 40.62 | 11,201,719 | -0.87(-2.09%) |
Sep 12, 2022 | 41.93 | 42.10 | 41.38 | 41.49 | 11,405,328 | +0.74(+1.81%) |
Sep 09, 2022 | 40.67 | 40.97 | 40.33 | 40.75 | 8,390,980 | +0.74(+1.84%) |
Sep 08, 2022 | 39.80 | 40.34 | 39.58 | 40.02 | 9,670,506 | +0.04(+0.09%) |
Sep 07, 2022 | 38.92 | 40.37 | 38.61 | 39.98 | 9,176,079 | +1.12(+2.89%) |
Sep 06, 2022 | 39.37 | 40.01 | 38.70 | 38.85 | 12,847,675 | +0.04(+0.10%) |
Sep 02, 2022 | 38.94 | 39.66 | 38.20 | 38.82 | 11,191,998 | +0.71(+1.86%) |
Sep 01, 2022 | 38.00 | 38.42 | 37.51 | 38.11 | 11,203,634 | -0.42(-1.09%) |
Aug 31, 2022 | 39.20 | 39.47 | 38.34 | 38.53 | 14,764,310 | -0.78(-1.99%) |
Aug 30, 2022 | 39.84 | 39.93 | 39.18 | 39.31 | 9,618,677 | -0.57(-1.43%) |
Aug 29, 2022 | 40.08 | 40.75 | 39.81 | 39.88 | 11,004,212 | -0.38(-0.95%) |
Aug 26, 2022 | 42.21 | 42.29 | 39.94 | 40.26 | 8,936,179 | -1.79(-4.25%) |
Aug 25, 2022 | 42.12 | 42.25 | 41.62 | 42.05 | 5,897,397 | +0.32(+0.76%) |
Aug 24, 2022 | 41.22 | 41.83 | 40.81 | 41.73 | 8,359,005 | +0.23(+0.56%) |
Aug 23, 2022 | 40.99 | 41.91 | 40.98 | 41.50 | 9,598,054 | +0.68(+1.67%) |
Aug 22, 2022 | 40.12 | 40.89 | 39.94 | 40.82 | 6,897,270 | +0.27(+0.67%) |
Aug 19, 2022 | 41.45 | 41.57 | 40.45 | 40.55 | 8,881,708 | -1.04(-2.51%) |
Aug 18, 2022 | 42.05 | 42.23 | 41.56 | 41.59 | 6,697,749 | -0.23(-0.56%) |
Aug 17, 2022 | 42.71 | 42.77 | 41.78 | 41.83 | 6,671,346 | -1.07(-2.50%) |
Aug 16, 2022 | 42.66 | 43.02 | 42.30 | 42.90 | 5,324,658 | +0.10(+0.24%) |
Aug 15, 2022 | 42.53 | 42.95 | 42.26 | 42.80 | 9,692,065 | -0.57(-1.31%) |
Aug 12, 2022 | 42.25 | 43.41 | 42.25 | 43.36 | 9,074,240 | +1.16(+2.76%) |
Aug 11, 2022 | 42.96 | 43.32 | 42.12 | 42.20 | 8,427,929 | -0.41(-0.96%) |
Aug 10, 2022 | 42.39 | 43.22 | 42.05 | 42.61 | 9,012,244 | +0.41(+0.97%) |
Aug 09, 2022 | 42.08 | 42.23 | 41.18 | 42.20 | 9,143,752 | +0.48(+1.16%) |
Aug 08, 2022 | 42.39 | 42.71 | 41.59 | 41.71 | 11,219,220 | +0.01(+0.02%) |
Aug 05, 2022 | 41.30 | 41.75 | 40.91 | 41.71 | 8,744,622 | -0.48(-1.13%) |
Aug 04, 2022 | 41.56 | 42.73 | 41.30 | 42.18 | 11,197,125 | +0.82(+1.98%) |
Aug 03, 2022 | 42.10 | 42.10 | 40.90 | 41.36 | 11,833,235 | -0.41(-0.98%) |
Aug 02, 2022 | 42.11 | 43.45 | 41.73 | 41.77 | 15,397,599 | -0.09(-0.22%) |
Aug 01, 2022 | 42.25 | 42.56 | 41.44 | 41.86 | 9,320,090 | -0.32(-0.75%) |
Jul 29, 2022 | 42.92 | 43.04 | 41.57 | 42.18 | 16,910,738 | -0.49(-1.16%) |
Jul 28, 2022 | 43.29 | 43.46 | 42.12 | 42.67 | 19,438,634 | +0.19(+0.44%) |
Jul 27, 2022 | 43.37 | 43.73 | 42.14 | 42.49 | 22,651,892 | -0.49(-1.15%) |
Jul 26, 2022 | 41.86 | 43.48 | 41.86 | 42.98 | 17,669,860 | +1.44(+3.48%) |
Jul 25, 2022 | 46.24 | 46.47 | 40.99 | 41.54 | 39,380,056 | -6.33(-13.23%) |
Jul 22, 2022 | 49.13 | 49.52 | 47.36 | 47.87 | 12,371,598 | -0.65(-1.34%) |
Jul 21, 2022 | 48.77 | 49.06 | 48.00 | 48.52 | 14,154,416 | -0.21(-0.42%) |
Jul 20, 2022 | 50.84 | 51.10 | 48.65 | 48.73 | 12,533,397 | -2.18(-4.28%) |
Jul 19, 2022 | 51.08 | 51.76 | 50.61 | 50.91 | 7,888,042 | -0.15(-0.29%) |
Jul 18, 2022 | 51.83 | 52.20 | 51.01 | 51.06 | 5,005,088 | +0.07(+0.15%) |
Jul 15, 2022 | 51.81 | 51.96 | 50.23 | 50.98 | 7,189,684 | -0.24(-0.47%) |
Jul 14, 2022 | 52.70 | 52.90 | 51.04 | 51.23 | 11,505,049 | -2.98(-5.50%) |
Jul 13, 2022 | 53.58 | 55.46 | 53.43 | 54.21 | 5,941,026 | +0.23(+0.43%) |
Jul 12, 2022 | 54.45 | 55.22 | 53.90 | 53.97 | 5,245,308 | -0.79(-1.45%) |
Jul 11, 2022 | 55.05 | 55.46 | 54.60 | 54.77 | 4,408,498 | -0.53(-0.96%) |
Jul 08, 2022 | 55.94 | 56.26 | 55.19 | 55.30 | 3,774,757 | -0.48(-0.85%) |
Jul 07, 2022 | 56.09 | 56.72 | 55.40 | 55.77 | 5,532,636 | +0.39(+0.71%) |
Jul 06, 2022 | 55.41 | 55.92 | 53.62 | 55.38 | 7,973,194 | -0.24(-0.44%) |
Jul 05, 2022 | 56.60 | 57.18 | 54.45 | 55.62 | 8,301,925 | -1.36(-2.39%) |
Jul 01, 2022 | 55.36 | 57.22 | 54.10 | 56.98 | 7,429,267 | +1.40(+2.51%) |
Jun 30, 2022 | 57.29 | 57.62 | 55.26 | 55.59 | 8,255,494 | -2.16(-3.74%) |
Jun 29, 2022 | 59.27 | 59.55 | 57.26 | 57.75 | 4,505,563 | -0.90(-1.54%) |
Jun 28, 2022 | 59.77 | 59.86 | 58.47 | 58.65 | 5,989,933 | -0.81(-1.36%) |
Jun 27, 2022 | 59.70 | 59.99 | 58.92 | 59.46 | 7,724,554 | -0.33(-0.55%) |
Jun 24, 2022 | 58.58 | 59.99 | 57.64 | 59.79 | 8,233,963 | +1.23(+2.10%) |
Jun 23, 2022 | 60.14 | 60.96 | 57.88 | 58.56 | 7,185,962 | -1.60(-2.66%) |
Jun 22, 2022 | 60.55 | 61.71 | 60.12 | 60.16 | 5,814,988 | -0.55(-0.91%) |
Jun 21, 2022 | 59.80 | 61.23 | 59.32 | 60.71 | 8,390,094 | +1.31(+2.21%) |
Jun 17, 2022 | 60.24 | 60.32 | 58.57 | 59.40 | 12,194,365 | -0.89(-1.47%) |
Jun 16, 2022 | 57.82 | 60.59 | 57.68 | 60.28 | 8,685,959 | +1.89(+3.24%) |
Jun 15, 2022 | 59.86 | 59.93 | 57.10 | 58.39 | 6,722,986 | -0.38(-0.65%) |
Jun 14, 2022 | 60.40 | 60.41 | 58.24 | 58.77 | 5,130,145 | -1.45(-2.41%) |
Jun 13, 2022 | 60.63 | 61.88 | 59.76 | 60.22 | 8,714,766 | -2.05(-3.29%) |
Jun 10, 2022 | 59.25 | 62.85 | 58.50 | 62.27 | 7,855,323 | +2.11(+3.51%) |
Jun 09, 2022 | 62.24 | 62.38 | 60.06 | 60.16 | 6,446,167 | -2.41(-3.86%) |
Jun 08, 2022 | 63.27 | 63.56 | 62.47 | 62.57 | 4,362,324 | -1.13(-1.77%) |
Jun 07, 2022 | 63.03 | 63.87 | 62.71 | 63.70 | 3,705,601 | +0.48(+0.77%) |
Jun 06, 2022 | 63.51 | 63.71 | 62.50 | 63.21 | 3,775,789 | +0.04(+0.06%) |
Jun 03, 2022 | 63.35 | 64.20 | 63.00 | 63.18 | 3,841,797 | -0.90(-1.41%) |
Jun 02, 2022 | 63.72 | 64.66 | 63.36 | 64.08 | 4,770,458 | +1.42(+2.26%) |
Jun 01, 2022 | 63.34 | 63.34 | 62.07 | 62.67 | 4,973,625 | -0.03(-0.04%) |
May 31, 2022 | 63.71 | 64.57 | 62.12 | 62.69 | 10,404,352 | -0.79(-1.25%) |
May 27, 2022 | 64.34 | 64.37 | 62.82 | 63.49 | 4,967,905 | +0.00(+0.00%) |
May 26, 2022 | 64.22 | 64.83 | 63.25 | 63.49 | 5,739,782 | -0.77(-1.19%) |
May 25, 2022 | 62.99 | 64.75 | 62.99 | 64.25 | 9,322,144 | +0.48(+0.75%) |
May 24, 2022 | 62.50 | 64.14 | 62.33 | 63.77 | 6,770,019 | +1.47(+2.36%) |
May 23, 2022 | 63.15 | 63.40 | 61.75 | 62.31 | 5,863,003 | +0.22(+0.36%) |
May 20, 2022 | 61.54 | 62.15 | 60.53 | 62.08 | 6,634,010 | +1.00(+1.63%) |
May 19, 2022 | 60.23 | 61.38 | 60.06 | 61.09 | 8,510,821 | +2.06(+3.49%) |
May 18, 2022 | 60.39 | 60.60 | 58.84 | 59.02 | 5,677,173 | -1.50(-2.47%) |
May 17, 2022 | 61.72 | 61.72 | 60.01 | 60.52 | 4,642,200 | +0.05(+0.08%) |
May 16, 2022 | 60.59 | 60.71 | 59.76 | 60.48 | 6,451,195 | +0.18(+0.31%) |
May 13, 2022 | 60.13 | 60.91 | 59.61 | 60.29 | 6,885,316 | -0.09(-0.15%) |
May 12, 2022 | 61.50 | 62.82 | 59.43 | 60.38 | 10,569,324 | -2.84(-4.49%) |
May 11, 2022 | 64.01 | 64.62 | 62.92 | 63.22 | 6,503,827 | +0.14(+0.22%) |
May 10, 2022 | 64.41 | 65.20 | 62.28 | 63.08 | 7,845,616 | -0.60(-0.94%) |
May 09, 2022 | 65.71 | 66.07 | 63.57 | 63.68 | 8,277,122 | -3.65(-5.42%) |
May 06, 2022 | 66.37 | 67.62 | 66.17 | 67.33 | 5,334,911 | +0.49(+0.73%) |
May 05, 2022 | 68.62 | 68.72 | 65.50 | 66.84 | 5,763,385 | -0.97(-1.43%) |
May 04, 2022 | 67.15 | 68.00 | 66.10 | 67.81 | 6,487,120 | +1.06(+1.59%) |
May 03, 2022 | 67.31 | 68.35 | 66.68 | 66.75 | 5,922,577 | -0.06(-0.10%) |
May 02, 2022 | 65.79 | 67.11 | 65.00 | 66.81 | 6,317,783 | -0.50(-0.74%) |
Apr 29, 2022 | 68.48 | 69.29 | 67.21 | 67.31 | 6,168,778 | -0.40(-0.59%) |
Apr 28, 2022 | 67.25 | 68.06 | 66.54 | 67.71 | 4,236,529 | +1.06(+1.59%) |
Apr 27, 2022 | 67.09 | 68.09 | 66.49 | 66.65 | 5,861,926 | +0.00(+0.00%) |
Apr 26, 2022 | 67.48 | 68.32 | 66.64 | 66.65 | 5,591,875 | -0.44(-0.66%) |
Apr 25, 2022 | 65.65 | 68.39 | 65.53 | 67.09 | 9,902,525 | -1.76(-2.56%) |
Apr 22, 2022 | 65.82 | 69.91 | 65.23 | 68.86 | 13,849,477 | -2.35(-3.30%) |
Apr 21, 2022 | 75.05 | 75.21 | 70.33 | 71.20 | 17,128,522 | -5.11(-6.70%) |
Apr 20, 2022 | 76.11 | 76.73 | 74.98 | 76.31 | 7,281,810 | -0.25(-0.33%) |
Apr 19, 2022 | 77.44 | 78.37 | 76.37 | 76.56 | 6,752,638 | -2.37(-3.00%) |
Apr 18, 2022 | 79.05 | 79.81 | 78.63 | 78.93 | 5,965,751 | +0.60(+0.77%) |
Apr 14, 2022 | 77.38 | 78.81 | 77.15 | 78.33 | 6,138,978 | +0.43(+0.56%) |
Apr 13, 2022 | 76.97 | 77.91 | 76.33 | 77.89 | 6,904,341 | +1.66(+2.18%) |
Apr 12, 2022 | 75.97 | 77.38 | 75.34 | 76.23 | 5,284,050 | +1.07(+1.43%) |
Apr 11, 2022 | 76.92 | 77.53 | 74.22 | 75.16 | 5,756,298 | -0.72(-0.95%) |
Apr 08, 2022 | 75.69 | 76.36 | 75.21 | 75.88 | 4,541,887 | +1.01(+1.35%) |
Apr 07, 2022 | 73.80 | 75.41 | 73.48 | 74.87 | 6,522,777 | +1.38(+1.87%) |
Apr 06, 2022 | 74.32 | 75.19 | 73.14 | 73.49 | 7,444,910 | -0.30(-0.40%) |
Apr 05, 2022 | 75.19 | 76.49 | 73.36 | 73.79 | 8,339,585 | -1.28(-1.71%) |
Apr 04, 2022 | 77.16 | 77.36 | 73.76 | 75.07 | 7,579,933 | -1.41(-1.85%) |