Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 62.65 | 62.81 | 62.16 | 62.66 | 2,790,195 | +0.22(+0.36%) |
Mar 30, 2023 | 62.81 | 62.92 | 62.07 | 62.44 | 1,961,493 | +0.00(+0.00%) |
Mar 29, 2023 | 62.49 | 62.62 | 61.88 | 62.44 | 1,732,701 | +0.71(+1.15%) |
Mar 28, 2023 | 61.44 | 61.79 | 61.14 | 61.73 | 1,716,588 | +0.44(+0.71%) |
Mar 27, 2023 | 61.92 | 62.25 | 61.12 | 61.29 | 2,389,960 | +0.22(+0.37%) |
Mar 24, 2023 | 59.98 | 61.18 | 59.53 | 61.07 | 2,227,998 | +0.34(+0.56%) |
Mar 23, 2023 | 61.01 | 61.69 | 60.38 | 60.73 | 2,258,963 | -0.58(-0.95%) |
Mar 22, 2023 | 62.94 | 63.10 | 61.30 | 61.31 | 2,075,883 | -1.52(-2.43%) |
Mar 21, 2023 | 62.82 | 63.28 | 62.61 | 62.84 | 2,997,974 | +1.28(+2.08%) |
Mar 20, 2023 | 59.98 | 61.95 | 59.41 | 61.55 | 3,218,068 | +2.03(+3.41%) |
Mar 17, 2023 | 60.43 | 60.43 | 58.94 | 59.52 | 7,581,778 | -1.16(-1.90%) |
Mar 16, 2023 | 58.90 | 61.03 | 58.58 | 60.68 | 3,175,395 | +1.20(+2.02%) |
Mar 15, 2023 | 59.59 | 59.88 | 58.47 | 59.48 | 3,625,189 | -1.83(-2.98%) |
Mar 14, 2023 | 61.60 | 62.23 | 60.78 | 61.30 | 3,472,801 | +0.93(+1.54%) |
Mar 13, 2023 | 60.84 | 61.83 | 59.92 | 60.37 | 5,285,144 | -1.82(-2.92%) |
Mar 10, 2023 | 62.50 | 63.19 | 61.90 | 62.18 | 3,722,181 | -0.79(-1.25%) |
Mar 09, 2023 | 64.32 | 64.58 | 62.67 | 62.97 | 3,328,168 | -1.24(-1.94%) |
Mar 08, 2023 | 65.22 | 65.27 | 63.65 | 64.21 | 2,401,367 | -0.91(-1.40%) |
Mar 07, 2023 | 66.37 | 66.40 | 64.83 | 65.13 | 1,932,140 | -1.13(-1.70%) |
Mar 06, 2023 | 66.40 | 66.81 | 66.18 | 66.25 | 2,210,520 | -0.21(-0.32%) |
Mar 03, 2023 | 65.35 | 66.62 | 65.26 | 66.47 | 1,905,267 | +0.85(+1.30%) |
Mar 02, 2023 | 65.85 | 66.03 | 64.83 | 65.61 | 2,043,074 | -0.54(-0.82%) |
Mar 01, 2023 | 66.22 | 67.23 | 65.97 | 66.16 | 2,539,654 | -0.03(-0.04%) |
Feb 28, 2023 | 66.46 | 66.77 | 66.06 | 66.19 | 3,157,830 | -0.08(-0.12%) |
Feb 27, 2023 | 66.70 | 67.15 | 66.15 | 66.26 | 1,817,106 | -0.33(-0.50%) |
Feb 24, 2023 | 65.64 | 66.81 | 65.57 | 66.59 | 1,868,581 | +0.55(+0.84%) |
Feb 23, 2023 | 66.65 | 67.13 | 65.65 | 66.04 | 2,057,132 | -0.35(-0.53%) |
Feb 22, 2023 | 66.15 | 66.63 | 65.87 | 66.39 | 2,091,006 | +0.22(+0.34%) |
Feb 21, 2023 | 66.97 | 67.14 | 65.88 | 66.17 | 1,914,361 | -1.20(-1.79%) |
Feb 17, 2023 | 67.01 | 67.55 | 66.96 | 67.37 | 1,823,107 | +0.23(+0.35%) |
Feb 16, 2023 | 66.68 | 67.72 | 66.55 | 67.14 | 1,750,004 | -0.14(-0.20%) |
Feb 15, 2023 | 66.86 | 67.32 | 66.63 | 67.27 | 1,669,476 | +0.06(+0.09%) |
Feb 14, 2023 | 68.33 | 68.56 | 67.18 | 67.22 | 2,571,809 | -1.34(-1.95%) |
Feb 13, 2023 | 67.40 | 68.67 | 67.19 | 68.56 | 2,349,905 | +1.09(+1.62%) |
Feb 10, 2023 | 67.23 | 67.52 | 67.03 | 67.46 | 1,734,680 | +0.24(+0.36%) |
Feb 09, 2023 | 68.46 | 68.68 | 67.14 | 67.22 | 1,968,730 | -0.80(-1.18%) |
Feb 08, 2023 | 67.20 | 68.44 | 66.87 | 68.02 | 2,299,642 | +0.49(+0.73%) |
Feb 07, 2023 | 66.68 | 67.83 | 66.65 | 67.53 | 2,282,365 | +0.36(+0.53%) |
Feb 06, 2023 | 66.80 | 67.32 | 66.28 | 67.18 | 2,261,221 | +0.18(+0.27%) |
Feb 03, 2023 | 66.24 | 67.44 | 66.22 | 66.99 | 3,452,753 | +0.47(+0.71%) |
Feb 02, 2023 | 71.02 | 71.02 | 65.99 | 66.52 | 5,766,584 | -4.23(-5.98%) |
Feb 01, 2023 | 70.81 | 71.20 | 70.13 | 70.75 | 3,275,991 | -0.21(-0.30%) |
Jan 31, 2023 | 70.51 | 71.03 | 69.79 | 70.96 | 4,899,408 | +0.44(+0.63%) |
Jan 30, 2023 | 70.14 | 71.05 | 69.62 | 70.52 | 1,840,579 | +0.13(+0.18%) |
Jan 27, 2023 | 70.46 | 70.73 | 70.05 | 70.39 | 2,434,960 | -0.05(-0.07%) |
Jan 26, 2023 | 70.67 | 70.83 | 69.53 | 70.44 | 2,984,616 | -0.13(-0.18%) |
Jan 25, 2023 | 69.95 | 70.58 | 69.69 | 70.56 | 2,538,985 | +0.28(+0.40%) |
Jan 24, 2023 | 69.63 | 70.30 | 68.35 | 70.28 | 2,423,306 | +1.22(+1.76%) |
Jan 23, 2023 | 68.58 | 69.55 | 68.33 | 69.07 | 2,576,691 | +0.47(+0.69%) |
Jan 20, 2023 | 68.53 | 68.65 | 67.61 | 68.59 | 9,290,618 | +0.36(+0.52%) |
Jan 19, 2023 | 69.13 | 69.32 | 68.23 | 68.24 | 2,479,377 | -1.16(-1.67%) |
Jan 18, 2023 | 69.89 | 70.42 | 69.30 | 69.40 | 2,639,816 | -0.54(-0.77%) |
Jan 17, 2023 | 70.39 | 70.55 | 69.64 | 69.94 | 3,409,695 | -0.40(-0.56%) |
Jan 13, 2023 | 68.86 | 70.39 | 68.28 | 70.33 | 2,051,950 | +1.01(+1.46%) |
Jan 12, 2023 | 69.64 | 69.91 | 69.08 | 69.32 | 2,128,319 | -0.11(-0.15%) |
Jan 11, 2023 | 69.49 | 69.79 | 68.93 | 69.42 | 2,580,419 | -0.09(-0.13%) |
Jan 10, 2023 | 69.26 | 69.75 | 68.88 | 69.51 | 2,185,439 | +0.53(+0.77%) |
Jan 09, 2023 | 70.96 | 71.10 | 68.96 | 68.98 | 3,523,153 | -2.31(-3.24%) |
Jan 06, 2023 | 69.66 | 71.46 | 69.03 | 71.29 | 3,288,319 | +2.26(+3.27%) |
Jan 05, 2023 | 69.32 | 69.62 | 68.74 | 69.03 | 2,920,021 | -0.41(-0.58%) |
Jan 04, 2023 | 69.72 | 69.94 | 69.19 | 69.43 | 3,629,129 | +0.33(+0.47%) |
Jan 03, 2023 | 69.49 | 69.84 | 68.72 | 69.11 | 3,433,062 | -0.35(-0.50%) |
Dec 30, 2022 | 69.18 | 69.66 | 68.96 | 69.45 | 1,473,200 | -0.14(-0.19%) |
Dec 29, 2022 | 69.29 | 69.88 | 69.14 | 69.59 | 1,645,232 | +0.59(+0.85%) |
Dec 28, 2022 | 69.99 | 69.99 | 68.99 | 69.00 | 1,676,818 | -0.74(-1.07%) |
Dec 27, 2022 | 69.51 | 70.11 | 69.27 | 69.74 | 1,760,229 | +0.47(+0.68%) |
Dec 23, 2022 | 68.46 | 69.33 | 68.46 | 69.27 | 1,523,892 | +0.81(+1.18%) |
Dec 22, 2022 | 68.92 | 69.03 | 67.86 | 68.46 | 2,316,953 | -0.53(-0.77%) |
Dec 21, 2022 | 68.75 | 69.70 | 68.29 | 68.99 | 2,766,234 | +0.77(+1.13%) |
Dec 20, 2022 | 66.85 | 68.37 | 66.77 | 68.22 | 3,551,249 | +1.68(+2.52%) |
Dec 19, 2022 | 66.84 | 67.36 | 66.06 | 66.54 | 2,970,411 | -0.10(-0.14%) |
Dec 16, 2022 | 66.06 | 66.90 | 65.93 | 66.63 | 7,322,615 | -0.30(-0.45%) |
Dec 15, 2022 | 67.22 | 67.38 | 66.46 | 66.93 | 2,794,790 | -1.02(-1.51%) |
Dec 14, 2022 | 68.32 | 69.09 | 67.64 | 67.96 | 2,729,765 | -0.27(-0.40%) |
Dec 13, 2022 | 69.40 | 69.58 | 67.80 | 68.23 | 3,119,767 | -0.14(-0.21%) |
Dec 12, 2022 | 67.48 | 68.46 | 66.97 | 68.37 | 2,615,088 | +0.83(+1.23%) |
Dec 09, 2022 | 67.63 | 68.23 | 67.38 | 67.54 | 1,796,077 | -0.35(-0.51%) |
Dec 08, 2022 | 69.13 | 69.20 | 67.65 | 67.89 | 2,466,730 | -0.85(-1.24%) |
Dec 07, 2022 | 68.39 | 69.53 | 67.96 | 68.74 | 2,249,209 | +0.11(+0.15%) |
Dec 06, 2022 | 68.59 | 68.95 | 68.01 | 68.63 | 2,500,772 | +0.05(+0.07%) |
Dec 05, 2022 | 69.33 | 69.42 | 68.26 | 68.58 | 2,469,325 | -1.26(-1.80%) |
Dec 02, 2022 | 69.01 | 69.89 | 68.53 | 69.84 | 1,960,035 | +0.42(+0.60%) |
Dec 01, 2022 | 69.95 | 69.97 | 69.14 | 69.42 | 2,255,627 | -0.02(-0.03%) |
Nov 30, 2022 | 68.13 | 69.94 | 67.48 | 69.44 | 5,913,221 | +1.01(+1.48%) |
Nov 29, 2022 | 68.02 | 68.84 | 68.02 | 68.43 | 3,199,725 | -0.11(-0.15%) |
Nov 28, 2022 | 69.41 | 69.81 | 68.35 | 68.54 | 2,892,545 | -1.46(-2.08%) |
Nov 25, 2022 | 69.69 | 70.19 | 69.61 | 69.99 | 1,085,603 | +0.48(+0.69%) |
Nov 23, 2022 | 69.26 | 70.03 | 69.10 | 69.51 | 1,949,945 | +0.01(+0.01%) |
Nov 22, 2022 | 69.23 | 69.93 | 68.58 | 69.50 | 3,152,527 | +0.60(+0.87%) |
Nov 21, 2022 | 68.46 | 69.02 | 68.18 | 68.90 | 2,573,351 | +0.42(+0.61%) |
Nov 18, 2022 | 68.94 | 69.44 | 68.11 | 68.49 | 3,140,047 | +0.34(+0.50%) |
Nov 17, 2022 | 67.59 | 68.25 | 67.39 | 68.15 | 1,942,274 | -0.21(-0.31%) |
Nov 16, 2022 | 68.24 | 68.90 | 68.03 | 68.36 | 2,744,498 | +0.56(+0.83%) |
Nov 15, 2022 | 66.73 | 68.31 | 66.73 | 67.80 | 3,877,553 | +1.85(+2.81%) |
Nov 14, 2022 | 67.34 | 67.95 | 65.93 | 65.95 | 4,542,013 | -1.53(-2.26%) |
Nov 11, 2022 | 67.43 | 67.87 | 66.52 | 67.48 | 3,416,310 | +0.32(+0.47%) |
Nov 10, 2022 | 66.23 | 67.28 | 65.54 | 67.16 | 3,647,531 | +2.35(+3.63%) |
Nov 09, 2022 | 65.49 | 66.13 | 64.75 | 64.81 | 3,182,979 | -0.44(-0.68%) |
Nov 08, 2022 | 64.81 | 65.73 | 64.21 | 65.25 | 2,188,316 | +0.15(+0.24%) |
Nov 07, 2022 | 64.68 | 65.21 | 64.07 | 65.09 | 2,096,097 | +0.61(+0.95%) |
Nov 04, 2022 | 64.20 | 65.19 | 63.65 | 64.48 | 3,028,110 | +1.16(+1.83%) |
Nov 03, 2022 | 63.30 | 63.69 | 62.76 | 63.32 | 3,001,842 | -0.69(-1.08%) |
Nov 02, 2022 | 63.89 | 64.01 | 4,136,635 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.36 | 64.19 | 61.77 | 64.13 | 4,036,872 | +1.63(+2.61%) |
Oct 31, 2022 | 62.02 | 62.68 | 61.62 | 62.49 | 5,407,981 | +0.31(+0.49%) |
Oct 28, 2022 | 60.48 | 62.22 | 60.36 | 62.19 | 2,691,566 | +2.01(+3.33%) |
Oct 27, 2022 | 59.89 | 60.78 | 59.85 | 60.18 | 2,444,062 | +0.71(+1.19%) |
Oct 26, 2022 | 59.81 | 60.37 | 59.42 | 59.47 | 2,371,719 | +0.01(+0.02%) |
Oct 25, 2022 | 58.94 | 59.64 | 58.81 | 59.46 | 2,565,285 | +0.07(+0.11%) |
Oct 24, 2022 | 58.72 | 59.69 | 58.50 | 59.39 | 2,451,438 | +0.87(+1.49%) |
Oct 21, 2022 | 56.95 | 58.61 | 56.80 | 58.52 | 2,590,117 | +1.75(+3.08%) |
Oct 20, 2022 | 57.59 | 57.91 | 56.55 | 56.77 | 2,337,628 | -0.95(-1.65%) |
Oct 19, 2022 | 57.54 | 58.07 | 57.07 | 57.72 | 1,839,243 | -0.05(-0.08%) |
Oct 18, 2022 | 58.26 | 58.44 | 57.08 | 57.77 | 2,379,266 | +0.54(+0.94%) |
Oct 17, 2022 | 57.63 | 58.02 | 56.89 | 57.23 | 2,460,407 | +0.48(+0.85%) |
Oct 14, 2022 | 57.60 | 58.36 | 56.60 | 56.75 | 2,539,403 | -0.54(-0.94%) |
Oct 13, 2022 | 54.33 | 57.45 | 54.00 | 57.29 | 2,749,641 | +2.19(+3.97%) |
Oct 12, 2022 | 55.69 | 56.12 | 55.08 | 55.10 | 2,119,298 | -0.66(-1.19%) |
Oct 11, 2022 | 55.48 | 56.62 | 55.37 | 55.77 | 2,704,397 | +0.08(+0.14%) |
Oct 10, 2022 | 55.87 | 56.52 | 55.18 | 55.69 | 2,027,795 | +0.32(+0.57%) |
Oct 07, 2022 | 56.44 | 56.61 | 55.01 | 55.37 | 2,504,954 | -1.39(-2.45%) |
Oct 06, 2022 | 56.97 | 57.36 | 56.67 | 56.76 | 1,887,646 | -0.51(-0.89%) |
Oct 05, 2022 | 56.94 | 57.61 | 56.82 | 57.27 | 1,728,914 | -0.33(-0.57%) |
Oct 04, 2022 | 56.11 | 57.64 | 55.82 | 57.60 | 2,480,659 | +2.06(+3.72%) |
Oct 03, 2022 | 54.59 | 55.72 | 53.87 | 55.54 | 2,416,672 | +1.59(+2.95%) |
Sep 30, 2022 | 54.51 | 55.13 | 53.82 | 53.94 | 3,054,659 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.79 | 54.31 | 2,537,606 | -0.60(-1.10%) |
Sep 28, 2022 | 54.11 | 55.27 | 53.86 | 54.91 | 2,632,429 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.19 | 53.78 | 54.30 | 2,372,612 | -0.25(-0.46%) |
Sep 26, 2022 | 55.09 | 55.59 | 54.29 | 54.55 | 2,616,850 | -0.92(-1.66%) |
Sep 23, 2022 | 55.77 | 56.01 | 54.78 | 55.47 | 2,824,603 | -0.84(-1.50%) |
Sep 22, 2022 | 57.73 | 57.73 | 56.25 | 56.31 | 2,543,851 | -1.08(-1.87%) |
Sep 21, 2022 | 58.55 | 58.74 | 57.38 | 57.39 | 2,869,486 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.30 | 58.10 | 2,688,311 | +0.15(+0.27%) |
Sep 19, 2022 | 56.58 | 57.95 | 56.41 | 57.94 | 1,879,336 | +0.84(+1.46%) |
Sep 16, 2022 | 57.03 | 57.20 | 56.26 | 57.11 | 8,129,800 | -0.06(-0.10%) |
Sep 15, 2022 | 57.81 | 57.96 | 57.09 | 57.17 | 3,580,179 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.70 | 57.26 | 57.71 | 4,326,249 | -0.63(-1.09%) |
Sep 13, 2022 | 59.15 | 59.41 | 58.20 | 58.35 | 3,594,300 | -1.64(-2.74%) |
Sep 12, 2022 | 59.51 | 60.27 | 59.42 | 59.99 | 2,187,254 | +0.60(+1.00%) |
Sep 09, 2022 | 59.51 | 59.80 | 59.27 | 59.39 | 2,244,436 | +0.20(+0.34%) |
Sep 08, 2022 | 58.33 | 59.28 | 57.68 | 59.19 | 3,200,844 | +0.78(+1.33%) |
Sep 07, 2022 | 56.93 | 58.53 | 56.87 | 58.41 | 2,957,373 | +1.28(+2.23%) |
Sep 06, 2022 | 57.17 | 57.37 | 56.66 | 57.14 | 3,248,128 | +0.12(+0.22%) |
Sep 02, 2022 | 57.58 | 58.37 | 56.78 | 57.01 | 2,502,098 | -0.12(-0.20%) |
Sep 01, 2022 | 57.08 | 57.17 | 56.19 | 57.13 | 2,830,614 | +0.10(+0.17%) |
Aug 31, 2022 | 57.80 | 58.09 | 57.00 | 57.03 | 2,867,347 | -0.68(-1.18%) |
Aug 30, 2022 | 58.34 | 58.61 | 57.62 | 57.71 | 1,895,343 | -0.66(-1.13%) |
Aug 29, 2022 | 57.88 | 58.81 | 57.75 | 58.38 | 2,103,945 | -0.05(-0.08%) |
Aug 26, 2022 | 59.96 | 60.06 | 58.39 | 58.42 | 2,082,979 | -1.31(-2.20%) |
Aug 25, 2022 | 59.24 | 59.76 | 59.09 | 59.74 | 1,544,857 | +0.66(+1.12%) |
Aug 24, 2022 | 59.12 | 59.30 | 58.74 | 59.08 | 1,765,624 | -0.04(-0.06%) |
Aug 23, 2022 | 59.41 | 59.78 | 59.00 | 59.12 | 2,386,559 | -0.21(-0.36%) |
Aug 22, 2022 | 60.01 | 60.22 | 59.16 | 59.33 | 2,468,531 | -1.40(-2.31%) |
Aug 19, 2022 | 61.45 | 61.51 | 60.47 | 60.73 | 2,355,807 | -0.83(-1.35%) |
Aug 18, 2022 | 61.03 | 61.66 | 60.82 | 61.56 | 1,786,328 | +0.62(+1.02%) |
Aug 17, 2022 | 60.42 | 61.21 | 60.36 | 60.94 | 1,805,529 | -0.09(-0.14%) |
Aug 16, 2022 | 60.91 | 61.36 | 60.73 | 61.02 | 2,666,676 | -0.08(-0.12%) |
Aug 15, 2022 | 60.47 | 61.41 | 60.38 | 61.10 | 1,855,763 | +0.04(+0.06%) |
Aug 12, 2022 | 59.82 | 61.09 | 59.76 | 61.06 | 2,192,368 | +1.33(+2.22%) |
Aug 11, 2022 | 59.31 | 60.04 | 59.17 | 59.74 | 2,312,142 | +0.89(+1.51%) |
Aug 10, 2022 | 58.32 | 58.97 | 58.01 | 58.85 | 2,092,555 | +1.23(+2.14%) |
Aug 09, 2022 | 57.02 | 57.84 | 56.72 | 57.62 | 2,074,485 | +0.80(+1.41%) |
Aug 08, 2022 | 57.22 | 57.41 | 56.75 | 56.82 | 2,367,306 | +0.14(+0.25%) |
Aug 05, 2022 | 56.68 | 56.98 | 56.42 | 56.68 | 2,226,249 | +0.25(+0.44%) |
Aug 04, 2022 | 56.52 | 56.74 | 56.27 | 56.43 | 2,771,320 | +0.15(+0.27%) |
Aug 03, 2022 | 56.00 | 56.42 | 55.23 | 56.27 | 3,289,793 | +0.26(+0.46%) |
Aug 02, 2022 | 55.70 | 57.19 | 54.87 | 56.02 | 5,777,305 | +1.94(+3.58%) |
Aug 01, 2022 | 54.21 | 54.31 | 53.45 | 54.08 | 2,639,017 | -0.56(-1.03%) |
Jul 29, 2022 | 53.98 | 54.87 | 53.74 | 54.64 | 3,941,668 | +0.84(+1.56%) |
Jul 28, 2022 | 53.30 | 53.86 | 52.66 | 53.80 | 2,287,087 | +0.40(+0.75%) |
Jul 27, 2022 | 53.19 | 53.73 | 52.74 | 53.40 | 1,909,928 | +0.34(+0.65%) |
Jul 26, 2022 | 53.30 | 53.75 | 52.89 | 53.06 | 2,065,518 | -0.40(-0.75%) |
Jul 25, 2022 | 53.12 | 53.66 | 52.91 | 53.46 | 1,578,964 | +0.74(+1.41%) |
Jul 22, 2022 | 52.66 | 53.03 | 52.21 | 52.72 | 1,889,958 | +0.24(+0.45%) |
Jul 21, 2022 | 52.16 | 52.53 | 51.51 | 52.48 | 1,913,732 | +0.31(+0.60%) |
Jul 20, 2022 | 52.09 | 52.53 | 51.85 | 52.16 | 2,616,378 | -0.26(-0.49%) |
Jul 19, 2022 | 52.38 | 52.85 | 52.10 | 52.42 | 3,442,947 | +0.76(+1.48%) |
Jul 18, 2022 | 52.13 | 52.65 | 51.44 | 51.66 | 1,985,367 | -0.13(-0.26%) |
Jul 15, 2022 | 51.54 | 52.05 | 51.26 | 51.79 | 2,137,535 | +0.82(+1.61%) |
Jul 14, 2022 | 50.80 | 51.40 | 50.58 | 50.97 | 2,281,570 | -1.09(-2.09%) |
Jul 13, 2022 | 52.80 | 52.80 | 51.56 | 52.06 | 2,185,486 | -1.10(-2.06%) |
Jul 12, 2022 | 53.12 | 54.26 | 52.66 | 53.16 | 2,042,997 | -0.29(-0.54%) |
Jul 11, 2022 | 53.53 | 54.04 | 53.12 | 53.44 | 2,160,612 | -0.20(-0.37%) |
Jul 08, 2022 | 54.12 | 54.17 | 53.59 | 53.64 | 1,902,423 | -0.10(-0.18%) |
Jul 07, 2022 | 53.89 | 54.31 | 53.61 | 53.74 | 2,416,948 | +0.39(+0.73%) |
Jul 06, 2022 | 52.55 | 53.59 | 52.26 | 53.35 | 2,351,970 | +0.40(+0.76%) |
Jul 05, 2022 | 52.60 | 52.95 | 51.62 | 52.95 | 2,180,345 | -0.69(-1.28%) |
Jul 01, 2022 | 52.76 | 53.70 | 52.56 | 53.63 | 2,410,671 | +0.87(+1.64%) |
Jun 30, 2022 | 52.33 | 53.37 | 51.95 | 52.77 | 2,822,135 | -0.12(-0.23%) |
Jun 29, 2022 | 53.54 | 53.75 | 52.82 | 52.89 | 2,083,761 | -0.42(-0.79%) |
Jun 28, 2022 | 54.00 | 54.54 | 53.28 | 53.31 | 2,755,649 | +0.01(+0.02%) |
Jun 27, 2022 | 53.38 | 53.43 | 52.75 | 53.30 | 2,021,222 | +0.10(+0.18%) |
Jun 24, 2022 | 51.51 | 53.34 | 51.22 | 53.20 | 3,455,780 | +2.04(+3.99%) |
Jun 23, 2022 | 51.63 | 51.95 | 50.71 | 51.16 | 2,049,868 | -0.30(-0.57%) |
Jun 22, 2022 | 50.87 | 51.72 | 50.87 | 51.46 | 2,156,846 | -0.21(-0.41%) |
Jun 21, 2022 | 51.64 | 51.89 | 50.96 | 51.67 | 2,379,260 | +1.08(+2.13%) |
Jun 17, 2022 | 50.61 | 51.16 | 50.05 | 50.59 | 5,513,613 | +0.04(+0.08%) |
Jun 16, 2022 | 50.77 | 50.78 | 49.66 | 50.55 | 3,982,892 | -1.16(-2.25%) |
Jun 15, 2022 | 51.71 | 52.32 | 50.95 | 51.72 | 2,779,657 | +0.50(+0.97%) |
Jun 14, 2022 | 51.55 | 52.04 | 50.81 | 51.22 | 2,242,603 | -0.03(-0.06%) |
Jun 13, 2022 | 52.16 | 52.31 | 51.01 | 51.25 | 3,217,433 | -1.80(-3.40%) |
Jun 10, 2022 | 53.69 | 53.89 | 53.04 | 53.05 | 2,508,249 | -1.72(-3.13%) |
Jun 09, 2022 | 56.03 | 56.03 | 54.76 | 54.77 | 1,955,791 | -1.23(-2.20%) |
Jun 08, 2022 | 56.29 | 56.68 | 55.87 | 56.00 | 1,927,430 | -0.87(-1.53%) |
Jun 07, 2022 | 56.14 | 56.91 | 55.86 | 56.87 | 2,421,569 | +0.45(+0.79%) |
Jun 06, 2022 | 56.65 | 56.96 | 56.03 | 56.42 | 1,890,706 | +0.32(+0.58%) |
Jun 03, 2022 | 56.53 | 56.79 | 55.96 | 56.09 | 2,347,886 | -0.83(-1.46%) |
Jun 02, 2022 | 56.90 | 57.11 | 56.11 | 56.92 | 2,302,419 | -0.11(-0.20%) |
Jun 01, 2022 | 57.82 | 58.02 | 56.46 | 57.04 | 2,392,158 | -0.72(-1.25%) |
May 31, 2022 | 57.13 | 58.13 | 56.65 | 57.76 | 8,516,958 | +0.15(+0.26%) |
May 27, 2022 | 56.56 | 57.68 | 56.25 | 57.61 | 3,185,768 | +1.23(+2.18%) |
May 26, 2022 | 55.63 | 56.64 | 55.18 | 56.38 | 3,036,239 | +1.26(+2.28%) |
May 25, 2022 | 54.37 | 55.54 | 54.27 | 55.12 | 4,286,236 | +0.69(+1.26%) |
May 24, 2022 | 53.70 | 54.53 | 53.04 | 54.43 | 2,939,720 | +0.52(+0.97%) |
May 23, 2022 | 53.38 | 54.34 | 52.94 | 53.91 | 2,462,209 | +1.37(+2.61%) |
May 20, 2022 | 53.09 | 53.37 | 51.66 | 52.54 | 4,626,398 | -0.49(-0.92%) |
May 19, 2022 | 53.13 | 53.93 | 52.38 | 53.02 | 2,634,948 | -0.69(-1.28%) |
May 18, 2022 | 54.27 | 54.33 | 53.55 | 53.71 | 2,860,602 | -0.88(-1.61%) |
May 17, 2022 | 54.19 | 54.83 | 53.86 | 54.59 | 2,003,907 | +1.38(+2.60%) |
May 16, 2022 | 53.29 | 53.52 | 52.56 | 53.20 | 2,679,866 | -0.09(-0.16%) |
May 13, 2022 | 53.34 | 53.69 | 52.87 | 53.29 | 3,233,802 | +0.16(+0.30%) |
May 12, 2022 | 53.79 | 53.96 | 52.19 | 53.13 | 2,754,958 | -0.73(-1.35%) |
May 11, 2022 | 54.64 | 55.24 | 53.75 | 53.86 | 2,485,623 | -0.44(-0.80%) |
May 10, 2022 | 54.97 | 55.71 | 53.74 | 54.29 | 2,700,710 | -0.21(-0.38%) |
May 09, 2022 | 54.68 | 55.06 | 54.07 | 54.50 | 3,305,025 | -0.63(-1.15%) |
May 06, 2022 | 54.80 | 55.38 | 54.38 | 55.14 | 3,246,459 | +0.19(+0.34%) |
May 05, 2022 | 55.82 | 56.16 | 54.48 | 54.95 | 2,559,816 | -1.56(-2.76%) |
May 04, 2022 | 54.68 | 56.60 | 54.62 | 56.51 | 2,568,653 | +1.67(+3.04%) |
May 03, 2022 | 54.64 | 55.66 | 54.27 | 54.84 | 2,913,665 | +0.59(+1.08%) |
May 02, 2022 | 54.71 | 55.10 | 53.34 | 54.26 | 3,432,929 | +0.02(+0.04%) |
Apr 29, 2022 | 55.92 | 56.04 | 54.04 | 54.24 | 5,359,538 | -1.87(-3.34%) |
Apr 28, 2022 | 57.28 | 57.28 | 54.69 | 56.11 | 4,535,273 | -1.48(-2.56%) |
Apr 27, 2022 | 57.87 | 58.34 | 57.13 | 57.59 | 3,384,414 | +0.05(+0.08%) |
Apr 26, 2022 | 58.40 | 59.00 | 57.51 | 57.54 | 2,465,393 | -1.54(-2.61%) |
Apr 25, 2022 | 59.37 | 59.46 | 57.61 | 59.08 | 3,859,328 | -0.92(-1.53%) |
Apr 22, 2022 | 61.76 | 61.89 | 59.94 | 60.00 | 2,857,903 | -2.02(-3.25%) |
Apr 21, 2022 | 63.44 | 63.63 | 61.94 | 62.02 | 2,635,436 | -1.06(-1.68%) |
Apr 20, 2022 | 62.11 | 63.34 | 61.70 | 63.08 | 3,557,357 | +1.07(+1.73%) |
Apr 19, 2022 | 62.15 | 62.45 | 61.41 | 62.01 | 2,527,833 | -0.03(-0.05%) |
Apr 18, 2022 | 61.65 | 62.39 | 61.65 | 62.04 | 2,094,355 | +0.18(+0.29%) |
Apr 14, 2022 | 61.52 | 62.09 | 61.14 | 61.86 | 1,819,735 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.71 | 60.70 | 61.54 | 1,945,698 | +0.09(+0.15%) |
Apr 12, 2022 | 61.82 | 62.45 | 61.10 | 61.44 | 1,985,774 | -0.28(-0.46%) |
Apr 11, 2022 | 62.26 | 62.77 | 61.63 | 61.73 | 2,037,863 | -0.31(-0.50%) |
Apr 08, 2022 | 62.08 | 62.52 | 61.84 | 62.04 | 2,548,217 | +0.33(+0.54%) |
Apr 07, 2022 | 61.44 | 62.05 | 60.49 | 61.71 | 2,753,942 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.75 | 60.11 | 61.61 | 3,666,493 | +1.23(+2.04%) |
Apr 05, 2022 | 60.23 | 60.93 | 59.91 | 60.38 | 1,969,138 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.22 | 59.92 | 60.23 | 1,988,324 | -1.16(-1.90%) |