Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.85 | 54.07 | 52.31 | 52.83 | 6,969,176 | -1.31(-2.43%) |
May 30, 2023 | 54.29 | 54.29 | 53.36 | 54.14 | 3,847,813 | -0.20(-0.36%) |
May 26, 2023 | 54.35 | 54.94 | 54.14 | 54.34 | 2,998,915 | +0.32(+0.58%) |
May 25, 2023 | 54.11 | 54.51 | 53.80 | 54.02 | 2,290,236 | -0.39(-0.72%) |
May 24, 2023 | 55.25 | 55.32 | 54.22 | 54.42 | 1,899,593 | -0.77(-1.39%) |
May 23, 2023 | 55.73 | 55.99 | 54.99 | 55.18 | 2,667,619 | -0.82(-1.46%) |
May 22, 2023 | 56.49 | 56.50 | 55.70 | 56.00 | 2,212,751 | -0.11(-0.19%) |
May 19, 2023 | 55.68 | 56.46 | 55.51 | 56.11 | 2,319,066 | +0.77(+1.39%) |
May 18, 2023 | 54.80 | 55.42 | 54.04 | 55.34 | 2,755,906 | +0.23(+0.41%) |
May 17, 2023 | 56.23 | 56.25 | 55.01 | 55.12 | 2,997,384 | -0.99(-1.77%) |
May 16, 2023 | 56.68 | 56.86 | 56.02 | 56.11 | 2,098,520 | -0.92(-1.61%) |
May 15, 2023 | 56.36 | 57.10 | 56.09 | 57.03 | 2,080,686 | +0.87(+1.54%) |
May 12, 2023 | 56.22 | 56.51 | 55.54 | 56.16 | 1,967,537 | +0.19(+0.33%) |
May 11, 2023 | 55.95 | 56.29 | 55.58 | 55.97 | 2,244,987 | -0.73(-1.29%) |
May 10, 2023 | 56.81 | 56.99 | 55.55 | 56.70 | 2,748,896 | +0.46(+0.82%) |
May 09, 2023 | 56.26 | 56.47 | 55.79 | 56.24 | 2,814,147 | -0.48(-0.85%) |
May 08, 2023 | 58.04 | 58.15 | 56.66 | 56.72 | 2,436,146 | -0.65(-1.13%) |
May 05, 2023 | 56.76 | 58.00 | 56.68 | 57.37 | 3,191,095 | +1.35(+2.41%) |
May 04, 2023 | 59.44 | 59.66 | 55.98 | 56.02 | 4,228,203 | -3.07(-5.20%) |
May 03, 2023 | 59.96 | 60.15 | 59.04 | 59.09 | 2,408,438 | -0.63(-1.06%) |
May 02, 2023 | 59.96 | 60.08 | 57.77 | 59.73 | 2,657,880 | -0.81(-1.33%) |
May 01, 2023 | 60.27 | 60.94 | 60.07 | 60.53 | 1,874,917 | +0.33(+0.56%) |
Apr 28, 2023 | 59.70 | 60.41 | 59.62 | 60.20 | 3,025,696 | +0.44(+0.74%) |
Apr 27, 2023 | 58.74 | 59.82 | 58.74 | 59.75 | 1,818,392 | +1.01(+1.73%) |
Apr 26, 2023 | 59.21 | 59.42 | 58.32 | 58.74 | 1,845,863 | -0.88(-1.47%) |
Apr 25, 2023 | 60.16 | 60.29 | 59.47 | 59.62 | 1,744,699 | -0.97(-1.59%) |
Apr 24, 2023 | 60.83 | 60.90 | 60.41 | 60.58 | 1,415,027 | +0.03(+0.05%) |
Apr 21, 2023 | 61.16 | 61.16 | 60.22 | 60.55 | 1,651,315 | -0.40(-0.66%) |
Apr 20, 2023 | 60.82 | 61.08 | 60.50 | 60.96 | 1,716,980 | -0.35(-0.58%) |
Apr 19, 2023 | 61.85 | 62.02 | 61.15 | 61.31 | 1,505,219 | -0.71(-1.14%) |
Apr 18, 2023 | 61.96 | 62.11 | 61.60 | 62.02 | 1,649,253 | +0.20(+0.32%) |
Apr 17, 2023 | 61.51 | 61.89 | 61.15 | 61.82 | 1,666,990 | +0.63(+1.03%) |
Apr 14, 2023 | 61.95 | 62.41 | 60.90 | 61.19 | 1,723,395 | -0.58(-0.94%) |
Apr 13, 2023 | 61.08 | 61.92 | 60.76 | 61.77 | 2,683,094 | +0.92(+1.51%) |
Apr 12, 2023 | 60.40 | 61.28 | 60.17 | 60.86 | 2,949,173 | +0.85(+1.41%) |
Apr 11, 2023 | 59.43 | 60.20 | 59.17 | 60.01 | 2,152,576 | +0.63(+1.06%) |
Apr 10, 2023 | 58.98 | 59.78 | 58.83 | 59.38 | 2,072,173 | +0.48(+0.82%) |
Apr 06, 2023 | 59.56 | 59.57 | 58.20 | 58.90 | 3,092,540 | -0.91(-1.52%) |
Apr 05, 2023 | 59.13 | 59.94 | 59.11 | 59.80 | 3,001,381 | +0.32(+0.53%) |
Apr 04, 2023 | 59.66 | 59.73 | 59.01 | 59.49 | 3,518,272 | -0.59(-0.98%) |
Apr 03, 2023 | 59.66 | 60.15 | 59.45 | 60.08 | 3,472,724 | +0.68(+1.14%) |
Mar 31, 2023 | 59.20 | 59.52 | 58.94 | 59.40 | 2,741,602 | +0.35(+0.60%) |
Mar 30, 2023 | 59.79 | 59.81 | 58.66 | 59.05 | 3,200,895 | +0.01(+0.02%) |
Mar 29, 2023 | 57.86 | 59.09 | 57.72 | 59.04 | 4,987,128 | +1.81(+3.17%) |
Mar 28, 2023 | 57.07 | 57.71 | 56.93 | 57.22 | 2,258,475 | +0.39(+0.69%) |
Mar 27, 2023 | 56.52 | 57.48 | 56.27 | 56.83 | 3,615,338 | +0.85(+1.51%) |
Mar 24, 2023 | 55.27 | 56.27 | 55.06 | 55.98 | 2,598,541 | +0.03(+0.05%) |
Mar 23, 2023 | 56.63 | 57.15 | 55.67 | 55.95 | 2,491,800 | -0.62(-1.10%) |
Mar 22, 2023 | 57.51 | 57.77 | 56.56 | 56.57 | 2,356,475 | -1.05(-1.83%) |
Mar 21, 2023 | 57.50 | 58.06 | 57.23 | 57.63 | 2,800,813 | +0.88(+1.54%) |
Mar 20, 2023 | 56.10 | 57.02 | 56.10 | 56.75 | 4,308,289 | +0.99(+1.78%) |
Mar 17, 2023 | 55.56 | 56.27 | 55.26 | 55.76 | 12,195,068 | -0.34(-0.61%) |
Mar 16, 2023 | 55.41 | 56.32 | 54.97 | 56.10 | 4,941,403 | +0.11(+0.19%) |
Mar 15, 2023 | 56.84 | 56.93 | 55.29 | 55.99 | 4,319,085 | -2.04(-3.51%) |
Mar 14, 2023 | 58.74 | 59.13 | 57.31 | 58.03 | 3,832,673 | +0.30(+0.51%) |
Mar 13, 2023 | 57.16 | 58.43 | 56.71 | 57.74 | 2,942,255 | -0.27(-0.46%) |
Mar 10, 2023 | 58.71 | 58.89 | 57.52 | 58.00 | 2,672,845 | -1.01(-1.72%) |
Mar 09, 2023 | 61.40 | 61.47 | 59.01 | 59.02 | 2,523,426 | -2.25(-3.67%) |
Mar 08, 2023 | 62.03 | 62.03 | 60.61 | 61.26 | 4,952,128 | -0.76(-1.22%) |
Mar 07, 2023 | 61.85 | 62.06 | 60.90 | 62.02 | 4,304,264 | -0.28(-0.44%) |
Mar 06, 2023 | 62.40 | 63.07 | 61.85 | 62.30 | 3,992,831 | -0.44(-0.71%) |
Mar 03, 2023 | 62.23 | 62.79 | 61.96 | 62.74 | 2,449,696 | +0.15(+0.24%) |
Mar 02, 2023 | 61.46 | 62.64 | 61.10 | 62.59 | 2,575,979 | +1.38(+2.25%) |
Mar 01, 2023 | 61.20 | 62.06 | 61.15 | 61.21 | 2,800,298 | -0.14(-0.22%) |
Feb 28, 2023 | 60.80 | 61.53 | 60.48 | 61.35 | 6,928,742 | +0.33(+0.53%) |
Feb 27, 2023 | 60.48 | 61.35 | 60.19 | 61.03 | 3,578,870 | +0.42(+0.70%) |
Feb 24, 2023 | 60.10 | 60.75 | 59.40 | 60.60 | 2,961,509 | -0.31(-0.52%) |
Feb 23, 2023 | 61.05 | 61.48 | 59.98 | 60.92 | 4,130,699 | +0.06(+0.10%) |
Feb 22, 2023 | 59.20 | 60.92 | 58.54 | 60.86 | 5,166,571 | +1.85(+3.13%) |
Feb 21, 2023 | 60.80 | 61.09 | 58.97 | 59.01 | 3,458,615 | -1.72(-2.83%) |
Feb 17, 2023 | 61.32 | 61.86 | 60.44 | 60.73 | 4,108,847 | -0.92(-1.50%) |
Feb 16, 2023 | 60.65 | 62.00 | 60.59 | 61.65 | 2,317,579 | +0.63(+1.03%) |
Feb 15, 2023 | 60.54 | 61.18 | 60.47 | 61.03 | 2,620,509 | -0.07(-0.11%) |
Feb 14, 2023 | 60.96 | 61.69 | 60.54 | 61.09 | 2,790,284 | -0.29(-0.46%) |
Feb 13, 2023 | 62.95 | 63.11 | 61.22 | 61.38 | 3,933,008 | -1.96(-3.10%) |
Feb 10, 2023 | 61.76 | 63.84 | 61.76 | 63.34 | 5,023,225 | +1.84(+2.99%) |
Feb 09, 2023 | 62.38 | 62.68 | 61.17 | 61.51 | 4,335,717 | +0.71(+1.16%) |
Feb 08, 2023 | 59.43 | 60.95 | 59.38 | 60.80 | 4,204,605 | +1.15(+1.93%) |
Feb 07, 2023 | 59.51 | 59.88 | 58.79 | 59.65 | 4,187,522 | +0.01(+0.02%) |
Feb 06, 2023 | 60.17 | 60.33 | 59.19 | 59.64 | 4,350,860 | -0.79(-1.30%) |
Feb 03, 2023 | 60.03 | 60.81 | 60.03 | 60.43 | 4,772,960 | -0.49(-0.81%) |
Feb 02, 2023 | 61.25 | 61.88 | 59.99 | 60.92 | 9,330,018 | -2.44(-3.85%) |
Feb 01, 2023 | 62.89 | 64.07 | 62.78 | 63.35 | 4,205,120 | +0.03(+0.05%) |
Jan 31, 2023 | 61.52 | 63.34 | 61.39 | 63.32 | 3,864,661 | +1.89(+3.07%) |
Jan 30, 2023 | 62.17 | 62.84 | 61.10 | 61.44 | 2,920,328 | -1.28(-2.04%) |
Jan 27, 2023 | 61.70 | 62.97 | 61.59 | 62.72 | 3,804,934 | +0.69(+1.11%) |
Jan 26, 2023 | 62.39 | 62.53 | 61.48 | 62.03 | 3,792,714 | +0.00(+0.00%) |
Jan 25, 2023 | 60.81 | 62.05 | 60.35 | 62.03 | 2,188,086 | +0.61(+0.99%) |
Jan 24, 2023 | 61.00 | 61.46 | 60.13 | 61.42 | 2,207,949 | +0.60(+0.99%) |
Jan 23, 2023 | 61.23 | 61.38 | 60.49 | 60.82 | 2,803,379 | -0.45(-0.74%) |
Jan 20, 2023 | 61.31 | 61.89 | 60.57 | 61.27 | 2,616,696 | +0.14(+0.23%) |
Jan 19, 2023 | 60.54 | 61.27 | 60.09 | 61.13 | 3,140,568 | +0.70(+1.15%) |
Jan 18, 2023 | 61.84 | 61.96 | 60.34 | 60.44 | 2,668,094 | -1.17(-1.90%) |
Jan 17, 2023 | 61.68 | 62.44 | 61.56 | 61.60 | 3,219,766 | -0.02(-0.03%) |
Jan 13, 2023 | 61.48 | 61.91 | 60.79 | 61.62 | 2,103,058 | +0.14(+0.22%) |
Jan 12, 2023 | 61.02 | 61.75 | 60.63 | 61.49 | 2,939,878 | +0.49(+0.81%) |
Jan 11, 2023 | 61.72 | 61.85 | 60.57 | 61.00 | 2,857,597 | +0.32(+0.53%) |
Jan 10, 2023 | 60.35 | 60.71 | 59.43 | 60.67 | 1,767,198 | +0.63(+1.05%) |
Jan 09, 2023 | 60.13 | 60.87 | 59.69 | 60.04 | 2,282,693 | +0.10(+0.16%) |
Jan 06, 2023 | 58.73 | 60.07 | 58.55 | 59.94 | 2,917,948 | +1.94(+3.34%) |
Jan 05, 2023 | 58.20 | 58.65 | 57.87 | 58.01 | 3,373,607 | -0.64(-1.09%) |
Jan 04, 2023 | 58.22 | 58.76 | 57.69 | 58.65 | 3,488,852 | +0.75(+1.29%) |
Jan 03, 2023 | 57.70 | 58.09 | 57.28 | 57.90 | 2,392,902 | +0.15(+0.26%) |
Dec 30, 2022 | 57.73 | 58.14 | 57.31 | 57.75 | 1,891,285 | -0.20(-0.34%) |
Dec 29, 2022 | 57.71 | 58.58 | 57.71 | 57.95 | 1,575,674 | +0.34(+0.60%) |
Dec 28, 2022 | 58.72 | 58.88 | 57.46 | 57.61 | 1,686,292 | -1.11(-1.89%) |
Dec 27, 2022 | 58.59 | 58.98 | 58.22 | 58.72 | 1,713,799 | +0.37(+0.64%) |
Dec 23, 2022 | 57.88 | 58.59 | 57.79 | 58.34 | 1,156,585 | +0.47(+0.81%) |
Dec 22, 2022 | 58.20 | 58.21 | 56.95 | 57.87 | 2,346,696 | -0.48(-0.83%) |
Dec 21, 2022 | 58.06 | 58.85 | 57.40 | 58.35 | 2,472,143 | +0.49(+0.85%) |
Dec 20, 2022 | 57.53 | 58.37 | 57.29 | 57.86 | 2,692,288 | +0.58(+1.01%) |
Dec 19, 2022 | 58.98 | 59.24 | 57.00 | 57.28 | 3,436,595 | -1.45(-2.48%) |
Dec 16, 2022 | 58.70 | 59.03 | 57.97 | 58.74 | 9,908,297 | -0.44(-0.75%) |
Dec 15, 2022 | 59.92 | 60.29 | 58.87 | 59.18 | 3,992,387 | -1.44(-2.38%) |
Dec 14, 2022 | 61.63 | 61.92 | 60.33 | 60.62 | 3,008,988 | -0.92(-1.50%) |
Dec 13, 2022 | 62.12 | 62.51 | 61.28 | 61.55 | 2,427,029 | +0.34(+0.56%) |
Dec 12, 2022 | 61.90 | 62.17 | 60.54 | 61.20 | 3,701,872 | -0.69(-1.11%) |
Dec 09, 2022 | 62.42 | 62.88 | 61.54 | 61.89 | 2,115,734 | -0.74(-1.18%) |
Dec 08, 2022 | 63.18 | 63.49 | 62.38 | 62.63 | 1,925,917 | -0.02(-0.03%) |
Dec 07, 2022 | 62.56 | 63.21 | 62.10 | 62.65 | 2,796,466 | +0.10(+0.16%) |
Dec 06, 2022 | 63.37 | 64.26 | 62.07 | 62.55 | 2,721,600 | -0.69(-1.09%) |
Dec 05, 2022 | 65.79 | 65.94 | 62.91 | 63.24 | 2,618,943 | -2.90(-4.38%) |
Dec 02, 2022 | 64.82 | 66.37 | 64.68 | 66.13 | 1,898,288 | +1.04(+1.60%) |
Dec 01, 2022 | 66.17 | 66.24 | 64.69 | 65.09 | 1,736,274 | -0.89(-1.36%) |
Nov 30, 2022 | 64.59 | 66.02 | 63.67 | 65.99 | 5,149,913 | +1.56(+2.43%) |
Nov 29, 2022 | 63.87 | 64.73 | 63.84 | 64.42 | 1,767,368 | +0.63(+0.99%) |
Nov 28, 2022 | 64.56 | 64.59 | 63.52 | 63.80 | 2,616,903 | -1.38(-2.11%) |
Nov 25, 2022 | 64.85 | 65.17 | 64.46 | 65.17 | 716,805 | +0.52(+0.81%) |
Nov 23, 2022 | 64.84 | 65.15 | 64.18 | 64.65 | 1,683,057 | -0.28(-0.44%) |
Nov 22, 2022 | 64.78 | 65.17 | 64.24 | 64.94 | 1,930,382 | +0.92(+1.44%) |
Nov 21, 2022 | 63.86 | 64.57 | 62.93 | 64.01 | 3,348,746 | -0.05(-0.08%) |
Nov 18, 2022 | 64.49 | 64.79 | 63.65 | 64.06 | 3,053,080 | -0.23(-0.35%) |
Nov 17, 2022 | 63.42 | 64.49 | 62.65 | 64.29 | 3,702,029 | +0.08(+0.12%) |
Nov 16, 2022 | 65.14 | 65.43 | 63.92 | 64.21 | 3,118,731 | -1.35(-2.05%) |
Nov 15, 2022 | 65.55 | 65.88 | 63.69 | 65.55 | 3,482,336 | -0.01(-0.02%) |
Nov 14, 2022 | 63.80 | 66.49 | 63.70 | 65.56 | 3,298,001 | +1.93(+3.03%) |
Nov 11, 2022 | 66.67 | 66.91 | 63.17 | 63.64 | 5,230,635 | -2.25(-3.41%) |
Nov 10, 2022 | 66.69 | 66.69 | 65.22 | 65.89 | 4,614,678 | +0.30(+0.46%) |
Nov 09, 2022 | 65.60 | 66.39 | 65.28 | 65.58 | 3,675,295 | -0.14(-0.21%) |
Nov 08, 2022 | 64.65 | 66.04 | 64.44 | 65.72 | 2,966,138 | +1.12(+1.74%) |
Nov 07, 2022 | 63.90 | 65.56 | 63.83 | 64.60 | 3,497,701 | +0.66(+1.02%) |
Nov 04, 2022 | 65.52 | 65.80 | 62.55 | 63.94 | 5,850,365 | -1.57(-2.40%) |
Nov 03, 2022 | 64.32 | 66.16 | 64.29 | 65.52 | 5,529,701 | +0.07(+0.10%) |
Nov 02, 2022 | 65.59 | 66.93 | 65.38 | 65.45 | 4,484,140 | -0.20(-0.30%) |
Nov 01, 2022 | 64.59 | 65.73 | 64.36 | 65.64 | 3,776,683 | +1.73(+2.71%) |
Oct 31, 2022 | 64.54 | 65.05 | 63.47 | 63.91 | 3,755,712 | -0.67(-1.03%) |
Oct 28, 2022 | 64.65 | 65.05 | 63.83 | 64.58 | 3,017,149 | +0.05(+0.08%) |
Oct 27, 2022 | 64.90 | 65.20 | 64.37 | 64.53 | 3,907,978 | +0.10(+0.15%) |
Oct 26, 2022 | 64.07 | 64.82 | 63.29 | 64.43 | 5,705,470 | +0.89(+1.40%) |
Oct 25, 2022 | 61.63 | 63.59 | 61.61 | 63.54 | 4,780,756 | +1.57(+2.53%) |
Oct 24, 2022 | 61.67 | 62.38 | 61.32 | 61.98 | 3,193,164 | +0.47(+0.76%) |
Oct 21, 2022 | 60.61 | 61.66 | 60.04 | 61.51 | 2,623,537 | +0.93(+1.53%) |
Oct 20, 2022 | 61.02 | 61.37 | 60.03 | 60.58 | 2,951,312 | +0.13(+0.21%) |
Oct 19, 2022 | 59.88 | 60.88 | 59.76 | 60.45 | 2,222,602 | +0.18(+0.29%) |
Oct 18, 2022 | 60.42 | 61.04 | 59.51 | 60.27 | 3,000,302 | +1.23(+2.09%) |
Oct 17, 2022 | 58.54 | 59.65 | 58.54 | 59.04 | 2,753,426 | +1.59(+2.78%) |
Oct 14, 2022 | 61.87 | 61.87 | 57.32 | 57.45 | 4,133,572 | -4.13(-6.70%) |
Oct 13, 2022 | 58.80 | 61.85 | 58.21 | 61.57 | 3,136,567 | +2.11(+3.55%) |
Oct 12, 2022 | 59.49 | 59.73 | 58.85 | 59.46 | 2,449,244 | +0.03(+0.05%) |
Oct 11, 2022 | 59.27 | 60.38 | 58.94 | 59.43 | 2,247,899 | -0.28(-0.48%) |
Oct 10, 2022 | 59.99 | 60.41 | 59.43 | 59.72 | 2,181,008 | +0.22(+0.36%) |
Oct 07, 2022 | 59.37 | 59.91 | 58.79 | 59.50 | 2,474,582 | -0.06(-0.10%) |
Oct 06, 2022 | 59.87 | 60.61 | 59.42 | 59.56 | 3,291,095 | -0.62(-1.02%) |
Oct 05, 2022 | 60.02 | 60.61 | 59.68 | 60.18 | 3,044,588 | -0.23(-0.39%) |
Oct 04, 2022 | 58.67 | 60.47 | 58.61 | 60.41 | 4,075,730 | +2.52(+4.36%) |
Oct 03, 2022 | 57.20 | 58.18 | 56.63 | 57.89 | 3,762,311 | +1.99(+3.55%) |
Sep 30, 2022 | 55.70 | 56.73 | 55.16 | 55.90 | 3,770,653 | -0.06(-0.10%) |
Sep 29, 2022 | 56.59 | 56.81 | 55.35 | 55.96 | 2,485,607 | -1.14(-2.00%) |
Sep 28, 2022 | 56.23 | 57.41 | 55.92 | 57.10 | 3,596,256 | +1.10(+1.96%) |
Sep 27, 2022 | 56.98 | 57.30 | 55.66 | 56.01 | 2,410,035 | -0.34(-0.61%) |
Sep 26, 2022 | 56.62 | 57.68 | 56.26 | 56.35 | 4,029,694 | -0.30(-0.54%) |
Sep 23, 2022 | 57.50 | 57.52 | 55.84 | 56.65 | 2,746,853 | -1.80(-3.08%) |
Sep 22, 2022 | 58.25 | 59.27 | 58.25 | 58.45 | 3,241,687 | +0.52(+0.89%) |
Sep 21, 2022 | 60.86 | 60.86 | 57.91 | 57.94 | 3,170,758 | -2.12(-3.53%) |
Sep 20, 2022 | 59.51 | 60.22 | 58.91 | 60.06 | 2,767,563 | -0.02(-0.03%) |
Sep 19, 2022 | 59.18 | 60.31 | 59.18 | 60.08 | 2,440,121 | +0.07(+0.11%) |
Sep 16, 2022 | 59.89 | 60.25 | 59.06 | 60.01 | 7,679,790 | -0.75(-1.24%) |
Sep 15, 2022 | 62.42 | 62.58 | 60.61 | 60.76 | 5,915,519 | -1.65(-2.65%) |
Sep 14, 2022 | 61.65 | 62.89 | 61.39 | 62.42 | 5,118,532 | +1.13(+1.85%) |
Sep 13, 2022 | 59.73 | 62.44 | 59.68 | 61.28 | 5,049,482 | +0.53(+0.87%) |
Sep 12, 2022 | 61.50 | 61.50 | 59.95 | 60.75 | 5,032,226 | -0.40(-0.66%) |
Sep 09, 2022 | 61.22 | 61.60 | 60.44 | 61.15 | 2,066,392 | +0.47(+0.77%) |
Sep 08, 2022 | 60.03 | 60.77 | 59.76 | 60.68 | 2,937,715 | +0.22(+0.36%) |
Sep 07, 2022 | 58.57 | 60.64 | 58.47 | 60.47 | 2,104,801 | +1.47(+2.49%) |
Sep 06, 2022 | 60.26 | 60.40 | 58.72 | 59.00 | 2,354,361 | -0.90(-1.50%) |
Sep 02, 2022 | 60.21 | 60.85 | 59.67 | 59.90 | 2,703,167 | +0.42(+0.71%) |
Sep 01, 2022 | 59.45 | 59.60 | 58.64 | 59.48 | 2,523,585 | -0.61(-1.01%) |
Aug 31, 2022 | 60.39 | 60.85 | 59.84 | 60.09 | 3,793,534 | -0.33(-0.55%) |
Aug 30, 2022 | 60.23 | 60.52 | 59.38 | 60.42 | 2,595,971 | -0.14(-0.23%) |
Aug 29, 2022 | 60.25 | 61.10 | 60.01 | 60.56 | 1,843,898 | -0.40(-0.66%) |
Aug 26, 2022 | 62.09 | 62.37 | 60.92 | 60.96 | 1,931,411 | -0.90(-1.45%) |
Aug 25, 2022 | 61.05 | 61.96 | 60.82 | 61.86 | 2,578,666 | +1.31(+2.16%) |
Aug 24, 2022 | 60.55 | 61.10 | 59.89 | 60.55 | 2,533,445 | +0.13(+0.21%) |
Aug 23, 2022 | 59.89 | 60.62 | 59.89 | 60.42 | 1,996,293 | +0.71(+1.20%) |
Aug 22, 2022 | 59.40 | 60.00 | 59.28 | 59.71 | 1,955,498 | -0.28(-0.47%) |
Aug 19, 2022 | 60.69 | 60.83 | 59.79 | 59.99 | 2,282,095 | -1.02(-1.67%) |
Aug 18, 2022 | 60.93 | 61.44 | 60.76 | 61.01 | 2,024,814 | +0.49(+0.81%) |
Aug 17, 2022 | 60.16 | 60.55 | 59.87 | 60.52 | 1,786,619 | -0.23(-0.37%) |
Aug 16, 2022 | 60.29 | 60.96 | 60.29 | 60.74 | 2,579,415 | +0.48(+0.80%) |
Aug 15, 2022 | 59.53 | 60.48 | 59.15 | 60.26 | 3,921,899 | -0.15(-0.24%) |
Aug 12, 2022 | 59.15 | 60.42 | 58.83 | 60.41 | 2,805,260 | +1.46(+2.47%) |
Aug 11, 2022 | 59.17 | 59.72 | 58.82 | 58.95 | 2,029,660 | +0.32(+0.55%) |
Aug 10, 2022 | 59.24 | 59.46 | 58.32 | 58.63 | 2,669,382 | +0.36(+0.62%) |
Aug 09, 2022 | 57.69 | 58.68 | 57.69 | 58.27 | 3,097,378 | +0.61(+1.07%) |
Aug 08, 2022 | 57.87 | 59.22 | 57.59 | 57.65 | 4,157,552 | +1.16(+2.06%) |
Aug 05, 2022 | 55.59 | 56.99 | 55.36 | 56.49 | 5,870,722 | +2.61(+4.85%) |
Aug 04, 2022 | 54.24 | 54.40 | 53.35 | 53.88 | 3,299,048 | -0.47(-0.86%) |
Aug 03, 2022 | 54.74 | 54.74 | 54.21 | 54.35 | 3,243,368 | -0.04(-0.07%) |
Aug 02, 2022 | 55.46 | 55.56 | 54.34 | 54.39 | 3,639,118 | -1.13(-2.04%) |
Aug 01, 2022 | 55.62 | 56.13 | 54.97 | 55.52 | 2,686,902 | -0.63(-1.13%) |
Jul 29, 2022 | 56.03 | 56.63 | 55.84 | 56.15 | 2,397,168 | +0.58(+1.04%) |
Jul 28, 2022 | 55.42 | 55.86 | 54.90 | 55.58 | 2,350,539 | +0.34(+0.62%) |
Jul 27, 2022 | 54.55 | 55.51 | 53.63 | 55.23 | 2,306,578 | +1.12(+2.07%) |
Jul 26, 2022 | 54.30 | 54.66 | 53.71 | 54.11 | 1,734,339 | -0.01(-0.02%) |
Jul 25, 2022 | 53.29 | 54.25 | 52.86 | 54.12 | 2,708,766 | +1.42(+2.70%) |
Jul 22, 2022 | 52.74 | 53.20 | 52.28 | 52.70 | 2,020,639 | +0.13(+0.24%) |
Jul 21, 2022 | 52.32 | 52.60 | 51.55 | 52.57 | 1,519,236 | -0.14(-0.26%) |
Jul 20, 2022 | 52.11 | 52.95 | 52.08 | 52.71 | 1,721,091 | +0.27(+0.52%) |
Jul 19, 2022 | 51.40 | 52.90 | 51.33 | 52.43 | 2,329,728 | +1.46(+2.87%) |
Jul 18, 2022 | 51.28 | 51.75 | 50.75 | 50.97 | 1,914,035 | +0.23(+0.46%) |
Jul 15, 2022 | 51.04 | 51.21 | 50.37 | 50.74 | 2,654,144 | +0.50(+0.99%) |
Jul 14, 2022 | 50.07 | 50.61 | 48.81 | 50.24 | 3,649,100 | -0.47(-0.92%) |
Jul 13, 2022 | 50.61 | 51.14 | 50.37 | 50.71 | 1,716,952 | -0.58(-1.12%) |
Jul 12, 2022 | 51.35 | 52.20 | 50.90 | 51.28 | 2,780,832 | -0.34(-0.66%) |
Jul 11, 2022 | 50.89 | 51.69 | 50.75 | 51.62 | 2,305,854 | +0.18(+0.34%) |
Jul 08, 2022 | 51.79 | 51.93 | 50.82 | 51.45 | 2,618,444 | -0.12(-0.23%) |
Jul 07, 2022 | 52.19 | 52.30 | 51.48 | 51.57 | 3,976,312 | +0.79(+1.56%) |
Jul 06, 2022 | 50.86 | 51.09 | 49.27 | 50.78 | 3,947,208 | -0.06(-0.12%) |
Jul 05, 2022 | 51.51 | 51.75 | 50.01 | 50.83 | 5,178,943 | -1.97(-3.73%) |
Jul 01, 2022 | 52.32 | 53.12 | 51.38 | 52.81 | 2,189,459 | -0.02(-0.04%) |
Jun 30, 2022 | 52.59 | 53.41 | 52.27 | 52.82 | 3,677,405 | -0.38(-0.72%) |
Jun 29, 2022 | 53.17 | 53.62 | 52.67 | 53.21 | 3,421,426 | +0.25(+0.48%) |
Jun 28, 2022 | 53.56 | 54.37 | 52.59 | 52.95 | 4,873,799 | +0.03(+0.06%) |
Jun 27, 2022 | 52.41 | 53.00 | 51.79 | 52.92 | 4,887,863 | +0.66(+1.27%) |
Jun 24, 2022 | 50.18 | 52.30 | 49.97 | 52.26 | 8,536,932 | +2.57(+5.16%) |
Jun 23, 2022 | 51.96 | 52.24 | 49.52 | 49.69 | 6,028,588 | -2.44(-4.68%) |
Jun 22, 2022 | 52.41 | 53.33 | 52.12 | 52.13 | 4,600,109 | -1.89(-3.50%) |
Jun 21, 2022 | 53.14 | 54.27 | 52.62 | 54.02 | 3,679,649 | +2.10(+4.04%) |
Jun 17, 2022 | 52.81 | 53.21 | 51.38 | 51.93 | 13,317,711 | -0.80(-1.52%) |
Jun 16, 2022 | 53.27 | 53.40 | 52.38 | 52.73 | 5,001,477 | -1.45(-2.68%) |
Jun 15, 2022 | 55.49 | 55.82 | 53.57 | 54.18 | 4,594,321 | -0.84(-1.53%) |
Jun 14, 2022 | 54.87 | 55.36 | 54.51 | 55.02 | 4,591,725 | +0.15(+0.27%) |
Jun 13, 2022 | 55.24 | 55.80 | 54.42 | 54.87 | 3,814,088 | -1.70(-3.00%) |
Jun 10, 2022 | 58.70 | 58.85 | 56.56 | 56.57 | 3,639,733 | -3.02(-5.08%) |
Jun 09, 2022 | 59.98 | 60.15 | 59.38 | 59.60 | 4,612,832 | -0.90(-1.48%) |
Jun 08, 2022 | 60.36 | 60.88 | 59.83 | 60.49 | 3,827,346 | -0.37(-0.61%) |
Jun 07, 2022 | 59.86 | 61.01 | 59.82 | 60.86 | 3,648,713 | +0.64(+1.07%) |
Jun 06, 2022 | 60.69 | 60.90 | 59.89 | 60.22 | 2,766,514 | -0.27(-0.45%) |
Jun 03, 2022 | 60.98 | 61.18 | 60.24 | 60.49 | 3,510,302 | -0.53(-0.86%) |
Jun 02, 2022 | 61.20 | 61.49 | 60.55 | 61.02 | 4,940,172 | +0.20(+0.34%) |