Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.62 | 57.76 | 57.29 | 57.69 | 7,843,630 | -0.51(-0.87%) |
May 30, 2023 | 58.40 | 58.42 | 58.05 | 58.20 | 5,680,557 | -0.38(-0.65%) |
May 26, 2023 | 58.35 | 58.73 | 58.31 | 58.58 | 5,459,981 | +0.19(+0.33%) |
May 25, 2023 | 58.43 | 58.43 | 58.14 | 58.38 | 9,387,291 | +0.33(+0.57%) |
May 24, 2023 | 58.26 | 58.27 | 58.01 | 58.05 | 8,417,513 | -0.62(-1.06%) |
May 23, 2023 | 58.64 | 58.94 | 58.57 | 58.68 | 16,214,422 | -0.86(-1.44%) |
May 22, 2023 | 59.43 | 59.65 | 59.40 | 59.53 | 6,662,343 | +0.26(+0.44%) |
May 19, 2023 | 58.98 | 59.29 | 58.98 | 59.27 | 9,463,915 | +0.10(+0.16%) |
May 18, 2023 | 59.29 | 59.31 | 58.92 | 59.17 | 8,173,086 | +0.01(+0.02%) |
May 17, 2023 | 59.04 | 59.23 | 58.91 | 59.16 | 7,324,539 | +0.40(+0.68%) |
May 16, 2023 | 58.95 | 59.03 | 58.73 | 58.76 | 6,704,818 | -0.12(-0.20%) |
May 15, 2023 | 58.56 | 58.92 | 58.56 | 58.88 | 6,259,375 | +0.35(+0.60%) |
May 12, 2023 | 58.73 | 58.80 | 58.31 | 58.53 | 4,962,971 | +0.28(+0.48%) |
May 11, 2023 | 58.20 | 58.27 | 57.95 | 58.25 | 4,724,532 | +0.17(+0.28%) |
May 10, 2023 | 58.28 | 58.28 | 57.86 | 58.08 | 5,424,782 | -0.29(-0.50%) |
May 09, 2023 | 58.18 | 58.43 | 58.13 | 58.37 | 12,665,468 | +0.62(+1.08%) |
May 08, 2023 | 57.76 | 57.82 | 57.65 | 57.75 | 4,127,128 | -0.13(-0.22%) |
May 05, 2023 | 57.42 | 57.97 | 57.37 | 57.88 | 7,330,437 | +0.77(+1.34%) |
May 04, 2023 | 56.94 | 57.31 | 56.94 | 57.11 | 4,509,135 | +0.11(+0.19%) |
May 03, 2023 | 57.04 | 57.36 | 56.94 | 57.00 | 7,783,083 | +0.34(+0.60%) |
May 02, 2023 | 56.55 | 56.70 | 56.30 | 56.66 | 6,761,893 | -0.48(-0.83%) |
May 01, 2023 | 57.12 | 57.27 | 56.99 | 57.14 | 5,061,789 | -0.07(-0.12%) |
Apr 28, 2023 | 56.91 | 57.23 | 56.75 | 57.21 | 9,256,059 | -0.46(-0.79%) |
Apr 27, 2023 | 57.27 | 57.70 | 57.19 | 57.66 | 6,110,188 | +0.92(+1.63%) |
Apr 26, 2023 | 57.06 | 57.08 | 56.68 | 56.74 | 6,486,416 | -0.20(-0.36%) |
Apr 25, 2023 | 57.31 | 57.35 | 56.92 | 56.94 | 5,633,477 | -0.40(-0.70%) |
Apr 24, 2023 | 57.12 | 57.36 | 57.10 | 57.34 | 3,466,230 | -0.03(-0.05%) |
Apr 21, 2023 | 57.25 | 57.39 | 56.99 | 57.37 | 6,662,060 | +0.32(+0.56%) |
Apr 20, 2023 | 56.85 | 57.19 | 56.85 | 57.05 | 3,653,759 | +0.18(+0.32%) |
Apr 19, 2023 | 56.81 | 56.95 | 56.75 | 56.87 | 4,218,561 | -0.46(-0.80%) |
Apr 18, 2023 | 57.38 | 57.45 | 57.16 | 57.32 | 3,227,470 | +0.34(+0.60%) |
Apr 17, 2023 | 56.83 | 57.00 | 56.73 | 56.98 | 2,782,489 | +0.17(+0.29%) |
Apr 14, 2023 | 57.07 | 57.30 | 56.61 | 56.82 | 4,620,773 | -0.43(-0.75%) |
Apr 13, 2023 | 56.92 | 57.32 | 56.92 | 57.25 | 5,003,076 | +0.79(+1.39%) |
Apr 12, 2023 | 56.73 | 56.77 | 56.35 | 56.46 | 3,884,532 | +0.18(+0.33%) |
Apr 11, 2023 | 56.27 | 56.36 | 56.12 | 56.27 | 4,513,906 | +0.18(+0.33%) |
Apr 10, 2023 | 55.66 | 56.09 | 55.66 | 56.09 | 5,599,590 | -0.12(-0.21%) |
Apr 06, 2023 | 56.23 | 56.34 | 56.06 | 56.21 | 6,330,963 | -0.24(-0.43%) |
Apr 05, 2023 | 56.59 | 56.79 | 56.30 | 56.45 | 6,250,459 | -0.86(-1.49%) |
Apr 04, 2023 | 57.19 | 57.45 | 57.13 | 57.30 | 5,839,115 | -0.02(-0.03%) |
Apr 03, 2023 | 57.06 | 57.33 | 56.95 | 57.32 | 8,972,269 | +0.26(+0.46%) |
Mar 31, 2023 | 56.58 | 57.08 | 56.55 | 57.06 | 8,668,169 | +0.69(+1.22%) |
Mar 30, 2023 | 56.35 | 56.49 | 56.30 | 56.37 | 5,145,818 | +0.26(+0.47%) |
Mar 29, 2023 | 56.08 | 56.21 | 56.01 | 56.11 | 5,374,542 | +0.21(+0.38%) |
Mar 28, 2023 | 55.88 | 55.94 | 55.79 | 55.89 | 3,958,802 | +0.11(+0.19%) |
Mar 27, 2023 | 55.62 | 55.84 | 55.56 | 55.79 | 3,858,903 | +0.24(+0.44%) |
Mar 24, 2023 | 55.41 | 55.55 | 55.18 | 55.54 | 4,240,668 | +0.17(+0.30%) |
Mar 23, 2023 | 55.62 | 55.89 | 55.18 | 55.38 | 7,355,427 | +0.24(+0.44%) |
Mar 22, 2023 | 55.27 | 55.91 | 55.10 | 55.14 | 6,287,587 | -0.16(-0.28%) |
Mar 21, 2023 | 55.17 | 55.31 | 54.98 | 55.29 | 4,773,335 | +0.34(+0.62%) |
Mar 20, 2023 | 54.77 | 55.11 | 54.72 | 54.95 | 6,754,905 | +0.79(+1.45%) |
Mar 17, 2023 | 54.48 | 54.58 | 54.16 | 54.16 | 5,533,819 | -0.34(-0.62%) |
Mar 16, 2023 | 53.84 | 54.51 | 53.80 | 54.50 | 7,281,435 | +1.09(+2.04%) |
Mar 15, 2023 | 53.50 | 53.60 | 53.04 | 53.42 | 12,636,740 | -1.11(-2.03%) |
Mar 14, 2023 | 54.20 | 54.57 | 54.13 | 54.52 | 6,443,193 | -0.16(-0.28%) |
Mar 13, 2023 | 54.92 | 55.24 | 54.67 | 54.68 | 9,391,794 | -0.53(-0.95%) |
Mar 10, 2023 | 55.74 | 55.89 | 55.14 | 55.20 | 9,622,733 | -0.67(-1.20%) |
Mar 09, 2023 | 56.45 | 56.54 | 55.76 | 55.88 | 5,395,301 | -0.10(-0.17%) |
Mar 08, 2023 | 55.86 | 56.12 | 55.74 | 55.97 | 8,276,361 | +0.68(+1.23%) |
Mar 07, 2023 | 56.00 | 56.08 | 55.25 | 55.29 | 6,121,601 | -0.50(-0.89%) |
Mar 06, 2023 | 55.80 | 55.97 | 55.68 | 55.79 | 5,291,609 | +0.00(+0.00%) |
Mar 03, 2023 | 55.26 | 55.88 | 55.14 | 55.79 | 8,637,141 | +1.25(+2.30%) |
Mar 02, 2023 | 54.21 | 54.61 | 54.19 | 54.53 | 4,584,752 | +0.06(+0.11%) |
Mar 01, 2023 | 54.49 | 54.68 | 54.34 | 54.48 | 6,111,864 | +0.09(+0.16%) |
Feb 28, 2023 | 54.32 | 54.60 | 54.24 | 54.39 | 4,991,696 | -0.20(-0.37%) |
Feb 27, 2023 | 54.64 | 54.72 | 54.48 | 54.59 | 2,166,831 | +0.52(+0.95%) |
Feb 24, 2023 | 54.02 | 54.26 | 53.90 | 54.08 | 3,903,444 | -0.82(-1.49%) |
Feb 23, 2023 | 54.53 | 54.90 | 54.33 | 54.89 | 2,957,185 | +0.54(+1.00%) |
Feb 22, 2023 | 54.65 | 54.67 | 54.22 | 54.35 | 2,887,820 | -0.41(-0.75%) |
Feb 21, 2023 | 54.98 | 55.16 | 54.73 | 54.76 | 3,338,543 | -0.68(-1.23%) |
Feb 17, 2023 | 55.25 | 55.51 | 55.08 | 55.44 | 2,029,041 | -0.02(-0.04%) |
Feb 16, 2023 | 55.23 | 55.74 | 55.18 | 55.46 | 3,472,924 | -0.18(-0.33%) |
Feb 15, 2023 | 55.40 | 55.65 | 55.32 | 55.64 | 3,585,379 | -0.55(-0.99%) |
Feb 14, 2023 | 55.89 | 56.51 | 55.78 | 56.20 | 4,466,121 | -0.28(-0.50%) |
Feb 13, 2023 | 55.93 | 56.48 | 55.89 | 56.48 | 4,204,154 | -0.03(-0.05%) |
Feb 10, 2023 | 56.61 | 56.69 | 56.32 | 56.51 | 3,043,447 | +0.32(+0.57%) |
Feb 09, 2023 | 56.93 | 56.95 | 56.10 | 56.19 | 3,854,999 | +0.06(+0.10%) |
Feb 08, 2023 | 56.33 | 56.41 | 56.03 | 56.13 | 3,559,413 | -0.62(-1.10%) |
Feb 07, 2023 | 55.94 | 56.77 | 55.78 | 56.75 | 4,370,947 | +0.82(+1.46%) |
Feb 06, 2023 | 55.88 | 55.99 | 55.56 | 55.93 | 2,788,693 | -0.52(-0.91%) |
Feb 03, 2023 | 56.54 | 56.87 | 56.24 | 56.45 | 4,750,478 | -0.65(-1.14%) |
Feb 02, 2023 | 57.36 | 57.37 | 56.79 | 57.10 | 5,241,054 | -0.14(-0.24%) |
Feb 01, 2023 | 56.71 | 57.40 | 56.33 | 57.24 | 5,561,676 | +0.19(+0.34%) |
Jan 31, 2023 | 56.71 | 57.06 | 56.52 | 57.04 | 3,179,773 | +0.19(+0.34%) |
Jan 30, 2023 | 56.95 | 57.23 | 56.85 | 56.85 | 3,485,849 | -0.34(-0.60%) |
Jan 27, 2023 | 56.97 | 57.27 | 56.89 | 57.19 | 3,465,935 | +0.16(+0.27%) |
Jan 26, 2023 | 57.12 | 57.18 | 56.63 | 57.03 | 2,294,694 | -0.12(-0.20%) |
Jan 25, 2023 | 56.73 | 57.19 | 56.65 | 57.15 | 3,052,300 | +0.68(+1.21%) |
Jan 24, 2023 | 56.21 | 56.61 | 55.98 | 56.47 | 3,145,458 | +0.38(+0.68%) |
Jan 23, 2023 | 55.78 | 56.20 | 55.68 | 56.09 | 4,327,646 | -0.16(-0.28%) |
Jan 20, 2023 | 55.53 | 56.24 | 55.44 | 56.24 | 4,583,970 | +0.63(+1.14%) |
Jan 19, 2023 | 55.60 | 55.75 | 55.42 | 55.61 | 5,610,977 | -0.03(-0.05%) |
Jan 18, 2023 | 56.37 | 56.46 | 55.62 | 55.64 | 4,294,908 | -0.08(-0.14%) |
Jan 17, 2023 | 55.53 | 55.76 | 55.48 | 55.72 | 9,172,332 | +0.52(+0.95%) |
Jan 13, 2023 | 54.81 | 55.21 | 54.77 | 55.19 | 5,167,568 | +0.23(+0.42%) |
Jan 12, 2023 | 54.51 | 54.96 | 53.94 | 54.96 | 4,391,459 | +1.29(+2.41%) |
Jan 11, 2023 | 53.63 | 53.70 | 53.43 | 53.67 | 4,264,756 | +0.43(+0.80%) |
Jan 10, 2023 | 53.18 | 53.30 | 52.90 | 53.24 | 2,358,720 | -0.13(-0.24%) |
Jan 09, 2023 | 53.47 | 53.84 | 53.34 | 53.37 | 3,401,472 | +0.12(+0.22%) |
Jan 06, 2023 | 52.37 | 53.31 | 52.08 | 53.25 | 4,775,747 | +1.30(+2.51%) |
Jan 05, 2023 | 51.93 | 52.20 | 51.79 | 51.95 | 4,042,709 | -0.71(-1.35%) |
Jan 04, 2023 | 53.16 | 53.22 | 52.52 | 52.66 | 8,216,010 | -0.53(-0.99%) |
Jan 03, 2023 | 53.52 | 53.78 | 53.06 | 53.18 | 4,939,843 | +0.25(+0.48%) |
Dec 30, 2022 | 53.07 | 53.22 | 52.86 | 52.93 | 4,387,923 | -0.42(-0.78%) |
Dec 29, 2022 | 53.10 | 53.49 | 53.08 | 53.35 | 2,926,876 | +0.97(+1.86%) |
Dec 28, 2022 | 53.10 | 53.23 | 52.38 | 52.38 | 2,751,007 | -0.63(-1.19%) |
Dec 27, 2022 | 53.07 | 53.24 | 52.89 | 53.01 | 2,013,163 | -0.24(-0.46%) |
Dec 23, 2022 | 53.07 | 53.32 | 52.92 | 53.25 | 2,121,731 | +0.04(+0.07%) |
Dec 22, 2022 | 53.39 | 53.41 | 52.79 | 53.21 | 4,009,925 | -0.16(-0.29%) |
Dec 21, 2022 | 53.45 | 53.72 | 53.30 | 53.37 | 4,629,127 | -0.08(-0.15%) |
Dec 20, 2022 | 53.49 | 54.01 | 53.33 | 53.44 | 6,455,997 | +0.75(+1.42%) |
Dec 19, 2022 | 52.97 | 53.09 | 52.58 | 52.70 | 3,276,284 | -0.34(-0.64%) |
Dec 16, 2022 | 52.73 | 53.13 | 52.63 | 53.04 | 3,848,936 | +0.04(+0.07%) |
Dec 15, 2022 | 53.64 | 53.73 | 52.78 | 53.00 | 4,746,886 | -1.32(-2.43%) |
Dec 14, 2022 | 54.60 | 54.89 | 53.93 | 54.32 | 6,009,838 | -0.05(-0.09%) |
Dec 13, 2022 | 55.05 | 55.05 | 54.24 | 54.37 | 6,256,220 | +0.77(+1.44%) |
Dec 12, 2022 | 53.52 | 53.64 | 53.32 | 53.60 | 3,261,959 | -0.01(-0.02%) |
Dec 09, 2022 | 53.70 | 54.01 | 53.60 | 53.61 | 2,460,350 | +0.16(+0.31%) |
Dec 08, 2022 | 53.20 | 53.49 | 53.04 | 53.44 | 2,447,732 | +0.33(+0.62%) |
Dec 07, 2022 | 53.16 | 53.31 | 52.98 | 53.11 | 3,630,087 | +0.16(+0.29%) |
Dec 06, 2022 | 53.26 | 53.42 | 52.72 | 52.96 | 4,552,341 | -0.16(-0.31%) |
Dec 05, 2022 | 53.56 | 53.81 | 52.95 | 53.12 | 6,072,318 | -1.13(-2.09%) |
Dec 02, 2022 | 53.71 | 54.45 | 53.70 | 54.26 | 10,718,776 | -0.24(-0.44%) |
Dec 01, 2022 | 54.57 | 54.66 | 54.11 | 54.50 | 4,533,297 | +0.37(+0.68%) |
Nov 30, 2022 | 53.42 | 54.34 | 53.09 | 54.13 | 8,211,367 | +0.59(+1.11%) |
Nov 29, 2022 | 53.55 | 53.86 | 53.51 | 53.54 | 2,478,023 | -0.33(-0.61%) |
Nov 28, 2022 | 54.10 | 54.32 | 53.81 | 53.87 | 2,864,506 | -0.42(-0.77%) |
Nov 25, 2022 | 54.16 | 54.37 | 54.12 | 54.28 | 2,011,243 | +0.37(+0.68%) |
Nov 23, 2022 | 53.47 | 54.08 | 53.41 | 53.92 | 3,788,610 | +0.61(+1.15%) |
Nov 22, 2022 | 52.85 | 53.30 | 52.81 | 53.30 | 2,813,759 | +1.12(+2.14%) |
Nov 21, 2022 | 52.26 | 52.41 | 52.08 | 52.19 | 2,029,242 | -0.43(-0.81%) |
Nov 18, 2022 | 52.84 | 52.85 | 52.51 | 52.62 | 1,967,165 | -0.02(-0.04%) |
Nov 17, 2022 | 52.20 | 52.68 | 52.20 | 52.64 | 3,089,114 | -0.10(-0.18%) |
Nov 16, 2022 | 52.87 | 52.97 | 52.57 | 52.73 | 3,439,983 | -0.18(-0.35%) |
Nov 15, 2022 | 53.35 | 53.39 | 52.75 | 52.92 | 3,463,920 | +0.35(+0.66%) |
Nov 14, 2022 | 52.53 | 52.89 | 52.41 | 52.57 | 3,864,950 | -0.73(-1.37%) |
Nov 11, 2022 | 52.90 | 53.35 | 52.69 | 53.30 | 6,569,247 | +1.04(+1.99%) |
Nov 10, 2022 | 51.38 | 52.29 | 51.23 | 52.26 | 6,578,712 | +2.76(+5.59%) |
Nov 09, 2022 | 49.79 | 50.13 | 49.41 | 49.49 | 3,994,542 | -0.85(-1.70%) |
Nov 08, 2022 | 50.14 | 50.62 | 50.07 | 50.35 | 4,551,395 | +0.72(+1.45%) |
Nov 07, 2022 | 49.68 | 49.75 | 49.43 | 49.63 | 2,993,597 | +0.28(+0.57%) |
Nov 04, 2022 | 48.97 | 49.42 | 48.77 | 49.35 | 4,738,034 | +0.94(+1.94%) |
Nov 03, 2022 | 48.29 | 48.62 | 48.18 | 48.41 | 3,679,533 | -0.14(-0.28%) |
Nov 02, 2022 | 49.21 | 48.48 | 48.54 | 5,680,995 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.33 | 49.34 | 48.66 | 48.86 | 6,053,609 | +0.37(+0.76%) |
Oct 31, 2022 | 48.38 | 48.55 | 48.31 | 48.49 | 4,591,047 | -0.28(-0.58%) |
Oct 28, 2022 | 48.19 | 48.77 | 48.19 | 48.77 | 3,872,342 | +0.51(+1.07%) |
Oct 27, 2022 | 48.68 | 48.93 | 48.25 | 48.26 | 4,254,082 | -0.61(-1.25%) |
Oct 26, 2022 | 48.62 | 49.20 | 48.61 | 48.87 | 4,011,724 | +0.28(+0.58%) |
Oct 25, 2022 | 48.02 | 48.64 | 48.02 | 48.59 | 3,957,629 | +1.09(+2.29%) |
Oct 24, 2022 | 47.31 | 47.56 | 47.11 | 47.50 | 5,621,535 | -0.31(-0.65%) |
Oct 21, 2022 | 46.36 | 48.00 | 46.24 | 47.81 | 13,290,109 | +0.82(+1.75%) |
Oct 20, 2022 | 47.19 | 47.60 | 46.91 | 46.99 | 3,902,823 | -0.04(-0.08%) |
Oct 19, 2022 | 47.12 | 47.32 | 46.82 | 47.03 | 3,656,301 | -0.29(-0.61%) |
Oct 18, 2022 | 47.80 | 47.80 | 47.11 | 47.32 | 4,754,431 | -0.16(-0.35%) |
Oct 17, 2022 | 47.36 | 47.62 | 47.32 | 47.48 | 3,267,541 | +0.48(+1.01%) |
Oct 14, 2022 | 47.79 | 47.93 | 46.95 | 47.01 | 6,721,117 | -0.69(-1.44%) |
Oct 13, 2022 | 46.26 | 47.82 | 46.21 | 47.70 | 6,414,582 | +0.42(+0.88%) |
Oct 12, 2022 | 47.32 | 47.50 | 47.23 | 47.28 | 4,000,508 | -0.35(-0.73%) |
Oct 11, 2022 | 47.82 | 48.18 | 47.54 | 47.63 | 3,340,524 | -0.49(-1.03%) |
Oct 10, 2022 | 48.21 | 48.25 | 47.84 | 48.12 | 3,708,665 | -0.19(-0.40%) |
Oct 07, 2022 | 48.77 | 48.82 | 48.16 | 48.32 | 4,243,863 | -0.49(-1.01%) |
Oct 06, 2022 | 49.11 | 49.26 | 48.81 | 48.81 | 4,550,233 | -0.45(-0.91%) |
Oct 05, 2022 | 49.09 | 49.49 | 48.88 | 49.26 | 4,236,802 | -0.52(-1.05%) |
Oct 04, 2022 | 49.15 | 49.81 | 49.08 | 49.78 | 5,691,158 | +1.54(+3.20%) |
Oct 03, 2022 | 47.83 | 48.41 | 47.69 | 48.24 | 5,493,194 | +0.85(+1.80%) |
Sep 30, 2022 | 47.40 | 47.83 | 47.25 | 47.39 | 6,513,412 | -0.40(-0.83%) |
Sep 29, 2022 | 47.82 | 47.93 | 47.40 | 47.79 | 4,740,903 | -0.47(-0.97%) |
Sep 28, 2022 | 47.49 | 48.37 | 47.42 | 48.25 | 6,541,220 | +0.89(+1.88%) |
Sep 27, 2022 | 47.78 | 47.90 | 47.16 | 47.36 | 5,373,807 | -0.40(-0.83%) |
Sep 26, 2022 | 47.91 | 48.18 | 47.55 | 47.76 | 4,675,627 | -0.79(-1.62%) |
Sep 23, 2022 | 48.75 | 48.84 | 48.24 | 48.54 | 5,815,233 | -1.00(-2.02%) |
Sep 22, 2022 | 49.81 | 49.88 | 49.32 | 49.54 | 6,078,178 | +0.39(+0.79%) |
Sep 21, 2022 | 49.54 | 50.00 | 49.06 | 49.15 | 5,463,414 | -0.57(-1.15%) |
Sep 20, 2022 | 49.78 | 49.88 | 49.53 | 49.73 | 4,432,279 | -0.52(-1.04%) |
Sep 19, 2022 | 49.69 | 50.33 | 49.69 | 50.25 | 3,997,313 | +0.16(+0.33%) |
Sep 16, 2022 | 50.02 | 50.22 | 49.90 | 50.08 | 3,932,270 | -0.04(-0.08%) |
Sep 15, 2022 | 50.24 | 50.56 | 50.06 | 50.12 | 3,677,297 | -0.40(-0.79%) |
Sep 14, 2022 | 50.64 | 50.78 | 50.28 | 50.52 | 5,315,567 | +0.72(+1.44%) |
Sep 13, 2022 | 50.57 | 50.75 | 49.78 | 49.80 | 11,259,497 | -1.70(-3.30%) |
Sep 12, 2022 | 51.53 | 51.81 | 51.47 | 51.50 | 6,884,686 | +0.02(+0.04%) |
Sep 09, 2022 | 51.14 | 51.50 | 51.12 | 51.48 | 5,535,852 | +0.95(+1.88%) |
Sep 08, 2022 | 50.08 | 50.56 | 50.01 | 50.53 | 4,467,707 | +0.60(+1.20%) |
Sep 07, 2022 | 49.31 | 49.97 | 49.28 | 49.93 | 4,806,751 | -0.08(-0.16%) |
Sep 06, 2022 | 50.37 | 50.39 | 49.88 | 50.01 | 5,783,260 | -0.80(-1.57%) |
Sep 02, 2022 | 51.34 | 51.58 | 50.72 | 50.80 | 5,320,706 | -0.56(-1.10%) |
Sep 01, 2022 | 51.37 | 51.47 | 51.02 | 51.36 | 6,430,987 | -0.62(-1.19%) |
Aug 31, 2022 | 52.34 | 52.49 | 51.99 | 51.99 | 5,287,507 | -0.23(-0.45%) |
Aug 30, 2022 | 52.86 | 52.92 | 52.14 | 52.22 | 4,185,021 | -0.06(-0.11%) |
Aug 29, 2022 | 52.29 | 52.48 | 52.18 | 52.28 | 3,698,610 | -0.53(-1.01%) |
Aug 26, 2022 | 53.92 | 54.01 | 52.81 | 52.81 | 4,600,449 | -1.32(-2.44%) |
Aug 25, 2022 | 53.71 | 54.13 | 53.59 | 54.13 | 3,127,929 | +0.61(+1.14%) |
Aug 24, 2022 | 53.41 | 53.71 | 53.35 | 53.52 | 2,068,688 | -0.02(-0.04%) |
Aug 23, 2022 | 53.33 | 54.09 | 53.30 | 53.54 | 3,747,064 | +0.13(+0.24%) |
Aug 22, 2022 | 53.72 | 53.75 | 53.31 | 53.41 | 2,881,901 | -0.55(-1.02%) |
Aug 19, 2022 | 54.09 | 54.17 | 53.84 | 53.96 | 2,423,813 | -0.95(-1.73%) |
Aug 18, 2022 | 55.05 | 55.05 | 54.75 | 54.92 | 2,226,381 | -0.19(-0.35%) |
Aug 17, 2022 | 55.00 | 55.40 | 54.78 | 55.11 | 4,207,998 | -0.17(-0.32%) |
Aug 16, 2022 | 54.92 | 55.32 | 54.91 | 55.28 | 2,575,755 | -0.26(-0.47%) |
Aug 15, 2022 | 55.38 | 55.60 | 55.35 | 55.55 | 2,425,077 | +0.22(+0.40%) |
Aug 12, 2022 | 55.05 | 55.32 | 54.91 | 55.32 | 3,989,575 | +0.72(+1.31%) |
Aug 11, 2022 | 54.89 | 55.08 | 54.53 | 54.60 | 4,077,655 | -0.02(-0.04%) |
Aug 10, 2022 | 54.40 | 54.79 | 54.34 | 54.62 | 4,735,948 | +1.52(+2.87%) |
Aug 09, 2022 | 53.31 | 53.37 | 53.04 | 53.10 | 3,590,379 | -0.53(-0.99%) |
Aug 08, 2022 | 54.01 | 54.25 | 53.60 | 53.63 | 5,131,131 | -0.02(-0.04%) |
Aug 05, 2022 | 53.52 | 53.76 | 53.35 | 53.65 | 3,187,733 | -0.33(-0.61%) |
Aug 04, 2022 | 53.78 | 54.07 | 53.73 | 53.98 | 2,591,076 | -0.02(-0.04%) |
Aug 03, 2022 | 53.94 | 54.14 | 53.61 | 54.00 | 2,630,945 | -0.12(-0.22%) |
Aug 02, 2022 | 54.70 | 54.82 | 54.11 | 54.12 | 5,042,145 | -1.05(-1.90%) |
Aug 01, 2022 | 54.98 | 55.35 | 54.88 | 55.17 | 5,157,371 | +0.70(+1.28%) |
Jul 29, 2022 | 53.81 | 54.50 | 53.69 | 54.47 | 4,627,145 | +0.50(+0.93%) |
Jul 28, 2022 | 53.77 | 54.05 | 53.41 | 53.96 | 4,036,956 | +0.44(+0.82%) |
Jul 27, 2022 | 52.95 | 53.59 | 52.83 | 53.53 | 3,937,949 | +1.06(+2.02%) |
Jul 26, 2022 | 52.81 | 52.89 | 52.45 | 52.47 | 3,290,270 | -0.58(-1.10%) |
Jul 25, 2022 | 53.04 | 53.13 | 52.87 | 53.05 | 2,631,584 | -0.01(-0.02%) |
Jul 22, 2022 | 53.35 | 53.59 | 52.86 | 53.06 | 4,618,661 | +0.16(+0.31%) |
Jul 21, 2022 | 52.30 | 52.92 | 52.29 | 52.90 | 3,163,060 | +0.66(+1.26%) |
Jul 20, 2022 | 52.30 | 52.46 | 52.09 | 52.24 | 3,135,133 | +0.22(+0.43%) |
Jul 19, 2022 | 51.74 | 52.05 | 51.73 | 52.01 | 3,236,154 | +0.74(+1.44%) |
Jul 18, 2022 | 51.57 | 51.74 | 51.22 | 51.28 | 3,337,016 | +0.10(+0.19%) |
Jul 15, 2022 | 50.90 | 51.19 | 50.74 | 51.18 | 5,652,309 | +0.53(+1.05%) |
Jul 14, 2022 | 50.25 | 50.71 | 50.02 | 50.65 | 4,381,876 | -0.50(-0.99%) |
Jul 13, 2022 | 50.70 | 51.29 | 50.63 | 51.15 | 2,991,425 | -0.27(-0.53%) |
Jul 12, 2022 | 51.26 | 51.69 | 51.26 | 51.42 | 3,172,033 | +0.02(+0.04%) |
Jul 11, 2022 | 51.74 | 51.80 | 51.35 | 51.40 | 2,313,138 | -0.71(-1.36%) |
Jul 08, 2022 | 51.88 | 52.23 | 51.78 | 52.11 | 3,324,263 | +0.26(+0.51%) |
Jul 07, 2022 | 51.54 | 51.89 | 51.54 | 51.85 | 4,146,240 | +0.73(+1.42%) |
Jul 06, 2022 | 51.15 | 51.20 | 50.83 | 51.12 | 4,538,327 | -0.01(-0.02%) |
Jul 05, 2022 | 50.64 | 51.16 | 50.50 | 51.13 | 5,743,996 | -0.33(-0.64%) |
Jul 01, 2022 | 50.77 | 51.49 | 50.72 | 51.46 | 5,159,738 | +0.21(+0.42%) |
Jun 30, 2022 | 50.74 | 51.30 | 50.55 | 51.25 | 7,169,947 | -0.08(-0.15%) |
Jun 29, 2022 | 51.43 | 51.51 | 51.17 | 51.33 | 3,791,230 | -0.23(-0.45%) |
Jun 28, 2022 | 52.31 | 52.44 | 51.52 | 51.56 | 4,843,877 | -0.08(-0.15%) |
Jun 27, 2022 | 51.80 | 51.89 | 51.58 | 51.64 | 4,683,038 | -0.46(-0.88%) |
Jun 24, 2022 | 51.43 | 52.13 | 51.43 | 52.09 | 5,627,076 | +1.01(+1.97%) |
Jun 23, 2022 | 51.03 | 51.24 | 50.72 | 51.08 | 4,280,304 | +0.31(+0.61%) |
Jun 22, 2022 | 50.56 | 51.12 | 50.55 | 50.77 | 4,163,368 | -0.25(-0.49%) |
Jun 21, 2022 | 50.86 | 51.17 | 50.86 | 51.03 | 4,494,375 | +0.52(+1.04%) |
Jun 17, 2022 | 50.56 | 50.78 | 50.18 | 50.50 | 7,204,191 | -0.56(-1.10%) |
Jun 16, 2022 | 50.95 | 51.40 | 50.68 | 51.06 | 6,551,328 | -0.82(-1.59%) |
Jun 15, 2022 | 51.36 | 52.13 | 50.90 | 51.89 | 12,837,514 | +0.57(+1.12%) |
Jun 14, 2022 | 51.70 | 51.87 | 50.93 | 51.32 | 6,034,661 | -0.35(-0.68%) |
Jun 13, 2022 | 52.25 | 52.41 | 51.54 | 51.67 | 7,050,104 | -1.48(-2.79%) |
Jun 10, 2022 | 53.63 | 53.70 | 53.07 | 53.15 | 13,391,497 | -0.98(-1.81%) |
Jun 09, 2022 | 54.81 | 54.95 | 54.11 | 54.13 | 3,914,960 | -0.39(-0.72%) |
Jun 08, 2022 | 54.65 | 54.88 | 54.46 | 54.52 | 3,130,383 | -0.72(-1.30%) |
Jun 07, 2022 | 54.60 | 55.25 | 54.60 | 55.24 | 2,394,588 | +0.17(+0.31%) |
Jun 06, 2022 | 55.46 | 55.55 | 54.95 | 55.07 | 3,707,330 | +0.30(+0.54%) |
Jun 03, 2022 | 54.98 | 55.06 | 54.70 | 54.77 | 3,267,696 | -1.16(-2.08%) |
Jun 02, 2022 | 55.49 | 55.94 | 55.23 | 55.93 | 3,203,948 | +0.57(+1.02%) |