Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 65.74 | 66.48 | 64.60 | 66.08 | 5,872,682 | +1.49(+2.31%) |
May 05, 2023 | 60.75 | 65.45 | 60.50 | 64.59 | 9,353,900 | +3.41(+5.57%) |
May 04, 2023 | 61.28 | 61.61 | 60.37 | 61.18 | 5,937,939 | +0.69(+1.14%) |
May 03, 2023 | 61.64 | 61.70 | 60.33 | 60.49 | 6,497,181 | -0.95(-1.55%) |
May 02, 2023 | 62.60 | 62.83 | 61.01 | 61.44 | 5,429,827 | -1.37(-2.18%) |
May 01, 2023 | 62.30 | 63.30 | 61.66 | 62.81 | 3,827,323 | -0.24(-0.38%) |
Apr 28, 2023 | 62.67 | 63.08 | 61.73 | 63.05 | 5,597,590 | -0.01(-0.02%) |
Apr 27, 2023 | 64.08 | 64.20 | 62.45 | 63.06 | 5,011,483 | -0.34(-0.54%) |
Apr 26, 2023 | 63.27 | 64.13 | 63.09 | 63.40 | 3,752,121 | +0.23(+0.36%) |
Apr 25, 2023 | 65.36 | 65.93 | 63.10 | 63.17 | 5,726,587 | -3.08(-4.65%) |
Apr 24, 2023 | 67.08 | 67.88 | 65.70 | 66.25 | 2,962,250 | -0.53(-0.79%) |
Apr 21, 2023 | 67.32 | 67.32 | 66.51 | 66.78 | 2,876,606 | -0.12(-0.18%) |
Apr 20, 2023 | 66.84 | 67.63 | 66.53 | 66.90 | 2,702,531 | -0.42(-0.62%) |
Apr 19, 2023 | 67.37 | 67.51 | 66.92 | 67.32 | 2,458,537 | -0.50(-0.74%) |
Apr 18, 2023 | 68.51 | 68.70 | 67.55 | 67.82 | 3,526,490 | +0.11(+0.16%) |
Apr 17, 2023 | 68.36 | 68.77 | 67.07 | 67.71 | 3,342,300 | -0.36(-0.53%) |
Apr 14, 2023 | 68.27 | 69.07 | 67.42 | 68.07 | 4,049,580 | -0.32(-0.47%) |
Apr 13, 2023 | 67.67 | 68.85 | 67.51 | 68.39 | 4,198,717 | +1.20(+1.79%) |
Apr 12, 2023 | 67.57 | 68.18 | 66.96 | 67.19 | 3,890,275 | +0.19(+0.28%) |
Apr 11, 2023 | 66.71 | 67.64 | 66.55 | 67.00 | 3,107,900 | +0.09(+0.13%) |
Apr 10, 2023 | 64.80 | 67.44 | 64.65 | 66.91 | 5,934,710 | +1.39(+2.12%) |
Apr 06, 2023 | 64.75 | 65.58 | 64.26 | 65.52 | 2,772,246 | +0.34(+0.52%) |
Apr 05, 2023 | 65.68 | 66.26 | 64.70 | 65.18 | 3,864,899 | -0.79(-1.20%) |
Apr 04, 2023 | 66.57 | 66.72 | 65.53 | 65.97 | 3,401,953 | -0.34(-0.51%) |
Apr 03, 2023 | 65.82 | 66.38 | 65.65 | 66.31 | 3,342,910 | -0.15(-0.23%) |
Mar 31, 2023 | 66.02 | 66.57 | 65.55 | 66.46 | 5,714,940 | +0.65(+0.99%) |
Mar 30, 2023 | 65.20 | 65.88 | 65.09 | 65.81 | 3,681,387 | +1.00(+1.54%) |
Mar 29, 2023 | 65.04 | 65.10 | 64.36 | 64.81 | 4,280,189 | +0.54(+0.84%) |
Mar 28, 2023 | 63.73 | 64.60 | 63.51 | 64.27 | 3,992,280 | +0.29(+0.45%) |
Mar 27, 2023 | 63.26 | 64.33 | 63.17 | 63.98 | 5,029,370 | +0.99(+1.57%) |
Mar 24, 2023 | 62.92 | 63.25 | 62.02 | 62.99 | 3,384,686 | -0.26(-0.41%) |
Mar 23, 2023 | 62.10 | 63.95 | 62.00 | 63.25 | 4,429,824 | +2.04(+3.33%) |
Mar 22, 2023 | 62.30 | 63.20 | 61.17 | 61.21 | 2,859,291 | -1.25(-2.00%) |
Mar 21, 2023 | 61.75 | 62.61 | 60.87 | 62.46 | 3,661,669 | +0.92(+1.49%) |
Mar 20, 2023 | 60.91 | 61.58 | 60.76 | 61.54 | 4,767,656 | +0.32(+0.52%) |
Mar 17, 2023 | 61.72 | 62.47 | 60.70 | 61.22 | 8,196,992 | -0.66(-1.07%) |
Mar 16, 2023 | 60.34 | 61.97 | 59.90 | 61.88 | 3,994,079 | +1.49(+2.47%) |
Mar 15, 2023 | 60.61 | 61.22 | 59.72 | 60.39 | 3,450,990 | -0.50(-0.82%) |
Mar 14, 2023 | 60.35 | 61.09 | 59.89 | 60.89 | 3,887,487 | +1.62(+2.73%) |
Mar 13, 2023 | 58.22 | 60.17 | 57.62 | 59.27 | 4,885,505 | +0.51(+0.87%) |
Mar 10, 2023 | 60.01 | 60.47 | 58.60 | 58.76 | 4,381,781 | -1.19(-1.98%) |
Mar 09, 2023 | 61.46 | 62.08 | 59.86 | 59.95 | 4,939,070 | -1.84(-2.98%) |
Mar 08, 2023 | 60.66 | 61.99 | 59.75 | 61.79 | 5,046,876 | +1.42(+2.35%) |
Mar 07, 2023 | 61.00 | 61.99 | 60.11 | 60.37 | 5,257,350 | -0.94(-1.53%) |
Mar 06, 2023 | 61.11 | 61.76 | 60.66 | 61.31 | 2,542,855 | +0.47(+0.77%) |
Mar 03, 2023 | 59.68 | 60.90 | 59.53 | 60.84 | 3,870,893 | +1.20(+2.01%) |
Mar 02, 2023 | 58.41 | 60.04 | 58.16 | 59.64 | 3,442,085 | +1.20(+2.05%) |
Mar 01, 2023 | 59.54 | 59.54 | 58.30 | 58.44 | 3,352,100 | -1.00(-1.68%) |
Feb 28, 2023 | 59.63 | 60.09 | 59.08 | 59.44 | 3,961,595 | -0.18(-0.30%) |
Feb 27, 2023 | 59.68 | 60.14 | 59.38 | 59.62 | 3,597,139 | +0.76(+1.29%) |
Feb 24, 2023 | 59.39 | 59.85 | 58.57 | 58.86 | 3,730,482 | -1.72(-2.84%) |
Feb 23, 2023 | 60.61 | 60.79 | 59.34 | 60.58 | 4,122,389 | +0.37(+0.61%) |
Feb 22, 2023 | 60.60 | 61.25 | 59.77 | 60.21 | 5,662,134 | +0.50(+0.84%) |
Feb 21, 2023 | 59.79 | 60.37 | 59.30 | 59.71 | 4,515,238 | -0.93(-1.53%) |
Feb 17, 2023 | 60.87 | 61.30 | 60.29 | 60.64 | 3,687,235 | -0.75(-1.22%) |
Feb 16, 2023 | 62.00 | 62.61 | 61.23 | 61.39 | 4,032,892 | -1.42(-2.26%) |
Feb 15, 2023 | 60.99 | 63.02 | 60.71 | 62.81 | 5,235,315 | +1.62(+2.65%) |
Feb 14, 2023 | 60.15 | 61.50 | 59.88 | 61.19 | 5,189,723 | +1.04(+1.73%) |
Feb 13, 2023 | 59.76 | 60.46 | 59.33 | 60.15 | 4,506,392 | +0.54(+0.91%) |
Feb 10, 2023 | 57.42 | 59.69 | 57.10 | 59.61 | 5,564,446 | +1.79(+3.10%) |
Feb 09, 2023 | 60.76 | 60.83 | 57.66 | 57.82 | 9,973,084 | -1.82(-3.05%) |
Feb 08, 2023 | 60.75 | 61.45 | 58.72 | 59.64 | 18,328,902 | +5.86(+10.90%) |
Feb 07, 2023 | 52.55 | 54.19 | 51.79 | 53.78 | 9,679,207 | +1.79(+3.44%) |
Feb 06, 2023 | 52.47 | 53.47 | 51.88 | 51.99 | 4,853,362 | -1.01(-1.91%) |
Feb 03, 2023 | 52.87 | 53.74 | 52.53 | 53.00 | 5,467,750 | -0.84(-1.57%) |
Feb 02, 2023 | 53.01 | 54.33 | 53.00 | 53.84 | 6,787,895 | +0.75(+1.42%) |
Feb 01, 2023 | 52.15 | 53.59 | 51.42 | 53.09 | 9,169,748 | +0.75(+1.43%) |
Jan 31, 2023 | 51.09 | 52.53 | 50.92 | 52.34 | 6,031,277 | +1.29(+2.53%) |
Jan 30, 2023 | 52.34 | 52.41 | 50.92 | 51.05 | 5,247,670 | -1.65(-3.13%) |
Jan 27, 2023 | 51.90 | 53.13 | 51.71 | 52.70 | 5,257,124 | -0.51(-0.96%) |
Jan 26, 2023 | 53.33 | 54.57 | 51.94 | 53.21 | 6,409,738 | +1.45(+2.80%) |
Jan 25, 2023 | 50.21 | 51.91 | 49.43 | 51.76 | 5,872,390 | +0.67(+1.31%) |
Jan 24, 2023 | 50.47 | 51.45 | 50.10 | 51.09 | 4,689,411 | +0.58(+1.15%) |
Jan 23, 2023 | 49.27 | 50.55 | 48.89 | 50.51 | 5,770,962 | +1.24(+2.52%) |
Jan 20, 2023 | 48.55 | 49.35 | 48.50 | 49.27 | 5,372,925 | +0.85(+1.76%) |
Jan 19, 2023 | 48.11 | 49.02 | 47.78 | 48.42 | 4,631,929 | +0.04(+0.08%) |
Jan 18, 2023 | 50.68 | 51.52 | 48.31 | 48.38 | 4,893,692 | -1.72(-3.43%) |
Jan 17, 2023 | 48.76 | 50.45 | 48.43 | 50.10 | 5,436,027 | +1.23(+2.52%) |
Jan 13, 2023 | 46.25 | 49.04 | 45.89 | 48.87 | 6,281,671 | +0.47(+0.97%) |
Jan 12, 2023 | 48.13 | 48.63 | 47.19 | 48.40 | 4,931,908 | -0.40(-0.82%) |
Jan 11, 2023 | 48.84 | 49.06 | 48.15 | 48.80 | 4,111,087 | +0.38(+0.78%) |
Jan 10, 2023 | 49.12 | 50.15 | 48.10 | 48.42 | 5,314,065 | -0.99(-2.00%) |
Jan 09, 2023 | 49.41 | 50.67 | 49.30 | 49.41 | 4,539,729 | +0.74(+1.52%) |
Jan 06, 2023 | 48.32 | 48.86 | 47.08 | 48.67 | 5,223,707 | +1.22(+2.57%) |
Jan 05, 2023 | 47.77 | 48.17 | 46.55 | 47.45 | 6,624,713 | -0.85(-1.76%) |
Jan 04, 2023 | 49.02 | 49.47 | 47.96 | 48.30 | 4,674,521 | -0.22(-0.45%) |
Jan 03, 2023 | 49.53 | 50.25 | 48.02 | 48.52 | 4,647,031 | -0.37(-0.76%) |
Dec 30, 2022 | 48.55 | 48.92 | 48.15 | 48.89 | 2,338,869 | -0.32(-0.65%) |
Dec 29, 2022 | 48.10 | 49.37 | 48.00 | 49.21 | 2,667,937 | +1.35(+2.82%) |
Dec 28, 2022 | 48.49 | 49.03 | 47.80 | 47.86 | 2,633,132 | -0.69(-1.42%) |
Dec 27, 2022 | 48.44 | 49.23 | 47.90 | 48.55 | 2,804,492 | -0.18(-0.37%) |
Dec 23, 2022 | 48.97 | 49.22 | 48.29 | 48.73 | 2,958,818 | -0.42(-0.85%) |
Dec 22, 2022 | 49.64 | 49.99 | 48.45 | 49.15 | 4,906,946 | -0.86(-1.72%) |
Dec 21, 2022 | 50.30 | 50.30 | 47.04 | 50.01 | 6,802,536 | -0.46(-0.91%) |
Dec 20, 2022 | 49.52 | 50.73 | 49.26 | 50.47 | 4,341,697 | +0.49(+0.98%) |
Dec 19, 2022 | 51.74 | 51.74 | 49.67 | 49.98 | 4,871,048 | -1.94(-3.74%) |
Dec 16, 2022 | 51.54 | 52.50 | 51.37 | 51.92 | 14,845,503 | -0.25(-0.48%) |
Dec 15, 2022 | 53.54 | 53.99 | 52.01 | 52.17 | 4,501,578 | -2.10(-3.87%) |
Dec 14, 2022 | 55.01 | 55.80 | 53.68 | 54.27 | 3,709,080 | -0.44(-0.80%) |
Dec 13, 2022 | 56.65 | 56.71 | 53.81 | 54.71 | 4,641,786 | +1.07(+1.99%) |
Dec 12, 2022 | 52.46 | 54.06 | 52.30 | 53.64 | 3,808,107 | +1.51(+2.90%) |
Dec 09, 2022 | 52.78 | 52.95 | 51.88 | 52.13 | 3,784,845 | -0.78(-1.47%) |
Dec 08, 2022 | 51.92 | 53.39 | 51.17 | 52.91 | 4,108,414 | +1.31(+2.54%) |
Dec 07, 2022 | 50.74 | 51.77 | 50.37 | 51.60 | 3,172,434 | +0.75(+1.47%) |
Dec 06, 2022 | 51.77 | 51.89 | 50.63 | 50.85 | 3,714,345 | -0.82(-1.59%) |
Dec 05, 2022 | 52.72 | 52.83 | 51.14 | 51.67 | 3,644,069 | -1.94(-3.62%) |
Dec 02, 2022 | 54.11 | 54.36 | 52.96 | 53.61 | 4,685,448 | -1.77(-3.20%) |
Dec 01, 2022 | 53.63 | 55.55 | 53.35 | 55.38 | 4,408,757 | +2.22(+4.18%) |
Nov 30, 2022 | 51.23 | 53.19 | 50.48 | 53.16 | 11,465,663 | +1.57(+3.04%) |
Nov 29, 2022 | 52.25 | 52.30 | 50.84 | 51.59 | 5,724,620 | -0.49(-0.94%) |
Nov 28, 2022 | 52.97 | 53.24 | 51.89 | 52.08 | 3,906,198 | -0.83(-1.57%) |
Nov 25, 2022 | 53.08 | 53.48 | 52.87 | 52.91 | 2,117,775 | -0.44(-0.82%) |
Nov 23, 2022 | 52.25 | 53.58 | 51.84 | 53.35 | 2,997,239 | +1.07(+2.05%) |
Nov 22, 2022 | 52.78 | 52.85 | 51.22 | 52.28 | 4,934,616 | -0.04(-0.08%) |
Nov 21, 2022 | 51.56 | 52.59 | 51.40 | 52.32 | 3,731,621 | +0.17(+0.33%) |
Nov 18, 2022 | 55.80 | 55.80 | 51.26 | 52.15 | 6,356,997 | -1.99(-3.68%) |
Nov 17, 2022 | 53.46 | 54.54 | 52.68 | 54.14 | 5,429,729 | -0.55(-1.01%) |
Nov 16, 2022 | 55.68 | 55.98 | 54.51 | 54.69 | 4,279,390 | -1.51(-2.69%) |
Nov 15, 2022 | 56.90 | 57.39 | 55.66 | 56.20 | 4,497,853 | +0.68(+1.22%) |
Nov 14, 2022 | 55.70 | 56.91 | 54.80 | 55.52 | 5,687,280 | -0.61(-1.09%) |
Nov 11, 2022 | 54.00 | 56.23 | 53.76 | 56.13 | 6,267,069 | +1.74(+3.20%) |
Nov 10, 2022 | 53.27 | 54.74 | 52.78 | 54.39 | 7,427,841 | +4.51(+9.04%) |
Nov 09, 2022 | 50.25 | 50.52 | 49.59 | 49.88 | 4,713,592 | -0.72(-1.42%) |
Nov 08, 2022 | 48.51 | 51.24 | 48.15 | 50.60 | 7,080,410 | +2.74(+5.73%) |
Nov 07, 2022 | 47.22 | 48.27 | 45.94 | 47.86 | 6,167,791 | +0.76(+1.61%) |
Nov 04, 2022 | 46.21 | 47.31 | 45.15 | 47.10 | 9,579,987 | +1.17(+2.55%) |
Nov 03, 2022 | 45.55 | 47.34 | 42.61 | 45.93 | 16,959,220 | -7.30(-13.71%) |
Nov 02, 2022 | 56.20 | 53.09 | 53.23 | 9,966,975 | -3.19(-5.65%) | |
Nov 01, 2022 | 57.86 | 58.29 | 56.39 | 56.42 | 4,765,148 | -0.74(-1.29%) |
Oct 31, 2022 | 56.39 | 57.34 | 55.90 | 57.16 | 5,405,876 | +0.06(+0.11%) |
Oct 28, 2022 | 56.36 | 57.16 | 55.27 | 57.10 | 3,795,563 | +1.09(+1.95%) |
Oct 27, 2022 | 56.20 | 57.00 | 55.51 | 56.01 | 4,246,194 | +0.52(+0.94%) |
Oct 26, 2022 | 55.09 | 57.25 | 54.80 | 55.49 | 5,973,220 | -0.43(-0.77%) |
Oct 25, 2022 | 54.98 | 56.75 | 54.98 | 55.92 | 5,523,788 | +1.02(+1.86%) |
Oct 24, 2022 | 54.34 | 55.50 | 52.83 | 54.90 | 5,905,868 | +1.15(+2.14%) |
Oct 21, 2022 | 51.72 | 53.87 | 50.94 | 53.75 | 5,512,196 | +2.16(+4.19%) |
Oct 20, 2022 | 52.02 | 53.13 | 51.30 | 51.59 | 4,433,499 | -0.20(-0.39%) |
Oct 19, 2022 | 51.17 | 52.74 | 51.09 | 51.79 | 4,373,593 | +0.23(+0.45%) |
Oct 18, 2022 | 52.19 | 52.75 | 50.66 | 51.56 | 5,121,198 | +1.10(+2.18%) |
Oct 17, 2022 | 49.67 | 50.74 | 49.67 | 50.46 | 5,593,815 | +2.33(+4.84%) |
Oct 14, 2022 | 50.06 | 50.27 | 48.07 | 48.13 | 4,752,942 | -1.07(-2.17%) |
Oct 13, 2022 | 46.46 | 49.63 | 45.74 | 49.20 | 5,114,595 | +0.99(+2.05%) |
Oct 12, 2022 | 48.81 | 48.95 | 47.40 | 48.21 | 4,969,337 | -0.37(-0.76%) |
Oct 11, 2022 | 50.81 | 51.06 | 48.29 | 48.58 | 6,377,571 | -2.65(-5.17%) |
Oct 10, 2022 | 53.31 | 53.84 | 50.83 | 51.23 | 6,974,498 | -0.24(-0.47%) |
Oct 07, 2022 | 52.68 | 53.16 | 50.95 | 51.47 | 5,489,936 | -2.27(-4.22%) |
Oct 06, 2022 | 53.78 | 54.75 | 53.56 | 53.74 | 4,982,524 | +0.15(+0.28%) |
Oct 05, 2022 | 51.70 | 53.85 | 51.69 | 53.59 | 3,368,060 | +0.91(+1.73%) |
Oct 04, 2022 | 52.27 | 53.08 | 52.11 | 52.68 | 3,892,102 | +1.72(+3.38%) |
Oct 03, 2022 | 49.58 | 51.38 | 49.33 | 50.96 | 5,040,404 | +1.83(+3.72%) |
Sep 30, 2022 | 49.59 | 50.59 | 49.06 | 49.13 | 4,727,180 | -0.50(-1.01%) |
Sep 29, 2022 | 49.50 | 49.86 | 48.49 | 49.63 | 3,470,093 | -0.34(-0.68%) |
Sep 28, 2022 | 48.94 | 50.23 | 48.40 | 49.97 | 3,878,541 | +1.47(+3.03%) |
Sep 27, 2022 | 49.01 | 49.74 | 47.87 | 48.50 | 4,214,831 | +0.21(+0.43%) |
Sep 26, 2022 | 48.77 | 49.54 | 48.21 | 48.29 | 3,514,566 | -0.30(-0.62%) |
Sep 23, 2022 | 48.50 | 48.92 | 47.95 | 48.59 | 4,248,349 | -0.15(-0.31%) |
Sep 22, 2022 | 49.51 | 50.17 | 48.64 | 48.74 | 4,057,674 | -1.06(-2.13%) |
Sep 21, 2022 | 51.11 | 51.80 | 49.76 | 49.80 | 4,366,789 | -0.97(-1.91%) |
Sep 20, 2022 | 50.33 | 51.10 | 50.17 | 50.77 | 3,590,207 | +0.03(+0.06%) |
Sep 19, 2022 | 49.61 | 50.84 | 49.61 | 50.74 | 3,593,267 | +0.32(+0.63%) |
Sep 16, 2022 | 50.19 | 50.64 | 49.60 | 50.42 | 10,405,967 | -0.40(-0.79%) |
Sep 15, 2022 | 51.92 | 52.48 | 50.53 | 50.82 | 6,011,676 | -1.12(-2.16%) |
Sep 14, 2022 | 52.25 | 52.32 | 51.05 | 51.94 | 4,542,371 | +0.07(+0.13%) |
Sep 13, 2022 | 53.23 | 53.62 | 51.80 | 51.87 | 7,693,107 | -3.97(-7.11%) |
Sep 12, 2022 | 53.78 | 55.94 | 53.75 | 55.84 | 7,380,933 | +2.25(+4.20%) |
Sep 09, 2022 | 52.08 | 53.69 | 52.08 | 53.59 | 5,488,857 | +1.88(+3.64%) |
Sep 08, 2022 | 50.21 | 51.84 | 49.98 | 51.71 | 4,492,178 | +1.26(+2.50%) |
Sep 07, 2022 | 49.88 | 50.64 | 49.29 | 50.45 | 5,120,839 | +0.80(+1.61%) |
Sep 06, 2022 | 48.68 | 49.94 | 48.03 | 49.65 | 7,441,888 | +1.05(+2.16%) |
Sep 02, 2022 | 49.08 | 49.55 | 48.34 | 48.60 | 6,405,155 | +0.05(+0.10%) |
Sep 01, 2022 | 48.04 | 48.60 | 47.37 | 48.55 | 5,723,251 | -0.14(-0.29%) |
Aug 31, 2022 | 49.45 | 50.18 | 48.49 | 48.69 | 5,859,354 | -0.35(-0.71%) |
Aug 30, 2022 | 49.19 | 49.35 | 48.31 | 49.04 | 6,164,658 | +0.35(+0.72%) |
Aug 29, 2022 | 49.35 | 49.49 | 48.57 | 48.69 | 5,838,659 | -0.88(-1.78%) |
Aug 26, 2022 | 51.22 | 51.22 | 49.42 | 49.57 | 7,008,624 | -1.30(-2.56%) |
Aug 25, 2022 | 50.67 | 50.97 | 50.18 | 50.87 | 4,258,819 | +0.71(+1.42%) |
Aug 24, 2022 | 50.74 | 50.90 | 49.98 | 50.16 | 3,366,000 | -0.43(-0.85%) |
Aug 23, 2022 | 50.91 | 52.32 | 50.51 | 50.59 | 6,807,664 | +0.27(+0.54%) |
Aug 22, 2022 | 50.28 | 50.79 | 49.71 | 50.32 | 6,159,764 | -0.97(-1.89%) |
Aug 19, 2022 | 51.87 | 52.16 | 51.07 | 51.29 | 4,369,401 | -0.98(-1.87%) |
Aug 18, 2022 | 52.07 | 52.56 | 51.82 | 52.27 | 3,793,472 | +0.34(+0.65%) |
Aug 17, 2022 | 52.33 | 52.64 | 51.64 | 51.93 | 4,813,563 | -1.01(-1.91%) |
Aug 16, 2022 | 53.84 | 54.27 | 52.32 | 52.94 | 4,902,067 | -1.14(-2.11%) |
Aug 15, 2022 | 53.90 | 54.53 | 53.76 | 54.08 | 3,107,537 | -0.21(-0.39%) |
Aug 12, 2022 | 53.07 | 54.41 | 52.79 | 54.29 | 5,007,743 | +1.77(+3.37%) |
Aug 11, 2022 | 54.29 | 54.87 | 52.41 | 52.52 | 5,495,851 | -1.37(-2.54%) |
Aug 10, 2022 | 54.04 | 54.32 | 53.34 | 53.89 | 6,173,646 | +1.70(+3.26%) |
Aug 09, 2022 | 52.91 | 53.36 | 51.90 | 52.19 | 4,390,668 | -1.13(-2.12%) |
Aug 08, 2022 | 53.52 | 54.37 | 53.17 | 53.32 | 6,173,852 | -0.07(-0.13%) |
Aug 05, 2022 | 52.00 | 53.45 | 51.24 | 53.39 | 11,779,851 | +0.78(+1.48%) |
Aug 04, 2022 | 56.83 | 56.96 | 52.00 | 52.61 | 19,682,416 | -10.27(-16.33%) |
Aug 03, 2022 | 61.19 | 63.16 | 60.83 | 62.88 | 6,476,128 | +2.51(+4.16%) |
Aug 02, 2022 | 59.55 | 61.03 | 59.40 | 60.37 | 4,098,617 | +0.31(+0.52%) |
Aug 01, 2022 | 59.03 | 60.95 | 58.58 | 60.06 | 3,960,244 | +0.41(+0.69%) |
Jul 29, 2022 | 59.46 | 59.93 | 58.53 | 59.65 | 4,806,095 | +0.25(+0.42%) |
Jul 28, 2022 | 58.26 | 59.63 | 57.35 | 59.40 | 3,885,826 | +1.47(+2.54%) |
Jul 27, 2022 | 57.31 | 58.54 | 56.35 | 57.93 | 4,264,062 | +1.67(+2.97%) |
Jul 26, 2022 | 61.21 | 61.21 | 55.21 | 56.26 | 6,503,453 | -4.74(-7.77%) |
Jul 25, 2022 | 61.18 | 61.24 | 59.95 | 61.00 | 3,182,922 | -0.23(-0.38%) |
Jul 22, 2022 | 62.32 | 63.40 | 60.91 | 61.23 | 2,397,553 | -0.63(-1.02%) |
Jul 21, 2022 | 59.97 | 61.93 | 59.02 | 61.86 | 3,900,790 | +2.22(+3.72%) |
Jul 20, 2022 | 59.53 | 60.63 | 58.84 | 59.64 | 5,244,777 | +0.44(+0.74%) |
Jul 19, 2022 | 59.32 | 59.59 | 58.34 | 59.20 | 7,183,702 | +1.20(+2.07%) |
Jul 18, 2022 | 60.43 | 60.90 | 57.78 | 58.00 | 4,819,075 | -2.22(-3.69%) |
Jul 15, 2022 | 58.08 | 60.58 | 58.08 | 60.22 | 4,738,288 | +2.58(+4.48%) |
Jul 14, 2022 | 58.29 | 58.32 | 55.57 | 57.64 | 4,630,681 | -1.27(-2.16%) |
Jul 13, 2022 | 58.10 | 59.91 | 57.44 | 58.91 | 3,750,912 | -0.71(-1.19%) |
Jul 12, 2022 | 63.00 | 63.56 | 59.13 | 59.62 | 5,612,233 | -2.66(-4.27%) |
Jul 11, 2022 | 62.23 | 62.64 | 61.36 | 62.28 | 3,549,150 | -0.42(-0.67%) |
Jul 08, 2022 | 61.26 | 63.11 | 60.59 | 62.70 | 3,691,572 | +1.08(+1.75%) |
Jul 07, 2022 | 60.25 | 61.92 | 59.80 | 61.62 | 5,456,233 | +1.75(+2.92%) |
Jul 06, 2022 | 59.52 | 60.60 | 59.09 | 59.87 | 4,152,407 | +0.87(+1.47%) |
Jul 05, 2022 | 56.13 | 59.20 | 56.04 | 59.00 | 3,438,751 | +1.63(+2.84%) |
Jul 01, 2022 | 56.40 | 57.63 | 55.78 | 57.37 | 2,666,796 | +0.79(+1.40%) |
Jun 30, 2022 | 56.75 | 57.36 | 55.84 | 56.58 | 4,280,058 | -0.59(-1.03%) |
Jun 29, 2022 | 57.25 | 57.95 | 56.45 | 57.17 | 3,357,609 | -0.12(-0.21%) |
Jun 28, 2022 | 59.61 | 60.59 | 57.06 | 57.29 | 4,750,583 | -1.56(-2.65%) |
Jun 27, 2022 | 58.97 | 60.39 | 57.58 | 58.85 | 3,179,507 | -0.28(-0.47%) |
Jun 24, 2022 | 57.51 | 59.38 | 56.38 | 59.13 | 7,997,064 | +2.33(+4.10%) |
Jun 23, 2022 | 56.20 | 57.36 | 55.19 | 56.80 | 4,599,394 | +1.11(+2.00%) |
Jun 22, 2022 | 55.20 | 56.91 | 55.10 | 55.69 | 4,096,530 | -0.51(-0.91%) |
Jun 21, 2022 | 55.18 | 57.00 | 55.09 | 56.20 | 5,768,755 | +2.40(+4.47%) |
Jun 17, 2022 | 52.62 | 54.30 | 52.60 | 53.80 | 11,752,170 | +1.05(+1.99%) |
Jun 16, 2022 | 54.09 | 54.55 | 52.34 | 52.75 | 5,729,615 | -2.76(-4.97%) |
Jun 15, 2022 | 54.49 | 56.59 | 54.14 | 55.50 | 5,361,795 | +1.66(+3.08%) |
Jun 14, 2022 | 53.75 | 54.31 | 53.02 | 53.85 | 4,913,430 | +0.55(+1.03%) |
Jun 13, 2022 | 55.60 | 55.83 | 53.01 | 53.30 | 6,937,730 | -4.36(-7.57%) |
Jun 10, 2022 | 59.59 | 59.94 | 57.36 | 57.66 | 6,869,950 | -3.04(-5.00%) |
Jun 09, 2022 | 60.51 | 62.41 | 59.53 | 60.70 | 5,965,695 | +0.59(+0.99%) |
Jun 08, 2022 | 60.82 | 61.42 | 60.04 | 60.11 | 3,418,415 | -0.97(-1.59%) |
Jun 07, 2022 | 58.74 | 61.30 | 58.55 | 61.08 | 4,151,230 | +1.68(+2.83%) |
Jun 06, 2022 | 60.18 | 60.30 | 59.03 | 59.39 | 3,275,250 | +0.07(+0.11%) |
Jun 03, 2022 | 59.62 | 59.93 | 58.40 | 59.33 | 4,924,780 | -1.32(-2.17%) |
Jun 02, 2022 | 57.91 | 61.07 | 57.64 | 60.64 | 5,512,870 | +2.83(+4.90%) |