Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.00 | 60.31 | 59.79 | 60.16 | 2,623,244 | +0.49(+0.83%) |
Mar 30, 2023 | 59.82 | 59.97 | 59.31 | 59.67 | 4,086,105 | +1.99(+3.45%) |
Mar 29, 2023 | 57.35 | 57.75 | 57.09 | 57.67 | 2,545,988 | +1.09(+1.93%) |
Mar 28, 2023 | 56.52 | 56.69 | 56.25 | 56.58 | 1,967,995 | +1.20(+2.16%) |
Mar 27, 2023 | 55.25 | 55.55 | 54.89 | 55.39 | 2,053,216 | +0.22(+0.40%) |
Mar 24, 2023 | 54.92 | 55.28 | 54.71 | 55.17 | 2,633,867 | +0.51(+0.94%) |
Mar 23, 2023 | 55.20 | 55.61 | 54.29 | 54.66 | 2,533,688 | +0.08(+0.14%) |
Mar 22, 2023 | 55.68 | 55.79 | 54.55 | 54.58 | 3,240,244 | -0.64(-1.15%) |
Mar 21, 2023 | 55.82 | 56.01 | 55.00 | 55.22 | 3,205,559 | -0.53(-0.95%) |
Mar 20, 2023 | 55.32 | 55.83 | 55.05 | 55.75 | 2,440,494 | +1.10(+2.01%) |
Mar 17, 2023 | 54.70 | 54.94 | 54.16 | 54.65 | 3,034,807 | +0.02(+0.03%) |
Mar 16, 2023 | 53.72 | 54.65 | 53.58 | 54.63 | 4,349,234 | -0.57(-1.03%) |
Mar 15, 2023 | 55.82 | 56.13 | 54.24 | 55.20 | 5,738,703 | -2.68(-4.62%) |
Mar 14, 2023 | 57.38 | 57.97 | 57.26 | 57.87 | 3,138,282 | +0.27(+0.46%) |
Mar 13, 2023 | 56.37 | 58.20 | 56.29 | 57.61 | 4,541,441 | +0.58(+1.01%) |
Mar 10, 2023 | 57.60 | 58.38 | 56.89 | 57.03 | 4,246,782 | -0.59(-1.02%) |
Mar 09, 2023 | 58.57 | 58.75 | 57.38 | 57.62 | 3,202,034 | -0.69(-1.19%) |
Mar 08, 2023 | 58.33 | 58.55 | 58.09 | 58.31 | 3,217,016 | +0.97(+1.69%) |
Mar 07, 2023 | 58.62 | 58.66 | 57.32 | 57.34 | 3,641,989 | -1.69(-2.86%) |
Mar 06, 2023 | 59.27 | 59.36 | 58.83 | 59.03 | 3,260,400 | -1.67(-2.75%) |
Mar 03, 2023 | 60.54 | 60.84 | 60.26 | 60.70 | 2,914,373 | +0.77(+1.29%) |
Mar 02, 2023 | 58.49 | 60.16 | 58.23 | 59.92 | 6,371,240 | +1.71(+2.93%) |
Mar 01, 2023 | 58.07 | 58.56 | 57.73 | 58.22 | 5,184,130 | +2.02(+3.59%) |
Feb 28, 2023 | 56.47 | 56.75 | 56.00 | 56.20 | 3,295,534 | +0.48(+0.86%) |
Feb 27, 2023 | 55.41 | 56.21 | 55.29 | 55.72 | 3,133,160 | +0.02(+0.03%) |
Feb 24, 2023 | 55.42 | 55.77 | 55.16 | 55.70 | 4,713,569 | -2.21(-3.82%) |
Feb 23, 2023 | 58.39 | 58.92 | 57.35 | 57.91 | 4,482,039 | -1.24(-2.10%) |
Feb 22, 2023 | 59.30 | 59.57 | 58.49 | 59.16 | 4,332,911 | -1.93(-3.15%) |
Feb 21, 2023 | 61.57 | 61.89 | 60.94 | 61.08 | 3,384,352 | -0.16(-0.26%) |
Feb 17, 2023 | 61.28 | 61.64 | 60.97 | 61.24 | 2,976,148 | -0.64(-1.03%) |
Feb 16, 2023 | 61.27 | 62.46 | 61.12 | 61.88 | 2,938,859 | +0.30(+0.49%) |
Feb 15, 2023 | 60.15 | 61.62 | 60.01 | 61.57 | 3,182,896 | -0.33(-0.54%) |
Feb 14, 2023 | 61.00 | 62.14 | 60.90 | 61.90 | 2,546,209 | +0.39(+0.63%) |
Feb 13, 2023 | 60.58 | 61.70 | 60.48 | 61.52 | 3,176,222 | +0.70(+1.15%) |
Feb 10, 2023 | 61.14 | 61.21 | 60.38 | 60.82 | 3,067,530 | -0.65(-1.05%) |
Feb 09, 2023 | 62.77 | 62.77 | 61.25 | 61.46 | 2,749,951 | +0.12(+0.20%) |
Feb 08, 2023 | 61.36 | 61.89 | 61.20 | 61.34 | 2,500,779 | -0.24(-0.39%) |
Feb 07, 2023 | 60.77 | 61.80 | 60.20 | 61.58 | 3,387,221 | +0.73(+1.20%) |
Feb 06, 2023 | 60.90 | 61.07 | 60.26 | 60.85 | 3,125,874 | -0.98(-1.58%) |
Feb 03, 2023 | 62.12 | 62.68 | 61.66 | 61.83 | 3,676,291 | -0.43(-0.70%) |
Feb 02, 2023 | 63.60 | 63.66 | 61.58 | 62.26 | 6,577,388 | -2.35(-3.64%) |
Feb 01, 2023 | 64.44 | 64.93 | 63.00 | 64.61 | 4,940,139 | -0.05(-0.07%) |
Jan 31, 2023 | 63.79 | 64.71 | 63.61 | 64.66 | 2,562,961 | +0.44(+0.69%) |
Jan 30, 2023 | 64.25 | 64.71 | 64.05 | 64.22 | 2,791,380 | -0.19(-0.30%) |
Jan 27, 2023 | 64.78 | 65.14 | 63.82 | 64.41 | 3,389,021 | -1.25(-1.91%) |
Jan 26, 2023 | 65.74 | 65.92 | 64.89 | 65.66 | 3,047,215 | +0.44(+0.68%) |
Jan 25, 2023 | 63.96 | 65.31 | 63.95 | 65.22 | 2,877,361 | +0.92(+1.43%) |
Jan 24, 2023 | 64.52 | 64.52 | 62.86 | 64.30 | 2,748,791 | +0.35(+0.55%) |
Jan 23, 2023 | 63.75 | 64.12 | 63.38 | 63.95 | 2,464,596 | -0.07(-0.12%) |
Jan 20, 2023 | 62.82 | 64.05 | 62.66 | 64.02 | 4,713,856 | +0.53(+0.84%) |
Jan 19, 2023 | 62.56 | 63.89 | 62.48 | 63.49 | 4,018,098 | +0.76(+1.20%) |
Jan 18, 2023 | 63.99 | 64.52 | 62.72 | 62.73 | 3,833,846 | +0.28(+0.44%) |
Jan 17, 2023 | 63.29 | 63.31 | 62.42 | 62.46 | 3,817,272 | -1.40(-2.19%) |
Jan 13, 2023 | 63.28 | 63.95 | 63.08 | 63.86 | 2,858,992 | +0.27(+0.42%) |
Jan 12, 2023 | 62.84 | 63.60 | 61.72 | 63.59 | 3,437,287 | +1.56(+2.51%) |
Jan 11, 2023 | 62.15 | 62.20 | 61.36 | 62.03 | 3,567,052 | +0.48(+0.78%) |
Jan 10, 2023 | 61.12 | 61.59 | 60.70 | 61.55 | 2,903,674 | +1.07(+1.77%) |
Jan 09, 2023 | 61.27 | 61.45 | 60.45 | 60.48 | 3,081,519 | -0.39(-0.64%) |
Jan 06, 2023 | 59.64 | 60.94 | 59.08 | 60.87 | 3,059,772 | +2.50(+4.28%) |
Jan 05, 2023 | 58.27 | 58.63 | 57.84 | 58.37 | 3,274,768 | +0.52(+0.89%) |
Jan 04, 2023 | 57.50 | 57.87 | 56.85 | 57.86 | 3,629,075 | +1.26(+2.23%) |
Jan 03, 2023 | 56.76 | 57.47 | 56.27 | 56.59 | 2,308,688 | -0.60(-1.05%) |
Dec 30, 2022 | 57.15 | 57.54 | 56.82 | 57.19 | 1,464,101 | -0.18(-0.31%) |
Dec 29, 2022 | 57.15 | 57.57 | 57.11 | 57.37 | 1,614,838 | +0.46(+0.81%) |
Dec 28, 2022 | 57.95 | 58.00 | 56.82 | 56.91 | 1,806,775 | -0.92(-1.59%) |
Dec 27, 2022 | 57.78 | 58.15 | 57.52 | 57.83 | 1,579,259 | +0.64(+1.11%) |
Dec 23, 2022 | 57.18 | 57.27 | 56.53 | 57.19 | 1,340,032 | +0.59(+1.04%) |
Dec 22, 2022 | 56.83 | 56.90 | 55.83 | 56.60 | 2,503,579 | -1.15(-1.99%) |
Dec 21, 2022 | 57.56 | 57.97 | 57.41 | 57.76 | 2,040,845 | +1.03(+1.82%) |
Dec 20, 2022 | 56.32 | 57.05 | 56.32 | 56.72 | 1,862,006 | +0.66(+1.18%) |
Dec 19, 2022 | 57.06 | 57.24 | 55.74 | 56.06 | 2,207,083 | -0.33(-0.59%) |
Dec 16, 2022 | 56.09 | 56.52 | 55.82 | 56.39 | 3,423,769 | -0.45(-0.79%) |
Dec 15, 2022 | 57.53 | 57.61 | 56.77 | 56.84 | 3,961,138 | -0.68(-1.19%) |
Dec 14, 2022 | 57.53 | 57.98 | 56.79 | 57.53 | 3,492,458 | -0.88(-1.50%) |
Dec 13, 2022 | 59.13 | 59.40 | 58.19 | 58.40 | 2,825,638 | +0.25(+0.43%) |
Dec 12, 2022 | 58.34 | 58.36 | 57.32 | 58.15 | 2,846,161 | -0.82(-1.39%) |
Dec 09, 2022 | 59.61 | 60.08 | 58.97 | 58.97 | 3,172,051 | +0.47(+0.80%) |
Dec 08, 2022 | 58.46 | 58.95 | 58.29 | 58.50 | 2,424,364 | +0.94(+1.63%) |
Dec 07, 2022 | 57.42 | 58.26 | 57.35 | 57.56 | 2,621,209 | -0.27(-0.46%) |
Dec 06, 2022 | 58.18 | 58.47 | 57.49 | 57.83 | 3,128,530 | +0.24(+0.42%) |
Dec 05, 2022 | 58.56 | 59.22 | 57.44 | 57.59 | 3,250,383 | -0.88(-1.50%) |
Dec 02, 2022 | 57.06 | 58.59 | 57.01 | 58.47 | 3,100,227 | +0.38(+0.65%) |
Dec 01, 2022 | 57.88 | 58.46 | 57.77 | 58.09 | 3,004,100 | +0.20(+0.35%) |
Nov 30, 2022 | 56.89 | 58.24 | 56.62 | 57.89 | 4,073,031 | +1.83(+3.27%) |
Nov 29, 2022 | 55.72 | 56.22 | 55.64 | 56.05 | 3,681,090 | +1.69(+3.10%) |
Nov 28, 2022 | 54.37 | 55.02 | 54.20 | 54.36 | 3,268,659 | -0.65(-1.17%) |
Nov 25, 2022 | 54.73 | 55.22 | 54.71 | 55.01 | 1,391,595 | -0.33(-0.60%) |
Nov 23, 2022 | 53.95 | 55.34 | 53.88 | 55.34 | 3,969,270 | +1.19(+2.20%) |
Nov 22, 2022 | 53.46 | 54.22 | 53.26 | 54.15 | 2,712,664 | +1.39(+2.64%) |
Nov 21, 2022 | 52.35 | 53.03 | 51.58 | 52.76 | 3,971,175 | -1.38(-2.55%) |
Nov 18, 2022 | 54.19 | 54.28 | 53.60 | 54.14 | 2,924,112 | +0.13(+0.24%) |
Nov 17, 2022 | 52.54 | 54.03 | 52.38 | 54.01 | 3,535,000 | -0.07(-0.14%) |
Nov 16, 2022 | 54.66 | 54.88 | 53.79 | 54.09 | 4,266,174 | -0.93(-1.69%) |
Nov 15, 2022 | 55.35 | 55.43 | 54.58 | 55.02 | 3,743,560 | +1.20(+2.23%) |
Nov 14, 2022 | 53.79 | 54.50 | 53.68 | 53.82 | 4,006,204 | +0.31(+0.59%) |
Nov 11, 2022 | 53.06 | 54.00 | 52.68 | 53.51 | 7,162,641 | +3.33(+6.63%) |
Nov 10, 2022 | 49.46 | 50.29 | 48.98 | 50.18 | 5,299,106 | +2.16(+4.49%) |
Nov 09, 2022 | 49.06 | 49.35 | 47.98 | 48.02 | 3,497,289 | -1.15(-2.34%) |
Nov 08, 2022 | 48.78 | 49.76 | 48.47 | 49.17 | 4,508,672 | +0.52(+1.06%) |
Nov 07, 2022 | 49.75 | 49.75 | 48.56 | 48.66 | 3,842,598 | -0.23(-0.47%) |
Nov 04, 2022 | 48.50 | 49.42 | 48.10 | 48.89 | 8,498,330 | +4.34(+9.75%) |
Nov 03, 2022 | 43.88 | 44.88 | 43.75 | 44.55 | 4,694,131 | +0.24(+0.54%) |
Nov 02, 2022 | 45.72 | 46.40 | 44.29 | 44.31 | 5,389,005 | -1.41(-3.08%) |
Nov 01, 2022 | 46.40 | 46.46 | 45.38 | 45.72 | 4,501,845 | +1.64(+3.72%) |
Oct 31, 2022 | 43.40 | 44.48 | 43.40 | 44.08 | 4,305,112 | +0.27(+0.61%) |
Oct 28, 2022 | 44.24 | 44.49 | 43.25 | 43.81 | 8,272,580 | -2.18(-4.75%) |
Oct 27, 2022 | 46.16 | 46.26 | 45.53 | 45.99 | 5,186,612 | -1.07(-2.27%) |
Oct 26, 2022 | 46.47 | 47.93 | 46.43 | 47.06 | 5,601,709 | +1.28(+2.80%) |
Oct 25, 2022 | 45.16 | 46.13 | 44.77 | 45.78 | 3,987,452 | +0.61(+1.35%) |
Oct 24, 2022 | 45.07 | 45.70 | 44.89 | 45.17 | 4,099,268 | -1.15(-2.49%) |
Oct 21, 2022 | 44.14 | 46.45 | 44.08 | 46.33 | 4,325,436 | +1.85(+4.17%) |
Oct 20, 2022 | 43.99 | 45.58 | 43.96 | 44.47 | 4,854,703 | -0.30(-0.66%) |
Oct 19, 2022 | 44.91 | 45.26 | 44.38 | 44.77 | 2,860,567 | -0.66(-1.46%) |
Oct 18, 2022 | 46.32 | 46.49 | 44.78 | 45.43 | 3,573,501 | -0.48(-1.04%) |
Oct 17, 2022 | 45.97 | 46.32 | 45.61 | 45.91 | 4,339,024 | +1.38(+3.10%) |
Oct 14, 2022 | 46.42 | 46.45 | 44.49 | 44.53 | 3,074,918 | -1.78(-3.84%) |
Oct 13, 2022 | 44.40 | 46.80 | 44.12 | 46.31 | 3,974,323 | +1.01(+2.24%) |
Oct 12, 2022 | 45.34 | 46.14 | 45.22 | 45.29 | 3,871,169 | -0.91(-1.98%) |
Oct 11, 2022 | 46.21 | 47.19 | 45.59 | 46.21 | 4,340,556 | -1.00(-2.13%) |
Oct 10, 2022 | 47.68 | 47.74 | 47.05 | 47.21 | 3,729,412 | +0.04(+0.08%) |
Oct 07, 2022 | 47.36 | 47.83 | 46.96 | 47.17 | 3,943,772 | -0.36(-0.76%) |
Oct 06, 2022 | 47.71 | 48.18 | 47.34 | 47.53 | 3,679,847 | -0.94(-1.94%) |
Oct 05, 2022 | 47.98 | 48.76 | 47.77 | 48.47 | 3,550,901 | -0.59(-1.20%) |
Oct 04, 2022 | 48.22 | 49.30 | 48.12 | 49.06 | 3,544,231 | +1.45(+3.04%) |
Oct 03, 2022 | 47.01 | 47.88 | 46.90 | 47.62 | 3,256,438 | +1.49(+3.24%) |
Sep 30, 2022 | 45.82 | 47.10 | 45.82 | 46.12 | 3,356,626 | -0.35(-0.75%) |
Sep 29, 2022 | 46.60 | 46.75 | 45.59 | 46.47 | 4,485,741 | +0.27(+0.58%) |
Sep 28, 2022 | 44.78 | 46.29 | 44.70 | 46.21 | 4,085,109 | +1.50(+3.36%) |
Sep 27, 2022 | 44.70 | 45.10 | 44.34 | 44.70 | 4,335,017 | +0.95(+2.17%) |
Sep 26, 2022 | 43.78 | 44.79 | 43.68 | 43.75 | 6,061,909 | -1.29(-2.86%) |
Sep 23, 2022 | 45.31 | 45.41 | 44.41 | 45.05 | 5,824,867 | -2.16(-4.57%) |
Sep 22, 2022 | 47.93 | 48.00 | 46.93 | 47.20 | 5,295,568 | +1.11(+2.40%) |
Sep 21, 2022 | 47.52 | 47.61 | 46.11 | 46.10 | 2,843,844 | -1.33(-2.80%) |
Sep 20, 2022 | 47.60 | 47.67 | 47.01 | 47.42 | 4,073,414 | -0.41(-0.85%) |
Sep 19, 2022 | 46.16 | 47.87 | 46.10 | 47.83 | 3,505,215 | +0.87(+1.84%) |
Sep 16, 2022 | 46.74 | 47.39 | 46.40 | 46.96 | 5,286,016 | -0.67(-1.41%) |
Sep 15, 2022 | 47.64 | 48.29 | 47.33 | 47.64 | 3,245,864 | -0.31(-0.65%) |
Sep 14, 2022 | 48.16 | 48.46 | 47.55 | 47.95 | 3,417,388 | -0.15(-0.31%) |
Sep 13, 2022 | 48.97 | 49.53 | 47.98 | 48.10 | 4,727,631 | -2.18(-4.33%) |
Sep 12, 2022 | 50.33 | 50.60 | 49.91 | 50.27 | 3,669,902 | +1.11(+2.25%) |
Sep 09, 2022 | 48.28 | 49.30 | 48.28 | 49.17 | 4,225,906 | +2.72(+5.85%) |
Sep 08, 2022 | 45.68 | 46.55 | 45.50 | 46.45 | 5,745,021 | +1.28(+2.84%) |
Sep 07, 2022 | 44.82 | 45.34 | 44.45 | 45.17 | 5,619,649 | -0.78(-1.71%) |
Sep 06, 2022 | 46.55 | 46.69 | 45.79 | 45.95 | 5,530,369 | -0.33(-0.72%) |
Sep 02, 2022 | 47.09 | 47.30 | 46.05 | 46.28 | 4,455,008 | +0.30(+0.66%) |
Sep 01, 2022 | 46.43 | 46.45 | 45.53 | 45.98 | 7,940,802 | -1.39(-2.94%) |
Aug 31, 2022 | 47.89 | 47.89 | 47.16 | 47.37 | 4,684,300 | -0.44(-0.92%) |
Aug 30, 2022 | 49.33 | 49.39 | 47.70 | 47.81 | 5,337,990 | -2.12(-4.25%) |
Aug 29, 2022 | 49.92 | 50.54 | 49.89 | 49.93 | 4,116,853 | -0.88(-1.73%) |
Aug 26, 2022 | 52.05 | 52.48 | 50.72 | 50.81 | 3,886,194 | -0.91(-1.75%) |
Aug 25, 2022 | 50.87 | 51.73 | 50.86 | 51.72 | 3,427,956 | +1.54(+3.06%) |
Aug 24, 2022 | 50.09 | 50.41 | 49.78 | 50.18 | 3,922,936 | -0.55(-1.09%) |
Aug 23, 2022 | 49.62 | 51.01 | 49.62 | 50.73 | 5,341,666 | +1.28(+2.58%) |
Aug 22, 2022 | 49.02 | 49.56 | 48.68 | 49.46 | 4,329,793 | +0.48(+0.99%) |
Aug 19, 2022 | 49.11 | 49.20 | 48.57 | 48.97 | 3,727,352 | -0.33(-0.67%) |
Aug 18, 2022 | 49.58 | 49.69 | 48.87 | 49.30 | 4,413,786 | +0.50(+1.03%) |
Aug 17, 2022 | 48.56 | 49.42 | 48.50 | 48.80 | 4,535,164 | -1.23(-2.45%) |
Aug 16, 2022 | 48.81 | 50.05 | 48.60 | 50.03 | 5,311,896 | +2.79(+5.90%) |
Aug 15, 2022 | 46.56 | 47.30 | 46.29 | 47.24 | 3,655,523 | -0.88(-1.83%) |
Aug 12, 2022 | 46.85 | 48.16 | 46.81 | 48.12 | 3,518,398 | +0.35(+0.74%) |
Aug 11, 2022 | 47.54 | 48.21 | 47.53 | 47.77 | 2,876,609 | +0.36(+0.76%) |
Aug 10, 2022 | 47.21 | 47.57 | 46.95 | 47.40 | 2,694,176 | +0.89(+1.91%) |
Aug 09, 2022 | 46.66 | 46.95 | 46.32 | 46.51 | 2,781,538 | -0.41(-0.88%) |
Aug 08, 2022 | 47.26 | 47.58 | 46.73 | 46.93 | 2,700,863 | -0.02(-0.04%) |
Aug 05, 2022 | 45.78 | 47.20 | 45.66 | 46.95 | 2,728,170 | +1.10(+2.39%) |
Aug 04, 2022 | 45.76 | 46.22 | 45.62 | 45.85 | 3,068,526 | -0.10(-0.23%) |
Aug 03, 2022 | 46.29 | 46.31 | 45.65 | 45.95 | 2,924,274 | +0.20(+0.43%) |
Aug 02, 2022 | 46.25 | 46.42 | 45.54 | 45.75 | 2,773,324 | -1.01(-2.16%) |
Aug 01, 2022 | 47.01 | 47.07 | 46.32 | 46.76 | 2,807,744 | -0.73(-1.54%) |
Jul 29, 2022 | 46.85 | 47.73 | 46.50 | 47.50 | 3,077,410 | +0.88(+1.89%) |
Jul 28, 2022 | 47.03 | 47.16 | 46.03 | 46.62 | 2,808,330 | +0.50(+1.09%) |
Jul 27, 2022 | 45.00 | 46.24 | 44.80 | 46.12 | 3,476,324 | +0.62(+1.37%) |
Jul 26, 2022 | 45.59 | 45.71 | 45.14 | 45.50 | 3,464,063 | -0.09(-0.19%) |
Jul 25, 2022 | 45.71 | 45.83 | 45.03 | 45.58 | 2,886,098 | +1.49(+3.39%) |
Jul 22, 2022 | 44.79 | 45.03 | 43.89 | 44.09 | 3,515,205 | +0.28(+0.65%) |
Jul 21, 2022 | 42.72 | 43.86 | 42.68 | 43.80 | 3,386,901 | -0.09(-0.20%) |
Jul 20, 2022 | 43.86 | 43.98 | 43.38 | 43.89 | 3,148,865 | -0.01(-0.02%) |
Jul 19, 2022 | 43.47 | 44.04 | 43.14 | 43.90 | 3,653,093 | +0.17(+0.39%) |
Jul 18, 2022 | 44.12 | 44.53 | 43.54 | 43.73 | 4,381,709 | +1.21(+2.84%) |
Jul 15, 2022 | 41.94 | 42.57 | 41.52 | 42.52 | 3,727,985 | +0.89(+2.14%) |
Jul 14, 2022 | 41.43 | 41.80 | 40.86 | 41.63 | 5,399,819 | -1.77(-4.08%) |
Jul 13, 2022 | 42.87 | 43.80 | 42.51 | 43.40 | 3,944,420 | +0.09(+0.20%) |
Jul 12, 2022 | 43.58 | 43.88 | 43.16 | 43.31 | 4,336,206 | -0.80(-1.82%) |
Jul 11, 2022 | 44.39 | 44.57 | 43.73 | 44.11 | 3,278,827 | -1.61(-3.53%) |
Jul 08, 2022 | 46.01 | 46.19 | 45.12 | 45.73 | 3,700,276 | -0.99(-2.12%) |
Jul 07, 2022 | 46.89 | 47.55 | 46.39 | 46.72 | 4,803,500 | +1.42(+3.12%) |
Jul 06, 2022 | 44.99 | 45.34 | 44.23 | 45.31 | 4,712,333 | -0.38(-0.83%) |
Jul 05, 2022 | 45.11 | 45.69 | 44.40 | 45.69 | 6,131,680 | -1.03(-2.20%) |
Jul 01, 2022 | 46.76 | 47.04 | 45.43 | 46.71 | 4,798,189 | -1.77(-3.65%) |
Jun 30, 2022 | 48.41 | 48.93 | 47.55 | 48.48 | 4,165,190 | -1.73(-3.45%) |
Jun 29, 2022 | 50.61 | 50.73 | 49.72 | 50.22 | 3,333,223 | +0.00(+0.00%) |
Jun 28, 2022 | 50.53 | 50.95 | 49.97 | 50.22 | 3,507,435 | +0.44(+0.88%) |
Jun 27, 2022 | 49.62 | 50.11 | 49.35 | 49.78 | 3,209,869 | +1.17(+2.41%) |
Jun 24, 2022 | 47.60 | 48.65 | 47.37 | 48.60 | 3,225,904 | +1.35(+2.87%) |
Jun 23, 2022 | 48.01 | 48.08 | 46.63 | 47.25 | 4,539,394 | -0.74(-1.55%) |
Jun 22, 2022 | 47.62 | 48.45 | 47.50 | 47.99 | 4,676,602 | -1.82(-3.66%) |
Jun 21, 2022 | 49.15 | 50.14 | 49.12 | 49.81 | 4,148,740 | -0.03(-0.07%) |
Jun 17, 2022 | 50.49 | 50.86 | 49.40 | 49.84 | 4,593,279 | -2.11(-4.07%) |
Jun 16, 2022 | 51.83 | 52.33 | 51.46 | 51.96 | 3,673,845 | -1.50(-2.81%) |
Jun 15, 2022 | 52.87 | 53.74 | 52.06 | 53.46 | 4,148,983 | +1.71(+3.30%) |
Jun 14, 2022 | 52.10 | 52.47 | 51.18 | 51.75 | 3,809,471 | -0.72(-1.38%) |
Jun 13, 2022 | 52.49 | 53.26 | 51.87 | 52.48 | 4,123,904 | -2.30(-4.21%) |
Jun 10, 2022 | 54.85 | 55.34 | 54.30 | 54.78 | 3,729,905 | -1.55(-2.76%) |
Jun 09, 2022 | 57.64 | 57.68 | 56.33 | 56.33 | 3,151,150 | -1.99(-3.42%) |
Jun 08, 2022 | 58.46 | 59.16 | 58.11 | 58.33 | 3,696,329 | -1.40(-2.34%) |
Jun 07, 2022 | 57.85 | 59.76 | 57.84 | 59.73 | 5,393,720 | +2.10(+3.64%) |
Jun 06, 2022 | 57.80 | 58.18 | 57.27 | 57.63 | 3,576,225 | -0.28(-0.48%) |
Jun 03, 2022 | 57.53 | 58.23 | 57.29 | 57.90 | 4,209,875 | -0.29(-0.50%) |
Jun 02, 2022 | 57.30 | 58.62 | 57.17 | 58.20 | 4,479,748 | +3.08(+5.59%) |
Jun 01, 2022 | 55.62 | 56.06 | 54.54 | 55.12 | 5,968,887 | +0.72(+1.33%) |
May 31, 2022 | 55.20 | 55.57 | 54.12 | 54.40 | 3,785,107 | -0.28(-0.51%) |
May 27, 2022 | 54.26 | 55.02 | 54.20 | 54.67 | 3,038,963 | +2.01(+3.82%) |
May 26, 2022 | 52.53 | 52.86 | 52.39 | 52.66 | 2,595,205 | -0.22(-0.41%) |
May 25, 2022 | 52.79 | 53.05 | 52.10 | 52.88 | 2,667,049 | -0.25(-0.46%) |
May 24, 2022 | 52.16 | 53.23 | 52.06 | 53.12 | 3,697,526 | +0.24(+0.45%) |
May 23, 2022 | 52.58 | 53.13 | 52.18 | 52.89 | 5,095,449 | +1.06(+2.05%) |
May 20, 2022 | 51.76 | 52.00 | 50.84 | 51.82 | 5,152,671 | +1.12(+2.20%) |
May 19, 2022 | 49.37 | 51.16 | 49.37 | 50.71 | 6,318,290 | +1.58(+3.21%) |
May 18, 2022 | 49.68 | 49.85 | 48.94 | 49.13 | 4,173,714 | -1.33(-2.64%) |
May 17, 2022 | 50.29 | 50.53 | 49.88 | 50.46 | 4,413,317 | +1.60(+3.28%) |
May 16, 2022 | 48.85 | 49.18 | 48.34 | 48.86 | 4,886,821 | -0.05(-0.11%) |
May 13, 2022 | 48.34 | 49.10 | 48.14 | 48.91 | 3,627,188 | +1.20(+2.52%) |
May 12, 2022 | 47.16 | 48.01 | 46.73 | 47.71 | 5,297,399 | -0.61(-1.26%) |
May 11, 2022 | 49.30 | 50.05 | 48.26 | 48.32 | 4,969,658 | +0.19(+0.40%) |
May 10, 2022 | 48.74 | 48.83 | 47.37 | 48.13 | 4,536,891 | +0.29(+0.61%) |
May 09, 2022 | 48.91 | 49.15 | 47.74 | 47.84 | 6,924,988 | -2.86(-5.63%) |
May 06, 2022 | 50.17 | 50.79 | 49.54 | 50.69 | 4,416,141 | +0.05(+0.09%) |
May 05, 2022 | 52.37 | 52.48 | 50.12 | 50.65 | 6,321,840 | -2.68(-5.02%) |
May 04, 2022 | 51.69 | 53.40 | 51.15 | 53.33 | 5,321,397 | +1.07(+2.05%) |
May 03, 2022 | 52.03 | 52.68 | 51.92 | 52.26 | 3,539,281 | +0.37(+0.71%) |
May 02, 2022 | 51.53 | 51.89 | 50.81 | 51.89 | 5,000,814 | +0.32(+0.63%) |
Apr 29, 2022 | 52.99 | 53.36 | 51.52 | 51.56 | 4,230,700 | -0.87(-1.66%) |
Apr 28, 2022 | 51.64 | 52.48 | 51.11 | 52.43 | 5,602,946 | +0.72(+1.38%) |
Apr 27, 2022 | 51.82 | 52.36 | 51.15 | 51.72 | 7,669,110 | +2.26(+4.56%) |
Apr 26, 2022 | 50.09 | 50.46 | 49.40 | 49.46 | 6,341,636 | -1.27(-2.50%) |
Apr 25, 2022 | 50.02 | 50.90 | 49.16 | 50.73 | 11,845,858 | -1.61(-3.07%) |
Apr 22, 2022 | 54.27 | 54.53 | 52.24 | 52.34 | 10,130,355 | -2.67(-4.86%) |
Apr 21, 2022 | 57.00 | 57.33 | 54.82 | 55.01 | 9,736,306 | -4.19(-7.07%) |
Apr 20, 2022 | 58.31 | 59.35 | 57.48 | 59.20 | 5,660,160 | -0.74(-1.23%) |
Apr 19, 2022 | 59.53 | 59.98 | 59.37 | 59.94 | 3,585,404 | -0.40(-0.66%) |
Apr 18, 2022 | 60.34 | 60.92 | 60.19 | 60.34 | 3,529,617 | +0.18(+0.29%) |
Apr 14, 2022 | 59.82 | 60.43 | 59.70 | 60.16 | 3,514,409 | +0.02(+0.03%) |
Apr 13, 2022 | 59.31 | 60.22 | 59.31 | 60.15 | 2,834,445 | +0.85(+1.43%) |
Apr 12, 2022 | 59.01 | 60.08 | 59.00 | 59.30 | 3,949,667 | +0.87(+1.49%) |
Apr 11, 2022 | 59.07 | 59.21 | 58.08 | 58.43 | 3,391,438 | -1.36(-2.28%) |
Apr 08, 2022 | 60.05 | 60.36 | 59.66 | 59.79 | 2,767,816 | +0.25(+0.41%) |
Apr 07, 2022 | 59.28 | 59.80 | 58.86 | 59.55 | 3,435,810 | +0.02(+0.04%) |
Apr 06, 2022 | 59.86 | 60.06 | 59.01 | 59.52 | 4,079,927 | +0.11(+0.18%) |
Apr 05, 2022 | 60.25 | 60.58 | 59.31 | 59.41 | 3,574,806 | -1.23(-2.03%) |
Apr 04, 2022 | 60.65 | 60.82 | 60.16 | 60.65 | 2,932,255 | -0.40(-0.66%) |