Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 57.30 | 57.63 | 57.15 | 57.61 | 9,192,034 | -0.46(-0.79%) |
Apr 27, 2023 | 57.66 | 58.10 | 57.59 | 58.07 | 6,067,923 | +0.93(+1.63%) |
Apr 26, 2023 | 57.46 | 57.47 | 57.08 | 57.14 | 6,441,549 | -0.21(-0.36%) |
Apr 25, 2023 | 57.71 | 57.75 | 57.31 | 57.34 | 5,594,510 | -0.40(-0.70%) |
Apr 24, 2023 | 57.52 | 57.76 | 57.50 | 57.74 | 3,442,254 | -0.03(-0.05%) |
Apr 21, 2023 | 57.64 | 57.79 | 57.39 | 57.77 | 6,615,978 | +0.32(+0.56%) |
Apr 20, 2023 | 57.24 | 57.59 | 57.24 | 57.45 | 3,628,486 | +0.19(+0.32%) |
Apr 19, 2023 | 57.20 | 57.35 | 57.15 | 57.26 | 4,189,381 | -0.46(-0.80%) |
Apr 18, 2023 | 57.78 | 57.85 | 57.56 | 57.72 | 3,205,145 | +0.34(+0.60%) |
Apr 17, 2023 | 57.22 | 57.40 | 57.13 | 57.38 | 2,763,243 | +0.17(+0.29%) |
Apr 14, 2023 | 57.47 | 57.70 | 57.01 | 57.21 | 4,588,811 | -0.43(-0.75%) |
Apr 13, 2023 | 57.31 | 57.72 | 57.31 | 57.64 | 4,968,469 | +0.79(+1.39%) |
Apr 12, 2023 | 57.13 | 57.16 | 56.74 | 56.85 | 3,857,662 | +0.19(+0.33%) |
Apr 11, 2023 | 56.67 | 56.75 | 56.51 | 56.67 | 4,482,682 | +0.19(+0.33%) |
Apr 10, 2023 | 56.05 | 56.48 | 56.05 | 56.48 | 5,560,857 | -0.12(-0.21%) |
Apr 06, 2023 | 56.62 | 56.73 | 56.46 | 56.60 | 6,287,171 | -0.24(-0.43%) |
Apr 05, 2023 | 56.99 | 57.18 | 56.69 | 56.84 | 6,207,224 | -0.86(-1.49%) |
Apr 04, 2023 | 57.59 | 57.85 | 57.53 | 57.70 | 5,798,725 | -0.02(-0.03%) |
Apr 03, 2023 | 57.46 | 57.73 | 57.35 | 57.72 | 8,910,207 | +0.26(+0.46%) |
Mar 31, 2023 | 56.98 | 57.48 | 56.94 | 57.46 | 8,608,211 | +0.70(+1.22%) |
Mar 30, 2023 | 56.74 | 56.88 | 56.70 | 56.76 | 5,110,224 | +0.26(+0.47%) |
Mar 29, 2023 | 56.47 | 56.60 | 56.40 | 56.50 | 5,337,366 | +0.22(+0.38%) |
Mar 28, 2023 | 56.26 | 56.33 | 56.18 | 56.28 | 3,931,418 | +0.11(+0.19%) |
Mar 27, 2023 | 56.01 | 56.23 | 55.95 | 56.18 | 3,832,211 | +0.24(+0.44%) |
Mar 24, 2023 | 55.79 | 55.94 | 55.57 | 55.93 | 4,211,335 | +0.17(+0.30%) |
Mar 23, 2023 | 56.01 | 56.28 | 55.56 | 55.77 | 7,304,548 | +0.24(+0.44%) |
Mar 22, 2023 | 55.66 | 56.30 | 55.48 | 55.52 | 6,244,095 | -0.16(-0.28%) |
Mar 21, 2023 | 55.55 | 55.70 | 55.36 | 55.68 | 4,740,318 | +0.34(+0.62%) |
Mar 20, 2023 | 55.15 | 55.49 | 55.10 | 55.33 | 6,708,181 | +0.79(+1.45%) |
Mar 17, 2023 | 54.86 | 54.96 | 54.54 | 54.54 | 5,495,541 | -0.34(-0.62%) |
Mar 16, 2023 | 54.22 | 54.89 | 54.18 | 54.88 | 7,231,069 | +1.10(+2.04%) |
Mar 15, 2023 | 53.88 | 53.97 | 53.41 | 53.79 | 12,549,331 | -1.12(-2.03%) |
Mar 14, 2023 | 54.58 | 54.95 | 54.51 | 54.90 | 6,398,625 | -0.16(-0.28%) |
Mar 13, 2023 | 55.30 | 55.63 | 55.05 | 55.06 | 9,326,830 | -0.53(-0.95%) |
Mar 10, 2023 | 56.13 | 56.28 | 55.52 | 55.59 | 9,556,171 | -0.68(-1.20%) |
Mar 09, 2023 | 56.84 | 56.93 | 56.15 | 56.26 | 5,357,981 | -0.10(-0.17%) |
Mar 08, 2023 | 56.24 | 56.51 | 56.13 | 56.36 | 8,219,112 | +0.69(+1.23%) |
Mar 07, 2023 | 56.39 | 56.47 | 55.64 | 55.68 | 6,079,258 | -0.50(-0.89%) |
Mar 06, 2023 | 56.19 | 56.36 | 56.07 | 56.18 | 5,255,006 | +0.00(+0.00%) |
Mar 03, 2023 | 55.65 | 56.27 | 55.52 | 56.18 | 8,577,397 | +1.26(+2.30%) |
Mar 02, 2023 | 54.59 | 54.99 | 54.57 | 54.91 | 4,553,039 | +0.06(+0.11%) |
Mar 01, 2023 | 54.87 | 55.06 | 54.72 | 54.85 | 6,069,588 | +0.09(+0.16%) |
Feb 28, 2023 | 54.70 | 54.98 | 54.62 | 54.77 | 4,957,168 | -0.21(-0.37%) |
Feb 27, 2023 | 55.02 | 55.10 | 54.85 | 54.97 | 2,151,843 | +0.52(+0.95%) |
Feb 24, 2023 | 54.39 | 54.64 | 54.28 | 54.45 | 3,876,444 | -0.82(-1.49%) |
Feb 23, 2023 | 54.91 | 55.29 | 54.71 | 55.28 | 2,936,730 | +0.55(+1.00%) |
Feb 22, 2023 | 55.03 | 55.05 | 54.60 | 54.73 | 2,867,845 | -0.41(-0.75%) |
Feb 21, 2023 | 55.36 | 55.54 | 55.11 | 55.14 | 3,315,450 | -0.69(-1.23%) |
Feb 17, 2023 | 55.64 | 55.90 | 55.46 | 55.82 | 2,015,006 | -0.02(-0.03%) |
Feb 16, 2023 | 55.62 | 56.13 | 55.56 | 55.84 | 3,448,901 | -0.19(-0.33%) |
Feb 15, 2023 | 55.78 | 56.04 | 55.71 | 56.03 | 3,560,578 | -0.56(-0.99%) |
Feb 14, 2023 | 56.28 | 56.90 | 56.17 | 56.59 | 4,435,228 | -0.28(-0.50%) |
Feb 13, 2023 | 56.32 | 56.87 | 56.28 | 56.87 | 4,175,073 | -0.03(-0.05%) |
Feb 10, 2023 | 57.01 | 57.09 | 56.71 | 56.90 | 3,022,396 | +0.32(+0.57%) |
Feb 09, 2023 | 57.33 | 57.35 | 56.49 | 56.58 | 3,828,334 | +0.06(+0.10%) |
Feb 08, 2023 | 56.72 | 56.80 | 56.42 | 56.52 | 3,534,792 | -0.63(-1.10%) |
Feb 07, 2023 | 56.33 | 57.16 | 56.17 | 57.15 | 4,340,713 | +0.82(+1.46%) |
Feb 06, 2023 | 56.26 | 56.38 | 55.95 | 56.32 | 2,769,403 | -0.52(-0.91%) |
Feb 03, 2023 | 56.93 | 57.26 | 56.63 | 56.84 | 4,717,618 | -0.66(-1.14%) |
Feb 02, 2023 | 57.76 | 57.77 | 57.19 | 57.50 | 5,204,801 | -0.14(-0.24%) |
Feb 01, 2023 | 57.11 | 57.80 | 56.72 | 57.63 | 5,523,205 | +0.20(+0.34%) |
Jan 31, 2023 | 57.11 | 57.46 | 56.91 | 57.44 | 3,157,778 | +0.20(+0.34%) |
Jan 30, 2023 | 57.35 | 57.63 | 57.24 | 57.24 | 3,461,737 | -0.34(-0.60%) |
Jan 27, 2023 | 57.37 | 57.67 | 57.29 | 57.59 | 3,441,961 | +0.16(+0.27%) |
Jan 26, 2023 | 57.52 | 57.58 | 57.03 | 57.43 | 2,278,822 | -0.12(-0.20%) |
Jan 25, 2023 | 57.13 | 57.59 | 57.05 | 57.55 | 3,031,187 | +0.69(+1.21%) |
Jan 24, 2023 | 56.60 | 57.01 | 56.37 | 56.86 | 3,123,701 | +0.38(+0.68%) |
Jan 23, 2023 | 56.17 | 56.59 | 56.07 | 56.48 | 4,297,711 | -0.16(-0.28%) |
Jan 20, 2023 | 55.92 | 56.64 | 55.82 | 56.64 | 4,552,262 | +0.64(+1.14%) |
Jan 19, 2023 | 55.99 | 56.14 | 55.80 | 56.00 | 5,572,165 | -0.03(-0.05%) |
Jan 18, 2023 | 56.76 | 56.86 | 56.01 | 56.03 | 4,265,200 | -0.08(-0.14%) |
Jan 17, 2023 | 55.91 | 56.15 | 55.86 | 56.11 | 9,108,886 | +0.53(+0.95%) |
Jan 13, 2023 | 55.19 | 55.60 | 55.15 | 55.58 | 5,131,823 | +0.23(+0.42%) |
Jan 12, 2023 | 54.89 | 55.34 | 54.32 | 55.34 | 4,361,082 | +1.30(+2.41%) |
Jan 11, 2023 | 54.00 | 54.07 | 53.80 | 54.04 | 4,235,257 | +0.43(+0.80%) |
Jan 10, 2023 | 53.55 | 53.67 | 53.27 | 53.61 | 2,342,405 | -0.13(-0.24%) |
Jan 09, 2023 | 53.85 | 54.22 | 53.71 | 53.74 | 3,377,944 | +0.12(+0.22%) |
Jan 06, 2023 | 52.73 | 53.68 | 52.45 | 53.62 | 4,742,713 | +1.31(+2.51%) |
Jan 05, 2023 | 52.29 | 52.57 | 52.15 | 52.31 | 4,014,745 | -0.71(-1.35%) |
Jan 04, 2023 | 53.53 | 53.59 | 52.89 | 53.02 | 8,159,179 | -0.53(-0.99%) |
Jan 03, 2023 | 53.90 | 54.15 | 53.43 | 53.55 | 4,905,674 | +0.25(+0.48%) |
Dec 30, 2022 | 53.43 | 53.59 | 53.22 | 53.30 | 4,357,572 | -0.42(-0.78%) |
Dec 29, 2022 | 53.47 | 53.87 | 53.44 | 53.72 | 2,906,631 | +0.98(+1.86%) |
Dec 28, 2022 | 53.47 | 53.60 | 52.74 | 52.74 | 2,731,978 | -0.64(-1.19%) |
Dec 27, 2022 | 53.43 | 53.61 | 53.26 | 53.38 | 1,999,237 | -0.24(-0.46%) |
Dec 23, 2022 | 53.43 | 53.69 | 53.29 | 53.62 | 2,107,055 | +0.04(+0.07%) |
Dec 22, 2022 | 53.76 | 53.78 | 53.16 | 53.58 | 3,982,188 | -0.16(-0.29%) |
Dec 21, 2022 | 53.83 | 54.09 | 53.67 | 53.74 | 4,597,107 | -0.08(-0.15%) |
Dec 20, 2022 | 53.87 | 54.38 | 53.70 | 53.82 | 6,411,340 | +0.75(+1.42%) |
Dec 19, 2022 | 53.34 | 53.46 | 52.95 | 53.06 | 3,253,621 | -0.34(-0.64%) |
Dec 16, 2022 | 53.09 | 53.50 | 52.99 | 53.41 | 3,822,312 | +0.04(+0.07%) |
Dec 15, 2022 | 54.01 | 54.11 | 53.15 | 53.37 | 4,714,051 | -1.33(-2.43%) |
Dec 14, 2022 | 54.98 | 55.27 | 54.31 | 54.70 | 5,968,267 | -0.05(-0.09%) |
Dec 13, 2022 | 55.43 | 55.43 | 54.62 | 54.75 | 6,212,945 | +0.78(+1.44%) |
Dec 12, 2022 | 53.89 | 54.02 | 53.70 | 53.97 | 3,239,396 | -0.01(-0.02%) |
Dec 09, 2022 | 54.08 | 54.39 | 53.97 | 53.98 | 2,443,332 | +0.17(+0.31%) |
Dec 08, 2022 | 53.57 | 53.87 | 53.41 | 53.81 | 2,430,800 | +0.33(+0.62%) |
Dec 07, 2022 | 53.53 | 53.69 | 53.35 | 53.48 | 3,604,978 | +0.16(+0.29%) |
Dec 06, 2022 | 53.63 | 53.79 | 53.09 | 53.32 | 4,520,852 | -0.17(-0.31%) |
Dec 05, 2022 | 53.93 | 54.18 | 53.32 | 53.49 | 6,030,315 | -1.14(-2.09%) |
Dec 02, 2022 | 54.09 | 54.83 | 54.08 | 54.63 | 10,644,633 | -0.24(-0.44%) |
Dec 01, 2022 | 54.95 | 55.04 | 54.49 | 54.88 | 4,501,940 | +0.37(+0.68%) |
Nov 30, 2022 | 53.79 | 54.72 | 53.46 | 54.51 | 8,154,568 | +0.60(+1.11%) |
Nov 29, 2022 | 53.92 | 54.23 | 53.88 | 53.91 | 2,460,883 | -0.33(-0.61%) |
Nov 28, 2022 | 54.48 | 54.70 | 54.18 | 54.24 | 2,844,692 | -0.42(-0.77%) |
Nov 25, 2022 | 54.54 | 54.75 | 54.50 | 54.66 | 1,997,331 | +0.37(+0.68%) |
Nov 23, 2022 | 53.84 | 54.45 | 53.78 | 54.29 | 3,762,404 | +0.62(+1.15%) |
Nov 22, 2022 | 53.22 | 53.68 | 53.18 | 53.68 | 2,794,296 | +1.12(+2.14%) |
Nov 21, 2022 | 52.62 | 52.77 | 52.45 | 52.55 | 2,015,205 | -0.43(-0.81%) |
Nov 18, 2022 | 53.21 | 53.22 | 52.88 | 52.98 | 1,953,558 | -0.02(-0.04%) |
Nov 17, 2022 | 52.56 | 53.05 | 52.56 | 53.00 | 3,067,747 | -0.10(-0.18%) |
Nov 16, 2022 | 53.24 | 53.33 | 52.94 | 53.10 | 3,416,188 | -0.19(-0.35%) |
Nov 15, 2022 | 53.73 | 53.76 | 53.12 | 53.29 | 3,439,960 | +0.35(+0.66%) |
Nov 14, 2022 | 52.89 | 53.26 | 52.78 | 52.93 | 3,838,215 | -0.73(-1.37%) |
Nov 11, 2022 | 53.27 | 53.73 | 53.06 | 53.67 | 6,523,807 | +1.05(+1.99%) |
Nov 10, 2022 | 51.74 | 52.65 | 51.59 | 52.62 | 6,533,207 | +2.78(+5.59%) |
Nov 09, 2022 | 50.14 | 50.48 | 49.75 | 49.84 | 3,966,912 | -0.86(-1.70%) |
Nov 08, 2022 | 50.49 | 50.98 | 50.42 | 50.70 | 4,519,912 | +0.72(+1.45%) |
Nov 07, 2022 | 50.02 | 50.10 | 49.78 | 49.97 | 2,972,890 | +0.28(+0.57%) |
Nov 04, 2022 | 49.31 | 49.77 | 49.11 | 49.69 | 4,705,261 | +0.95(+1.94%) |
Nov 03, 2022 | 48.63 | 48.96 | 48.51 | 48.74 | 3,654,081 | -0.14(-0.28%) |
Nov 02, 2022 | 49.55 | 48.82 | 48.88 | 5,641,699 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.67 | 49.68 | 49.00 | 49.20 | 6,011,736 | +0.37(+0.76%) |
Oct 31, 2022 | 48.71 | 48.89 | 48.65 | 48.83 | 4,559,290 | -0.28(-0.58%) |
Oct 28, 2022 | 48.53 | 49.11 | 48.53 | 49.11 | 3,845,557 | +0.52(+1.07%) |
Oct 27, 2022 | 49.02 | 49.27 | 48.59 | 48.60 | 4,224,656 | -0.62(-1.25%) |
Oct 26, 2022 | 48.96 | 49.54 | 48.95 | 49.21 | 3,983,974 | +0.28(+0.58%) |
Oct 25, 2022 | 48.35 | 48.98 | 48.35 | 48.93 | 3,930,254 | +1.09(+2.29%) |
Oct 24, 2022 | 47.64 | 47.89 | 47.44 | 47.83 | 5,582,650 | -0.31(-0.65%) |
Oct 21, 2022 | 46.68 | 48.34 | 46.56 | 48.15 | 13,198,180 | +0.83(+1.75%) |
Oct 20, 2022 | 47.52 | 47.93 | 47.23 | 47.32 | 3,875,827 | -0.04(-0.08%) |
Oct 19, 2022 | 47.44 | 47.65 | 47.14 | 47.36 | 3,631,010 | -0.29(-0.61%) |
Oct 18, 2022 | 48.14 | 48.14 | 47.43 | 47.65 | 4,721,545 | -0.17(-0.35%) |
Oct 17, 2022 | 47.69 | 47.95 | 47.65 | 47.82 | 3,244,939 | +0.48(+1.01%) |
Oct 14, 2022 | 48.13 | 48.26 | 47.28 | 47.34 | 6,674,627 | -0.69(-1.44%) |
Oct 13, 2022 | 46.58 | 48.15 | 46.54 | 48.03 | 6,370,212 | +0.42(+0.88%) |
Oct 12, 2022 | 47.65 | 47.83 | 47.56 | 47.61 | 3,972,836 | -0.35(-0.73%) |
Oct 11, 2022 | 48.16 | 48.52 | 47.87 | 47.96 | 3,317,418 | -0.50(-1.03%) |
Oct 10, 2022 | 48.55 | 48.58 | 48.18 | 48.46 | 3,683,012 | -0.20(-0.40%) |
Oct 07, 2022 | 49.10 | 49.16 | 48.50 | 48.66 | 4,214,508 | -0.50(-1.01%) |
Oct 06, 2022 | 49.46 | 49.60 | 49.15 | 49.15 | 4,518,759 | -0.45(-0.91%) |
Oct 05, 2022 | 49.44 | 49.84 | 49.22 | 49.60 | 4,207,496 | -0.53(-1.05%) |
Oct 04, 2022 | 49.50 | 50.16 | 49.42 | 50.13 | 5,651,792 | +1.55(+3.20%) |
Oct 03, 2022 | 48.17 | 48.74 | 48.03 | 48.58 | 5,455,197 | +0.86(+1.80%) |
Sep 30, 2022 | 47.73 | 48.16 | 47.58 | 47.72 | 6,468,358 | -0.40(-0.83%) |
Sep 29, 2022 | 48.16 | 48.26 | 47.73 | 48.12 | 4,708,110 | -0.47(-0.97%) |
Sep 28, 2022 | 47.83 | 48.70 | 47.75 | 48.59 | 6,495,974 | +0.90(+1.88%) |
Sep 27, 2022 | 48.11 | 48.23 | 47.49 | 47.69 | 5,336,636 | -0.40(-0.83%) |
Sep 26, 2022 | 48.25 | 48.51 | 47.88 | 48.09 | 4,643,285 | -0.79(-1.62%) |
Sep 23, 2022 | 49.09 | 49.18 | 48.58 | 48.88 | 5,775,008 | -1.01(-2.02%) |
Sep 22, 2022 | 50.16 | 50.23 | 49.67 | 49.89 | 6,036,135 | +0.39(+0.79%) |
Sep 21, 2022 | 49.89 | 50.35 | 49.40 | 49.50 | 5,425,623 | -0.58(-1.15%) |
Sep 20, 2022 | 50.13 | 50.23 | 49.87 | 50.07 | 4,401,620 | -0.53(-1.04%) |
Sep 19, 2022 | 50.03 | 50.68 | 50.03 | 50.60 | 3,969,664 | +0.17(+0.33%) |
Sep 16, 2022 | 50.36 | 50.57 | 50.25 | 50.43 | 3,905,070 | -0.04(-0.08%) |
Sep 15, 2022 | 50.59 | 50.91 | 50.40 | 50.47 | 3,651,860 | -0.40(-0.79%) |
Sep 14, 2022 | 50.99 | 51.14 | 50.63 | 50.87 | 5,278,799 | +0.72(+1.44%) |
Sep 13, 2022 | 50.92 | 51.11 | 50.13 | 50.15 | 11,181,614 | -1.71(-3.30%) |
Sep 12, 2022 | 51.89 | 52.17 | 51.83 | 51.86 | 6,837,065 | +0.02(+0.04%) |
Sep 09, 2022 | 51.50 | 51.86 | 51.48 | 51.84 | 5,497,560 | +0.96(+1.88%) |
Sep 08, 2022 | 50.43 | 50.91 | 50.35 | 50.88 | 4,436,804 | +0.61(+1.20%) |
Sep 07, 2022 | 49.65 | 50.32 | 49.62 | 50.28 | 4,773,502 | -0.08(-0.16%) |
Sep 06, 2022 | 50.72 | 50.75 | 50.23 | 50.35 | 5,743,256 | -0.80(-1.57%) |
Sep 02, 2022 | 51.69 | 51.94 | 51.08 | 51.16 | 5,283,902 | -0.57(-1.10%) |
Sep 01, 2022 | 51.73 | 51.83 | 51.37 | 51.72 | 6,386,504 | -0.63(-1.19%) |
Aug 31, 2022 | 52.71 | 52.85 | 52.35 | 52.35 | 5,250,933 | -0.23(-0.45%) |
Aug 30, 2022 | 53.23 | 53.29 | 52.50 | 52.58 | 4,156,073 | -0.06(-0.11%) |
Aug 29, 2022 | 52.65 | 52.85 | 52.54 | 52.64 | 3,673,026 | -0.54(-1.01%) |
Aug 26, 2022 | 54.29 | 54.39 | 53.18 | 53.18 | 4,568,628 | -1.33(-2.44%) |
Aug 25, 2022 | 54.09 | 54.51 | 53.96 | 54.51 | 3,106,293 | +0.62(+1.14%) |
Aug 24, 2022 | 53.78 | 54.08 | 53.72 | 53.89 | 2,054,378 | -0.02(-0.04%) |
Aug 23, 2022 | 53.71 | 54.47 | 53.67 | 53.91 | 3,721,146 | +0.13(+0.24%) |
Aug 22, 2022 | 54.10 | 54.12 | 53.69 | 53.78 | 2,861,966 | -0.56(-1.02%) |
Aug 19, 2022 | 54.47 | 54.55 | 54.21 | 54.34 | 2,407,048 | -0.96(-1.73%) |
Aug 18, 2022 | 55.43 | 55.44 | 55.13 | 55.30 | 2,210,981 | -0.20(-0.35%) |
Aug 17, 2022 | 55.39 | 55.78 | 55.17 | 55.49 | 4,178,891 | -0.18(-0.32%) |
Aug 16, 2022 | 55.31 | 55.70 | 55.29 | 55.67 | 2,557,939 | -0.26(-0.47%) |
Aug 15, 2022 | 55.77 | 55.99 | 55.74 | 55.93 | 2,408,303 | +0.22(+0.40%) |
Aug 12, 2022 | 55.43 | 55.71 | 55.29 | 55.71 | 3,961,978 | +0.72(+1.31%) |
Aug 11, 2022 | 55.27 | 55.46 | 54.91 | 54.99 | 4,049,449 | -0.02(-0.04%) |
Aug 10, 2022 | 54.78 | 55.17 | 54.72 | 55.00 | 4,703,189 | +1.53(+2.87%) |
Aug 09, 2022 | 53.69 | 53.74 | 53.41 | 53.47 | 3,565,545 | -0.54(-0.99%) |
Aug 08, 2022 | 54.39 | 54.62 | 53.97 | 54.01 | 5,095,639 | -0.02(-0.04%) |
Aug 05, 2022 | 53.89 | 54.13 | 53.73 | 54.03 | 3,165,683 | -0.33(-0.61%) |
Aug 04, 2022 | 54.15 | 54.45 | 54.11 | 54.36 | 2,573,153 | -0.02(-0.04%) |
Aug 03, 2022 | 54.31 | 54.52 | 53.98 | 54.38 | 2,612,746 | -0.12(-0.22%) |
Aug 02, 2022 | 55.08 | 55.20 | 54.49 | 54.50 | 5,007,268 | -1.05(-1.90%) |
Aug 01, 2022 | 55.37 | 55.74 | 55.26 | 55.55 | 5,121,697 | +0.70(+1.28%) |
Jul 29, 2022 | 54.18 | 54.88 | 54.06 | 54.85 | 4,595,138 | +0.51(+0.93%) |
Jul 28, 2022 | 54.15 | 54.43 | 53.78 | 54.34 | 4,009,032 | +0.44(+0.82%) |
Jul 27, 2022 | 53.31 | 53.96 | 53.20 | 53.90 | 3,910,710 | +1.06(+2.02%) |
Jul 26, 2022 | 53.18 | 53.26 | 52.82 | 52.84 | 3,267,511 | -0.59(-1.10%) |
Jul 25, 2022 | 53.41 | 53.50 | 53.24 | 53.42 | 2,613,381 | -0.01(-0.02%) |
Jul 22, 2022 | 53.73 | 53.96 | 53.23 | 53.43 | 4,586,713 | +0.17(+0.31%) |
Jul 21, 2022 | 52.66 | 53.29 | 52.66 | 53.27 | 3,141,181 | +0.66(+1.26%) |
Jul 20, 2022 | 52.66 | 52.83 | 52.46 | 52.60 | 3,113,447 | +0.22(+0.43%) |
Jul 19, 2022 | 52.10 | 52.42 | 52.09 | 52.38 | 3,213,769 | +0.74(+1.44%) |
Jul 18, 2022 | 51.93 | 52.10 | 51.58 | 51.63 | 3,313,934 | +0.10(+0.19%) |
Jul 15, 2022 | 51.25 | 51.55 | 51.10 | 51.54 | 5,613,212 | +0.54(+1.05%) |
Jul 14, 2022 | 50.60 | 51.07 | 50.36 | 51.00 | 4,351,566 | -0.51(-0.99%) |
Jul 13, 2022 | 51.05 | 51.64 | 50.98 | 51.51 | 2,970,733 | -0.27(-0.53%) |
Jul 12, 2022 | 51.62 | 52.05 | 51.62 | 51.78 | 3,150,092 | +0.02(+0.04%) |
Jul 11, 2022 | 52.10 | 52.16 | 51.70 | 51.76 | 2,297,138 | -0.71(-1.36%) |
Jul 08, 2022 | 52.24 | 52.59 | 52.14 | 52.47 | 3,301,269 | +0.26(+0.51%) |
Jul 07, 2022 | 51.90 | 52.25 | 51.90 | 52.21 | 4,117,560 | +0.73(+1.42%) |
Jul 06, 2022 | 51.51 | 51.56 | 51.18 | 51.48 | 4,506,936 | -0.01(-0.02%) |
Jul 05, 2022 | 50.99 | 51.52 | 50.85 | 51.49 | 5,704,264 | -0.33(-0.64%) |
Jul 01, 2022 | 51.13 | 51.85 | 51.07 | 51.82 | 5,124,048 | +0.21(+0.42%) |
Jun 30, 2022 | 51.10 | 51.65 | 50.90 | 51.61 | 7,120,352 | -0.08(-0.15%) |
Jun 29, 2022 | 51.79 | 51.87 | 51.53 | 51.68 | 3,765,005 | -0.23(-0.45%) |
Jun 28, 2022 | 52.67 | 52.81 | 51.88 | 51.92 | 4,810,372 | -0.08(-0.15%) |
Jun 27, 2022 | 52.16 | 52.25 | 51.94 | 52.00 | 4,650,645 | -0.46(-0.88%) |
Jun 24, 2022 | 51.79 | 52.49 | 51.79 | 52.46 | 5,588,153 | +1.02(+1.97%) |
Jun 23, 2022 | 51.39 | 51.60 | 51.07 | 51.44 | 4,250,697 | +0.31(+0.61%) |
Jun 22, 2022 | 50.91 | 51.47 | 50.90 | 51.13 | 4,134,569 | -0.25(-0.49%) |
Jun 21, 2022 | 51.21 | 51.53 | 51.21 | 51.38 | 4,463,287 | +0.53(+1.04%) |
Jun 17, 2022 | 50.91 | 51.14 | 50.53 | 50.85 | 7,154,359 | -0.57(-1.10%) |
Jun 16, 2022 | 51.30 | 51.76 | 51.03 | 51.42 | 6,506,012 | -0.83(-1.59%) |
Jun 15, 2022 | 51.71 | 52.49 | 51.26 | 52.25 | 12,748,716 | +0.58(+1.12%) |
Jun 14, 2022 | 52.06 | 52.24 | 51.28 | 51.67 | 5,992,919 | -0.35(-0.68%) |
Jun 13, 2022 | 52.61 | 52.78 | 51.90 | 52.03 | 7,001,338 | -1.49(-2.79%) |
Jun 10, 2022 | 54.01 | 54.08 | 53.44 | 53.52 | 13,298,867 | -0.99(-1.81%) |
Jun 09, 2022 | 55.19 | 55.34 | 54.48 | 54.51 | 3,887,880 | -0.39(-0.72%) |
Jun 08, 2022 | 55.03 | 55.26 | 54.84 | 54.90 | 3,108,730 | -0.73(-1.30%) |
Jun 07, 2022 | 54.98 | 55.63 | 54.98 | 55.63 | 2,378,025 | +0.17(+0.31%) |
Jun 06, 2022 | 55.85 | 55.94 | 55.33 | 55.45 | 3,681,687 | +0.30(+0.54%) |
Jun 03, 2022 | 55.37 | 55.44 | 55.08 | 55.15 | 3,245,093 | -1.17(-2.08%) |
Jun 02, 2022 | 55.88 | 56.33 | 55.62 | 56.32 | 3,181,786 | +0.57(+1.02%) |
Jun 01, 2022 | 56.46 | 56.52 | 55.59 | 55.75 | 5,130,916 | +0.03(+0.05%) |
May 31, 2022 | 55.93 | 56.06 | 55.63 | 55.72 | 4,848,658 | -0.72(-1.27%) |
May 27, 2022 | 56.19 | 56.48 | 56.15 | 56.44 | 2,633,659 | +0.34(+0.60%) |
May 26, 2022 | 55.68 | 56.25 | 55.68 | 56.10 | 3,155,565 | +0.44(+0.78%) |
May 25, 2022 | 55.24 | 55.82 | 55.24 | 55.67 | 3,023,093 | +0.12(+0.21%) |
May 24, 2022 | 55.51 | 55.69 | 55.30 | 55.55 | 5,856,138 | -0.21(-0.38%) |
May 23, 2022 | 55.54 | 55.92 | 55.52 | 55.76 | 7,469,973 | +0.53(+0.96%) |
May 20, 2022 | 55.38 | 55.40 | 54.63 | 55.23 | 10,313,098 | +0.70(+1.28%) |
May 19, 2022 | 54.27 | 54.82 | 54.27 | 54.53 | 8,070,063 | +0.46(+0.86%) |
May 18, 2022 | 54.65 | 54.76 | 53.95 | 54.07 | 5,591,723 | -0.52(-0.96%) |
May 17, 2022 | 54.41 | 54.63 | 54.28 | 54.59 | 4,830,527 | +0.40(+0.73%) |
May 16, 2022 | 54.18 | 54.41 | 54.02 | 54.20 | 4,069,840 | -0.29(-0.53%) |
May 13, 2022 | 54.14 | 54.51 | 54.10 | 54.49 | 5,566,068 | +1.10(+2.07%) |
May 12, 2022 | 53.30 | 53.73 | 53.01 | 53.38 | 8,850,301 | +0.59(+1.12%) |
May 11, 2022 | 53.11 | 53.72 | 52.76 | 52.79 | 10,034,399 | -0.58(-1.09%) |
May 10, 2022 | 53.87 | 53.95 | 53.08 | 53.37 | 7,593,628 | +0.08(+0.15%) |
May 09, 2022 | 53.79 | 53.87 | 53.20 | 53.30 | 9,438,139 | -1.55(-2.82%) |
May 06, 2022 | 54.79 | 55.09 | 54.47 | 54.84 | 13,165,612 | +0.21(+0.39%) |
May 05, 2022 | 55.54 | 55.59 | 54.28 | 54.63 | 13,654,123 | -1.54(-2.74%) |
May 04, 2022 | 55.19 | 56.30 | 54.58 | 56.17 | 9,076,930 | +0.98(+1.77%) |
May 03, 2022 | 54.97 | 55.37 | 54.80 | 55.19 | 7,826,407 | +0.44(+0.79%) |