Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.81 | 70.32 | 68.60 | 70.29 | 2,051,405 | +1.91(+2.79%) |
Mar 30, 2023 | 68.71 | 68.85 | 68.22 | 68.38 | 1,218,583 | -0.11(-0.16%) |
Mar 29, 2023 | 68.46 | 68.71 | 67.80 | 68.49 | 1,631,662 | +0.44(+0.65%) |
Mar 28, 2023 | 67.58 | 68.52 | 67.58 | 68.05 | 1,219,050 | +0.29(+0.43%) |
Mar 27, 2023 | 68.35 | 68.49 | 67.53 | 67.76 | 1,395,848 | -0.22(-0.32%) |
Mar 24, 2023 | 67.33 | 68.26 | 66.44 | 67.98 | 2,340,859 | +0.34(+0.50%) |
Mar 23, 2023 | 68.17 | 69.17 | 67.11 | 67.64 | 3,946,818 | +0.09(+0.13%) |
Mar 22, 2023 | 68.29 | 69.24 | 67.51 | 67.55 | 2,228,797 | -1.02(-1.49%) |
Mar 21, 2023 | 68.68 | 69.11 | 68.19 | 68.57 | 2,588,556 | +0.69(+1.02%) |
Mar 20, 2023 | 67.91 | 68.55 | 67.51 | 67.88 | 2,169,240 | +0.14(+0.21%) |
Mar 17, 2023 | 67.98 | 68.47 | 67.35 | 67.74 | 2,927,541 | -0.60(-0.88%) |
Mar 16, 2023 | 66.57 | 68.69 | 66.26 | 68.34 | 3,243,039 | +1.54(+2.31%) |
Mar 15, 2023 | 67.04 | 68.24 | 65.88 | 66.80 | 4,480,789 | -0.81(-1.20%) |
Mar 14, 2023 | 67.30 | 68.15 | 66.80 | 67.61 | 3,198,354 | +1.07(+1.61%) |
Mar 13, 2023 | 65.79 | 67.45 | 65.28 | 66.54 | 9,432,962 | +0.19(+0.29%) |
Mar 10, 2023 | 67.52 | 68.05 | 65.60 | 66.35 | 5,692,754 | -1.27(-1.88%) |
Mar 09, 2023 | 68.32 | 69.08 | 67.57 | 67.62 | 6,873,593 | -0.55(-0.81%) |
Mar 08, 2023 | 67.56 | 68.17 | 67.02 | 68.17 | 2,504,611 | +1.02(+1.52%) |
Mar 07, 2023 | 67.92 | 68.18 | 67.13 | 67.15 | 2,190,888 | -0.55(-0.81%) |
Mar 06, 2023 | 68.55 | 68.78 | 67.49 | 67.70 | 2,102,209 | -0.84(-1.23%) |
Mar 03, 2023 | 67.99 | 68.79 | 67.52 | 68.54 | 2,063,944 | +1.26(+1.87%) |
Mar 02, 2023 | 66.22 | 67.50 | 65.95 | 67.28 | 2,804,002 | +0.39(+0.58%) |
Mar 01, 2023 | 67.29 | 67.90 | 66.84 | 66.89 | 3,319,121 | -0.78(-1.15%) |
Feb 28, 2023 | 67.07 | 68.05 | 67.07 | 67.67 | 2,149,484 | +0.40(+0.59%) |
Feb 27, 2023 | 67.76 | 67.94 | 66.94 | 67.27 | 2,500,384 | +0.42(+0.63%) |
Feb 24, 2023 | 66.07 | 67.11 | 65.83 | 66.85 | 3,816,031 | -0.54(-0.80%) |
Feb 23, 2023 | 66.86 | 67.52 | 66.21 | 67.39 | 2,891,784 | +0.81(+1.22%) |
Feb 22, 2023 | 66.41 | 67.14 | 66.25 | 66.58 | 3,168,562 | +0.66(+1.00%) |
Feb 21, 2023 | 67.18 | 67.88 | 65.88 | 65.92 | 4,966,279 | -2.73(-3.98%) |
Feb 17, 2023 | 69.23 | 69.39 | 67.72 | 68.65 | 3,485,178 | -1.17(-1.68%) |
Feb 16, 2023 | 69.50 | 70.34 | 69.10 | 69.82 | 2,769,326 | -0.99(-1.40%) |
Feb 15, 2023 | 69.88 | 71.02 | 69.62 | 70.81 | 2,091,250 | +0.28(+0.40%) |
Feb 14, 2023 | 70.31 | 71.16 | 69.78 | 70.53 | 2,210,127 | -0.55(-0.77%) |
Feb 13, 2023 | 69.52 | 71.08 | 69.18 | 71.08 | 2,249,537 | +1.64(+2.36%) |
Feb 10, 2023 | 68.97 | 69.75 | 68.81 | 69.44 | 1,817,687 | +0.19(+0.27%) |
Feb 09, 2023 | 70.21 | 70.73 | 69.13 | 69.25 | 2,686,920 | -0.22(-0.32%) |
Feb 08, 2023 | 70.46 | 70.60 | 69.21 | 69.47 | 2,226,574 | -1.57(-2.21%) |
Feb 07, 2023 | 70.00 | 71.21 | 69.44 | 71.04 | 3,789,342 | +0.75(+1.07%) |
Feb 06, 2023 | 70.78 | 70.98 | 70.12 | 70.29 | 2,129,830 | -1.22(-1.71%) |
Feb 03, 2023 | 71.41 | 72.47 | 71.04 | 71.51 | 4,770,159 | -1.70(-2.32%) |
Feb 02, 2023 | 72.00 | 73.90 | 71.82 | 73.21 | 3,566,106 | +2.22(+3.13%) |
Feb 01, 2023 | 69.28 | 71.59 | 68.56 | 70.99 | 3,579,652 | +1.42(+2.04%) |
Jan 31, 2023 | 67.40 | 69.57 | 67.40 | 69.57 | 2,889,432 | +3.07(+4.62%) |
Jan 30, 2023 | 67.04 | 67.92 | 66.46 | 66.50 | 1,584,594 | -1.16(-1.71%) |
Jan 27, 2023 | 67.05 | 68.00 | 66.85 | 67.66 | 1,169,471 | +0.41(+0.61%) |
Jan 26, 2023 | 66.95 | 67.83 | 66.34 | 67.25 | 1,813,641 | +0.24(+0.36%) |
Jan 25, 2023 | 66.11 | 67.13 | 66.08 | 67.01 | 1,334,981 | +0.05(+0.07%) |
Jan 24, 2023 | 66.45 | 67.76 | 66.01 | 66.96 | 2,154,900 | +0.53(+0.80%) |
Jan 23, 2023 | 65.66 | 66.61 | 65.46 | 66.43 | 2,288,203 | +0.74(+1.13%) |
Jan 20, 2023 | 64.47 | 65.75 | 63.64 | 65.69 | 5,046,408 | +1.42(+2.21%) |
Jan 19, 2023 | 65.43 | 65.57 | 64.06 | 64.27 | 2,405,938 | -1.69(-2.56%) |
Jan 18, 2023 | 66.95 | 67.83 | 65.90 | 65.96 | 2,233,955 | -0.35(-0.53%) |
Jan 17, 2023 | 66.09 | 66.83 | 66.03 | 66.31 | 1,799,638 | -0.23(-0.35%) |
Jan 13, 2023 | 65.23 | 66.67 | 64.95 | 66.54 | 3,978,278 | +0.34(+0.51%) |
Jan 12, 2023 | 66.02 | 66.51 | 64.78 | 66.20 | 2,322,847 | +0.24(+0.36%) |
Jan 11, 2023 | 64.86 | 65.96 | 64.72 | 65.96 | 2,228,625 | +1.72(+2.68%) |
Jan 10, 2023 | 63.23 | 64.24 | 62.98 | 64.24 | 1,252,674 | +0.61(+0.96%) |
Jan 09, 2023 | 64.08 | 64.62 | 63.53 | 63.63 | 1,917,666 | -0.11(-0.17%) |
Jan 06, 2023 | 63.08 | 63.92 | 62.71 | 63.74 | 1,348,518 | +1.21(+1.94%) |
Jan 05, 2023 | 61.96 | 62.83 | 61.47 | 62.53 | 2,693,880 | -0.27(-0.43%) |
Jan 04, 2023 | 62.22 | 63.16 | 62.17 | 62.80 | 2,528,593 | +1.36(+2.21%) |
Jan 03, 2023 | 61.38 | 61.83 | 60.69 | 61.44 | 1,828,411 | +0.84(+1.38%) |
Dec 30, 2022 | 60.43 | 60.78 | 60.16 | 60.60 | 1,215,573 | -0.41(-0.66%) |
Dec 29, 2022 | 60.24 | 61.29 | 59.78 | 61.01 | 1,143,168 | +1.36(+2.28%) |
Dec 28, 2022 | 60.96 | 61.23 | 59.63 | 59.65 | 2,313,694 | -1.29(-2.12%) |
Dec 27, 2022 | 60.81 | 61.33 | 60.74 | 60.94 | 1,157,880 | -0.09(-0.15%) |
Dec 23, 2022 | 60.87 | 61.15 | 60.35 | 61.03 | 793,346 | -0.09(-0.15%) |
Dec 22, 2022 | 60.81 | 61.14 | 59.87 | 61.12 | 1,848,033 | -0.28(-0.46%) |
Dec 21, 2022 | 60.83 | 61.53 | 60.83 | 61.40 | 1,291,619 | +1.13(+1.87%) |
Dec 20, 2022 | 60.40 | 60.84 | 59.76 | 60.27 | 1,407,684 | -0.46(-0.76%) |
Dec 19, 2022 | 61.67 | 61.93 | 60.46 | 60.73 | 3,162,168 | -1.20(-1.94%) |
Dec 16, 2022 | 61.89 | 62.48 | 61.38 | 61.93 | 2,891,134 | -0.91(-1.45%) |
Dec 15, 2022 | 61.16 | 63.11 | 60.42 | 62.84 | 5,348,981 | +0.66(+1.06%) |
Dec 14, 2022 | 62.58 | 63.09 | 61.55 | 62.18 | 2,446,148 | -0.18(-0.29%) |
Dec 13, 2022 | 64.47 | 65.00 | 62.12 | 62.36 | 3,314,909 | +0.94(+1.53%) |
Dec 12, 2022 | 60.80 | 61.52 | 60.28 | 61.42 | 1,054,815 | +0.78(+1.29%) |
Dec 09, 2022 | 60.50 | 61.23 | 60.40 | 60.64 | 928,066 | -0.45(-0.74%) |
Dec 08, 2022 | 61.09 | 61.54 | 60.40 | 61.09 | 1,508,369 | +0.21(+0.35%) |
Dec 07, 2022 | 59.64 | 61.09 | 59.64 | 60.88 | 2,162,532 | +1.51(+2.54%) |
Dec 06, 2022 | 60.34 | 60.44 | 58.68 | 59.37 | 1,593,415 | -0.82(-1.36%) |
Dec 05, 2022 | 60.45 | 60.53 | 59.84 | 60.19 | 2,260,229 | -1.10(-1.79%) |
Dec 02, 2022 | 60.44 | 61.69 | 60.28 | 61.29 | 1,911,315 | -0.41(-0.66%) |
Dec 01, 2022 | 61.32 | 62.53 | 61.29 | 61.70 | 2,297,323 | +0.82(+1.35%) |
Nov 30, 2022 | 59.33 | 60.88 | 58.34 | 60.88 | 2,617,787 | +1.34(+2.25%) |
Nov 29, 2022 | 58.86 | 59.66 | 58.71 | 59.54 | 910,541 | +0.47(+0.80%) |
Nov 28, 2022 | 59.44 | 59.98 | 58.76 | 59.07 | 1,413,203 | -0.96(-1.60%) |
Nov 25, 2022 | 59.76 | 60.16 | 59.64 | 60.03 | 648,335 | -0.02(-0.03%) |
Nov 23, 2022 | 59.48 | 60.29 | 58.94 | 60.05 | 2,153,006 | +0.65(+1.09%) |
Nov 22, 2022 | 58.65 | 59.40 | 58.49 | 59.40 | 1,479,142 | +1.38(+2.38%) |
Nov 21, 2022 | 58.49 | 58.64 | 57.70 | 58.02 | 1,484,153 | -0.49(-0.84%) |
Nov 18, 2022 | 59.14 | 59.44 | 57.78 | 58.51 | 1,370,129 | +0.14(+0.24%) |
Nov 17, 2022 | 58.07 | 58.37 | 57.09 | 58.37 | 2,186,068 | -0.98(-1.65%) |
Nov 16, 2022 | 59.88 | 59.95 | 59.05 | 59.35 | 3,448,236 | -0.66(-1.11%) |
Nov 15, 2022 | 59.83 | 60.50 | 59.04 | 60.02 | 2,058,041 | +1.59(+2.71%) |
Nov 14, 2022 | 60.15 | 60.25 | 58.43 | 58.43 | 1,879,135 | -2.15(-3.55%) |
Nov 11, 2022 | 60.22 | 61.11 | 59.72 | 60.58 | 2,456,175 | +0.55(+0.92%) |
Nov 10, 2022 | 57.09 | 60.80 | 57.09 | 60.03 | 6,007,396 | +5.95(+11.00%) |
Nov 09, 2022 | 53.93 | 55.72 | 53.58 | 54.08 | 3,103,074 | -0.26(-0.48%) |
Nov 08, 2022 | 54.55 | 55.11 | 53.53 | 54.34 | 2,255,852 | -0.06(-0.11%) |
Nov 07, 2022 | 54.24 | 54.59 | 53.21 | 54.40 | 1,712,781 | +0.34(+0.64%) |
Nov 04, 2022 | 54.04 | 54.90 | 52.83 | 54.05 | 2,524,923 | +1.09(+2.05%) |
Nov 03, 2022 | 53.05 | 53.70 | 52.25 | 52.97 | 2,057,397 | -0.99(-1.83%) |
Nov 02, 2022 | 55.91 | 53.92 | 53.96 | 3,915,994 | -2.14(-3.81%) | |
Nov 01, 2022 | 57.25 | 57.54 | 55.46 | 56.10 | 2,259,743 | -0.18(-0.32%) |
Oct 31, 2022 | 56.41 | 56.57 | 55.49 | 56.28 | 1,739,424 | -0.69(-1.21%) |
Oct 28, 2022 | 55.35 | 57.05 | 55.11 | 56.97 | 2,574,860 | +1.48(+2.67%) |
Oct 27, 2022 | 55.52 | 56.67 | 55.14 | 55.49 | 2,150,324 | +0.12(+0.22%) |
Oct 26, 2022 | 55.33 | 56.29 | 55.12 | 55.37 | 2,502,565 | -0.42(-0.75%) |
Oct 25, 2022 | 53.64 | 56.17 | 53.55 | 55.79 | 4,216,117 | +2.69(+5.07%) |
Oct 24, 2022 | 52.62 | 53.35 | 52.11 | 53.10 | 2,879,225 | +0.79(+1.51%) |
Oct 21, 2022 | 50.50 | 52.50 | 50.28 | 52.31 | 5,573,172 | +1.56(+3.07%) |
Oct 20, 2022 | 51.61 | 52.70 | 50.62 | 50.75 | 2,966,365 | -0.96(-1.86%) |
Oct 19, 2022 | 53.69 | 53.83 | 51.21 | 51.71 | 3,312,407 | -2.86(-5.24%) |
Oct 18, 2022 | 54.26 | 54.93 | 53.71 | 54.57 | 3,251,139 | +1.48(+2.79%) |
Oct 17, 2022 | 53.05 | 53.78 | 52.67 | 53.09 | 1,632,365 | +1.17(+2.25%) |
Oct 14, 2022 | 54.24 | 54.45 | 51.76 | 51.92 | 2,494,932 | -1.85(-3.44%) |
Oct 13, 2022 | 52.13 | 54.23 | 50.68 | 53.77 | 4,636,449 | -0.02(-0.04%) |
Oct 12, 2022 | 54.69 | 54.93 | 53.76 | 53.79 | 2,558,130 | -1.01(-1.84%) |
Oct 11, 2022 | 54.56 | 55.81 | 54.14 | 54.80 | 1,814,263 | +0.01(+0.02%) |
Oct 10, 2022 | 54.90 | 55.29 | 54.20 | 54.79 | 1,488,595 | -0.01(-0.02%) |
Oct 07, 2022 | 55.48 | 55.67 | 54.36 | 54.80 | 1,748,447 | -1.47(-2.61%) |
Oct 06, 2022 | 55.66 | 56.69 | 55.59 | 56.27 | 2,777,638 | +0.25(+0.45%) |
Oct 05, 2022 | 55.59 | 56.38 | 55.29 | 56.02 | 2,499,050 | -0.57(-1.01%) |
Oct 04, 2022 | 55.19 | 56.59 | 55.19 | 56.59 | 3,088,916 | +2.43(+4.49%) |
Oct 03, 2022 | 52.83 | 54.52 | 52.54 | 54.16 | 3,216,285 | +2.12(+4.07%) |
Sep 30, 2022 | 52.44 | 53.10 | 51.71 | 52.04 | 1,705,608 | -0.36(-0.69%) |
Sep 29, 2022 | 53.11 | 53.13 | 52.07 | 52.40 | 2,205,170 | -1.60(-2.96%) |
Sep 28, 2022 | 51.98 | 54.34 | 51.92 | 54.00 | 4,927,214 | +2.59(+5.04%) |
Sep 27, 2022 | 51.89 | 52.50 | 50.81 | 51.41 | 3,397,383 | -0.02(-0.04%) |
Sep 26, 2022 | 52.63 | 53.11 | 51.35 | 51.43 | 2,217,905 | -1.74(-3.27%) |
Sep 23, 2022 | 52.39 | 53.20 | 52.18 | 53.17 | 3,294,900 | +0.08(+0.15%) |
Sep 22, 2022 | 53.54 | 53.94 | 52.91 | 53.09 | 2,117,532 | -0.66(-1.23%) |
Sep 21, 2022 | 54.82 | 55.56 | 53.75 | 53.75 | 3,887,482 | -0.66(-1.22%) |
Sep 20, 2022 | 54.88 | 54.95 | 53.98 | 54.41 | 2,375,952 | -1.09(-1.97%) |
Sep 19, 2022 | 54.56 | 55.56 | 54.51 | 55.51 | 2,068,518 | +1.22(+2.25%) |
Sep 16, 2022 | 53.03 | 54.53 | 53.03 | 54.29 | 5,554,689 | +0.64(+1.19%) |
Sep 15, 2022 | 53.48 | 54.85 | 53.35 | 53.65 | 2,941,209 | -0.09(-0.17%) |
Sep 14, 2022 | 54.49 | 54.62 | 53.03 | 53.74 | 2,396,343 | -0.61(-1.12%) |
Sep 13, 2022 | 56.32 | 56.38 | 54.19 | 54.35 | 2,709,111 | -3.78(-6.50%) |
Sep 12, 2022 | 57.88 | 58.81 | 57.88 | 58.13 | 1,290,419 | +0.47(+0.82%) |
Sep 09, 2022 | 57.01 | 57.88 | 56.66 | 57.66 | 1,720,896 | +1.13(+2.00%) |
Sep 08, 2022 | 55.69 | 56.59 | 55.14 | 56.53 | 1,965,586 | +0.42(+0.75%) |
Sep 07, 2022 | 54.85 | 56.22 | 54.76 | 56.11 | 2,253,603 | +1.36(+2.48%) |
Sep 06, 2022 | 55.73 | 55.80 | 54.28 | 54.75 | 3,314,749 | -0.85(-1.53%) |
Sep 02, 2022 | 56.57 | 56.86 | 55.28 | 55.60 | 2,459,218 | -0.20(-0.36%) |
Sep 01, 2022 | 55.49 | 55.90 | 54.83 | 55.80 | 4,211,421 | -0.24(-0.43%) |
Aug 31, 2022 | 57.19 | 57.20 | 55.97 | 56.04 | 2,056,110 | -0.77(-1.36%) |
Aug 30, 2022 | 57.71 | 58.02 | 56.60 | 56.81 | 3,233,094 | -0.52(-0.91%) |
Aug 29, 2022 | 57.03 | 57.99 | 56.91 | 57.33 | 1,805,990 | -0.33(-0.57%) |
Aug 26, 2022 | 60.45 | 60.49 | 57.52 | 57.66 | 2,953,183 | -2.71(-4.49%) |
Aug 25, 2022 | 59.10 | 60.52 | 58.87 | 60.37 | 1,661,467 | +1.05(+1.77%) |
Aug 24, 2022 | 58.18 | 59.92 | 57.91 | 59.32 | 2,301,553 | +0.82(+1.40%) |
Aug 23, 2022 | 58.82 | 59.35 | 58.42 | 58.50 | 1,706,612 | -0.30(-0.51%) |
Aug 22, 2022 | 59.32 | 59.68 | 58.68 | 58.80 | 2,432,255 | -1.34(-2.23%) |
Aug 19, 2022 | 61.24 | 61.43 | 59.86 | 60.14 | 2,715,043 | -1.78(-2.87%) |
Aug 18, 2022 | 62.06 | 62.11 | 61.50 | 61.92 | 1,126,561 | +0.05(+0.08%) |
Aug 17, 2022 | 62.14 | 62.54 | 61.41 | 61.87 | 3,150,639 | -1.08(-1.72%) |
Aug 16, 2022 | 62.14 | 63.58 | 61.78 | 62.95 | 2,613,629 | +0.35(+0.56%) |
Aug 15, 2022 | 62.56 | 63.15 | 62.09 | 62.60 | 1,877,812 | -0.31(-0.49%) |
Aug 12, 2022 | 62.26 | 62.95 | 61.84 | 62.91 | 1,561,366 | +0.91(+1.47%) |
Aug 11, 2022 | 62.00 | 62.94 | 61.75 | 62.00 | 2,875,051 | +0.44(+0.71%) |
Aug 10, 2022 | 60.80 | 62.29 | 60.76 | 61.56 | 3,614,416 | +2.32(+3.92%) |
Aug 09, 2022 | 60.84 | 60.99 | 59.06 | 59.24 | 2,944,404 | -2.11(-3.44%) |
Aug 08, 2022 | 60.85 | 62.14 | 60.78 | 61.35 | 2,763,156 | +0.89(+1.47%) |
Aug 05, 2022 | 59.61 | 60.82 | 59.32 | 60.46 | 3,541,139 | -0.30(-0.49%) |
Aug 04, 2022 | 59.31 | 61.21 | 59.15 | 60.76 | 4,020,074 | +1.34(+2.26%) |
Aug 03, 2022 | 59.73 | 59.96 | 58.65 | 59.42 | 2,880,412 | +0.22(+0.37%) |
Aug 02, 2022 | 61.03 | 61.26 | 59.16 | 59.20 | 4,190,035 | -2.41(-3.91%) |
Aug 01, 2022 | 60.76 | 62.16 | 60.47 | 61.61 | 3,801,311 | +0.53(+0.87%) |
Jul 29, 2022 | 60.65 | 61.26 | 59.98 | 61.08 | 2,645,411 | +0.27(+0.44%) |
Jul 28, 2022 | 60.04 | 61.07 | 59.54 | 60.81 | 3,825,466 | +0.79(+1.32%) |
Jul 27, 2022 | 58.80 | 60.35 | 57.90 | 60.02 | 4,916,895 | +1.19(+2.02%) |
Jul 26, 2022 | 59.16 | 59.43 | 58.50 | 58.83 | 3,666,427 | -0.84(-1.41%) |
Jul 25, 2022 | 60.44 | 60.44 | 59.29 | 59.67 | 3,413,717 | -1.00(-1.65%) |
Jul 22, 2022 | 60.31 | 61.84 | 59.86 | 60.67 | 3,544,515 | +0.61(+1.02%) |
Jul 21, 2022 | 58.34 | 60.15 | 57.68 | 60.06 | 4,792,775 | +1.41(+2.40%) |
Jul 20, 2022 | 58.59 | 58.77 | 57.87 | 58.65 | 2,591,401 | +0.06(+0.10%) |
Jul 19, 2022 | 57.80 | 58.77 | 57.07 | 58.59 | 2,658,521 | +1.52(+2.66%) |
Jul 18, 2022 | 57.69 | 58.15 | 56.80 | 57.07 | 3,714,611 | -0.34(-0.59%) |
Jul 15, 2022 | 57.65 | 57.98 | 56.33 | 57.41 | 2,502,819 | +0.45(+0.79%) |
Jul 14, 2022 | 56.50 | 57.09 | 55.80 | 56.96 | 3,214,756 | -0.52(-0.90%) |
Jul 13, 2022 | 55.98 | 57.71 | 55.25 | 57.48 | 5,629,637 | +0.20(+0.35%) |
Jul 12, 2022 | 56.82 | 58.52 | 56.77 | 57.28 | 3,643,324 | +0.37(+0.65%) |
Jul 11, 2022 | 56.71 | 57.54 | 56.59 | 56.91 | 2,748,021 | -0.03(-0.05%) |
Jul 08, 2022 | 56.19 | 57.26 | 56.14 | 56.94 | 2,545,456 | +0.26(+0.46%) |
Jul 07, 2022 | 56.38 | 56.80 | 55.59 | 56.68 | 3,301,929 | +0.68(+1.21%) |
Jul 06, 2022 | 56.50 | 57.19 | 55.02 | 56.00 | 3,883,538 | -0.46(-0.81%) |
Jul 05, 2022 | 54.19 | 56.47 | 53.96 | 56.46 | 3,596,223 | +1.61(+2.94%) |
Jul 01, 2022 | 52.42 | 55.01 | 52.42 | 54.85 | 5,172,405 | +2.35(+4.48%) |
Jun 30, 2022 | 51.52 | 52.98 | 51.03 | 52.50 | 3,602,069 | +0.25(+0.48%) |
Jun 29, 2022 | 52.27 | 52.59 | 51.34 | 52.25 | 2,989,757 | -0.12(-0.23%) |
Jun 28, 2022 | 53.87 | 54.42 | 52.31 | 52.37 | 3,992,325 | -1.38(-2.57%) |
Jun 27, 2022 | 53.51 | 54.31 | 52.98 | 53.75 | 3,216,806 | +0.21(+0.39%) |
Jun 24, 2022 | 52.88 | 54.01 | 52.50 | 53.54 | 5,404,491 | +1.21(+2.31%) |
Jun 23, 2022 | 50.65 | 52.48 | 50.48 | 52.33 | 8,069,286 | +2.21(+4.41%) |
Jun 22, 2022 | 48.68 | 50.67 | 48.56 | 50.12 | 6,626,242 | +0.61(+1.23%) |
Jun 21, 2022 | 49.90 | 50.77 | 48.86 | 49.51 | 5,716,917 | +0.35(+0.71%) |
Jun 17, 2022 | 49.09 | 49.71 | 48.02 | 49.16 | 6,010,262 | +0.03(+0.06%) |
Jun 16, 2022 | 51.36 | 51.51 | 48.63 | 49.13 | 5,999,992 | -3.71(-7.02%) |
Jun 15, 2022 | 53.64 | 53.92 | 51.67 | 52.84 | 5,776,210 | -0.14(-0.26%) |
Jun 14, 2022 | 53.71 | 54.09 | 52.60 | 52.98 | 4,952,780 | -0.47(-0.88%) |
Jun 13, 2022 | 54.95 | 55.68 | 53.04 | 53.45 | 6,090,871 | -3.08(-5.45%) |
Jun 10, 2022 | 58.10 | 58.57 | 56.52 | 56.53 | 4,362,480 | -2.78(-4.69%) |
Jun 09, 2022 | 59.14 | 60.30 | 58.98 | 59.31 | 5,178,950 | -0.20(-0.34%) |
Jun 08, 2022 | 60.36 | 60.39 | 59.13 | 59.51 | 2,423,311 | -1.38(-2.27%) |
Jun 07, 2022 | 59.94 | 60.95 | 59.51 | 60.89 | 2,109,902 | +0.20(+0.33%) |
Jun 06, 2022 | 61.07 | 61.25 | 60.08 | 60.69 | 1,884,542 | +0.17(+0.28%) |
Jun 03, 2022 | 60.03 | 61.02 | 59.70 | 60.52 | 1,876,819 | -0.31(-0.51%) |
Jun 02, 2022 | 59.89 | 60.90 | 59.73 | 60.83 | 3,026,475 | +1.08(+1.81%) |
Jun 01, 2022 | 60.45 | 60.71 | 59.49 | 59.75 | 2,211,986 | -0.61(-1.01%) |
May 31, 2022 | 60.29 | 60.72 | 59.40 | 60.36 | 2,883,189 | -0.59(-0.97%) |
May 27, 2022 | 60.04 | 60.98 | 59.92 | 60.95 | 2,780,606 | +1.19(+1.99%) |
May 26, 2022 | 57.83 | 59.99 | 57.83 | 59.76 | 4,059,551 | +2.31(+4.02%) |
May 25, 2022 | 55.19 | 57.66 | 54.92 | 57.45 | 4,246,828 | +2.31(+4.19%) |
May 24, 2022 | 56.23 | 56.51 | 54.18 | 55.14 | 4,551,683 | -1.57(-2.77%) |
May 23, 2022 | 57.57 | 57.57 | 56.11 | 56.71 | 3,142,604 | -0.32(-0.56%) |
May 20, 2022 | 57.42 | 57.42 | 55.26 | 57.03 | 4,001,603 | +0.49(+0.87%) |
May 19, 2022 | 56.01 | 57.76 | 55.93 | 56.54 | 3,843,446 | +0.32(+0.57%) |
May 18, 2022 | 58.31 | 58.31 | 56.02 | 56.22 | 4,245,908 | -3.22(-5.42%) |
May 17, 2022 | 58.95 | 59.55 | 57.66 | 59.44 | 3,885,859 | +1.56(+2.70%) |
May 16, 2022 | 58.15 | 58.48 | 56.22 | 57.88 | 3,702,250 | -0.41(-0.70%) |
May 13, 2022 | 57.76 | 58.77 | 57.47 | 58.29 | 4,406,371 | +1.12(+1.96%) |
May 12, 2022 | 54.62 | 57.79 | 54.60 | 57.17 | 7,113,712 | +2.16(+3.93%) |
May 11, 2022 | 57.13 | 57.67 | 54.95 | 55.01 | 8,639,230 | -2.32(-4.05%) |
May 10, 2022 | 59.74 | 59.93 | 56.81 | 57.33 | 5,989,058 | -1.21(-2.07%) |
May 09, 2022 | 57.67 | 59.81 | 57.67 | 58.54 | 7,310,562 | -0.27(-0.46%) |
May 06, 2022 | 59.00 | 59.37 | 57.30 | 58.81 | 5,843,587 | -0.62(-1.04%) |
May 05, 2022 | 61.36 | 61.77 | 58.71 | 59.43 | 7,109,509 | -2.97(-4.76%) |
May 04, 2022 | 59.67 | 62.60 | 58.72 | 62.40 | 8,053,177 | +2.83(+4.75%) |
May 03, 2022 | 58.88 | 59.81 | 58.33 | 59.57 | 4,412,625 | +0.81(+1.38%) |
May 02, 2022 | 57.71 | 58.88 | 57.06 | 58.76 | 5,235,616 | +1.01(+1.75%) |
Apr 29, 2022 | 59.36 | 60.15 | 57.61 | 57.75 | 3,826,352 | -1.91(-3.20%) |
Apr 28, 2022 | 58.41 | 60.11 | 57.28 | 59.66 | 5,428,605 | +2.08(+3.61%) |
Apr 27, 2022 | 58.52 | 59.17 | 57.22 | 57.58 | 7,761,059 | -0.71(-1.22%) |
Apr 26, 2022 | 59.26 | 60.32 | 58.22 | 58.29 | 7,850,605 | -0.92(-1.55%) |
Apr 25, 2022 | 57.04 | 59.37 | 56.42 | 59.21 | 6,644,789 | +1.82(+3.17%) |
Apr 22, 2022 | 58.82 | 58.87 | 57.26 | 57.39 | 3,553,951 | -1.62(-2.75%) |
Apr 21, 2022 | 60.51 | 60.97 | 58.69 | 59.01 | 5,876,732 | -0.74(-1.24%) |
Apr 20, 2022 | 59.58 | 60.68 | 59.45 | 59.75 | 4,302,015 | +0.53(+0.89%) |
Apr 19, 2022 | 57.20 | 59.45 | 57.20 | 59.22 | 3,964,662 | +2.13(+3.73%) |
Apr 18, 2022 | 57.34 | 58.13 | 56.73 | 57.09 | 3,480,981 | -0.59(-1.02%) |
Apr 14, 2022 | 58.74 | 59.48 | 57.61 | 57.68 | 3,977,454 | -0.98(-1.67%) |
Apr 13, 2022 | 57.52 | 59.00 | 57.38 | 58.66 | 3,900,859 | +1.14(+1.98%) |
Apr 12, 2022 | 58.53 | 59.74 | 57.20 | 57.52 | 6,012,789 | -0.13(-0.23%) |
Apr 11, 2022 | 56.85 | 58.34 | 56.60 | 57.65 | 4,157,998 | +0.52(+0.91%) |
Apr 08, 2022 | 56.74 | 58.54 | 56.52 | 57.13 | 5,053,637 | +0.29(+0.51%) |
Apr 07, 2022 | 57.13 | 57.55 | 55.84 | 56.84 | 5,512,221 | -0.29(-0.51%) |
Apr 06, 2022 | 57.95 | 57.95 | 56.67 | 57.13 | 4,754,462 | -1.55(-2.64%) |
Apr 05, 2022 | 60.29 | 60.71 | 58.44 | 58.68 | 8,051,358 | -1.81(-2.99%) |
Apr 04, 2022 | 60.10 | 60.77 | 59.72 | 60.49 | 3,906,306 | +0.60(+1.00%) |