Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 66.47 | 66.78 | 66.07 | 66.20 | 3,157,367 | -0.08(-0.12%) |
Feb 27, 2023 | 66.71 | 67.16 | 66.16 | 66.27 | 1,816,839 | -0.33(-0.50%) |
Feb 24, 2023 | 65.65 | 66.82 | 65.58 | 66.60 | 1,868,307 | +0.55(+0.84%) |
Feb 23, 2023 | 66.66 | 67.14 | 65.66 | 66.05 | 2,056,830 | -0.35(-0.53%) |
Feb 22, 2023 | 66.16 | 66.64 | 65.88 | 66.40 | 2,090,699 | +0.22(+0.34%) |
Feb 21, 2023 | 66.98 | 67.15 | 65.89 | 66.18 | 1,914,081 | -1.20(-1.79%) |
Feb 17, 2023 | 67.02 | 67.56 | 66.97 | 67.38 | 1,822,839 | +0.23(+0.35%) |
Feb 16, 2023 | 66.69 | 67.73 | 66.56 | 67.15 | 1,749,748 | -0.14(-0.20%) |
Feb 15, 2023 | 66.87 | 67.33 | 66.64 | 67.28 | 1,669,232 | +0.06(+0.09%) |
Feb 14, 2023 | 68.34 | 68.57 | 67.19 | 67.23 | 2,571,432 | -1.34(-1.95%) |
Feb 13, 2023 | 67.41 | 68.68 | 67.20 | 68.57 | 2,349,561 | +1.09(+1.62%) |
Feb 10, 2023 | 67.24 | 67.53 | 67.04 | 67.47 | 1,734,426 | +0.24(+0.36%) |
Feb 09, 2023 | 68.47 | 68.69 | 67.15 | 67.23 | 1,968,441 | -0.80(-1.18%) |
Feb 08, 2023 | 67.21 | 68.45 | 66.88 | 68.03 | 2,299,305 | +0.49(+0.73%) |
Feb 07, 2023 | 66.69 | 67.84 | 66.66 | 67.54 | 2,282,030 | +0.36(+0.53%) |
Feb 06, 2023 | 66.81 | 67.33 | 66.29 | 67.19 | 2,260,889 | +0.18(+0.27%) |
Feb 03, 2023 | 66.25 | 67.45 | 66.23 | 67.00 | 3,452,247 | +0.47(+0.71%) |
Feb 02, 2023 | 71.03 | 71.03 | 66.00 | 66.53 | 5,765,739 | -4.23(-5.98%) |
Feb 01, 2023 | 70.83 | 71.21 | 70.14 | 70.76 | 3,275,511 | -0.21(-0.30%) |
Jan 31, 2023 | 70.52 | 71.04 | 69.80 | 70.97 | 4,898,690 | +0.44(+0.63%) |
Jan 30, 2023 | 70.15 | 71.06 | 69.63 | 70.53 | 1,840,309 | +0.13(+0.18%) |
Jan 27, 2023 | 70.47 | 70.74 | 70.06 | 70.40 | 2,434,603 | -0.05(-0.07%) |
Jan 26, 2023 | 70.68 | 70.84 | 69.54 | 70.45 | 2,984,178 | -0.13(-0.18%) |
Jan 25, 2023 | 69.96 | 70.59 | 69.70 | 70.57 | 2,538,613 | +0.28(+0.40%) |
Jan 24, 2023 | 69.64 | 70.31 | 68.36 | 70.29 | 2,422,951 | +1.22(+1.76%) |
Jan 23, 2023 | 68.59 | 69.56 | 68.34 | 69.08 | 2,576,313 | +0.47(+0.69%) |
Jan 20, 2023 | 68.54 | 68.66 | 67.62 | 68.60 | 9,289,256 | +0.36(+0.52%) |
Jan 19, 2023 | 69.14 | 69.33 | 68.24 | 68.25 | 2,479,013 | -1.16(-1.67%) |
Jan 18, 2023 | 69.90 | 70.43 | 69.31 | 69.41 | 2,639,429 | -0.54(-0.77%) |
Jan 17, 2023 | 70.40 | 70.56 | 69.65 | 69.95 | 3,409,195 | -0.40(-0.56%) |
Jan 13, 2023 | 68.87 | 70.40 | 68.29 | 70.34 | 2,051,649 | +1.01(+1.46%) |
Jan 12, 2023 | 69.65 | 69.92 | 69.09 | 69.33 | 2,128,007 | -0.11(-0.15%) |
Jan 11, 2023 | 69.50 | 69.80 | 68.94 | 69.43 | 2,580,041 | -0.09(-0.12%) |
Jan 10, 2023 | 69.27 | 69.76 | 68.89 | 69.52 | 2,185,118 | +0.53(+0.77%) |
Jan 09, 2023 | 70.97 | 71.11 | 68.97 | 68.99 | 3,522,637 | -2.31(-3.24%) |
Jan 06, 2023 | 69.67 | 71.47 | 69.04 | 71.30 | 3,287,837 | +2.26(+3.27%) |
Jan 05, 2023 | 69.33 | 69.63 | 68.75 | 69.04 | 2,919,593 | -0.41(-0.58%) |
Jan 04, 2023 | 69.73 | 69.95 | 69.20 | 69.44 | 3,628,597 | +0.33(+0.47%) |
Jan 03, 2023 | 69.50 | 69.85 | 68.73 | 69.12 | 3,432,558 | -0.35(-0.50%) |
Dec 30, 2022 | 69.19 | 69.67 | 68.97 | 69.46 | 1,472,984 | -0.14(-0.19%) |
Dec 29, 2022 | 69.30 | 69.89 | 69.15 | 69.60 | 1,644,991 | +0.59(+0.85%) |
Dec 28, 2022 | 70.00 | 70.00 | 69.00 | 69.01 | 1,676,572 | -0.74(-1.07%) |
Dec 27, 2022 | 69.52 | 70.12 | 69.28 | 69.75 | 1,759,971 | +0.47(+0.68%) |
Dec 23, 2022 | 68.47 | 69.34 | 68.47 | 69.28 | 1,523,668 | +0.81(+1.18%) |
Dec 22, 2022 | 68.93 | 69.04 | 67.87 | 68.47 | 2,316,614 | -0.53(-0.77%) |
Dec 21, 2022 | 68.76 | 69.71 | 68.30 | 69.00 | 2,765,828 | +0.77(+1.13%) |
Dec 20, 2022 | 66.86 | 68.38 | 66.78 | 68.23 | 3,550,729 | +1.68(+2.52%) |
Dec 19, 2022 | 66.85 | 67.37 | 66.07 | 66.55 | 2,969,975 | -0.10(-0.14%) |
Dec 16, 2022 | 66.06 | 66.91 | 65.94 | 66.64 | 7,321,541 | -0.30(-0.45%) |
Dec 15, 2022 | 67.23 | 67.39 | 66.47 | 66.94 | 2,794,380 | -1.02(-1.51%) |
Dec 14, 2022 | 68.33 | 69.10 | 67.65 | 67.97 | 2,729,364 | -0.27(-0.40%) |
Dec 13, 2022 | 69.41 | 69.59 | 67.81 | 68.24 | 3,119,309 | -0.14(-0.21%) |
Dec 12, 2022 | 67.49 | 68.47 | 66.98 | 68.38 | 2,614,705 | +0.83(+1.23%) |
Dec 09, 2022 | 67.64 | 68.24 | 67.39 | 67.55 | 1,795,814 | -0.35(-0.51%) |
Dec 08, 2022 | 69.14 | 69.21 | 67.66 | 67.90 | 2,466,368 | -0.85(-1.24%) |
Dec 07, 2022 | 68.40 | 69.54 | 67.97 | 68.75 | 2,248,879 | +0.11(+0.15%) |
Dec 06, 2022 | 68.60 | 68.96 | 68.02 | 68.64 | 2,500,406 | +0.05(+0.07%) |
Dec 05, 2022 | 69.34 | 69.43 | 68.27 | 68.59 | 2,468,963 | -1.26(-1.80%) |
Dec 02, 2022 | 69.02 | 69.90 | 68.54 | 69.85 | 1,959,748 | +0.42(+0.60%) |
Dec 01, 2022 | 69.96 | 69.99 | 69.15 | 69.43 | 2,255,296 | -0.02(-0.03%) |
Nov 30, 2022 | 68.14 | 69.95 | 67.49 | 69.45 | 5,912,354 | +1.01(+1.48%) |
Nov 29, 2022 | 68.03 | 68.85 | 68.03 | 68.44 | 3,199,256 | -0.11(-0.15%) |
Nov 28, 2022 | 69.42 | 69.82 | 68.36 | 68.55 | 2,892,120 | -1.46(-2.08%) |
Nov 25, 2022 | 69.71 | 70.20 | 69.62 | 70.00 | 1,085,444 | +0.48(+0.69%) |
Nov 23, 2022 | 69.27 | 70.04 | 69.11 | 69.52 | 1,949,659 | +0.01(+0.01%) |
Nov 22, 2022 | 69.24 | 69.94 | 68.59 | 69.51 | 3,152,065 | +0.60(+0.87%) |
Nov 21, 2022 | 68.47 | 69.03 | 68.19 | 68.91 | 2,572,973 | +0.42(+0.61%) |
Nov 18, 2022 | 68.95 | 69.45 | 68.12 | 68.50 | 3,139,586 | +0.34(+0.50%) |
Nov 17, 2022 | 67.60 | 68.26 | 67.40 | 68.16 | 1,941,989 | -0.21(-0.31%) |
Nov 16, 2022 | 68.25 | 68.91 | 68.04 | 68.37 | 2,744,095 | +0.56(+0.83%) |
Nov 15, 2022 | 66.74 | 68.32 | 66.74 | 67.81 | 3,876,984 | +1.85(+2.81%) |
Nov 14, 2022 | 67.35 | 67.96 | 65.94 | 65.96 | 4,541,347 | -1.53(-2.26%) |
Nov 11, 2022 | 67.44 | 67.88 | 66.53 | 67.49 | 3,415,809 | +0.32(+0.47%) |
Nov 10, 2022 | 66.24 | 67.29 | 65.55 | 67.17 | 3,646,996 | +2.35(+3.63%) |
Nov 09, 2022 | 65.50 | 66.14 | 64.76 | 64.82 | 3,182,512 | -0.44(-0.68%) |
Nov 08, 2022 | 64.82 | 65.74 | 64.22 | 65.26 | 2,187,995 | +0.15(+0.24%) |
Nov 07, 2022 | 64.69 | 65.22 | 64.08 | 65.10 | 2,095,790 | +0.61(+0.95%) |
Nov 04, 2022 | 64.21 | 65.20 | 63.65 | 64.49 | 3,027,666 | +1.16(+1.83%) |
Nov 03, 2022 | 63.31 | 63.70 | 62.77 | 63.33 | 3,001,402 | -0.69(-1.08%) |
Nov 02, 2022 | 63.89 | 64.02 | 4,136,028 | -0.12(-0.18%) | ||
Nov 01, 2022 | 62.37 | 64.20 | 61.78 | 64.13 | 4,036,280 | +1.63(+2.61%) |
Oct 31, 2022 | 62.03 | 62.69 | 61.63 | 62.50 | 5,407,188 | +0.31(+0.49%) |
Oct 28, 2022 | 60.49 | 62.22 | 60.37 | 62.20 | 2,691,172 | +2.01(+3.33%) |
Oct 27, 2022 | 59.90 | 60.78 | 59.86 | 60.19 | 2,443,704 | +0.71(+1.19%) |
Oct 26, 2022 | 59.81 | 60.38 | 59.43 | 59.48 | 2,371,371 | +0.01(+0.02%) |
Oct 25, 2022 | 58.95 | 59.65 | 58.82 | 59.47 | 2,564,909 | +0.07(+0.11%) |
Oct 24, 2022 | 58.73 | 59.70 | 58.51 | 59.40 | 2,451,079 | +0.87(+1.49%) |
Oct 21, 2022 | 56.95 | 58.62 | 56.81 | 58.53 | 2,589,737 | +1.75(+3.08%) |
Oct 20, 2022 | 57.60 | 57.91 | 56.56 | 56.78 | 2,337,286 | -0.95(-1.65%) |
Oct 19, 2022 | 57.55 | 58.08 | 57.08 | 57.73 | 1,838,973 | -0.05(-0.08%) |
Oct 18, 2022 | 58.27 | 58.45 | 57.09 | 57.78 | 2,378,918 | +0.54(+0.94%) |
Oct 17, 2022 | 57.64 | 58.03 | 56.90 | 57.24 | 2,460,046 | +0.48(+0.85%) |
Oct 14, 2022 | 57.61 | 58.37 | 56.61 | 56.76 | 2,539,031 | -0.54(-0.94%) |
Oct 13, 2022 | 54.33 | 57.45 | 54.01 | 57.30 | 2,749,238 | +2.19(+3.97%) |
Oct 12, 2022 | 55.70 | 56.13 | 55.09 | 55.11 | 2,118,988 | -0.66(-1.19%) |
Oct 11, 2022 | 55.49 | 56.63 | 55.38 | 55.77 | 2,704,000 | +0.08(+0.14%) |
Oct 10, 2022 | 55.88 | 56.53 | 55.19 | 55.70 | 2,027,498 | +0.32(+0.57%) |
Oct 07, 2022 | 56.45 | 56.62 | 55.02 | 55.38 | 2,504,586 | -1.39(-2.45%) |
Oct 06, 2022 | 56.98 | 57.37 | 56.68 | 56.77 | 1,887,369 | -0.51(-0.89%) |
Oct 05, 2022 | 56.94 | 57.62 | 56.83 | 57.28 | 1,728,660 | -0.33(-0.57%) |
Oct 04, 2022 | 56.12 | 57.65 | 55.83 | 57.61 | 2,480,296 | +2.06(+3.72%) |
Oct 03, 2022 | 54.60 | 55.73 | 53.87 | 55.54 | 2,416,318 | +1.59(+2.95%) |
Sep 30, 2022 | 54.52 | 55.14 | 53.82 | 53.95 | 3,054,211 | -0.36(-0.67%) |
Sep 29, 2022 | 54.56 | 54.81 | 53.80 | 54.31 | 2,537,234 | -0.60(-1.10%) |
Sep 28, 2022 | 54.12 | 55.27 | 53.86 | 54.92 | 2,632,043 | +0.61(+1.13%) |
Sep 27, 2022 | 55.02 | 55.20 | 53.79 | 54.30 | 2,372,264 | -0.25(-0.46%) |
Sep 26, 2022 | 55.10 | 55.60 | 54.30 | 54.55 | 2,616,466 | -0.92(-1.66%) |
Sep 23, 2022 | 55.78 | 56.01 | 54.78 | 55.48 | 2,824,189 | -0.84(-1.50%) |
Sep 22, 2022 | 57.74 | 57.74 | 56.26 | 56.32 | 2,543,478 | -1.08(-1.87%) |
Sep 21, 2022 | 58.56 | 58.75 | 57.39 | 57.40 | 2,869,066 | -0.71(-1.22%) |
Sep 20, 2022 | 57.67 | 58.28 | 57.31 | 58.11 | 2,687,917 | +0.15(+0.27%) |
Sep 19, 2022 | 56.59 | 57.96 | 56.42 | 57.95 | 1,879,061 | +0.84(+1.46%) |
Sep 16, 2022 | 57.04 | 57.20 | 56.27 | 57.12 | 8,128,609 | -0.06(-0.10%) |
Sep 15, 2022 | 57.82 | 57.97 | 57.10 | 57.18 | 3,579,655 | -0.55(-0.95%) |
Sep 14, 2022 | 58.40 | 58.71 | 57.27 | 57.72 | 4,325,615 | -0.63(-1.09%) |
Sep 13, 2022 | 59.16 | 59.42 | 58.21 | 58.36 | 3,593,773 | -1.64(-2.74%) |
Sep 12, 2022 | 59.52 | 60.28 | 59.43 | 60.00 | 2,186,933 | +0.60(+1.00%) |
Sep 09, 2022 | 59.52 | 59.81 | 59.28 | 59.40 | 2,244,107 | +0.20(+0.34%) |
Sep 08, 2022 | 58.34 | 59.29 | 57.68 | 59.20 | 3,200,375 | +0.78(+1.33%) |
Sep 07, 2022 | 56.94 | 58.54 | 56.88 | 58.42 | 2,956,939 | +1.28(+2.23%) |
Sep 06, 2022 | 57.18 | 57.38 | 56.67 | 57.15 | 3,247,652 | +0.12(+0.22%) |
Sep 02, 2022 | 57.59 | 58.38 | 56.79 | 57.02 | 2,501,731 | -0.12(-0.20%) |
Sep 01, 2022 | 57.09 | 57.18 | 56.20 | 57.14 | 2,830,199 | +0.10(+0.17%) |
Aug 31, 2022 | 57.81 | 58.10 | 57.01 | 57.04 | 2,866,927 | -0.68(-1.18%) |
Aug 30, 2022 | 58.35 | 58.62 | 57.63 | 57.72 | 1,895,065 | -0.66(-1.13%) |
Aug 29, 2022 | 57.89 | 58.82 | 57.76 | 58.38 | 2,103,637 | -0.05(-0.08%) |
Aug 26, 2022 | 59.97 | 60.06 | 58.39 | 58.43 | 2,082,673 | -1.32(-2.20%) |
Aug 25, 2022 | 59.25 | 59.77 | 59.10 | 59.75 | 1,544,631 | +0.66(+1.12%) |
Aug 24, 2022 | 59.12 | 59.31 | 58.75 | 59.09 | 1,765,365 | -0.04(-0.06%) |
Aug 23, 2022 | 59.42 | 59.79 | 59.01 | 59.12 | 2,386,209 | -0.21(-0.36%) |
Aug 22, 2022 | 60.02 | 60.23 | 59.17 | 59.34 | 2,468,169 | -1.40(-2.31%) |
Aug 19, 2022 | 61.46 | 61.52 | 60.48 | 60.74 | 2,355,461 | -0.83(-1.35%) |
Aug 18, 2022 | 61.04 | 61.67 | 60.83 | 61.57 | 1,786,066 | +0.62(+1.02%) |
Aug 17, 2022 | 60.43 | 61.22 | 60.37 | 60.95 | 1,805,264 | -0.09(-0.14%) |
Aug 16, 2022 | 60.92 | 61.37 | 60.74 | 61.03 | 2,666,285 | -0.08(-0.12%) |
Aug 15, 2022 | 60.48 | 61.42 | 60.39 | 61.11 | 1,855,490 | +0.04(+0.06%) |
Aug 12, 2022 | 59.83 | 61.10 | 59.76 | 61.07 | 2,192,046 | +1.33(+2.22%) |
Aug 11, 2022 | 59.32 | 60.05 | 59.18 | 59.75 | 2,311,802 | +0.89(+1.51%) |
Aug 10, 2022 | 58.32 | 58.98 | 58.02 | 58.86 | 2,092,248 | +1.23(+2.14%) |
Aug 09, 2022 | 57.03 | 57.85 | 56.73 | 57.63 | 2,074,181 | +0.80(+1.41%) |
Aug 08, 2022 | 57.23 | 57.42 | 56.76 | 56.83 | 2,366,958 | +0.14(+0.25%) |
Aug 05, 2022 | 56.68 | 56.99 | 56.43 | 56.68 | 2,225,922 | +0.25(+0.44%) |
Aug 04, 2022 | 56.53 | 56.75 | 56.28 | 56.44 | 2,770,913 | +0.15(+0.27%) |
Aug 03, 2022 | 56.01 | 56.43 | 55.23 | 56.28 | 3,289,310 | +0.26(+0.46%) |
Aug 02, 2022 | 55.71 | 57.20 | 54.88 | 56.03 | 5,776,457 | +1.94(+3.58%) |
Aug 01, 2022 | 54.21 | 54.32 | 53.46 | 54.09 | 2,638,630 | -0.56(-1.03%) |
Jul 29, 2022 | 53.98 | 54.88 | 53.75 | 54.65 | 3,941,089 | +0.84(+1.56%) |
Jul 28, 2022 | 53.31 | 53.87 | 52.66 | 53.81 | 2,286,752 | +0.40(+0.75%) |
Jul 27, 2022 | 53.20 | 53.74 | 52.74 | 53.41 | 1,909,648 | +0.34(+0.65%) |
Jul 26, 2022 | 53.31 | 53.76 | 52.90 | 53.07 | 2,065,215 | -0.40(-0.75%) |
Jul 25, 2022 | 53.13 | 53.67 | 52.92 | 53.47 | 1,578,732 | +0.74(+1.41%) |
Jul 22, 2022 | 52.67 | 53.04 | 52.22 | 52.73 | 1,889,680 | +0.24(+0.45%) |
Jul 21, 2022 | 52.17 | 52.54 | 51.51 | 52.49 | 1,913,451 | +0.31(+0.60%) |
Jul 20, 2022 | 52.10 | 52.53 | 51.86 | 52.17 | 2,615,994 | -0.26(-0.49%) |
Jul 19, 2022 | 52.39 | 52.86 | 52.11 | 52.43 | 3,442,442 | +0.76(+1.48%) |
Jul 18, 2022 | 52.13 | 52.66 | 51.45 | 51.67 | 1,985,076 | -0.13(-0.26%) |
Jul 15, 2022 | 51.54 | 52.05 | 51.27 | 51.80 | 2,137,221 | +0.82(+1.61%) |
Jul 14, 2022 | 50.81 | 51.40 | 50.59 | 50.98 | 2,281,236 | -1.09(-2.09%) |
Jul 13, 2022 | 52.81 | 52.81 | 51.57 | 52.07 | 2,185,165 | -1.10(-2.06%) |
Jul 12, 2022 | 53.13 | 54.27 | 52.67 | 53.16 | 2,042,697 | -0.29(-0.54%) |
Jul 11, 2022 | 53.54 | 54.05 | 53.13 | 53.45 | 2,160,295 | -0.20(-0.37%) |
Jul 08, 2022 | 54.13 | 54.18 | 53.60 | 53.65 | 1,902,143 | -0.10(-0.18%) |
Jul 07, 2022 | 53.90 | 54.32 | 53.62 | 53.75 | 2,416,593 | +0.39(+0.73%) |
Jul 06, 2022 | 52.55 | 53.60 | 52.27 | 53.35 | 2,351,625 | +0.40(+0.76%) |
Jul 05, 2022 | 52.61 | 52.95 | 51.62 | 52.95 | 2,180,025 | -0.69(-1.28%) |
Jul 01, 2022 | 52.76 | 53.71 | 52.56 | 53.64 | 2,410,317 | +0.87(+1.64%) |
Jun 30, 2022 | 52.33 | 53.37 | 51.95 | 52.77 | 2,821,720 | -0.12(-0.23%) |
Jun 29, 2022 | 53.55 | 53.75 | 52.83 | 52.90 | 2,083,455 | -0.42(-0.79%) |
Jun 28, 2022 | 54.00 | 54.55 | 53.28 | 53.32 | 2,755,244 | +0.01(+0.02%) |
Jun 27, 2022 | 53.38 | 53.44 | 52.76 | 53.31 | 2,020,926 | +0.10(+0.18%) |
Jun 24, 2022 | 51.51 | 53.35 | 51.23 | 53.21 | 3,455,273 | +2.04(+3.99%) |
Jun 23, 2022 | 51.64 | 51.96 | 50.71 | 51.17 | 2,049,567 | -0.30(-0.57%) |
Jun 22, 2022 | 50.88 | 51.73 | 50.88 | 51.47 | 2,156,530 | -0.21(-0.41%) |
Jun 21, 2022 | 51.65 | 51.90 | 50.97 | 51.68 | 2,378,911 | +1.08(+2.13%) |
Jun 17, 2022 | 50.62 | 51.17 | 50.05 | 50.60 | 5,512,804 | +0.04(+0.08%) |
Jun 16, 2022 | 50.78 | 50.79 | 49.66 | 50.56 | 3,982,307 | -1.16(-2.25%) |
Jun 15, 2022 | 51.71 | 52.33 | 50.96 | 51.72 | 2,779,249 | +0.50(+0.97%) |
Jun 14, 2022 | 51.56 | 52.05 | 50.82 | 51.23 | 2,242,274 | -0.03(-0.06%) |
Jun 13, 2022 | 52.17 | 52.32 | 51.02 | 51.26 | 3,216,961 | -1.80(-3.40%) |
Jun 10, 2022 | 53.70 | 53.90 | 53.05 | 53.06 | 2,507,881 | -1.72(-3.13%) |
Jun 09, 2022 | 56.03 | 56.03 | 54.77 | 54.78 | 1,955,504 | -1.23(-2.20%) |
Jun 08, 2022 | 56.30 | 56.69 | 55.88 | 56.01 | 1,927,147 | -0.87(-1.53%) |
Jun 07, 2022 | 56.15 | 56.92 | 55.87 | 56.87 | 2,421,214 | +0.45(+0.79%) |
Jun 06, 2022 | 56.65 | 56.97 | 56.03 | 56.43 | 1,890,429 | +0.32(+0.58%) |
Jun 03, 2022 | 56.54 | 56.80 | 55.97 | 56.10 | 2,347,542 | -0.83(-1.46%) |
Jun 02, 2022 | 56.91 | 57.12 | 56.12 | 56.93 | 2,302,081 | -0.11(-0.20%) |
Jun 01, 2022 | 57.83 | 58.03 | 56.46 | 57.05 | 2,391,807 | -0.72(-1.25%) |
May 31, 2022 | 57.14 | 58.14 | 56.65 | 57.77 | 8,515,708 | +0.15(+0.26%) |
May 27, 2022 | 56.57 | 57.69 | 56.25 | 57.62 | 3,185,301 | +1.23(+2.18%) |
May 26, 2022 | 55.63 | 56.65 | 55.19 | 56.39 | 3,035,793 | +1.26(+2.28%) |
May 25, 2022 | 54.38 | 55.55 | 54.28 | 55.13 | 4,285,607 | +0.69(+1.26%) |
May 24, 2022 | 53.71 | 54.54 | 53.05 | 54.44 | 2,939,289 | +0.52(+0.97%) |
May 23, 2022 | 53.38 | 54.35 | 52.94 | 53.92 | 2,461,847 | +1.37(+2.61%) |
May 20, 2022 | 53.10 | 53.37 | 51.67 | 52.54 | 4,625,719 | -0.49(-0.92%) |
May 19, 2022 | 53.14 | 53.94 | 52.39 | 53.03 | 2,634,561 | -0.69(-1.28%) |
May 18, 2022 | 54.28 | 54.34 | 53.56 | 53.72 | 2,860,182 | -0.88(-1.61%) |
May 17, 2022 | 54.19 | 54.84 | 53.87 | 54.59 | 2,003,613 | +1.38(+2.60%) |
May 16, 2022 | 53.30 | 53.52 | 52.57 | 53.21 | 2,679,474 | -0.09(-0.16%) |
May 13, 2022 | 53.34 | 53.69 | 52.88 | 53.30 | 3,233,328 | +0.16(+0.30%) |
May 12, 2022 | 53.80 | 53.97 | 52.20 | 53.14 | 2,754,554 | -0.73(-1.35%) |
May 11, 2022 | 54.65 | 55.25 | 53.76 | 53.87 | 2,485,259 | -0.44(-0.80%) |
May 10, 2022 | 54.98 | 55.72 | 53.75 | 54.30 | 2,700,314 | -0.21(-0.38%) |
May 09, 2022 | 54.69 | 55.07 | 54.07 | 54.51 | 3,304,540 | -0.63(-1.15%) |
May 06, 2022 | 54.81 | 55.39 | 54.39 | 55.14 | 3,245,984 | +0.19(+0.34%) |
May 05, 2022 | 55.83 | 56.17 | 54.49 | 54.95 | 2,559,440 | -1.56(-2.76%) |
May 04, 2022 | 54.69 | 56.61 | 54.63 | 56.52 | 2,568,277 | +1.67(+3.04%) |
May 03, 2022 | 54.65 | 55.66 | 54.28 | 54.85 | 2,913,238 | +0.59(+1.08%) |
May 02, 2022 | 54.72 | 55.11 | 53.34 | 54.26 | 3,432,426 | +0.02(+0.03%) |
Apr 29, 2022 | 55.93 | 56.05 | 54.05 | 54.24 | 5,358,752 | -1.88(-3.34%) |
Apr 28, 2022 | 57.29 | 57.29 | 54.70 | 56.12 | 4,534,608 | -1.48(-2.56%) |
Apr 27, 2022 | 57.88 | 58.34 | 57.14 | 57.60 | 3,383,917 | +0.05(+0.08%) |
Apr 26, 2022 | 58.41 | 59.01 | 57.52 | 57.55 | 2,465,031 | -1.54(-2.61%) |
Apr 25, 2022 | 59.38 | 59.47 | 57.62 | 59.09 | 3,858,762 | -0.92(-1.53%) |
Apr 22, 2022 | 61.77 | 61.90 | 59.94 | 60.01 | 2,857,484 | -2.02(-3.25%) |
Apr 21, 2022 | 63.45 | 63.64 | 61.95 | 62.03 | 2,635,050 | -1.06(-1.68%) |
Apr 20, 2022 | 62.12 | 63.35 | 61.71 | 63.09 | 3,556,836 | +1.07(+1.73%) |
Apr 19, 2022 | 62.16 | 62.46 | 61.42 | 62.02 | 2,527,463 | -0.03(-0.05%) |
Apr 18, 2022 | 61.66 | 62.40 | 61.66 | 62.05 | 2,094,048 | +0.18(+0.29%) |
Apr 14, 2022 | 61.53 | 62.10 | 61.15 | 61.87 | 1,819,468 | +0.32(+0.52%) |
Apr 13, 2022 | 61.20 | 61.72 | 60.71 | 61.55 | 1,945,413 | +0.09(+0.15%) |
Apr 12, 2022 | 61.83 | 62.45 | 61.11 | 61.45 | 1,985,483 | -0.28(-0.46%) |
Apr 11, 2022 | 62.27 | 62.78 | 61.64 | 61.73 | 2,037,564 | -0.31(-0.50%) |
Apr 08, 2022 | 62.09 | 62.53 | 61.85 | 62.05 | 2,547,844 | +0.33(+0.54%) |
Apr 07, 2022 | 61.45 | 62.06 | 60.50 | 61.72 | 2,753,538 | +0.09(+0.15%) |
Apr 06, 2022 | 60.49 | 61.76 | 60.12 | 61.62 | 3,665,955 | +1.23(+2.04%) |
Apr 05, 2022 | 60.24 | 60.94 | 59.92 | 60.39 | 1,968,849 | +0.15(+0.25%) |
Apr 04, 2022 | 61.19 | 61.23 | 59.93 | 60.24 | 1,988,033 | -1.16(-1.90%) |
Apr 01, 2022 | 61.43 | 61.72 | 60.82 | 61.40 | 2,285,115 | +0.43(+0.70%) |
Mar 31, 2022 | 61.98 | 62.52 | 60.96 | 60.98 | 3,202,010 | -1.05(-1.69%) |
Mar 30, 2022 | 61.91 | 62.34 | 61.57 | 62.03 | 2,016,617 | +0.17(+0.28%) |
Mar 29, 2022 | 62.33 | 62.61 | 61.34 | 61.86 | 1,772,094 | +0.04(+0.06%) |
Mar 28, 2022 | 61.85 | 61.86 | 61.13 | 61.82 | 1,955,457 | -0.24(-0.38%) |
Mar 25, 2022 | 60.86 | 62.07 | 60.83 | 62.06 | 2,028,539 | +0.98(+1.61%) |
Mar 24, 2022 | 60.51 | 61.13 | 60.43 | 61.07 | 1,315,971 | +0.71(+1.18%) |
Mar 23, 2022 | 60.80 | 61.05 | 60.34 | 60.36 | 1,969,533 | -0.68(-1.12%) |
Mar 22, 2022 | 60.61 | 61.37 | 60.49 | 61.04 | 2,606,109 | +1.00(+1.67%) |
Mar 21, 2022 | 60.05 | 60.34 | 59.65 | 60.04 | 2,126,320 | +0.43(+0.71%) |
Mar 18, 2022 | 59.41 | 59.75 | 58.63 | 59.61 | 6,494,693 | +0.05(+0.08%) |
Mar 17, 2022 | 58.74 | 59.57 | 58.43 | 59.57 | 2,238,902 | +0.27(+0.45%) |
Mar 16, 2022 | 58.69 | 59.32 | 58.05 | 59.30 | 3,174,859 | +1.29(+2.22%) |
Mar 15, 2022 | 57.91 | 58.27 | 57.34 | 58.01 | 2,289,444 | +0.40(+0.69%) |
Mar 14, 2022 | 57.52 | 58.18 | 57.02 | 57.62 | 2,336,107 | +0.83(+1.47%) |
Mar 11, 2022 | 57.18 | 57.59 | 56.73 | 56.78 | 2,353,282 | +0.00(+0.00%) |
Mar 10, 2022 | 56.56 | 56.11 | 56.78 | 2,623,840 | -0.41(-0.71%) | |
Mar 09, 2022 | 57.53 | 57.99 | 56.99 | 57.19 | 3,105,025 | +1.10(+1.96%) |
Mar 08, 2022 | 56.52 | 57.77 | 56.00 | 56.09 | 3,251,630 | +0.19(+0.34%) |
Mar 07, 2022 | 56.22 | 56.52 | 55.78 | 55.90 | 3,725,988 | -1.01(-1.78%) |
Mar 04, 2022 | 56.75 | 57.39 | 56.33 | 56.91 | 2,960,584 | -1.00(-1.73%) |
Mar 03, 2022 | 57.18 | 58.04 | 57.01 | 57.92 | 3,394,328 | +0.97(+1.70%) |
Mar 02, 2022 | 55.95 | 57.25 | 55.49 | 56.95 | 3,122,478 | +1.57(+2.84%) |