Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 83.22 | 85.24 | 83.06 | 84.31 | 9,172,414 | +0.87(+1.04%) |
Feb 27, 2023 | 83.60 | 84.45 | 83.09 | 83.44 | 6,419,870 | +0.29(+0.35%) |
Feb 24, 2023 | 81.37 | 83.38 | 81.26 | 83.15 | 6,980,362 | +0.61(+0.74%) |
Feb 23, 2023 | 83.09 | 84.01 | 81.51 | 82.54 | 8,114,780 | -0.25(-0.30%) |
Feb 22, 2023 | 81.77 | 83.93 | 81.71 | 82.79 | 8,672,572 | +0.93(+1.13%) |
Feb 21, 2023 | 81.75 | 82.98 | 81.42 | 81.87 | 4,088,365 | -0.78(-0.94%) |
Feb 17, 2023 | 83.19 | 83.42 | 81.84 | 82.64 | 4,445,679 | -1.01(-1.20%) |
Feb 16, 2023 | 83.21 | 84.14 | 82.58 | 83.65 | 4,526,832 | -0.72(-0.85%) |
Feb 15, 2023 | 82.22 | 84.38 | 82.05 | 84.36 | 5,858,649 | +1.22(+1.47%) |
Feb 14, 2023 | 81.74 | 83.41 | 81.57 | 83.14 | 5,387,527 | +0.86(+1.04%) |
Feb 13, 2023 | 80.81 | 82.53 | 80.69 | 82.28 | 4,100,455 | +1.38(+1.71%) |
Feb 10, 2023 | 80.42 | 80.96 | 80.01 | 80.90 | 3,506,996 | +0.50(+0.62%) |
Feb 09, 2023 | 81.95 | 82.24 | 80.06 | 80.40 | 3,880,012 | -1.16(-1.43%) |
Feb 08, 2023 | 81.30 | 82.21 | 80.91 | 81.57 | 3,423,833 | -0.15(-0.18%) |
Feb 07, 2023 | 81.59 | 81.97 | 80.16 | 81.72 | 4,722,645 | -0.24(-0.29%) |
Feb 06, 2023 | 81.08 | 82.05 | 80.85 | 81.96 | 4,348,905 | +0.39(+0.48%) |
Feb 03, 2023 | 83.11 | 83.29 | 81.43 | 81.57 | 5,805,951 | -1.97(-2.36%) |
Feb 02, 2023 | 81.80 | 83.63 | 81.51 | 83.54 | 8,934,600 | +1.61(+1.97%) |
Feb 01, 2023 | 79.89 | 82.08 | 79.63 | 81.93 | 7,305,924 | +1.83(+2.29%) |
Jan 31, 2023 | 80.07 | 80.52 | 79.09 | 80.10 | 6,909,538 | -0.35(-0.43%) |
Jan 30, 2023 | 82.02 | 82.35 | 80.28 | 80.44 | 5,748,697 | -2.39(-2.88%) |
Jan 27, 2023 | 80.61 | 83.59 | 80.51 | 82.83 | 7,828,110 | +2.08(+2.58%) |
Jan 26, 2023 | 81.09 | 81.19 | 79.74 | 80.75 | 6,541,654 | +0.35(+0.43%) |
Jan 25, 2023 | 79.40 | 80.96 | 79.05 | 80.40 | 8,541,336 | +0.09(+0.11%) |
Jan 24, 2023 | 77.63 | 80.46 | 77.10 | 80.31 | 13,440,806 | +0.93(+1.17%) |
Jan 23, 2023 | 77.24 | 79.64 | 77.17 | 79.39 | 11,076,993 | +2.08(+2.69%) |
Jan 20, 2023 | 77.22 | 77.38 | 75.31 | 77.31 | 8,301,023 | +0.82(+1.07%) |
Jan 19, 2023 | 77.57 | 78.37 | 76.30 | 76.49 | 10,460,102 | -2.40(-3.04%) |
Jan 18, 2023 | 80.55 | 80.79 | 78.76 | 78.89 | 7,871,108 | -1.21(-1.52%) |
Jan 17, 2023 | 79.54 | 80.27 | 79.38 | 80.11 | 8,531,893 | +0.29(+0.36%) |
Jan 13, 2023 | 78.40 | 80.21 | 78.12 | 79.82 | 11,101,275 | +1.33(+1.70%) |
Jan 12, 2023 | 77.51 | 78.83 | 76.92 | 78.48 | 11,552,261 | +1.16(+1.51%) |
Jan 11, 2023 | 75.46 | 77.33 | 75.15 | 77.32 | 10,239,734 | +2.41(+3.22%) |
Jan 10, 2023 | 71.86 | 75.01 | 71.86 | 74.91 | 9,294,740 | +2.59(+3.58%) |
Jan 09, 2023 | 71.66 | 73.56 | 71.62 | 72.32 | 7,606,948 | +0.73(+1.01%) |
Jan 06, 2023 | 71.67 | 71.98 | 70.41 | 71.60 | 10,439,763 | +0.65(+0.91%) |
Jan 05, 2023 | 69.57 | 71.21 | 68.67 | 70.95 | 12,830,168 | +1.08(+1.55%) |
Jan 04, 2023 | 68.08 | 69.86 | 66.43 | 69.86 | 16,832,058 | +3.84(+5.82%) |
Jan 03, 2023 | 65.30 | 66.11 | 64.90 | 66.02 | 8,240,085 | +0.92(+1.42%) |
Dec 30, 2022 | 64.41 | 65.28 | 64.31 | 65.10 | 5,313,035 | +0.03(+0.05%) |
Dec 29, 2022 | 63.90 | 65.19 | 63.70 | 65.07 | 5,684,095 | +1.38(+2.17%) |
Dec 28, 2022 | 64.48 | 64.62 | 63.16 | 63.68 | 4,980,031 | -0.68(-1.05%) |
Dec 27, 2022 | 63.71 | 64.55 | 63.63 | 64.36 | 5,712,607 | +0.82(+1.28%) |
Dec 23, 2022 | 63.48 | 64.01 | 62.90 | 63.54 | 4,239,077 | +0.02(+0.02%) |
Dec 22, 2022 | 63.85 | 64.26 | 62.37 | 63.53 | 7,802,752 | -0.94(-1.46%) |
Dec 21, 2022 | 62.96 | 64.94 | 62.91 | 64.47 | 9,718,410 | +2.06(+3.30%) |
Dec 20, 2022 | 60.63 | 62.77 | 60.48 | 62.41 | 8,969,718 | +1.76(+2.91%) |
Dec 19, 2022 | 60.02 | 60.87 | 59.98 | 60.65 | 5,662,488 | +0.32(+0.53%) |
Dec 16, 2022 | 60.44 | 60.87 | 59.59 | 60.33 | 12,813,489 | -0.90(-1.47%) |
Dec 15, 2022 | 62.21 | 63.09 | 60.99 | 61.23 | 12,508,609 | -2.07(-3.26%) |
Dec 14, 2022 | 64.00 | 64.75 | 63.19 | 63.29 | 9,900,668 | -1.03(-1.61%) |
Dec 13, 2022 | 65.64 | 65.90 | 63.59 | 64.33 | 9,946,128 | -0.26(-0.40%) |
Dec 12, 2022 | 63.43 | 64.62 | 62.89 | 64.58 | 6,002,770 | +1.37(+2.16%) |
Dec 09, 2022 | 64.90 | 65.04 | 63.13 | 63.22 | 7,143,347 | -1.69(-2.61%) |
Dec 08, 2022 | 66.44 | 66.90 | 64.18 | 64.91 | 8,294,885 | -1.06(-1.61%) |
Dec 07, 2022 | 65.97 | 66.81 | 65.83 | 65.97 | 6,259,248 | -0.22(-0.33%) |
Dec 06, 2022 | 67.22 | 67.60 | 65.56 | 66.19 | 7,570,314 | +0.48(+0.73%) |
Dec 05, 2022 | 66.63 | 66.79 | 65.68 | 65.71 | 6,073,730 | -1.72(-2.56%) |
Dec 02, 2022 | 65.64 | 67.49 | 65.52 | 67.43 | 5,772,595 | +1.26(+1.90%) |
Dec 01, 2022 | 66.91 | 67.22 | 65.87 | 66.18 | 5,462,011 | -0.55(-0.83%) |
Nov 30, 2022 | 66.47 | 67.02 | 64.57 | 66.73 | 9,349,645 | +0.24(+0.36%) |
Nov 29, 2022 | 66.56 | 66.69 | 65.94 | 66.49 | 5,783,674 | +0.15(+0.22%) |
Nov 28, 2022 | 67.68 | 67.96 | 66.09 | 66.34 | 5,519,303 | -2.07(-3.03%) |
Nov 25, 2022 | 68.07 | 68.60 | 67.80 | 68.41 | 2,440,316 | +0.21(+0.31%) |
Nov 23, 2022 | 67.55 | 68.27 | 67.48 | 68.20 | 4,709,966 | +0.44(+0.65%) |
Nov 22, 2022 | 66.98 | 67.98 | 66.75 | 67.76 | 5,455,753 | +1.09(+1.64%) |
Nov 21, 2022 | 66.06 | 66.75 | 65.76 | 66.66 | 4,212,300 | +0.32(+0.48%) |
Nov 18, 2022 | 67.13 | 67.64 | 65.86 | 66.35 | 5,262,020 | +0.07(+0.11%) |
Nov 17, 2022 | 65.00 | 66.57 | 64.58 | 66.28 | 5,994,310 | +0.38(+0.58%) |
Nov 16, 2022 | 67.39 | 67.47 | 65.70 | 65.90 | 6,123,594 | -1.74(-2.57%) |
Nov 15, 2022 | 67.17 | 68.01 | 66.92 | 67.63 | 6,351,758 | +1.02(+1.53%) |
Nov 14, 2022 | 66.73 | 67.60 | 66.49 | 66.62 | 6,346,348 | -0.37(-0.56%) |
Nov 11, 2022 | 66.58 | 67.36 | 66.09 | 66.99 | 10,025,988 | +0.72(+1.09%) |
Nov 10, 2022 | 66.15 | 66.49 | 65.31 | 66.27 | 11,063,934 | +1.73(+2.68%) |
Nov 09, 2022 | 64.59 | 65.81 | 64.34 | 64.54 | 6,389,774 | -0.66(-1.01%) |
Nov 08, 2022 | 65.04 | 65.75 | 64.15 | 65.20 | 8,068,548 | +0.42(+0.65%) |
Nov 07, 2022 | 62.95 | 65.07 | 62.92 | 64.78 | 10,319,768 | +1.86(+2.95%) |
Nov 04, 2022 | 62.09 | 62.99 | 61.65 | 62.92 | 9,277,902 | +2.09(+3.43%) |
Nov 03, 2022 | 59.66 | 61.15 | 59.43 | 60.84 | 11,194,873 | +0.76(+1.27%) |
Nov 02, 2022 | 60.61 | 61.83 | 59.98 | 60.07 | 8,213,348 | -0.63(-1.04%) |
Nov 01, 2022 | 60.98 | 62.16 | 60.11 | 60.70 | 7,362,054 | +0.31(+0.51%) |
Oct 31, 2022 | 60.37 | 61.21 | 60.18 | 60.39 | 8,495,999 | -0.40(-0.66%) |
Oct 28, 2022 | 59.52 | 60.83 | 59.44 | 60.80 | 6,941,812 | +1.81(+3.07%) |
Oct 27, 2022 | 59.22 | 60.25 | 58.90 | 58.99 | 8,110,739 | +0.42(+0.72%) |
Oct 26, 2022 | 56.88 | 59.48 | 56.88 | 58.57 | 10,421,354 | +1.91(+3.37%) |
Oct 25, 2022 | 58.21 | 58.41 | 55.17 | 56.66 | 12,388,912 | -0.28(-0.49%) |
Oct 24, 2022 | 56.66 | 57.68 | 56.48 | 56.94 | 8,763,193 | +0.42(+0.74%) |
Oct 21, 2022 | 54.33 | 56.58 | 54.14 | 56.52 | 8,309,931 | +2.21(+4.07%) |
Oct 20, 2022 | 54.92 | 55.58 | 54.20 | 54.31 | 7,714,011 | -0.43(-0.79%) |
Oct 19, 2022 | 54.54 | 55.09 | 53.82 | 54.74 | 6,749,314 | -0.13(-0.24%) |
Oct 18, 2022 | 54.48 | 55.22 | 54.27 | 54.87 | 7,870,413 | +1.61(+3.02%) |
Oct 17, 2022 | 53.52 | 54.48 | 53.11 | 53.27 | 6,623,492 | +0.82(+1.57%) |
Oct 14, 2022 | 53.01 | 53.38 | 52.15 | 52.45 | 7,311,081 | -0.29(-0.54%) |
Oct 13, 2022 | 49.43 | 53.06 | 49.05 | 52.73 | 10,287,518 | +2.48(+4.94%) |
Oct 12, 2022 | 49.43 | 50.78 | 48.94 | 50.25 | 6,901,945 | +0.57(+1.16%) |
Oct 11, 2022 | 50.05 | 50.65 | 48.96 | 49.67 | 6,823,098 | -0.76(-1.51%) |
Oct 10, 2022 | 50.49 | 50.93 | 49.72 | 50.43 | 4,627,008 | +0.33(+0.65%) |
Oct 07, 2022 | 50.92 | 51.05 | 49.75 | 50.11 | 5,503,568 | -1.29(-2.51%) |
Oct 06, 2022 | 51.79 | 52.38 | 51.06 | 51.40 | 6,384,665 | -0.95(-1.81%) |
Oct 05, 2022 | 51.76 | 52.94 | 51.27 | 52.34 | 7,487,429 | -0.08(-0.15%) |
Oct 04, 2022 | 50.36 | 52.50 | 50.35 | 52.42 | 9,986,646 | +3.06(+6.19%) |
Oct 03, 2022 | 48.71 | 49.97 | 48.23 | 49.36 | 6,999,339 | +1.31(+2.73%) |
Sep 30, 2022 | 48.62 | 49.12 | 48.03 | 48.05 | 10,201,501 | -0.64(-1.31%) |
Sep 29, 2022 | 49.50 | 49.76 | 48.06 | 48.69 | 11,335,299 | -1.34(-2.68%) |
Sep 28, 2022 | 50.44 | 50.49 | 49.82 | 50.03 | 8,574,528 | -0.01(-0.02%) |
Sep 27, 2022 | 50.33 | 50.69 | 49.29 | 50.04 | 10,110,392 | +0.09(+0.19%) |
Sep 26, 2022 | 50.09 | 51.35 | 49.84 | 49.95 | 13,468,374 | -0.09(-0.19%) |
Sep 23, 2022 | 50.04 | 50.45 | 49.26 | 50.04 | 10,548,052 | -0.63(-1.24%) |
Sep 22, 2022 | 50.39 | 50.94 | 50.02 | 50.67 | 9,118,190 | +0.11(+0.21%) |
Sep 21, 2022 | 51.95 | 51.99 | 50.51 | 50.56 | 8,168,958 | -1.06(-2.06%) |
Sep 20, 2022 | 51.51 | 52.09 | 51.12 | 51.62 | 6,732,475 | -0.36(-0.69%) |
Sep 19, 2022 | 50.85 | 52.32 | 50.74 | 51.98 | 6,464,078 | +0.51(+0.99%) |
Sep 16, 2022 | 50.70 | 51.63 | 50.53 | 51.47 | 18,458,290 | -1.95(-3.66%) |
Sep 15, 2022 | 54.09 | 54.88 | 53.29 | 53.42 | 6,343,063 | -0.87(-1.60%) |
Sep 14, 2022 | 54.81 | 55.04 | 53.24 | 54.29 | 8,008,418 | -0.63(-1.14%) |
Sep 13, 2022 | 56.79 | 57.25 | 54.74 | 54.91 | 9,301,578 | -3.47(-5.95%) |
Sep 12, 2022 | 57.68 | 59.29 | 57.57 | 58.39 | 9,371,854 | +0.99(+1.73%) |
Sep 09, 2022 | 57.78 | 58.12 | 57.12 | 57.40 | 8,676,973 | +0.21(+0.37%) |
Sep 08, 2022 | 56.23 | 57.43 | 55.88 | 57.19 | 4,670,160 | +0.15(+0.26%) |
Sep 07, 2022 | 55.74 | 57.16 | 55.60 | 57.04 | 4,415,696 | +1.10(+1.97%) |
Sep 06, 2022 | 56.20 | 56.31 | 55.15 | 55.94 | 5,202,050 | -0.21(-0.37%) |
Sep 02, 2022 | 57.20 | 57.64 | 55.90 | 56.15 | 5,207,667 | -0.50(-0.89%) |
Sep 01, 2022 | 56.78 | 56.78 | 55.37 | 56.65 | 6,431,174 | -0.28(-0.49%) |
Aug 31, 2022 | 58.46 | 58.75 | 56.87 | 56.93 | 8,255,611 | -1.31(-2.25%) |
Aug 30, 2022 | 59.50 | 59.83 | 57.62 | 58.24 | 5,534,630 | -0.71(-1.21%) |
Aug 29, 2022 | 58.02 | 59.57 | 57.58 | 58.95 | 6,323,886 | +0.60(+1.04%) |
Aug 26, 2022 | 60.77 | 60.95 | 58.30 | 58.35 | 6,934,922 | -2.22(-3.67%) |
Aug 25, 2022 | 59.98 | 61.77 | 59.93 | 60.57 | 6,708,893 | +1.09(+1.82%) |
Aug 24, 2022 | 59.03 | 59.91 | 58.82 | 59.49 | 6,152,226 | +0.50(+0.84%) |
Aug 23, 2022 | 58.13 | 59.92 | 58.13 | 58.99 | 6,142,040 | +1.02(+1.77%) |
Aug 22, 2022 | 59.02 | 59.05 | 57.65 | 57.97 | 6,544,474 | -2.28(-3.78%) |
Aug 19, 2022 | 60.85 | 60.92 | 59.90 | 60.25 | 4,662,917 | -1.16(-1.88%) |
Aug 18, 2022 | 61.84 | 61.93 | 61.25 | 61.40 | 5,159,312 | -0.55(-0.89%) |
Aug 17, 2022 | 62.06 | 62.31 | 61.44 | 61.95 | 5,210,450 | -0.89(-1.42%) |
Aug 16, 2022 | 61.49 | 63.02 | 61.35 | 62.85 | 7,449,049 | +0.98(+1.58%) |
Aug 15, 2022 | 61.48 | 62.13 | 61.30 | 61.87 | 4,393,502 | -0.09(-0.15%) |
Aug 12, 2022 | 61.47 | 61.99 | 60.90 | 61.96 | 6,649,276 | +0.80(+1.31%) |
Aug 11, 2022 | 60.47 | 61.40 | 60.43 | 61.16 | 11,698,180 | +1.36(+2.28%) |
Aug 10, 2022 | 59.08 | 60.31 | 58.85 | 59.80 | 13,122,525 | +1.71(+2.95%) |
Aug 09, 2022 | 58.43 | 58.98 | 58.04 | 58.09 | 6,092,735 | -0.19(-0.33%) |
Aug 08, 2022 | 58.82 | 59.52 | 58.03 | 58.28 | 7,904,691 | +0.64(+1.10%) |
Aug 05, 2022 | 56.92 | 58.17 | 56.74 | 57.64 | 5,985,906 | +0.53(+0.94%) |
Aug 04, 2022 | 57.74 | 57.86 | 57.02 | 57.11 | 5,577,528 | -0.83(-1.43%) |
Aug 03, 2022 | 58.08 | 58.37 | 57.41 | 57.94 | 7,815,760 | +0.29(+0.51%) |
Aug 02, 2022 | 58.33 | 58.95 | 57.61 | 57.64 | 7,466,696 | -1.12(-1.90%) |
Aug 01, 2022 | 56.82 | 59.19 | 56.35 | 58.76 | 11,926,681 | +1.47(+2.56%) |
Jul 29, 2022 | 56.59 | 57.77 | 56.14 | 57.29 | 10,230,600 | +0.60(+1.05%) |
Jul 28, 2022 | 57.79 | 58.06 | 56.52 | 56.70 | 14,517,322 | +1.21(+2.18%) |
Jul 27, 2022 | 55.81 | 56.12 | 54.34 | 55.49 | 9,301,708 | +0.05(+0.10%) |
Jul 26, 2022 | 54.02 | 56.88 | 53.60 | 55.43 | 23,271,664 | +2.44(+4.61%) |
Jul 25, 2022 | 52.23 | 53.43 | 51.96 | 52.99 | 7,607,745 | +0.13(+0.25%) |
Jul 22, 2022 | 53.02 | 53.30 | 52.59 | 52.86 | 7,240,737 | +0.05(+0.09%) |
Jul 21, 2022 | 52.48 | 52.98 | 52.01 | 52.81 | 7,676,220 | +0.19(+0.35%) |
Jul 20, 2022 | 51.40 | 52.93 | 51.20 | 52.63 | 8,843,371 | +0.89(+1.72%) |
Jul 19, 2022 | 50.00 | 51.78 | 49.98 | 51.74 | 8,092,839 | +2.37(+4.81%) |
Jul 18, 2022 | 49.91 | 50.47 | 49.09 | 49.36 | 8,525,395 | +0.64(+1.30%) |
Jul 15, 2022 | 48.12 | 48.83 | 47.28 | 48.73 | 7,548,021 | +1.37(+2.90%) |
Jul 14, 2022 | 47.29 | 47.41 | 46.51 | 47.36 | 6,573,452 | -0.71(-1.48%) |
Jul 13, 2022 | 48.10 | 48.60 | 47.45 | 48.07 | 5,595,051 | -0.78(-1.60%) |
Jul 12, 2022 | 47.29 | 50.02 | 47.29 | 48.85 | 9,385,794 | +0.86(+1.79%) |
Jul 11, 2022 | 48.36 | 48.54 | 47.61 | 47.99 | 6,158,613 | -1.04(-2.12%) |
Jul 08, 2022 | 48.74 | 49.91 | 48.22 | 49.03 | 7,989,304 | +0.19(+0.40%) |
Jul 07, 2022 | 48.50 | 48.94 | 48.02 | 48.84 | 8,120,023 | +1.11(+2.32%) |
Jul 06, 2022 | 47.72 | 48.34 | 47.08 | 47.73 | 6,310,769 | -0.36(-0.74%) |
Jul 05, 2022 | 47.68 | 48.15 | 46.46 | 48.09 | 10,364,025 | -1.17(-2.38%) |
Jul 01, 2022 | 49.22 | 50.03 | 48.23 | 49.26 | 8,849,801 | -0.10(-0.20%) |
Jun 30, 2022 | 48.49 | 49.43 | 47.88 | 49.36 | 11,225,403 | -0.02(-0.03%) |
Jun 29, 2022 | 50.95 | 51.16 | 49.05 | 49.37 | 8,910,431 | -1.70(-3.32%) |
Jun 28, 2022 | 52.29 | 53.06 | 50.67 | 51.07 | 9,092,843 | -0.64(-1.24%) |
Jun 27, 2022 | 52.30 | 52.64 | 51.27 | 51.71 | 8,769,842 | -0.22(-0.43%) |
Jun 24, 2022 | 50.06 | 52.62 | 49.88 | 51.94 | 12,910,560 | +2.33(+4.70%) |
Jun 23, 2022 | 49.84 | 50.39 | 48.84 | 49.61 | 8,722,771 | -0.36(-0.73%) |
Jun 22, 2022 | 49.69 | 50.64 | 49.69 | 49.97 | 12,532,546 | -0.94(-1.84%) |
Jun 21, 2022 | 52.23 | 52.70 | 50.88 | 50.91 | 10,436,047 | -0.19(-0.38%) |
Jun 17, 2022 | 50.47 | 51.67 | 49.97 | 51.10 | 11,626,688 | +0.55(+1.09%) |
Jun 16, 2022 | 51.90 | 52.06 | 50.21 | 50.55 | 11,707,675 | -2.95(-5.51%) |
Jun 15, 2022 | 53.39 | 54.21 | 52.50 | 53.50 | 8,508,792 | +0.81(+1.54%) |
Jun 14, 2022 | 52.61 | 53.36 | 52.29 | 52.69 | 6,947,639 | +0.26(+0.49%) |
Jun 13, 2022 | 53.79 | 54.20 | 51.98 | 52.43 | 12,216,403 | -2.72(-4.93%) |
Jun 10, 2022 | 56.54 | 56.65 | 54.77 | 55.15 | 12,380,849 | -2.75(-4.75%) |
Jun 09, 2022 | 59.53 | 59.66 | 57.88 | 57.90 | 6,529,659 | -1.84(-3.08%) |
Jun 08, 2022 | 59.38 | 60.61 | 59.25 | 59.74 | 4,360,182 | -0.65(-1.08%) |
Jun 07, 2022 | 59.55 | 60.51 | 58.98 | 60.39 | 6,620,010 | +0.77(+1.30%) |
Jun 06, 2022 | 60.32 | 60.62 | 59.44 | 59.62 | 6,126,465 | +0.02(+0.04%) |
Jun 03, 2022 | 59.42 | 59.73 | 58.59 | 59.60 | 6,810,027 | -0.80(-1.32%) |
Jun 02, 2022 | 60.41 | 60.90 | 59.75 | 60.39 | 7,964,008 | +0.37(+0.62%) |
Jun 01, 2022 | 61.23 | 61.51 | 59.38 | 60.02 | 7,655,709 | -0.60(-0.98%) |
May 31, 2022 | 60.35 | 61.20 | 60.21 | 60.62 | 6,704,127 | -0.36(-0.60%) |
May 27, 2022 | 59.84 | 61.00 | 59.61 | 60.98 | 6,292,237 | +1.35(+2.27%) |
May 26, 2022 | 58.24 | 60.17 | 57.84 | 59.63 | 6,057,812 | +1.92(+3.33%) |
May 25, 2022 | 56.89 | 57.75 | 56.23 | 57.71 | 9,164,678 | +0.01(+0.01%) |
May 24, 2022 | 57.86 | 57.97 | 55.79 | 57.70 | 7,916,239 | -0.73(-1.25%) |
May 23, 2022 | 58.86 | 59.15 | 58.08 | 58.43 | 6,812,773 | +0.16(+0.28%) |
May 20, 2022 | 58.93 | 59.19 | 56.73 | 58.26 | 9,469,041 | -0.38(-0.65%) |
May 19, 2022 | 58.07 | 59.26 | 57.64 | 58.64 | 8,036,560 | +0.42(+0.72%) |
May 18, 2022 | 58.57 | 59.25 | 57.93 | 58.23 | 9,122,162 | -0.93(-1.57%) |
May 17, 2022 | 59.01 | 59.77 | 58.68 | 59.15 | 5,807,399 | +1.37(+2.37%) |
May 16, 2022 | 57.54 | 58.38 | 57.09 | 57.78 | 8,409,751 | -0.33(-0.56%) |
May 13, 2022 | 57.60 | 58.82 | 57.41 | 58.11 | 6,686,218 | +1.37(+2.42%) |
May 12, 2022 | 55.55 | 57.46 | 55.10 | 56.74 | 11,139,685 | +0.65(+1.16%) |
May 11, 2022 | 57.11 | 57.75 | 55.79 | 56.09 | 10,029,860 | -0.67(-1.19%) |
May 10, 2022 | 57.30 | 57.84 | 55.08 | 56.76 | 8,829,187 | +0.26(+0.47%) |
May 09, 2022 | 59.45 | 59.59 | 56.16 | 56.50 | 9,062,497 | -4.07(-6.72%) |
May 06, 2022 | 60.65 | 60.70 | 58.99 | 60.57 | 6,927,366 | -0.28(-0.46%) |
May 05, 2022 | 61.46 | 62.00 | 60.05 | 60.85 | 9,246,129 | -1.42(-2.29%) |
May 04, 2022 | 60.54 | 62.53 | 59.79 | 62.27 | 9,671,253 | +2.14(+3.57%) |
May 03, 2022 | 59.50 | 60.60 | 58.83 | 60.13 | 10,133,963 | +1.63(+2.79%) |
May 02, 2022 | 57.37 | 58.71 | 56.22 | 58.50 | 14,900,287 | +0.77(+1.34%) |
Apr 29, 2022 | 60.00 | 60.49 | 57.57 | 57.72 | 13,447,595 | -2.46(-4.09%) |
Apr 28, 2022 | 60.70 | 60.94 | 58.73 | 60.18 | 15,515,531 | -0.37(-0.61%) |
Apr 27, 2022 | 61.94 | 63.30 | 60.29 | 60.56 | 16,258,951 | -1.84(-2.95%) |
Apr 26, 2022 | 65.77 | 65.99 | 60.71 | 62.40 | 37,134,568 | -7.19(-10.34%) |
Apr 25, 2022 | 68.52 | 69.68 | 67.03 | 69.59 | 8,965,529 | +0.63(+0.91%) |
Apr 22, 2022 | 70.37 | 70.69 | 68.89 | 68.96 | 6,733,367 | -2.05(-2.89%) |
Apr 21, 2022 | 71.97 | 72.61 | 70.79 | 71.02 | 5,813,366 | +0.25(+0.35%) |
Apr 20, 2022 | 71.62 | 72.09 | 70.65 | 70.77 | 5,169,361 | -0.39(-0.54%) |
Apr 19, 2022 | 70.30 | 71.43 | 70.30 | 71.16 | 5,948,598 | +1.16(+1.66%) |
Apr 18, 2022 | 70.44 | 70.85 | 69.61 | 69.99 | 5,062,352 | -0.33(-0.47%) |
Apr 14, 2022 | 70.49 | 71.35 | 70.17 | 70.33 | 4,945,763 | +0.06(+0.09%) |
Apr 13, 2022 | 69.81 | 70.81 | 69.68 | 70.27 | 5,118,927 | +0.58(+0.83%) |
Apr 12, 2022 | 69.68 | 70.72 | 69.14 | 69.68 | 5,824,462 | +0.26(+0.37%) |
Apr 11, 2022 | 69.33 | 70.91 | 68.93 | 69.43 | 6,963,753 | -0.05(-0.08%) |
Apr 08, 2022 | 69.29 | 69.89 | 68.62 | 69.48 | 5,188,401 | +0.22(+0.31%) |
Apr 07, 2022 | 69.55 | 69.75 | 67.43 | 69.27 | 9,165,672 | -0.35(-0.50%) |
Apr 06, 2022 | 69.20 | 69.82 | 68.00 | 69.61 | 8,492,737 | -0.15(-0.21%) |
Apr 05, 2022 | 70.97 | 71.50 | 69.61 | 69.76 | 8,708,972 | -1.49(-2.09%) |
Apr 04, 2022 | 71.37 | 71.48 | 70.38 | 71.25 | 6,638,129 | -0.36(-0.51%) |
Apr 01, 2022 | 71.31 | 71.67 | 70.54 | 71.61 | 7,286,018 | +0.77(+1.08%) |
Mar 31, 2022 | 72.59 | 72.74 | 70.82 | 70.85 | 10,621,211 | -2.38(-3.26%) |
Mar 30, 2022 | 72.49 | 73.66 | 72.24 | 73.23 | 7,275,882 | -0.05(-0.07%) |
Mar 29, 2022 | 72.02 | 73.53 | 72.02 | 73.28 | 11,100,007 | +2.05(+2.88%) |
Mar 28, 2022 | 72.47 | 72.50 | 70.24 | 71.23 | 9,710,109 | -1.56(-2.15%) |
Mar 25, 2022 | 73.12 | 73.49 | 72.33 | 72.80 | 7,427,750 | -0.08(-0.11%) |
Mar 24, 2022 | 73.08 | 73.11 | 72.51 | 72.87 | 6,888,789 | +0.33(+0.45%) |
Mar 23, 2022 | 73.23 | 73.29 | 72.40 | 72.55 | 6,319,583 | -0.93(-1.26%) |
Mar 22, 2022 | 73.74 | 74.51 | 73.25 | 73.48 | 6,235,584 | +0.06(+0.08%) |
Mar 21, 2022 | 73.13 | 74.11 | 72.51 | 73.42 | 7,241,305 | -0.60(-0.81%) |
Mar 18, 2022 | 74.01 | 74.26 | 73.22 | 74.01 | 9,553,030 | +0.05(+0.06%) |
Mar 17, 2022 | 72.94 | 74.00 | 72.25 | 73.97 | 5,618,385 | +0.64(+0.88%) |
Mar 16, 2022 | 72.37 | 73.90 | 71.80 | 73.32 | 7,202,324 | +1.82(+2.54%) |
Mar 15, 2022 | 72.20 | 72.44 | 70.66 | 71.50 | 6,589,871 | -0.08(-0.11%) |
Mar 14, 2022 | 71.57 | 72.77 | 71.19 | 71.58 | 7,805,375 | +0.13(+0.18%) |
Mar 11, 2022 | 71.85 | 72.49 | 70.97 | 71.45 | 9,126,486 | +0.74(+1.04%) |
Mar 10, 2022 | 67.96 | 70.92 | 67.71 | 70.71 | 10,479,748 | +0.06(+0.09%) |
Mar 09, 2022 | 70.81 | 72.00 | 70.54 | 70.65 | 8,361,955 | +2.40(+3.52%) |
Mar 08, 2022 | 67.39 | 70.03 | 66.24 | 68.25 | 8,854,278 | +2.14(+3.24%) |
Mar 07, 2022 | 68.65 | 69.07 | 66.04 | 66.11 | 9,194,654 | -2.85(-4.13%) |
Mar 04, 2022 | 69.79 | 69.99 | 67.70 | 68.96 | 10,913,215 | -2.56(-3.58%) |
Mar 03, 2022 | 73.44 | 73.72 | 71.15 | 71.52 | 5,970,448 | -1.32(-1.82%) |
Mar 02, 2022 | 72.30 | 73.45 | 72.00 | 72.84 | 5,741,136 | +1.42(+1.98%) |