Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.35 | 59.81 | 59.24 | 59.74 | 3,185,931 | +0.27(+0.46%) |
Apr 27, 2023 | 59.02 | 59.48 | 58.68 | 59.47 | 3,714,532 | +0.71(+1.21%) |
Apr 26, 2023 | 59.79 | 59.79 | 58.57 | 58.76 | 4,470,740 | +0.75(+1.29%) |
Apr 25, 2023 | 58.71 | 58.73 | 57.83 | 58.01 | 4,276,220 | -2.17(-3.60%) |
Apr 24, 2023 | 59.98 | 60.51 | 59.84 | 60.18 | 3,564,676 | -0.11(-0.19%) |
Apr 21, 2023 | 60.51 | 60.57 | 59.51 | 60.29 | 7,179,997 | -2.54(-4.04%) |
Apr 20, 2023 | 63.90 | 64.19 | 62.46 | 62.83 | 4,626,545 | -1.78(-2.76%) |
Apr 19, 2023 | 64.98 | 65.04 | 64.26 | 64.61 | 3,175,026 | -1.12(-1.70%) |
Apr 18, 2023 | 65.04 | 65.86 | 64.96 | 65.73 | 2,416,098 | +1.12(+1.73%) |
Apr 17, 2023 | 64.90 | 65.18 | 64.42 | 64.61 | 2,525,784 | +0.59(+0.92%) |
Apr 14, 2023 | 64.72 | 64.93 | 63.58 | 64.02 | 2,804,027 | -1.23(-1.89%) |
Apr 13, 2023 | 65.50 | 65.68 | 64.81 | 65.25 | 4,447,973 | +0.44(+0.68%) |
Apr 12, 2023 | 65.27 | 65.41 | 64.57 | 64.82 | 2,654,890 | -0.17(-0.26%) |
Apr 11, 2023 | 64.48 | 65.44 | 64.42 | 64.98 | 3,247,135 | +2.26(+3.60%) |
Apr 10, 2023 | 62.48 | 62.89 | 62.17 | 62.72 | 1,416,248 | +0.41(+0.66%) |
Apr 06, 2023 | 62.53 | 62.58 | 61.85 | 62.31 | 1,934,435 | -0.09(-0.15%) |
Apr 05, 2023 | 62.12 | 62.76 | 61.93 | 62.41 | 3,025,451 | -0.07(-0.12%) |
Apr 04, 2023 | 63.26 | 63.27 | 62.23 | 62.48 | 3,088,422 | -1.08(-1.70%) |
Apr 03, 2023 | 63.59 | 64.03 | 62.99 | 63.56 | 3,670,549 | -0.48(-0.74%) |
Mar 31, 2023 | 63.56 | 64.16 | 63.51 | 64.04 | 4,522,503 | +0.46(+0.72%) |
Mar 30, 2023 | 63.55 | 63.68 | 63.16 | 63.58 | 2,976,301 | +1.20(+1.92%) |
Mar 29, 2023 | 62.36 | 62.65 | 62.11 | 62.39 | 2,916,466 | +0.72(+1.17%) |
Mar 28, 2023 | 61.34 | 62.03 | 61.23 | 61.67 | 2,411,756 | +0.91(+1.49%) |
Mar 27, 2023 | 60.71 | 61.03 | 60.28 | 60.76 | 2,308,301 | +0.39(+0.65%) |
Mar 24, 2023 | 60.43 | 60.73 | 59.97 | 60.37 | 3,443,317 | +0.07(+0.11%) |
Mar 23, 2023 | 60.94 | 61.46 | 59.92 | 60.31 | 3,619,421 | -0.42(-0.69%) |
Mar 22, 2023 | 61.13 | 62.01 | 60.68 | 60.73 | 3,034,948 | -0.87(-1.41%) |
Mar 21, 2023 | 62.51 | 62.64 | 61.11 | 61.59 | 4,081,518 | -0.45(-0.72%) |
Mar 20, 2023 | 61.50 | 62.26 | 61.38 | 62.04 | 4,605,920 | +1.67(+2.77%) |
Mar 17, 2023 | 60.70 | 60.73 | 59.77 | 60.37 | 10,408,540 | -0.06(-0.09%) |
Mar 16, 2023 | 59.92 | 60.96 | 59.85 | 60.43 | 10,694,382 | -1.06(-1.73%) |
Mar 15, 2023 | 62.19 | 62.69 | 60.32 | 61.49 | 6,934,733 | -3.29(-5.07%) |
Mar 14, 2023 | 64.13 | 64.95 | 63.91 | 64.78 | 3,735,955 | +0.91(+1.43%) |
Mar 13, 2023 | 62.18 | 64.31 | 62.15 | 63.86 | 4,383,214 | +0.81(+1.29%) |
Mar 10, 2023 | 64.02 | 64.82 | 62.98 | 63.05 | 3,571,069 | -0.63(-1.00%) |
Mar 09, 2023 | 64.87 | 65.07 | 63.48 | 63.69 | 3,823,173 | -1.04(-1.60%) |
Mar 08, 2023 | 64.42 | 64.98 | 64.35 | 64.72 | 4,088,785 | +0.87(+1.36%) |
Mar 07, 2023 | 65.31 | 65.39 | 63.66 | 63.85 | 4,184,785 | -1.89(-2.87%) |
Mar 06, 2023 | 66.02 | 66.08 | 65.43 | 65.74 | 3,924,236 | -2.23(-3.29%) |
Mar 03, 2023 | 67.92 | 68.09 | 67.41 | 67.98 | 3,269,709 | +1.30(+1.95%) |
Mar 02, 2023 | 65.41 | 66.83 | 65.35 | 66.67 | 3,123,580 | +0.93(+1.42%) |
Mar 01, 2023 | 65.33 | 66.11 | 65.12 | 65.74 | 5,085,371 | +2.69(+4.27%) |
Feb 28, 2023 | 62.89 | 63.75 | 62.44 | 63.05 | 3,627,693 | +0.52(+0.82%) |
Feb 27, 2023 | 62.15 | 62.83 | 61.76 | 62.53 | 3,820,508 | +0.24(+0.38%) |
Feb 24, 2023 | 62.63 | 62.75 | 61.85 | 62.30 | 4,409,944 | -2.34(-3.62%) |
Feb 23, 2023 | 65.38 | 65.47 | 63.70 | 64.64 | 4,311,619 | -1.23(-1.87%) |
Feb 22, 2023 | 66.32 | 66.58 | 65.14 | 65.87 | 4,290,964 | -2.29(-3.36%) |
Feb 21, 2023 | 68.84 | 69.21 | 67.93 | 68.16 | 3,060,901 | +0.85(+1.26%) |
Feb 17, 2023 | 67.05 | 67.39 | 66.77 | 67.31 | 2,431,722 | -0.42(-0.63%) |
Feb 16, 2023 | 66.97 | 68.21 | 66.82 | 67.73 | 2,311,259 | +0.43(+0.64%) |
Feb 15, 2023 | 65.29 | 67.32 | 65.10 | 67.30 | 2,685,589 | -0.24(-0.36%) |
Feb 14, 2023 | 66.95 | 67.83 | 66.71 | 67.54 | 2,397,710 | +0.63(+0.95%) |
Feb 13, 2023 | 66.06 | 66.94 | 65.90 | 66.91 | 2,107,133 | +0.61(+0.93%) |
Feb 10, 2023 | 66.19 | 66.31 | 65.51 | 66.30 | 3,374,345 | -0.95(-1.41%) |
Feb 09, 2023 | 68.51 | 68.52 | 67.05 | 67.24 | 2,143,480 | +0.02(+0.03%) |
Feb 08, 2023 | 67.39 | 67.68 | 66.92 | 67.23 | 2,462,094 | -0.26(-0.39%) |
Feb 07, 2023 | 66.99 | 67.91 | 66.41 | 67.49 | 2,908,160 | +0.69(+1.03%) |
Feb 06, 2023 | 66.75 | 66.91 | 66.07 | 66.80 | 2,666,728 | -0.75(-1.11%) |
Feb 03, 2023 | 68.12 | 68.80 | 67.45 | 67.55 | 3,320,070 | -0.40(-0.59%) |
Feb 02, 2023 | 69.68 | 69.72 | 67.55 | 67.95 | 6,205,081 | -3.56(-4.98%) |
Feb 01, 2023 | 70.61 | 71.78 | 69.58 | 71.51 | 4,556,988 | -0.24(-0.33%) |
Jan 31, 2023 | 70.89 | 71.79 | 70.64 | 71.75 | 2,246,878 | +0.38(+0.53%) |
Jan 30, 2023 | 71.41 | 72.10 | 71.37 | 71.37 | 2,647,825 | -0.61(-0.85%) |
Jan 27, 2023 | 71.68 | 72.17 | 70.30 | 71.98 | 4,942,126 | -0.71(-0.98%) |
Jan 26, 2023 | 72.59 | 72.80 | 71.72 | 72.70 | 3,215,815 | +0.47(+0.65%) |
Jan 25, 2023 | 71.03 | 72.28 | 71.02 | 72.23 | 2,389,848 | +0.80(+1.13%) |
Jan 24, 2023 | 72.18 | 78.66 | 69.88 | 71.42 | 2,548,506 | +0.21(+0.29%) |
Jan 23, 2023 | 71.05 | 71.23 | 70.64 | 71.21 | 2,620,457 | +0.34(+0.48%) |
Jan 20, 2023 | 69.85 | 70.87 | 69.65 | 70.87 | 4,062,672 | +0.96(+1.37%) |
Jan 19, 2023 | 69.10 | 70.37 | 68.98 | 69.91 | 3,991,455 | +0.83(+1.20%) |
Jan 18, 2023 | 70.27 | 70.67 | 69.04 | 69.08 | 4,006,583 | +0.39(+0.57%) |
Jan 17, 2023 | 69.13 | 69.20 | 68.49 | 68.69 | 2,901,085 | -1.43(-2.04%) |
Jan 13, 2023 | 69.55 | 70.13 | 69.44 | 70.12 | 2,438,689 | -0.12(-0.17%) |
Jan 12, 2023 | 69.81 | 70.27 | 68.49 | 70.24 | 4,446,447 | +2.11(+3.09%) |
Jan 11, 2023 | 68.97 | 69.03 | 67.97 | 68.13 | 2,605,470 | -0.24(-0.34%) |
Jan 10, 2023 | 67.74 | 68.40 | 67.23 | 68.37 | 2,456,429 | +1.32(+1.97%) |
Jan 09, 2023 | 67.72 | 68.13 | 67.01 | 67.05 | 3,458,097 | +0.07(+0.11%) |
Jan 06, 2023 | 65.83 | 67.09 | 65.61 | 66.97 | 3,190,859 | +1.92(+2.95%) |
Jan 05, 2023 | 64.77 | 65.24 | 64.41 | 65.06 | 1,749,452 | +0.37(+0.57%) |
Jan 04, 2023 | 64.67 | 64.81 | 64.13 | 64.69 | 1,917,979 | +0.43(+0.68%) |
Jan 03, 2023 | 64.22 | 64.91 | 63.85 | 64.25 | 2,188,151 | -0.13(-0.20%) |
Dec 30, 2022 | 64.13 | 64.68 | 63.84 | 64.38 | 1,241,766 | +0.10(+0.15%) |
Dec 29, 2022 | 64.50 | 64.76 | 64.19 | 64.28 | 2,177,498 | +0.42(+0.65%) |
Dec 28, 2022 | 65.13 | 65.23 | 63.79 | 63.86 | 2,103,185 | -0.72(-1.12%) |
Dec 27, 2022 | 64.64 | 64.93 | 64.41 | 64.59 | 1,597,001 | +0.58(+0.90%) |
Dec 23, 2022 | 63.90 | 64.15 | 63.56 | 64.01 | 1,556,216 | +0.45(+0.71%) |
Dec 22, 2022 | 63.40 | 63.60 | 62.67 | 63.56 | 2,366,338 | -0.41(-0.64%) |
Dec 21, 2022 | 63.77 | 64.26 | 63.58 | 63.96 | 2,599,624 | +1.00(+1.59%) |
Dec 20, 2022 | 62.71 | 63.37 | 62.68 | 62.96 | 2,363,070 | +0.70(+1.12%) |
Dec 19, 2022 | 62.71 | 63.16 | 62.04 | 62.26 | 2,590,864 | -0.52(-0.82%) |
Dec 16, 2022 | 62.52 | 62.90 | 62.21 | 62.78 | 4,410,363 | -0.92(-1.45%) |
Dec 15, 2022 | 64.49 | 64.49 | 63.20 | 63.70 | 3,840,321 | -0.24(-0.38%) |
Dec 14, 2022 | 63.88 | 64.37 | 63.20 | 63.94 | 3,663,215 | -0.80(-1.24%) |
Dec 13, 2022 | 66.21 | 66.32 | 64.40 | 64.75 | 4,444,535 | +0.43(+0.67%) |
Dec 12, 2022 | 64.75 | 64.85 | 63.62 | 64.32 | 3,862,719 | -1.23(-1.88%) |
Dec 09, 2022 | 65.42 | 66.11 | 65.37 | 65.54 | 3,745,693 | +0.62(+0.96%) |
Dec 08, 2022 | 64.48 | 65.15 | 64.25 | 64.92 | 3,341,327 | +1.76(+2.79%) |
Dec 07, 2022 | 62.75 | 63.54 | 62.76 | 63.16 | 3,348,278 | -0.44(-0.70%) |
Dec 06, 2022 | 63.60 | 63.93 | 62.99 | 63.60 | 4,272,434 | +0.80(+1.27%) |
Dec 05, 2022 | 64.45 | 64.79 | 62.62 | 62.81 | 3,856,004 | -0.33(-0.52%) |
Dec 02, 2022 | 61.81 | 63.36 | 61.81 | 63.13 | 4,016,930 | +0.58(+0.93%) |
Dec 01, 2022 | 62.77 | 63.34 | 62.38 | 62.55 | 4,729,384 | +0.49(+0.79%) |
Nov 30, 2022 | 61.83 | 62.34 | 60.84 | 62.06 | 5,442,768 | +0.71(+1.15%) |
Nov 29, 2022 | 60.66 | 61.58 | 60.59 | 61.36 | 4,224,874 | +2.41(+4.08%) |
Nov 28, 2022 | 59.23 | 59.86 | 58.90 | 58.95 | 3,039,960 | -0.48(-0.81%) |
Nov 25, 2022 | 59.80 | 59.93 | 59.41 | 59.43 | 1,193,999 | -0.37(-0.62%) |
Nov 23, 2022 | 59.10 | 59.89 | 59.03 | 59.80 | 2,487,605 | +0.85(+1.44%) |
Nov 22, 2022 | 58.64 | 59.16 | 58.32 | 58.95 | 3,466,118 | +0.83(+1.43%) |
Nov 21, 2022 | 57.42 | 58.35 | 56.63 | 58.12 | 4,408,294 | -0.82(-1.40%) |
Nov 18, 2022 | 58.76 | 59.09 | 58.45 | 58.94 | 3,081,802 | +0.24(+0.40%) |
Nov 17, 2022 | 57.05 | 58.73 | 56.94 | 58.71 | 3,888,360 | +0.38(+0.65%) |
Nov 16, 2022 | 58.61 | 58.84 | 58.01 | 58.33 | 3,165,930 | -0.70(-1.18%) |
Nov 15, 2022 | 59.61 | 59.82 | 58.84 | 59.03 | 4,517,676 | +0.94(+1.62%) |
Nov 14, 2022 | 57.41 | 58.65 | 57.33 | 58.09 | 4,495,000 | -0.42(-0.73%) |
Nov 11, 2022 | 58.27 | 59.10 | 57.87 | 58.51 | 7,155,014 | +3.53(+6.41%) |
Nov 10, 2022 | 54.45 | 55.12 | 53.94 | 54.98 | 3,719,564 | +2.22(+4.22%) |
Nov 09, 2022 | 53.69 | 54.31 | 52.58 | 52.76 | 4,316,631 | -1.06(-1.97%) |
Nov 08, 2022 | 53.49 | 54.35 | 53.11 | 53.82 | 3,810,109 | +0.96(+1.81%) |
Nov 07, 2022 | 53.75 | 53.88 | 52.72 | 52.86 | 4,898,186 | +0.11(+0.21%) |
Nov 04, 2022 | 51.85 | 53.23 | 51.64 | 52.75 | 7,276,490 | +4.81(+10.03%) |
Nov 03, 2022 | 47.28 | 48.17 | 47.24 | 47.94 | 3,641,801 | +0.22(+0.45%) |
Nov 02, 2022 | 49.52 | 47.70 | 47.72 | 5,973,362 | -1.98(-3.98%) | |
Nov 01, 2022 | 50.20 | 50.36 | 49.39 | 49.70 | 6,862,569 | +1.46(+3.04%) |
Oct 31, 2022 | 47.47 | 48.71 | 47.41 | 48.24 | 6,744,245 | +0.47(+0.98%) |
Oct 28, 2022 | 48.32 | 48.66 | 47.47 | 47.77 | 6,163,562 | -1.74(-3.51%) |
Oct 27, 2022 | 49.73 | 50.09 | 49.30 | 49.50 | 7,978,800 | -1.95(-3.80%) |
Oct 26, 2022 | 50.14 | 51.85 | 50.14 | 51.46 | 5,315,695 | +1.68(+3.38%) |
Oct 25, 2022 | 48.73 | 49.80 | 48.52 | 49.78 | 4,079,371 | +0.87(+1.77%) |
Oct 24, 2022 | 48.95 | 49.54 | 48.68 | 48.91 | 5,533,947 | -1.33(-2.65%) |
Oct 21, 2022 | 48.21 | 50.32 | 47.98 | 50.24 | 6,327,267 | +2.02(+4.18%) |
Oct 20, 2022 | 47.81 | 49.41 | 47.67 | 48.22 | 7,099,055 | -0.37(-0.76%) |
Oct 19, 2022 | 48.85 | 49.35 | 48.37 | 48.59 | 3,854,864 | -0.88(-1.77%) |
Oct 18, 2022 | 50.26 | 50.49 | 49.03 | 49.47 | 4,003,549 | -0.42(-0.85%) |
Oct 17, 2022 | 50.23 | 50.54 | 49.58 | 49.89 | 5,302,488 | +1.33(+2.74%) |
Oct 14, 2022 | 50.71 | 50.73 | 48.52 | 48.56 | 4,166,192 | -2.46(-4.82%) |
Oct 13, 2022 | 49.07 | 51.33 | 48.98 | 51.02 | 5,247,354 | +0.89(+1.77%) |
Oct 12, 2022 | 50.11 | 50.67 | 49.83 | 50.14 | 3,810,171 | -0.64(-1.26%) |
Oct 11, 2022 | 51.14 | 51.84 | 50.53 | 50.78 | 4,932,661 | -1.18(-2.26%) |
Oct 10, 2022 | 52.23 | 52.69 | 51.69 | 51.95 | 4,256,798 | +0.14(+0.28%) |
Oct 07, 2022 | 51.49 | 52.05 | 51.12 | 51.81 | 5,341,943 | +0.12(+0.23%) |
Oct 06, 2022 | 51.87 | 52.33 | 51.47 | 51.69 | 3,723,747 | -1.42(-2.67%) |
Oct 05, 2022 | 52.14 | 53.48 | 51.93 | 53.11 | 5,685,102 | -0.46(-0.86%) |
Oct 04, 2022 | 52.15 | 53.87 | 52.14 | 53.57 | 6,110,514 | +2.03(+3.95%) |
Oct 03, 2022 | 50.76 | 51.92 | 50.60 | 51.54 | 7,156,454 | +1.75(+3.52%) |
Sep 30, 2022 | 49.09 | 50.49 | 49.09 | 49.78 | 5,185,506 | -0.11(-0.22%) |
Sep 29, 2022 | 49.26 | 49.96 | 48.62 | 49.89 | 7,000,150 | +1.18(+2.43%) |
Sep 28, 2022 | 47.33 | 48.83 | 47.23 | 48.71 | 4,715,202 | +1.35(+2.84%) |
Sep 27, 2022 | 47.28 | 47.89 | 46.85 | 47.36 | 5,532,416 | +1.05(+2.26%) |
Sep 26, 2022 | 46.24 | 47.40 | 46.04 | 46.31 | 5,804,725 | -0.85(-1.80%) |
Sep 23, 2022 | 47.38 | 47.57 | 46.54 | 47.16 | 10,000,331 | -2.88(-5.76%) |
Sep 22, 2022 | 50.19 | 50.48 | 49.62 | 50.05 | 4,391,427 | +1.93(+4.00%) |
Sep 21, 2022 | 49.63 | 49.68 | 48.12 | 48.12 | 4,252,442 | -1.71(-3.43%) |
Sep 20, 2022 | 49.54 | 49.96 | 49.11 | 49.83 | 3,878,721 | -1.09(-2.13%) |
Sep 19, 2022 | 49.19 | 50.93 | 49.07 | 50.91 | 2,716,996 | +1.03(+2.07%) |
Sep 16, 2022 | 49.43 | 50.24 | 49.26 | 49.88 | 3,970,057 | -0.16(-0.33%) |
Sep 15, 2022 | 50.16 | 50.81 | 49.85 | 50.05 | 3,659,903 | -0.77(-1.51%) |
Sep 14, 2022 | 51.09 | 51.29 | 50.39 | 50.82 | 3,913,997 | -0.43(-0.85%) |
Sep 13, 2022 | 52.05 | 52.81 | 51.08 | 51.25 | 4,375,149 | -1.95(-3.67%) |
Sep 12, 2022 | 53.19 | 53.46 | 52.73 | 53.20 | 2,835,177 | +0.82(+1.57%) |
Sep 09, 2022 | 51.56 | 52.52 | 51.54 | 52.38 | 3,878,499 | +2.34(+4.68%) |
Sep 08, 2022 | 49.36 | 50.06 | 49.28 | 50.04 | 2,690,578 | +0.91(+1.86%) |
Sep 07, 2022 | 48.53 | 49.37 | 48.11 | 49.12 | 4,570,868 | -0.50(-1.00%) |
Sep 06, 2022 | 50.16 | 50.30 | 49.42 | 49.62 | 3,312,126 | +0.35(+0.72%) |
Sep 02, 2022 | 49.90 | 50.18 | 49.02 | 49.27 | 4,225,692 | +0.14(+0.28%) |
Sep 01, 2022 | 49.05 | 49.31 | 48.48 | 49.13 | 4,732,868 | -1.76(-3.46%) |
Aug 31, 2022 | 50.87 | 51.25 | 50.43 | 50.90 | 3,520,205 | -0.43(-0.85%) |
Aug 30, 2022 | 52.88 | 52.90 | 51.16 | 51.33 | 4,890,812 | -2.23(-4.17%) |
Aug 29, 2022 | 53.35 | 54.11 | 53.25 | 53.56 | 2,593,935 | -0.42(-0.79%) |
Aug 26, 2022 | 55.06 | 55.35 | 53.71 | 53.99 | 3,474,432 | -0.42(-0.76%) |
Aug 25, 2022 | 53.73 | 54.48 | 53.56 | 54.41 | 2,489,912 | +0.95(+1.78%) |
Aug 24, 2022 | 53.29 | 53.82 | 53.15 | 53.46 | 4,180,909 | -1.79(-3.24%) |
Aug 23, 2022 | 53.63 | 55.38 | 53.61 | 55.25 | 5,174,724 | +1.96(+3.68%) |
Aug 22, 2022 | 53.21 | 53.75 | 52.93 | 53.28 | 2,259,719 | +0.09(+0.17%) |
Aug 19, 2022 | 53.86 | 53.94 | 53.11 | 53.19 | 3,244,663 | -1.50(-2.74%) |
Aug 18, 2022 | 54.40 | 54.75 | 54.18 | 54.69 | 2,861,494 | +0.75(+1.39%) |
Aug 17, 2022 | 53.80 | 54.26 | 53.64 | 53.94 | 2,954,013 | -1.19(-2.16%) |
Aug 16, 2022 | 54.32 | 55.18 | 54.30 | 55.14 | 3,868,491 | +2.23(+4.22%) |
Aug 15, 2022 | 52.44 | 52.98 | 52.10 | 52.90 | 4,302,544 | -1.53(-2.81%) |
Aug 12, 2022 | 53.65 | 54.53 | 53.51 | 54.43 | 7,856,951 | +0.20(+0.37%) |
Aug 11, 2022 | 54.22 | 54.73 | 53.87 | 54.23 | 5,174,095 | +0.85(+1.59%) |
Aug 10, 2022 | 53.89 | 53.95 | 53.20 | 53.38 | 4,166,418 | +0.32(+0.60%) |
Aug 09, 2022 | 52.91 | 53.14 | 52.56 | 53.06 | 3,185,622 | +0.47(+0.89%) |
Aug 08, 2022 | 53.12 | 53.38 | 52.28 | 52.60 | 3,309,322 | +0.10(+0.18%) |
Aug 05, 2022 | 51.07 | 52.69 | 50.89 | 52.50 | 3,034,956 | +1.19(+2.31%) |
Aug 04, 2022 | 51.07 | 51.64 | 50.73 | 51.32 | 2,977,161 | +0.12(+0.24%) |
Aug 03, 2022 | 51.58 | 51.74 | 50.94 | 51.19 | 3,305,161 | -0.10(-0.20%) |
Aug 02, 2022 | 51.96 | 52.02 | 50.88 | 51.30 | 3,493,895 | -0.82(-1.58%) |
Aug 01, 2022 | 52.60 | 52.62 | 51.68 | 52.12 | 3,150,275 | -0.67(-1.28%) |
Jul 29, 2022 | 52.33 | 52.97 | 51.85 | 52.80 | 4,487,421 | +0.99(+1.92%) |
Jul 28, 2022 | 52.14 | 52.27 | 51.23 | 51.80 | 3,978,063 | +0.40(+0.77%) |
Jul 27, 2022 | 49.99 | 51.59 | 49.35 | 51.40 | 5,292,339 | +0.27(+0.52%) |
Jul 26, 2022 | 51.63 | 51.68 | 50.72 | 51.13 | 3,341,629 | -0.48(-0.94%) |
Jul 25, 2022 | 51.60 | 51.71 | 50.96 | 51.62 | 3,378,328 | +1.88(+3.77%) |
Jul 22, 2022 | 50.52 | 50.91 | 49.50 | 49.74 | 3,367,953 | -0.03(-0.05%) |
Jul 21, 2022 | 48.41 | 49.77 | 48.35 | 49.77 | 3,318,740 | +0.20(+0.40%) |
Jul 20, 2022 | 49.53 | 49.66 | 49.05 | 49.57 | 3,324,264 | -0.13(-0.26%) |
Jul 19, 2022 | 49.46 | 49.84 | 49.13 | 49.70 | 3,587,182 | +0.70(+1.43%) |
Jul 18, 2022 | 49.53 | 50.15 | 48.89 | 49.00 | 4,041,825 | +1.06(+2.22%) |
Jul 15, 2022 | 46.94 | 48.02 | 46.57 | 47.93 | 7,333,573 | +0.63(+1.34%) |
Jul 14, 2022 | 47.64 | 47.64 | 46.90 | 47.30 | 5,978,809 | -2.96(-5.89%) |
Jul 13, 2022 | 49.43 | 50.70 | 49.01 | 50.26 | 5,053,750 | +0.76(+1.54%) |
Jul 12, 2022 | 49.53 | 50.11 | 49.19 | 49.50 | 6,079,232 | -0.51(-1.02%) |
Jul 11, 2022 | 49.91 | 50.28 | 49.59 | 50.01 | 5,010,969 | -1.12(-2.20%) |
Jul 08, 2022 | 51.33 | 51.43 | 50.34 | 51.13 | 3,452,470 | -0.33(-0.64%) |
Jul 07, 2022 | 51.31 | 51.90 | 51.06 | 51.46 | 4,832,806 | +1.93(+3.89%) |
Jul 06, 2022 | 49.48 | 49.77 | 48.66 | 49.53 | 4,439,121 | -0.02(-0.03%) |
Jul 05, 2022 | 49.19 | 49.58 | 48.46 | 49.55 | 5,739,324 | -2.21(-4.26%) |
Jul 01, 2022 | 51.58 | 52.09 | 50.23 | 51.76 | 4,480,002 | -1.01(-1.92%) |
Jun 30, 2022 | 52.65 | 53.15 | 51.89 | 52.77 | 4,436,219 | -1.67(-3.07%) |
Jun 29, 2022 | 55.16 | 55.28 | 54.05 | 54.44 | 3,411,463 | -0.29(-0.52%) |
Jun 28, 2022 | 55.33 | 55.87 | 54.56 | 54.72 | 3,586,669 | +0.21(+0.38%) |
Jun 27, 2022 | 54.70 | 54.94 | 54.22 | 54.52 | 3,278,654 | +0.26(+0.48%) |
Jun 24, 2022 | 52.89 | 54.27 | 52.52 | 54.26 | 3,710,903 | +1.65(+3.14%) |
Jun 23, 2022 | 53.57 | 53.66 | 52.01 | 52.60 | 5,816,159 | -1.64(-3.03%) |
Jun 22, 2022 | 54.12 | 54.91 | 54.00 | 54.25 | 5,219,898 | -2.33(-4.11%) |
Jun 21, 2022 | 56.06 | 56.84 | 55.95 | 56.58 | 3,512,381 | +0.74(+1.33%) |
Jun 17, 2022 | 57.16 | 57.35 | 55.26 | 55.83 | 5,514,999 | -3.03(-5.14%) |
Jun 16, 2022 | 58.41 | 59.36 | 58.16 | 58.86 | 4,095,539 | -1.28(-2.13%) |
Jun 15, 2022 | 59.40 | 60.55 | 58.69 | 60.14 | 3,650,358 | +1.82(+3.11%) |
Jun 14, 2022 | 59.08 | 59.50 | 57.81 | 58.32 | 3,899,807 | -1.20(-2.02%) |
Jun 13, 2022 | 59.59 | 60.40 | 58.91 | 59.53 | 4,243,479 | -2.49(-4.02%) |
Jun 10, 2022 | 62.15 | 62.48 | 61.20 | 62.02 | 4,689,112 | -2.35(-3.66%) |
Jun 09, 2022 | 65.72 | 65.74 | 64.33 | 64.37 | 3,059,561 | -1.80(-2.72%) |
Jun 08, 2022 | 66.21 | 66.97 | 65.92 | 66.17 | 3,691,475 | -1.65(-2.44%) |
Jun 07, 2022 | 66.09 | 67.91 | 66.09 | 67.82 | 4,106,782 | +2.15(+3.28%) |
Jun 06, 2022 | 65.33 | 65.99 | 65.02 | 65.67 | 2,946,259 | +0.91(+1.40%) |
Jun 03, 2022 | 64.92 | 65.32 | 64.42 | 64.76 | 1,713,821 | -0.83(-1.27%) |
Jun 02, 2022 | 64.33 | 65.77 | 64.30 | 65.59 | 3,621,839 | +2.24(+3.54%) |
Jun 01, 2022 | 63.96 | 64.12 | 62.72 | 63.35 | 2,518,102 | -0.18(-0.29%) |
May 31, 2022 | 64.08 | 64.38 | 63.26 | 63.53 | 5,395,799 | +0.22(+0.34%) |
May 27, 2022 | 63.15 | 63.38 | 62.84 | 63.31 | 2,503,602 | +0.92(+1.47%) |
May 26, 2022 | 61.96 | 62.47 | 61.79 | 62.40 | 2,948,426 | +0.21(+0.33%) |
May 25, 2022 | 61.68 | 62.41 | 61.45 | 62.19 | 3,391,847 | +0.54(+0.87%) |
May 24, 2022 | 60.56 | 61.70 | 60.44 | 61.65 | 2,966,126 | +0.47(+0.76%) |
May 23, 2022 | 61.39 | 61.62 | 60.60 | 61.19 | 3,479,011 | +1.03(+1.71%) |
May 20, 2022 | 60.30 | 60.43 | 58.76 | 60.16 | 3,670,379 | +1.39(+2.37%) |
May 19, 2022 | 58.10 | 59.19 | 58.06 | 58.76 | 3,424,002 | +1.09(+1.89%) |
May 18, 2022 | 58.80 | 58.88 | 57.47 | 57.67 | 2,941,409 | -1.98(-3.32%) |
May 17, 2022 | 59.66 | 59.83 | 58.99 | 59.66 | 4,264,302 | +2.07(+3.59%) |
May 16, 2022 | 57.62 | 57.97 | 56.96 | 57.59 | 3,669,866 | +0.66(+1.15%) |
May 13, 2022 | 56.41 | 57.28 | 56.31 | 56.93 | 3,530,626 | +1.20(+2.16%) |
May 12, 2022 | 55.11 | 56.02 | 54.65 | 55.73 | 5,715,265 | -0.86(-1.53%) |
May 11, 2022 | 57.53 | 58.46 | 56.56 | 56.59 | 4,755,008 | +0.28(+0.49%) |
May 10, 2022 | 56.79 | 56.95 | 55.45 | 56.32 | 4,225,466 | +0.11(+0.20%) |
May 09, 2022 | 56.87 | 57.06 | 55.89 | 56.20 | 5,686,548 | -2.68(-4.55%) |
May 06, 2022 | 58.89 | 59.34 | 57.98 | 58.89 | 4,376,527 | -0.78(-1.30%) |
May 05, 2022 | 61.27 | 61.62 | 59.02 | 59.66 | 5,768,882 | -2.46(-3.95%) |
May 04, 2022 | 60.54 | 62.29 | 59.78 | 62.12 | 4,543,621 | +0.60(+0.97%) |
May 03, 2022 | 61.87 | 62.28 | 61.19 | 61.52 | 3,771,951 | +0.15(+0.24%) |