Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 51.11 | 51.71 | 51.01 | 51.20 | 1,907,561 | -0.01(-0.02%) |
Feb 27, 2023 | 51.37 | 52.09 | 50.86 | 51.21 | 1,516,389 | -0.04(-0.08%) |
Feb 24, 2023 | 51.11 | 51.47 | 50.81 | 51.25 | 1,580,817 | -0.78(-1.50%) |
Feb 23, 2023 | 52.12 | 52.34 | 51.02 | 52.03 | 1,775,240 | +0.22(+0.43%) |
Feb 22, 2023 | 51.65 | 52.14 | 51.22 | 51.81 | 1,225,245 | +0.49(+0.96%) |
Feb 21, 2023 | 52.73 | 52.81 | 50.99 | 51.31 | 2,042,842 | -2.14(-4.00%) |
Feb 17, 2023 | 53.95 | 53.95 | 52.77 | 53.45 | 1,391,848 | -0.76(-1.40%) |
Feb 16, 2023 | 53.50 | 54.73 | 53.16 | 54.21 | 1,147,133 | -0.35(-0.64%) |
Feb 15, 2023 | 53.34 | 54.77 | 53.34 | 54.56 | 1,571,545 | +0.72(+1.34%) |
Feb 14, 2023 | 54.75 | 54.94 | 53.59 | 53.84 | 1,738,107 | -1.10(-2.00%) |
Feb 13, 2023 | 53.79 | 54.97 | 53.57 | 54.94 | 2,940,286 | +1.46(+2.72%) |
Feb 10, 2023 | 52.97 | 54.20 | 52.29 | 53.48 | 4,621,779 | +1.03(+1.96%) |
Feb 09, 2023 | 50.99 | 55.01 | 50.68 | 52.45 | 4,582,677 | -0.12(-0.22%) |
Feb 08, 2023 | 52.69 | 52.94 | 51.91 | 52.57 | 3,250,043 | -0.38(-0.72%) |
Feb 07, 2023 | 52.20 | 53.17 | 51.73 | 52.95 | 1,696,887 | +0.18(+0.35%) |
Feb 06, 2023 | 53.10 | 53.23 | 52.43 | 52.76 | 1,378,324 | -1.04(-1.93%) |
Feb 03, 2023 | 53.85 | 54.68 | 53.38 | 53.80 | 2,004,444 | -1.26(-2.29%) |
Feb 02, 2023 | 53.61 | 55.49 | 53.38 | 55.06 | 2,820,109 | +2.27(+4.31%) |
Feb 01, 2023 | 51.48 | 53.41 | 51.41 | 52.79 | 3,329,226 | +1.12(+2.16%) |
Jan 31, 2023 | 49.41 | 51.68 | 49.31 | 51.67 | 1,826,227 | +2.72(+5.56%) |
Jan 30, 2023 | 49.12 | 49.75 | 48.94 | 48.95 | 1,095,593 | -0.62(-1.25%) |
Jan 27, 2023 | 49.01 | 49.83 | 48.74 | 49.58 | 1,037,169 | +0.45(+0.91%) |
Jan 26, 2023 | 48.95 | 49.43 | 48.15 | 49.13 | 2,290,772 | -0.72(-1.44%) |
Jan 25, 2023 | 49.04 | 49.92 | 48.72 | 49.85 | 1,091,617 | +0.19(+0.39%) |
Jan 24, 2023 | 49.16 | 50.32 | 49.15 | 49.65 | 1,337,497 | -0.01(-0.02%) |
Jan 23, 2023 | 48.93 | 49.72 | 48.72 | 49.66 | 1,637,247 | +0.96(+1.97%) |
Jan 20, 2023 | 47.15 | 48.79 | 46.67 | 48.70 | 1,850,483 | +1.85(+3.94%) |
Jan 19, 2023 | 48.39 | 48.45 | 46.80 | 46.86 | 2,071,549 | -2.09(-4.27%) |
Jan 18, 2023 | 50.13 | 50.28 | 48.89 | 48.94 | 2,207,544 | -0.52(-1.06%) |
Jan 17, 2023 | 49.93 | 50.56 | 49.41 | 49.47 | 1,705,693 | -1.04(-2.06%) |
Jan 13, 2023 | 49.89 | 50.69 | 49.59 | 50.51 | 1,487,787 | +0.13(+0.25%) |
Jan 12, 2023 | 50.78 | 50.78 | 49.09 | 50.38 | 1,344,896 | +0.17(+0.35%) |
Jan 11, 2023 | 48.93 | 50.27 | 48.88 | 50.21 | 1,474,177 | +0.85(+1.73%) |
Jan 10, 2023 | 48.54 | 49.36 | 48.36 | 49.35 | 1,489,075 | +0.44(+0.89%) |
Jan 09, 2023 | 48.84 | 49.87 | 48.65 | 48.92 | 1,874,313 | +0.68(+1.41%) |
Jan 06, 2023 | 47.20 | 48.52 | 47.00 | 48.24 | 1,432,121 | +1.48(+3.16%) |
Jan 05, 2023 | 46.72 | 47.06 | 45.97 | 46.76 | 1,804,838 | -0.57(-1.21%) |
Jan 04, 2023 | 46.94 | 47.53 | 46.53 | 47.33 | 1,232,073 | +1.27(+2.76%) |
Jan 03, 2023 | 46.04 | 46.46 | 45.67 | 46.06 | 1,371,399 | +0.73(+1.61%) |
Dec 30, 2022 | 45.29 | 45.62 | 44.77 | 45.33 | 1,270,239 | -0.54(-1.19%) |
Dec 29, 2022 | 45.18 | 46.14 | 44.97 | 45.88 | 1,003,693 | +1.06(+2.36%) |
Dec 28, 2022 | 45.97 | 46.19 | 44.77 | 44.82 | 1,375,056 | -1.09(-2.37%) |
Dec 27, 2022 | 45.62 | 45.94 | 45.36 | 45.90 | 923,009 | +0.13(+0.28%) |
Dec 23, 2022 | 45.50 | 45.81 | 45.12 | 45.78 | 800,396 | +0.19(+0.43%) |
Dec 22, 2022 | 45.08 | 45.72 | 44.43 | 45.58 | 1,238,073 | -0.18(-0.40%) |
Dec 21, 2022 | 45.55 | 45.95 | 45.29 | 45.77 | 1,469,788 | +0.57(+1.27%) |
Dec 20, 2022 | 45.21 | 45.44 | 44.86 | 45.20 | 2,298,909 | -0.42(-0.92%) |
Dec 19, 2022 | 45.83 | 46.06 | 45.27 | 45.61 | 1,560,676 | -0.45(-0.97%) |
Dec 16, 2022 | 46.77 | 46.99 | 45.29 | 46.06 | 3,860,958 | -1.09(-2.31%) |
Dec 15, 2022 | 47.72 | 47.97 | 46.91 | 47.15 | 3,372,760 | -1.55(-3.19%) |
Dec 14, 2022 | 49.70 | 50.01 | 48.32 | 48.70 | 2,322,434 | -1.24(-2.49%) |
Dec 13, 2022 | 50.85 | 50.85 | 49.42 | 49.95 | 2,386,636 | +1.71(+3.54%) |
Dec 12, 2022 | 48.07 | 48.33 | 47.57 | 48.24 | 1,114,521 | +0.33(+0.69%) |
Dec 09, 2022 | 48.04 | 48.55 | 47.71 | 47.91 | 1,017,109 | -0.32(-0.66%) |
Dec 08, 2022 | 47.48 | 48.45 | 47.26 | 48.23 | 1,270,758 | +0.71(+1.49%) |
Dec 07, 2022 | 47.09 | 47.93 | 46.91 | 47.52 | 1,173,315 | +0.49(+1.03%) |
Dec 06, 2022 | 48.10 | 48.16 | 46.30 | 47.03 | 1,479,687 | -0.96(-2.00%) |
Dec 05, 2022 | 48.63 | 48.66 | 47.77 | 47.99 | 1,582,253 | -1.47(-2.97%) |
Dec 02, 2022 | 49.27 | 49.87 | 48.81 | 49.46 | 1,847,848 | -0.82(-1.62%) |
Dec 01, 2022 | 49.96 | 50.37 | 49.47 | 50.28 | 2,125,155 | +0.95(+1.93%) |
Nov 30, 2022 | 48.18 | 49.45 | 47.38 | 49.32 | 3,838,076 | +0.88(+1.82%) |
Nov 29, 2022 | 48.08 | 48.64 | 47.76 | 48.44 | 1,387,540 | +0.09(+0.18%) |
Nov 28, 2022 | 48.99 | 49.26 | 48.10 | 48.35 | 1,230,018 | -1.12(-2.26%) |
Nov 25, 2022 | 49.09 | 49.52 | 48.88 | 49.47 | 457,076 | +0.24(+0.49%) |
Nov 23, 2022 | 48.84 | 49.74 | 48.84 | 49.23 | 880,505 | +0.41(+0.84%) |
Nov 22, 2022 | 48.57 | 48.86 | 47.94 | 48.82 | 1,264,995 | +0.66(+1.37%) |
Nov 21, 2022 | 48.42 | 48.59 | 47.92 | 48.16 | 1,180,402 | -0.34(-0.70%) |
Nov 18, 2022 | 48.66 | 48.82 | 47.65 | 48.50 | 1,422,078 | +0.84(+1.75%) |
Nov 17, 2022 | 47.84 | 47.92 | 46.55 | 47.66 | 1,245,390 | -1.23(-2.52%) |
Nov 16, 2022 | 49.23 | 49.68 | 48.27 | 48.90 | 1,961,171 | -0.58(-1.18%) |
Nov 15, 2022 | 49.27 | 49.81 | 48.84 | 49.48 | 1,952,730 | +1.19(+2.45%) |
Nov 14, 2022 | 49.12 | 49.37 | 48.19 | 48.29 | 1,809,892 | -1.34(-2.70%) |
Nov 11, 2022 | 48.62 | 49.96 | 48.51 | 49.63 | 2,798,629 | +0.89(+1.83%) |
Nov 10, 2022 | 46.65 | 48.89 | 46.37 | 48.74 | 3,569,910 | +4.98(+11.39%) |
Nov 09, 2022 | 43.58 | 44.30 | 43.34 | 43.76 | 2,425,419 | -0.20(-0.46%) |
Nov 08, 2022 | 43.44 | 44.55 | 43.01 | 43.96 | 1,657,965 | +0.94(+2.18%) |
Nov 07, 2022 | 42.43 | 43.06 | 41.83 | 43.03 | 1,892,756 | +0.98(+2.34%) |
Nov 04, 2022 | 42.26 | 42.35 | 41.30 | 42.04 | 2,707,643 | +0.62(+1.49%) |
Nov 03, 2022 | 41.93 | 42.07 | 41.12 | 41.42 | 3,127,631 | -1.17(-2.74%) |
Nov 02, 2022 | 44.04 | 42.55 | 42.59 | 1,973,651 | -1.49(-3.37%) | |
Nov 01, 2022 | 45.14 | 45.55 | 43.81 | 44.08 | 2,317,668 | -0.59(-1.32%) |
Oct 31, 2022 | 45.18 | 45.51 | 44.59 | 44.67 | 2,677,412 | -0.80(-1.76%) |
Oct 28, 2022 | 44.20 | 45.55 | 43.96 | 45.47 | 1,695,800 | +1.04(+2.35%) |
Oct 27, 2022 | 43.79 | 45.37 | 43.69 | 44.43 | 3,632,669 | +0.43(+0.99%) |
Oct 26, 2022 | 40.86 | 45.76 | 41.12 | 43.99 | 4,082,496 | -2.67(-5.73%) |
Oct 25, 2022 | 45.93 | 47.00 | 45.74 | 46.66 | 2,416,416 | +1.22(+2.68%) |
Oct 24, 2022 | 45.27 | 45.74 | 44.71 | 45.45 | 1,525,436 | +0.67(+1.49%) |
Oct 21, 2022 | 43.12 | 44.88 | 43.03 | 44.78 | 1,951,803 | +1.66(+3.85%) |
Oct 20, 2022 | 44.30 | 45.03 | 42.95 | 43.12 | 2,110,134 | -1.62(-3.62%) |
Oct 19, 2022 | 46.44 | 46.51 | 44.30 | 44.74 | 2,198,968 | -2.23(-4.75%) |
Oct 18, 2022 | 46.58 | 47.37 | 46.11 | 46.97 | 1,899,750 | +0.82(+1.78%) |
Oct 17, 2022 | 46.30 | 46.73 | 45.53 | 46.15 | 1,783,371 | +0.89(+1.96%) |
Oct 14, 2022 | 47.10 | 47.29 | 45.12 | 45.27 | 1,373,282 | -1.65(-3.52%) |
Oct 13, 2022 | 45.69 | 47.31 | 44.74 | 46.92 | 1,431,287 | +0.17(+0.37%) |
Oct 12, 2022 | 47.20 | 47.31 | 46.59 | 46.74 | 1,271,134 | -0.35(-0.74%) |
Oct 11, 2022 | 47.26 | 47.82 | 46.75 | 47.09 | 1,237,218 | -0.16(-0.35%) |
Oct 10, 2022 | 47.22 | 47.41 | 46.48 | 47.25 | 1,516,281 | +0.32(+0.68%) |
Oct 07, 2022 | 48.08 | 48.08 | 46.71 | 46.94 | 2,027,971 | -1.89(-3.88%) |
Oct 06, 2022 | 48.07 | 49.05 | 48.07 | 48.83 | 1,410,471 | +0.65(+1.34%) |
Oct 05, 2022 | 47.82 | 48.75 | 47.72 | 48.18 | 1,055,351 | -0.39(-0.79%) |
Oct 04, 2022 | 47.64 | 48.97 | 47.64 | 48.57 | 2,287,790 | +1.72(+3.67%) |
Oct 03, 2022 | 45.70 | 47.07 | 45.61 | 46.85 | 1,843,161 | +1.78(+3.94%) |
Sep 30, 2022 | 45.79 | 45.97 | 44.98 | 45.07 | 2,656,605 | -0.57(-1.25%) |
Sep 29, 2022 | 46.48 | 46.69 | 45.33 | 45.64 | 2,349,024 | -1.53(-3.23%) |
Sep 28, 2022 | 44.76 | 47.43 | 44.63 | 47.17 | 4,278,756 | +2.87(+6.47%) |
Sep 27, 2022 | 44.51 | 45.00 | 43.70 | 44.30 | 1,861,477 | +0.28(+0.64%) |
Sep 26, 2022 | 45.01 | 45.39 | 44.01 | 44.02 | 2,142,295 | -1.11(-2.46%) |
Sep 23, 2022 | 44.72 | 45.19 | 44.27 | 45.13 | 1,650,457 | +0.14(+0.32%) |
Sep 22, 2022 | 45.60 | 45.61 | 44.79 | 44.99 | 1,413,099 | -0.97(-2.12%) |
Sep 21, 2022 | 47.05 | 47.65 | 45.96 | 45.96 | 1,386,495 | -0.70(-1.49%) |
Sep 20, 2022 | 47.15 | 47.39 | 46.42 | 46.66 | 1,935,912 | -1.03(-2.17%) |
Sep 19, 2022 | 46.88 | 47.98 | 46.72 | 47.69 | 1,484,546 | +0.61(+1.29%) |
Sep 16, 2022 | 46.81 | 47.79 | 46.56 | 47.08 | 6,086,588 | -0.21(-0.45%) |
Sep 15, 2022 | 46.89 | 48.11 | 46.75 | 47.29 | 1,758,823 | +0.34(+0.72%) |
Sep 14, 2022 | 47.83 | 47.89 | 46.25 | 46.95 | 2,016,078 | -0.76(-1.60%) |
Sep 13, 2022 | 49.29 | 49.38 | 47.68 | 47.72 | 2,068,625 | -3.16(-6.20%) |
Sep 12, 2022 | 50.82 | 51.73 | 50.53 | 50.87 | 1,397,195 | +0.41(+0.80%) |
Sep 09, 2022 | 49.46 | 50.57 | 49.45 | 50.47 | 1,213,110 | +1.06(+2.15%) |
Sep 08, 2022 | 48.89 | 49.43 | 48.17 | 49.41 | 1,386,349 | +0.32(+0.65%) |
Sep 07, 2022 | 47.68 | 49.15 | 47.22 | 49.09 | 1,785,473 | +1.53(+3.23%) |
Sep 06, 2022 | 48.21 | 48.29 | 46.92 | 47.55 | 1,860,783 | -0.58(-1.20%) |
Sep 02, 2022 | 49.64 | 49.64 | 47.90 | 48.13 | 1,808,689 | -0.88(-1.79%) |
Sep 01, 2022 | 48.87 | 49.13 | 48.29 | 49.01 | 1,972,603 | -0.10(-0.20%) |
Aug 31, 2022 | 49.35 | 49.78 | 48.71 | 49.11 | 2,844,192 | -0.18(-0.37%) |
Aug 30, 2022 | 49.30 | 50.04 | 49.09 | 49.29 | 2,278,341 | +0.26(+0.53%) |
Aug 29, 2022 | 48.88 | 49.47 | 48.58 | 49.03 | 1,612,425 | -0.21(-0.43%) |
Aug 26, 2022 | 51.42 | 51.57 | 49.20 | 49.24 | 1,288,871 | -2.20(-4.28%) |
Aug 25, 2022 | 50.98 | 51.55 | 50.61 | 51.44 | 1,079,488 | +0.73(+1.45%) |
Aug 24, 2022 | 50.49 | 51.05 | 50.18 | 50.71 | 722,718 | +0.16(+0.32%) |
Aug 23, 2022 | 51.17 | 51.43 | 50.41 | 50.55 | 1,018,294 | -0.61(-1.19%) |
Aug 22, 2022 | 52.65 | 52.69 | 51.10 | 51.15 | 1,162,018 | -2.31(-4.32%) |
Aug 19, 2022 | 54.09 | 54.43 | 53.31 | 53.46 | 1,594,379 | -0.88(-1.62%) |
Aug 18, 2022 | 54.42 | 54.62 | 53.94 | 54.34 | 1,300,708 | +0.00(+0.00%) |
Aug 17, 2022 | 53.61 | 54.45 | 53.07 | 54.34 | 2,308,831 | +0.24(+0.45%) |
Aug 16, 2022 | 52.97 | 54.34 | 52.86 | 54.10 | 1,459,742 | +0.58(+1.08%) |
Aug 15, 2022 | 53.57 | 53.77 | 52.97 | 53.52 | 1,008,795 | -0.14(-0.25%) |
Aug 12, 2022 | 53.10 | 53.69 | 52.95 | 53.65 | 1,566,558 | +0.79(+1.50%) |
Aug 11, 2022 | 51.90 | 53.85 | 51.84 | 52.86 | 2,568,837 | +1.34(+2.60%) |
Aug 10, 2022 | 50.32 | 51.75 | 50.32 | 51.52 | 1,716,732 | +2.35(+4.79%) |
Aug 09, 2022 | 50.49 | 50.49 | 48.85 | 49.17 | 1,931,900 | -1.71(-3.36%) |
Aug 08, 2022 | 51.09 | 51.56 | 50.63 | 50.88 | 1,425,885 | +0.25(+0.49%) |
Aug 05, 2022 | 50.20 | 50.67 | 49.44 | 50.63 | 1,223,901 | -0.16(-0.32%) |
Aug 04, 2022 | 49.81 | 50.99 | 49.57 | 50.79 | 2,332,708 | +0.63(+1.26%) |
Aug 03, 2022 | 51.33 | 51.43 | 50.03 | 50.16 | 2,025,063 | -0.96(-1.88%) |
Aug 02, 2022 | 52.63 | 52.80 | 51.03 | 51.12 | 1,444,882 | -1.73(-3.27%) |
Aug 01, 2022 | 52.67 | 53.30 | 52.24 | 52.85 | 1,179,891 | -0.34(-0.63%) |
Jul 29, 2022 | 53.32 | 53.57 | 52.63 | 53.18 | 1,775,362 | +0.10(+0.18%) |
Jul 28, 2022 | 51.99 | 53.72 | 51.39 | 53.09 | 3,649,399 | +1.31(+2.52%) |
Jul 27, 2022 | 52.38 | 52.43 | 50.76 | 51.78 | 3,624,729 | -1.14(-2.16%) |
Jul 26, 2022 | 52.87 | 53.15 | 52.24 | 52.92 | 1,587,371 | -0.29(-0.54%) |
Jul 25, 2022 | 53.90 | 54.23 | 52.87 | 53.21 | 1,769,250 | -0.86(-1.60%) |
Jul 22, 2022 | 54.47 | 54.98 | 53.54 | 54.08 | 1,760,233 | +0.01(+0.02%) |
Jul 21, 2022 | 52.55 | 54.08 | 52.24 | 54.07 | 1,695,479 | +1.44(+2.74%) |
Jul 20, 2022 | 52.30 | 52.72 | 52.09 | 52.63 | 1,277,329 | +0.46(+0.88%) |
Jul 19, 2022 | 51.49 | 52.27 | 51.11 | 52.16 | 1,515,683 | +1.21(+2.37%) |
Jul 18, 2022 | 51.50 | 51.84 | 50.74 | 50.95 | 1,302,147 | -0.52(-1.01%) |
Jul 15, 2022 | 51.70 | 51.82 | 50.60 | 51.47 | 1,709,702 | +0.51(+1.00%) |
Jul 14, 2022 | 49.96 | 51.25 | 49.84 | 50.96 | 2,220,431 | -0.11(-0.21%) |
Jul 13, 2022 | 49.87 | 51.21 | 49.29 | 51.07 | 1,730,688 | +0.36(+0.70%) |
Jul 12, 2022 | 50.67 | 51.81 | 50.35 | 50.71 | 1,394,665 | +0.10(+0.19%) |
Jul 11, 2022 | 50.25 | 50.97 | 50.16 | 50.62 | 1,065,020 | +0.14(+0.29%) |
Jul 08, 2022 | 50.52 | 50.69 | 49.89 | 50.47 | 1,378,077 | +0.11(+0.21%) |
Jul 07, 2022 | 50.31 | 50.73 | 49.68 | 50.37 | 1,399,519 | +0.04(+0.08%) |
Jul 06, 2022 | 50.93 | 51.42 | 49.73 | 50.33 | 2,025,895 | -0.24(-0.47%) |
Jul 05, 2022 | 48.92 | 50.67 | 48.84 | 50.57 | 2,891,413 | +1.01(+2.03%) |
Jul 01, 2022 | 48.80 | 50.06 | 48.77 | 49.56 | 2,135,485 | +0.97(+2.00%) |
Jun 30, 2022 | 47.98 | 48.90 | 47.41 | 48.59 | 2,801,540 | +0.14(+0.30%) |
Jun 29, 2022 | 48.96 | 49.60 | 47.89 | 48.45 | 2,405,494 | -0.76(-1.54%) |
Jun 28, 2022 | 49.78 | 50.22 | 49.06 | 49.21 | 2,168,468 | -0.43(-0.87%) |
Jun 27, 2022 | 49.74 | 50.22 | 49.45 | 49.64 | 2,211,354 | -0.11(-0.21%) |
Jun 24, 2022 | 48.04 | 49.88 | 48.02 | 49.74 | 4,360,969 | +2.18(+4.58%) |
Jun 23, 2022 | 45.36 | 47.60 | 45.36 | 47.56 | 2,922,025 | +2.11(+4.65%) |
Jun 22, 2022 | 44.48 | 45.85 | 44.43 | 45.45 | 2,281,656 | +0.07(+0.15%) |
Jun 21, 2022 | 46.14 | 46.55 | 45.29 | 45.38 | 2,312,046 | -0.35(-0.76%) |
Jun 17, 2022 | 45.59 | 46.54 | 44.93 | 45.73 | 6,374,128 | -0.09(-0.19%) |
Jun 16, 2022 | 47.69 | 47.79 | 45.44 | 45.82 | 3,590,410 | -3.11(-6.36%) |
Jun 15, 2022 | 49.40 | 49.70 | 48.22 | 48.93 | 2,737,307 | -0.25(-0.51%) |
Jun 14, 2022 | 50.33 | 50.69 | 48.77 | 49.18 | 2,621,169 | -1.03(-2.05%) |
Jun 13, 2022 | 51.43 | 52.32 | 49.92 | 50.21 | 3,263,080 | -2.34(-4.46%) |
Jun 10, 2022 | 53.36 | 53.62 | 52.46 | 52.55 | 2,122,762 | -1.90(-3.49%) |
Jun 09, 2022 | 54.32 | 54.95 | 53.82 | 54.45 | 1,450,414 | +0.32(+0.59%) |
Jun 08, 2022 | 54.42 | 54.56 | 53.91 | 54.13 | 1,585,468 | -0.73(-1.33%) |
Jun 07, 2022 | 53.98 | 55.00 | 53.64 | 54.86 | 1,746,380 | +0.12(+0.23%) |
Jun 06, 2022 | 54.35 | 55.07 | 53.96 | 54.74 | 2,560,368 | +0.64(+1.19%) |
Jun 03, 2022 | 54.07 | 54.85 | 53.90 | 54.09 | 1,682,069 | -0.50(-0.91%) |
Jun 02, 2022 | 53.95 | 54.63 | 53.59 | 54.59 | 2,039,638 | +1.13(+2.12%) |
Jun 01, 2022 | 54.51 | 54.74 | 53.22 | 53.46 | 2,429,581 | -0.98(-1.80%) |
May 31, 2022 | 54.69 | 55.10 | 53.81 | 54.44 | 3,134,960 | -1.10(-1.99%) |
May 27, 2022 | 55.46 | 55.87 | 55.09 | 55.54 | 1,500,214 | +0.70(+1.28%) |
May 26, 2022 | 53.93 | 55.09 | 53.71 | 54.84 | 1,601,438 | +1.57(+2.96%) |
May 25, 2022 | 52.01 | 53.52 | 51.80 | 53.27 | 2,057,175 | +1.15(+2.20%) |
May 24, 2022 | 52.22 | 52.58 | 51.03 | 52.12 | 1,951,516 | -0.21(-0.40%) |
May 23, 2022 | 52.44 | 52.97 | 51.83 | 52.33 | 2,225,507 | +0.46(+0.88%) |
May 20, 2022 | 52.01 | 52.56 | 50.63 | 51.87 | 2,108,044 | +0.30(+0.57%) |
May 19, 2022 | 51.59 | 52.69 | 51.47 | 51.58 | 2,770,419 | -0.32(-0.63%) |
May 18, 2022 | 52.68 | 52.87 | 51.71 | 51.90 | 3,353,872 | -1.81(-3.36%) |
May 17, 2022 | 53.58 | 54.08 | 52.79 | 53.71 | 2,015,405 | +0.87(+1.65%) |
May 16, 2022 | 52.54 | 53.31 | 51.20 | 52.84 | 2,327,189 | -0.07(-0.13%) |
May 13, 2022 | 52.41 | 53.44 | 52.37 | 52.91 | 2,206,271 | +0.77(+1.48%) |
May 12, 2022 | 49.87 | 52.14 | 49.87 | 52.13 | 3,302,035 | +2.10(+4.20%) |
May 11, 2022 | 50.70 | 51.34 | 49.66 | 50.03 | 2,652,785 | -0.78(-1.54%) |
May 10, 2022 | 52.68 | 53.03 | 50.60 | 50.81 | 3,559,829 | -0.55(-1.08%) |
May 09, 2022 | 50.15 | 51.88 | 50.10 | 51.37 | 2,025,198 | +0.67(+1.32%) |
May 06, 2022 | 51.26 | 51.56 | 49.87 | 50.70 | 1,948,481 | -0.94(-1.81%) |
May 05, 2022 | 52.70 | 52.89 | 51.00 | 51.63 | 2,286,255 | -1.69(-3.17%) |
May 04, 2022 | 51.61 | 53.51 | 51.29 | 53.33 | 2,078,719 | +1.83(+3.56%) |
May 03, 2022 | 50.55 | 51.65 | 50.44 | 51.49 | 2,573,095 | +0.93(+1.83%) |
May 02, 2022 | 50.56 | 51.12 | 49.32 | 50.56 | 2,843,606 | +0.22(+0.44%) |
Apr 29, 2022 | 52.32 | 53.02 | 50.14 | 50.34 | 3,059,392 | -2.26(-4.30%) |
Apr 28, 2022 | 52.93 | 53.05 | 51.30 | 52.61 | 3,582,778 | +0.15(+0.29%) |
Apr 27, 2022 | 51.80 | 53.65 | 51.16 | 52.46 | 6,056,755 | +2.07(+4.12%) |
Apr 26, 2022 | 49.48 | 51.59 | 49.44 | 50.38 | 4,477,477 | +0.49(+0.98%) |
Apr 25, 2022 | 48.47 | 50.04 | 47.75 | 49.90 | 2,646,956 | +1.23(+2.53%) |
Apr 22, 2022 | 49.68 | 49.68 | 48.62 | 48.66 | 1,935,802 | -1.18(-2.36%) |
Apr 21, 2022 | 50.33 | 50.89 | 49.59 | 49.84 | 1,822,121 | +0.29(+0.58%) |
Apr 20, 2022 | 49.18 | 49.90 | 49.06 | 49.55 | 2,031,733 | +0.80(+1.65%) |
Apr 19, 2022 | 47.20 | 48.93 | 46.91 | 48.75 | 1,842,067 | +1.77(+3.76%) |
Apr 18, 2022 | 47.07 | 47.68 | 46.61 | 46.98 | 1,320,165 | -0.21(-0.45%) |
Apr 14, 2022 | 48.35 | 48.59 | 47.16 | 47.19 | 1,772,390 | -1.01(-2.10%) |
Apr 13, 2022 | 47.61 | 48.29 | 47.44 | 48.20 | 1,636,722 | +0.75(+1.57%) |
Apr 12, 2022 | 48.31 | 49.09 | 47.25 | 47.46 | 1,979,714 | -0.45(-0.94%) |
Apr 11, 2022 | 47.30 | 48.63 | 47.19 | 47.91 | 2,336,831 | -0.51(-1.05%) |
Apr 08, 2022 | 48.40 | 49.27 | 47.96 | 48.41 | 2,060,293 | +0.01(+0.02%) |
Apr 07, 2022 | 48.19 | 48.69 | 47.89 | 48.41 | 3,011,880 | -0.10(-0.20%) |
Apr 06, 2022 | 47.89 | 48.66 | 47.56 | 48.50 | 2,470,521 | -0.02(-0.04%) |
Apr 05, 2022 | 48.84 | 49.16 | 48.26 | 48.52 | 2,088,758 | -1.13(-2.27%) |
Apr 04, 2022 | 49.34 | 49.87 | 49.03 | 49.65 | 1,480,436 | +0.39(+0.80%) |
Apr 01, 2022 | 49.25 | 49.40 | 48.22 | 49.26 | 2,937,331 | +0.53(+1.08%) |
Mar 31, 2022 | 50.80 | 50.97 | 48.72 | 48.73 | 2,644,884 | -2.25(-4.40%) |
Mar 30, 2022 | 52.19 | 52.46 | 50.82 | 50.98 | 1,868,971 | -1.48(-2.82%) |
Mar 29, 2022 | 51.24 | 52.83 | 51.17 | 52.46 | 2,465,711 | +1.90(+3.76%) |
Mar 28, 2022 | 49.98 | 50.59 | 49.86 | 50.55 | 1,872,040 | +0.58(+1.17%) |
Mar 25, 2022 | 50.84 | 51.14 | 49.51 | 49.97 | 3,675,113 | -0.59(-1.17%) |
Mar 24, 2022 | 51.05 | 51.10 | 50.29 | 50.56 | 2,846,986 | -0.42(-0.82%) |
Mar 23, 2022 | 52.38 | 52.38 | 50.95 | 50.98 | 1,897,645 | -1.76(-3.33%) |
Mar 22, 2022 | 53.51 | 53.84 | 52.05 | 52.74 | 2,795,779 | -0.65(-1.22%) |
Mar 21, 2022 | 54.20 | 54.44 | 52.84 | 53.39 | 2,380,961 | -1.45(-2.65%) |
Mar 18, 2022 | 54.21 | 55.25 | 53.71 | 54.84 | 5,565,921 | +0.45(+0.83%) |
Mar 17, 2022 | 53.17 | 54.45 | 53.05 | 54.40 | 2,084,685 | +0.77(+1.44%) |
Mar 16, 2022 | 53.64 | 54.88 | 52.44 | 53.62 | 3,153,954 | +0.45(+0.84%) |
Mar 15, 2022 | 52.12 | 53.33 | 51.94 | 53.17 | 2,972,722 | +1.47(+2.85%) |
Mar 14, 2022 | 52.13 | 52.52 | 51.46 | 51.70 | 2,027,089 | +0.36(+0.71%) |
Mar 11, 2022 | 51.82 | 52.42 | 51.30 | 51.34 | 2,555,337 | -0.11(-0.22%) |
Mar 10, 2022 | 51.00 | 51.47 | 51.45 | 4,371,657 | -0.25(-0.48%) | |
Mar 09, 2022 | 50.93 | 52.74 | 50.93 | 51.70 | 3,235,662 | +1.56(+3.11%) |
Mar 08, 2022 | 49.89 | 51.32 | 49.29 | 50.14 | 2,558,921 | +0.53(+1.06%) |
Mar 07, 2022 | 52.48 | 52.48 | 49.58 | 49.62 | 2,000,069 | -2.77(-5.29%) |
Mar 04, 2022 | 52.71 | 53.04 | 51.77 | 52.39 | 2,064,541 | -0.87(-1.63%) |
Mar 03, 2022 | 54.11 | 54.36 | 53.07 | 53.26 | 1,998,495 | -0.45(-0.84%) |
Mar 02, 2022 | 52.17 | 53.98 | 52.13 | 53.71 | 2,792,709 | +1.56(+2.99%) |