Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.69 | 74.95 | 73.64 | 73.68 | 5,469,031 | -1.65(-2.20%) |
Feb 27, 2023 | 75.69 | 75.95 | 75.02 | 75.33 | 2,640,155 | -0.16(-0.21%) |
Feb 24, 2023 | 75.63 | 75.83 | 75.06 | 75.49 | 1,889,432 | -0.13(-0.17%) |
Feb 23, 2023 | 75.44 | 76.33 | 75.27 | 75.62 | 2,523,727 | +0.18(+0.23%) |
Feb 22, 2023 | 76.20 | 76.30 | 75.33 | 75.44 | 1,865,797 | -0.63(-0.83%) |
Feb 21, 2023 | 76.39 | 76.57 | 75.70 | 76.07 | 2,369,289 | -0.59(-0.77%) |
Feb 17, 2023 | 76.61 | 77.57 | 76.32 | 76.67 | 5,336,799 | +0.14(+0.18%) |
Feb 16, 2023 | 76.13 | 77.00 | 75.63 | 76.53 | 1,463,983 | +0.06(+0.08%) |
Feb 15, 2023 | 76.38 | 76.68 | 75.86 | 76.47 | 1,617,666 | -0.17(-0.22%) |
Feb 14, 2023 | 77.20 | 77.60 | 76.60 | 76.64 | 2,745,680 | -0.69(-0.89%) |
Feb 13, 2023 | 77.66 | 78.06 | 76.89 | 77.33 | 2,106,888 | -0.36(-0.46%) |
Feb 10, 2023 | 76.58 | 78.03 | 76.33 | 77.69 | 1,390,109 | +1.53(+2.01%) |
Feb 09, 2023 | 77.96 | 78.23 | 75.85 | 76.16 | 2,164,399 | -1.62(-2.08%) |
Feb 08, 2023 | 76.31 | 78.20 | 76.31 | 77.78 | 2,451,829 | +1.27(+1.67%) |
Feb 07, 2023 | 74.98 | 76.64 | 74.56 | 76.50 | 3,654,204 | +1.54(+2.05%) |
Feb 06, 2023 | 76.68 | 77.10 | 74.67 | 74.96 | 2,245,062 | -1.60(-2.08%) |
Feb 03, 2023 | 77.24 | 78.28 | 75.15 | 76.56 | 3,687,752 | +2.33(+3.13%) |
Feb 02, 2023 | 75.18 | 76.85 | 72.59 | 74.23 | 6,332,058 | +0.55(+0.74%) |
Feb 01, 2023 | 74.93 | 75.36 | 73.64 | 73.69 | 3,419,742 | -1.49(-1.98%) |
Jan 31, 2023 | 75.41 | 75.65 | 74.19 | 75.18 | 7,548,402 | +0.01(+0.01%) |
Jan 30, 2023 | 74.77 | 75.45 | 74.45 | 75.17 | 2,504,003 | +0.74(+0.99%) |
Jan 27, 2023 | 76.02 | 76.44 | 74.32 | 74.43 | 2,275,086 | -1.36(-1.80%) |
Jan 26, 2023 | 73.90 | 75.86 | 73.56 | 75.79 | 2,338,873 | +2.09(+2.84%) |
Jan 25, 2023 | 72.74 | 73.78 | 72.50 | 73.70 | 2,393,866 | +0.86(+1.18%) |
Jan 24, 2023 | 73.38 | 73.38 | 71.88 | 72.84 | 1,377,776 | -0.61(-0.83%) |
Jan 23, 2023 | 73.92 | 74.13 | 73.26 | 73.46 | 1,562,810 | -0.33(-0.45%) |
Jan 20, 2023 | 73.86 | 74.57 | 72.72 | 73.79 | 2,003,876 | +0.33(+0.45%) |
Jan 19, 2023 | 74.49 | 74.72 | 73.24 | 73.46 | 2,002,914 | -0.96(-1.29%) |
Jan 18, 2023 | 74.17 | 75.19 | 74.10 | 74.42 | 2,201,095 | +0.05(+0.07%) |
Jan 17, 2023 | 74.66 | 75.50 | 74.23 | 74.37 | 2,287,002 | -0.44(-0.59%) |
Jan 13, 2023 | 74.26 | 75.17 | 74.21 | 74.81 | 3,000,908 | +0.34(+0.46%) |
Jan 12, 2023 | 74.32 | 74.97 | 73.85 | 74.47 | 1,519,009 | +0.00(+0.00%) |
Jan 11, 2023 | 76.09 | 76.25 | 74.45 | 74.47 | 2,288,487 | -1.57(-2.06%) |
Jan 10, 2023 | 75.86 | 76.25 | 75.08 | 76.03 | 1,542,056 | +0.55(+0.72%) |
Jan 09, 2023 | 76.55 | 76.99 | 75.39 | 75.49 | 3,154,788 | -1.04(-1.36%) |
Jan 06, 2023 | 75.21 | 76.55 | 74.92 | 76.53 | 2,604,362 | +1.97(+2.64%) |
Jan 05, 2023 | 74.73 | 74.93 | 74.35 | 74.56 | 2,801,131 | -0.37(-0.49%) |
Jan 04, 2023 | 74.65 | 74.98 | 73.91 | 74.93 | 2,328,290 | +0.26(+0.35%) |
Jan 03, 2023 | 74.41 | 74.69 | 73.32 | 74.67 | 4,171,990 | -0.14(-0.18%) |
Dec 30, 2022 | 74.99 | 75.20 | 73.99 | 74.81 | 2,482,311 | -0.34(-0.46%) |
Dec 29, 2022 | 76.44 | 76.44 | 74.93 | 75.15 | 2,072,193 | -0.85(-1.12%) |
Dec 28, 2022 | 76.70 | 76.97 | 75.94 | 76.00 | 1,728,012 | -0.53(-0.69%) |
Dec 27, 2022 | 77.36 | 77.41 | 76.46 | 76.54 | 1,968,938 | -0.87(-1.12%) |
Dec 23, 2022 | 77.79 | 78.08 | 77.00 | 77.41 | 1,444,844 | -0.49(-0.63%) |
Dec 22, 2022 | 77.36 | 78.23 | 76.99 | 77.90 | 2,093,447 | +0.54(+0.70%) |
Dec 21, 2022 | 77.39 | 78.02 | 77.03 | 77.36 | 1,933,085 | +0.41(+0.53%) |
Dec 20, 2022 | 76.89 | 77.76 | 76.42 | 76.95 | 2,440,230 | +0.23(+0.30%) |
Dec 19, 2022 | 76.78 | 77.48 | 76.32 | 76.72 | 2,510,902 | +0.06(+0.08%) |
Dec 16, 2022 | 75.38 | 76.77 | 75.27 | 76.66 | 8,364,693 | +0.69(+0.90%) |
Dec 15, 2022 | 75.47 | 76.21 | 75.04 | 75.97 | 3,237,869 | +0.02(+0.03%) |
Dec 14, 2022 | 75.97 | 76.36 | 75.05 | 75.96 | 2,815,064 | +0.28(+0.37%) |
Dec 13, 2022 | 76.99 | 76.99 | 75.45 | 75.67 | 4,137,333 | -1.22(-1.58%) |
Dec 12, 2022 | 75.33 | 76.89 | 74.74 | 76.89 | 2,170,278 | +1.90(+2.54%) |
Dec 09, 2022 | 77.82 | 78.11 | 74.77 | 74.99 | 3,970,341 | -3.12(-4.00%) |
Dec 08, 2022 | 77.50 | 78.59 | 77.35 | 78.11 | 2,325,869 | +0.61(+0.79%) |
Dec 07, 2022 | 77.02 | 77.73 | 76.68 | 77.50 | 3,622,319 | +0.73(+0.94%) |
Dec 06, 2022 | 76.69 | 77.31 | 76.01 | 76.78 | 3,147,589 | -0.08(-0.10%) |
Dec 05, 2022 | 77.42 | 77.74 | 76.56 | 76.85 | 2,187,398 | -1.35(-1.73%) |
Dec 02, 2022 | 76.56 | 78.79 | 76.03 | 78.21 | 2,931,537 | +1.57(+2.04%) |
Dec 01, 2022 | 77.65 | 77.67 | 75.96 | 76.64 | 3,451,469 | -0.88(-1.14%) |
Nov 30, 2022 | 75.90 | 77.58 | 75.35 | 77.52 | 6,276,571 | +1.47(+1.93%) |
Nov 29, 2022 | 75.79 | 76.72 | 75.52 | 76.05 | 2,609,009 | +0.18(+0.24%) |
Nov 28, 2022 | 76.02 | 76.93 | 75.52 | 75.87 | 2,676,157 | -0.47(-0.62%) |
Nov 25, 2022 | 76.40 | 77.09 | 75.91 | 76.34 | 1,156,924 | +0.49(+0.65%) |
Nov 23, 2022 | 76.27 | 76.78 | 75.39 | 75.85 | 2,115,938 | -0.44(-0.57%) |
Nov 22, 2022 | 75.97 | 76.87 | 75.79 | 76.28 | 1,947,735 | +1.13(+1.51%) |
Nov 21, 2022 | 74.86 | 75.84 | 74.65 | 75.15 | 3,385,311 | +0.04(+0.05%) |
Nov 18, 2022 | 74.56 | 75.55 | 74.35 | 75.11 | 2,563,248 | +1.06(+1.44%) |
Nov 17, 2022 | 72.64 | 74.16 | 71.94 | 74.05 | 3,878,921 | +1.35(+1.86%) |
Nov 16, 2022 | 72.10 | 73.19 | 71.88 | 72.70 | 2,219,042 | +0.83(+1.16%) |
Nov 15, 2022 | 72.85 | 73.62 | 71.57 | 71.87 | 3,379,032 | -0.86(-1.18%) |
Nov 14, 2022 | 73.05 | 74.40 | 72.61 | 72.73 | 3,032,776 | -0.06(-0.08%) |
Nov 11, 2022 | 75.49 | 75.67 | 70.67 | 72.78 | 6,571,183 | -2.57(-3.41%) |
Nov 10, 2022 | 78.71 | 78.82 | 73.53 | 75.36 | 5,032,040 | -2.17(-2.79%) |
Nov 09, 2022 | 77.36 | 78.53 | 76.98 | 77.52 | 2,399,057 | +0.06(+0.07%) |
Nov 08, 2022 | 77.49 | 78.30 | 76.39 | 77.46 | 3,735,621 | -0.84(-1.07%) |
Nov 07, 2022 | 76.68 | 78.88 | 75.46 | 78.31 | 3,792,758 | +1.41(+1.84%) |
Nov 04, 2022 | 75.18 | 77.26 | 74.49 | 76.89 | 5,771,169 | +3.72(+5.09%) |
Nov 03, 2022 | 72.15 | 73.66 | 71.58 | 73.17 | 3,597,810 | +0.60(+0.83%) |
Nov 02, 2022 | 72.93 | 74.27 | 72.55 | 72.57 | 3,199,256 | -0.33(-0.45%) |
Nov 01, 2022 | 73.48 | 73.97 | 72.26 | 72.90 | 3,399,356 | -0.49(-0.67%) |
Oct 31, 2022 | 74.42 | 74.46 | 73.33 | 73.39 | 8,098,394 | -1.20(-1.61%) |
Oct 28, 2022 | 73.18 | 74.65 | 73.11 | 74.59 | 2,210,022 | +1.74(+2.39%) |
Oct 27, 2022 | 72.89 | 73.59 | 72.56 | 72.85 | 2,262,451 | +0.42(+0.57%) |
Oct 26, 2022 | 72.09 | 72.96 | 71.65 | 72.44 | 2,516,743 | +1.15(+1.61%) |
Oct 25, 2022 | 70.59 | 71.85 | 70.34 | 71.28 | 3,569,475 | -0.08(-0.11%) |
Oct 24, 2022 | 71.24 | 72.06 | 70.73 | 71.36 | 2,364,453 | +0.74(+1.05%) |
Oct 21, 2022 | 68.51 | 70.75 | 68.38 | 70.62 | 3,192,171 | +2.19(+3.19%) |
Oct 20, 2022 | 68.38 | 68.60 | 67.49 | 68.43 | 2,780,383 | -0.03(-0.04%) |
Oct 19, 2022 | 68.40 | 69.53 | 67.97 | 68.46 | 2,105,174 | +0.14(+0.20%) |
Oct 18, 2022 | 66.89 | 68.35 | 66.82 | 68.33 | 3,469,072 | +2.36(+3.58%) |
Oct 17, 2022 | 66.73 | 67.09 | 65.76 | 65.97 | 3,811,404 | +0.14(+0.21%) |
Oct 14, 2022 | 67.07 | 67.41 | 65.44 | 65.83 | 2,275,912 | -0.76(-1.15%) |
Oct 13, 2022 | 64.96 | 66.99 | 64.71 | 66.60 | 3,435,944 | +0.98(+1.49%) |
Oct 12, 2022 | 67.77 | 68.07 | 65.62 | 65.62 | 3,891,673 | -2.39(-3.51%) |
Oct 11, 2022 | 66.72 | 68.77 | 66.21 | 68.01 | 3,294,296 | +1.50(+2.25%) |
Oct 10, 2022 | 66.02 | 66.77 | 65.89 | 66.51 | 2,232,263 | +0.54(+0.82%) |
Oct 07, 2022 | 66.53 | 66.99 | 65.49 | 65.97 | 2,760,246 | -1.18(-1.76%) |
Oct 06, 2022 | 66.92 | 67.62 | 66.73 | 67.15 | 2,393,259 | +0.05(+0.07%) |
Oct 05, 2022 | 66.99 | 67.83 | 66.33 | 67.10 | 2,591,409 | -0.42(-0.62%) |
Oct 04, 2022 | 66.28 | 67.53 | 65.89 | 67.51 | 3,826,914 | +1.79(+2.72%) |
Oct 03, 2022 | 64.58 | 66.05 | 63.87 | 65.72 | 2,707,621 | +1.25(+1.93%) |
Sep 30, 2022 | 65.38 | 65.71 | 64.34 | 64.48 | 3,483,029 | -0.59(-0.91%) |
Sep 29, 2022 | 66.45 | 66.57 | 64.54 | 65.07 | 3,047,036 | -1.44(-2.16%) |
Sep 28, 2022 | 66.39 | 66.81 | 64.84 | 66.51 | 4,413,306 | +2.96(+4.65%) |
Sep 27, 2022 | 63.69 | 64.62 | 62.90 | 63.55 | 3,464,180 | +0.42(+0.67%) |
Sep 26, 2022 | 63.09 | 63.82 | 62.81 | 63.13 | 2,794,526 | -0.27(-0.42%) |
Sep 23, 2022 | 64.10 | 64.27 | 62.39 | 63.40 | 2,229,912 | -1.17(-1.81%) |
Sep 22, 2022 | 64.90 | 65.06 | 64.03 | 64.57 | 2,073,809 | -0.24(-0.37%) |
Sep 21, 2022 | 65.85 | 66.46 | 64.79 | 64.81 | 2,135,084 | -0.26(-0.40%) |
Sep 20, 2022 | 65.22 | 65.57 | 64.60 | 65.07 | 3,646,950 | -0.39(-0.60%) |
Sep 19, 2022 | 63.63 | 65.49 | 63.52 | 65.47 | 2,861,127 | +1.29(+2.00%) |
Sep 16, 2022 | 63.49 | 64.34 | 63.26 | 64.18 | 7,637,967 | +0.45(+0.71%) |
Sep 15, 2022 | 64.26 | 64.66 | 63.60 | 63.73 | 3,690,901 | -0.34(-0.52%) |
Sep 14, 2022 | 64.28 | 64.68 | 63.46 | 64.06 | 4,580,511 | -0.09(-0.13%) |
Sep 13, 2022 | 65.84 | 65.90 | 63.98 | 64.15 | 3,565,251 | -2.11(-3.19%) |
Sep 12, 2022 | 67.08 | 67.32 | 66.07 | 66.26 | 2,492,690 | -0.83(-1.23%) |
Sep 09, 2022 | 67.98 | 68.00 | 67.07 | 67.09 | 2,193,318 | -0.71(-1.05%) |
Sep 08, 2022 | 68.12 | 68.34 | 66.93 | 67.80 | 2,571,347 | -0.33(-0.48%) |
Sep 07, 2022 | 66.71 | 68.24 | 66.28 | 68.12 | 3,234,839 | +1.40(+2.10%) |
Sep 06, 2022 | 68.34 | 68.56 | 65.97 | 66.72 | 3,440,932 | -1.42(-2.08%) |
Sep 02, 2022 | 68.64 | 69.38 | 67.93 | 68.14 | 2,222,987 | -0.32(-0.46%) |
Sep 01, 2022 | 67.60 | 68.68 | 67.47 | 68.46 | 2,327,214 | +0.58(+0.85%) |
Aug 31, 2022 | 67.19 | 68.02 | 66.89 | 67.88 | 3,635,729 | +0.84(+1.26%) |
Aug 30, 2022 | 67.07 | 67.74 | 66.44 | 67.04 | 2,974,415 | +0.14(+0.22%) |
Aug 29, 2022 | 64.51 | 67.18 | 64.11 | 66.90 | 2,239,949 | +2.01(+3.09%) |
Aug 26, 2022 | 66.32 | 66.60 | 64.87 | 64.89 | 1,930,843 | -1.44(-2.17%) |
Aug 25, 2022 | 66.03 | 66.41 | 65.71 | 66.33 | 1,629,213 | +0.34(+0.51%) |
Aug 24, 2022 | 65.30 | 66.17 | 65.10 | 65.99 | 1,815,906 | +0.74(+1.13%) |
Aug 23, 2022 | 65.24 | 65.65 | 65.08 | 65.25 | 2,274,289 | +0.07(+0.10%) |
Aug 22, 2022 | 66.30 | 66.43 | 65.13 | 65.19 | 1,707,648 | -1.27(-1.91%) |
Aug 19, 2022 | 66.03 | 66.83 | 65.93 | 66.45 | 3,029,216 | +0.41(+0.63%) |
Aug 18, 2022 | 66.58 | 66.87 | 65.56 | 66.04 | 2,066,660 | -0.30(-0.45%) |
Aug 17, 2022 | 66.59 | 67.05 | 65.96 | 66.34 | 2,147,965 | -0.99(-1.47%) |
Aug 16, 2022 | 67.05 | 68.26 | 66.25 | 67.33 | 3,700,636 | +0.16(+0.24%) |
Aug 15, 2022 | 66.08 | 68.58 | 64.40 | 67.16 | 10,767,211 | +0.62(+0.94%) |
Aug 12, 2022 | 63.18 | 66.76 | 63.18 | 66.54 | 5,580,805 | +3.19(+5.03%) |
Aug 11, 2022 | 58.18 | 63.55 | 58.18 | 63.35 | 7,168,801 | +3.12(+5.18%) |
Aug 10, 2022 | 59.67 | 60.24 | 59.42 | 60.23 | 3,077,471 | +0.94(+1.59%) |
Aug 09, 2022 | 59.21 | 59.73 | 59.03 | 59.29 | 2,088,379 | +0.27(+0.46%) |
Aug 08, 2022 | 59.22 | 59.73 | 58.80 | 59.02 | 2,819,913 | -0.02(-0.03%) |
Aug 05, 2022 | 57.65 | 59.06 | 57.59 | 59.04 | 2,028,574 | +1.22(+2.11%) |
Aug 04, 2022 | 57.98 | 58.72 | 57.74 | 57.82 | 2,159,296 | +0.07(+0.12%) |
Aug 03, 2022 | 57.76 | 57.98 | 56.98 | 57.76 | 3,010,329 | +0.39(+0.69%) |
Aug 02, 2022 | 58.08 | 58.11 | 56.68 | 57.36 | 3,741,693 | -0.54(-0.93%) |
Aug 01, 2022 | 57.10 | 58.21 | 56.85 | 57.90 | 3,225,568 | +0.73(+1.28%) |
Jul 29, 2022 | 56.54 | 57.34 | 56.37 | 57.17 | 4,373,839 | +0.65(+1.16%) |
Jul 28, 2022 | 55.80 | 56.62 | 55.00 | 56.52 | 2,288,355 | +0.74(+1.33%) |
Jul 27, 2022 | 55.25 | 55.99 | 54.96 | 55.78 | 2,091,668 | +0.30(+0.54%) |
Jul 26, 2022 | 55.23 | 55.66 | 54.98 | 55.48 | 1,807,065 | +0.50(+0.91%) |
Jul 25, 2022 | 54.80 | 55.57 | 54.72 | 54.98 | 2,033,136 | +0.28(+0.51%) |
Jul 22, 2022 | 54.36 | 55.07 | 54.00 | 54.70 | 2,315,384 | +0.83(+1.53%) |
Jul 21, 2022 | 53.30 | 53.91 | 53.08 | 53.88 | 2,055,872 | +0.42(+0.79%) |
Jul 20, 2022 | 53.62 | 53.80 | 52.97 | 53.46 | 2,225,921 | +0.01(+0.02%) |
Jul 19, 2022 | 52.88 | 53.70 | 52.57 | 53.45 | 1,749,546 | +0.90(+1.72%) |
Jul 18, 2022 | 53.28 | 53.28 | 52.30 | 52.54 | 2,652,333 | -0.45(-0.85%) |
Jul 15, 2022 | 52.59 | 53.02 | 52.09 | 53.00 | 2,095,817 | +1.11(+2.15%) |
Jul 14, 2022 | 50.29 | 52.12 | 49.87 | 51.88 | 2,736,829 | +1.10(+2.17%) |
Jul 13, 2022 | 50.61 | 51.13 | 50.48 | 50.78 | 2,155,353 | -0.29(-0.56%) |
Jul 12, 2022 | 50.87 | 51.75 | 50.66 | 51.07 | 2,244,024 | +0.20(+0.40%) |
Jul 11, 2022 | 50.63 | 51.18 | 50.47 | 50.87 | 1,290,891 | +0.07(+0.13%) |
Jul 08, 2022 | 50.80 | 51.66 | 50.63 | 50.80 | 1,457,400 | +0.16(+0.32%) |
Jul 07, 2022 | 50.43 | 50.84 | 50.04 | 50.63 | 2,283,451 | +0.11(+0.21%) |
Jul 06, 2022 | 50.14 | 51.12 | 49.84 | 50.53 | 3,094,347 | +0.37(+0.75%) |
Jul 05, 2022 | 50.71 | 50.79 | 49.26 | 50.15 | 1,774,711 | -0.82(-1.60%) |
Jul 01, 2022 | 50.38 | 51.05 | 49.76 | 50.97 | 2,013,722 | +0.80(+1.59%) |
Jun 30, 2022 | 50.74 | 50.83 | 49.88 | 50.17 | 2,127,202 | -0.89(-1.74%) |
Jun 29, 2022 | 51.65 | 51.80 | 50.85 | 51.06 | 1,711,154 | -0.12(-0.24%) |
Jun 28, 2022 | 52.31 | 52.67 | 50.99 | 51.18 | 1,452,737 | -0.99(-1.90%) |
Jun 27, 2022 | 51.88 | 52.22 | 51.13 | 52.17 | 2,045,033 | +0.39(+0.75%) |
Jun 24, 2022 | 50.84 | 52.29 | 50.26 | 51.78 | 6,037,585 | +1.36(+2.70%) |
Jun 23, 2022 | 50.23 | 50.91 | 49.98 | 50.42 | 1,690,026 | +0.41(+0.82%) |
Jun 22, 2022 | 48.69 | 50.20 | 48.45 | 50.02 | 2,310,182 | +1.05(+2.14%) |
Jun 21, 2022 | 48.87 | 49.33 | 48.18 | 48.97 | 2,197,676 | +0.75(+1.56%) |
Jun 17, 2022 | 48.18 | 48.88 | 47.93 | 48.22 | 4,440,397 | +0.21(+0.44%) |
Jun 16, 2022 | 48.24 | 48.29 | 47.27 | 48.01 | 2,346,363 | -0.53(-1.10%) |
Jun 15, 2022 | 48.78 | 49.32 | 48.02 | 48.54 | 2,371,218 | -0.07(-0.14%) |
Jun 14, 2022 | 48.85 | 49.38 | 48.12 | 48.61 | 2,402,278 | -0.36(-0.74%) |
Jun 13, 2022 | 50.00 | 50.55 | 48.59 | 48.97 | 1,978,289 | -1.87(-3.68%) |
Jun 10, 2022 | 49.24 | 51.33 | 49.04 | 50.84 | 2,524,362 | +1.06(+2.12%) |
Jun 09, 2022 | 50.55 | 50.73 | 49.75 | 49.79 | 2,097,193 | -1.14(-2.24%) |
Jun 08, 2022 | 50.99 | 51.49 | 50.84 | 50.93 | 1,355,950 | -0.34(-0.67%) |
Jun 07, 2022 | 51.13 | 51.37 | 50.60 | 51.27 | 1,363,307 | +0.16(+0.32%) |
Jun 06, 2022 | 51.03 | 51.50 | 50.69 | 51.11 | 1,770,024 | -0.08(-0.15%) |
Jun 03, 2022 | 51.76 | 51.83 | 51.09 | 51.18 | 1,811,064 | -0.65(-1.25%) |
Jun 02, 2022 | 52.73 | 52.75 | 51.00 | 51.83 | 2,377,390 | -0.88(-1.68%) |
Jun 01, 2022 | 53.93 | 54.17 | 51.85 | 52.72 | 2,087,611 | -0.85(-1.58%) |
May 31, 2022 | 54.01 | 54.31 | 53.18 | 53.56 | 3,892,744 | -1.31(-2.39%) |
May 27, 2022 | 55.07 | 55.45 | 54.78 | 54.87 | 1,729,878 | -0.30(-0.55%) |
May 26, 2022 | 54.02 | 55.69 | 53.62 | 55.18 | 2,321,195 | +0.27(+0.48%) |
May 25, 2022 | 54.15 | 55.13 | 53.83 | 54.91 | 2,047,967 | +0.60(+1.10%) |
May 24, 2022 | 54.22 | 54.49 | 52.95 | 54.31 | 1,559,072 | +0.14(+0.26%) |
May 23, 2022 | 53.78 | 54.64 | 53.25 | 54.17 | 2,190,712 | +1.10(+2.08%) |
May 20, 2022 | 53.13 | 53.41 | 51.99 | 53.07 | 2,375,672 | -0.03(-0.05%) |
May 19, 2022 | 52.31 | 53.41 | 51.82 | 53.10 | 2,681,124 | +0.14(+0.27%) |
May 18, 2022 | 54.85 | 55.08 | 52.76 | 52.95 | 2,578,382 | -0.97(-1.80%) |
May 17, 2022 | 53.73 | 53.99 | 53.14 | 53.92 | 2,143,524 | +0.53(+1.00%) |
May 16, 2022 | 53.20 | 54.10 | 52.93 | 53.39 | 2,828,397 | +0.50(+0.95%) |
May 13, 2022 | 52.52 | 53.12 | 52.11 | 52.89 | 2,350,115 | +0.60(+1.15%) |
May 12, 2022 | 52.78 | 52.80 | 51.12 | 52.29 | 2,890,097 | -0.87(-1.65%) |
May 11, 2022 | 53.68 | 54.96 | 53.11 | 53.16 | 2,883,652 | -0.14(-0.27%) |
May 10, 2022 | 54.38 | 54.62 | 52.42 | 53.31 | 3,273,412 | -0.87(-1.61%) |
May 09, 2022 | 54.94 | 55.06 | 53.76 | 54.18 | 3,512,776 | -1.24(-2.23%) |
May 06, 2022 | 54.47 | 55.73 | 54.29 | 55.42 | 3,122,577 | +0.38(+0.69%) |
May 05, 2022 | 52.34 | 56.30 | 51.75 | 55.04 | 6,549,713 | -2.49(-4.33%) |
May 04, 2022 | 56.54 | 57.94 | 55.65 | 57.53 | 4,089,822 | +1.62(+2.89%) |
May 03, 2022 | 55.61 | 56.71 | 55.61 | 55.91 | 2,414,008 | +0.68(+1.22%) |
May 02, 2022 | 55.90 | 56.12 | 54.40 | 55.24 | 3,206,174 | +0.03(+0.05%) |
Apr 29, 2022 | 56.63 | 56.63 | 55.06 | 55.21 | 7,602,227 | -1.68(-2.96%) |
Apr 28, 2022 | 57.18 | 57.46 | 56.08 | 56.89 | 2,257,207 | -0.01(-0.02%) |
Apr 27, 2022 | 57.66 | 57.77 | 56.69 | 56.90 | 2,816,347 | -0.76(-1.32%) |
Apr 26, 2022 | 57.90 | 59.02 | 57.63 | 57.66 | 2,051,089 | -0.58(-1.00%) |
Apr 25, 2022 | 58.25 | 58.61 | 56.89 | 58.24 | 2,798,185 | -0.31(-0.54%) |
Apr 22, 2022 | 59.85 | 60.01 | 58.49 | 58.56 | 2,482,235 | -2.07(-3.42%) |
Apr 21, 2022 | 60.90 | 61.37 | 60.31 | 60.63 | 2,879,452 | -0.10(-0.17%) |
Apr 20, 2022 | 59.80 | 61.07 | 59.80 | 60.73 | 1,997,887 | +1.08(+1.82%) |
Apr 19, 2022 | 60.01 | 60.34 | 59.35 | 59.65 | 1,900,964 | -0.25(-0.41%) |
Apr 18, 2022 | 59.49 | 60.55 | 59.49 | 59.90 | 1,626,053 | +0.02(+0.03%) |
Apr 14, 2022 | 60.30 | 60.98 | 59.82 | 59.88 | 3,075,439 | -0.07(-0.11%) |
Apr 13, 2022 | 59.99 | 60.50 | 59.09 | 59.94 | 2,885,805 | -0.26(-0.43%) |
Apr 12, 2022 | 59.21 | 60.40 | 58.85 | 60.20 | 4,429,727 | +1.83(+3.13%) |
Apr 11, 2022 | 58.92 | 59.68 | 58.17 | 58.37 | 3,192,781 | -0.49(-0.84%) |
Apr 08, 2022 | 56.95 | 59.11 | 56.66 | 58.87 | 5,163,839 | +2.40(+4.24%) |
Apr 07, 2022 | 54.49 | 56.51 | 54.40 | 56.47 | 4,365,927 | +1.87(+3.43%) |
Apr 06, 2022 | 54.00 | 54.82 | 53.90 | 54.60 | 2,203,700 | +0.55(+1.02%) |
Apr 05, 2022 | 53.90 | 54.87 | 53.90 | 54.05 | 2,142,776 | +0.12(+0.23%) |
Apr 04, 2022 | 54.48 | 54.75 | 53.59 | 53.92 | 2,692,007 | -0.86(-1.56%) |
Apr 01, 2022 | 53.96 | 54.79 | 53.82 | 54.78 | 2,101,293 | +0.86(+1.59%) |
Mar 31, 2022 | 54.21 | 54.57 | 53.90 | 53.92 | 2,053,468 | -0.42(-0.77%) |
Mar 30, 2022 | 54.44 | 55.01 | 53.98 | 54.34 | 2,090,992 | +0.02(+0.03%) |
Mar 29, 2022 | 54.69 | 54.84 | 53.65 | 54.32 | 2,060,525 | -0.18(-0.33%) |
Mar 28, 2022 | 54.45 | 54.55 | 53.60 | 54.50 | 1,906,512 | -0.15(-0.28%) |
Mar 25, 2022 | 54.12 | 54.67 | 53.81 | 54.65 | 1,829,494 | +0.65(+1.20%) |
Mar 24, 2022 | 53.49 | 54.28 | 53.19 | 54.00 | 1,929,049 | +0.48(+0.90%) |
Mar 23, 2022 | 54.50 | 54.81 | 53.47 | 53.52 | 2,630,403 | -0.93(-1.71%) |
Mar 22, 2022 | 54.78 | 55.11 | 54.16 | 54.45 | 2,882,712 | +0.14(+0.26%) |
Mar 21, 2022 | 54.21 | 55.13 | 53.95 | 54.31 | 3,483,424 | +0.29(+0.54%) |
Mar 18, 2022 | 54.01 | 54.10 | 52.97 | 54.02 | 6,898,659 | +0.09(+0.17%) |
Mar 17, 2022 | 50.40 | 53.93 | 50.14 | 53.93 | 6,964,502 | +3.22(+6.36%) |
Mar 16, 2022 | 51.13 | 51.33 | 49.72 | 50.70 | 3,419,333 | -0.15(-0.30%) |
Mar 15, 2022 | 49.82 | 50.91 | 49.61 | 50.85 | 2,590,275 | +1.24(+2.51%) |
Mar 14, 2022 | 50.12 | 50.25 | 49.02 | 49.61 | 2,433,956 | +0.04(+0.08%) |
Mar 11, 2022 | 49.93 | 50.36 | 49.53 | 49.57 | 1,749,211 | -0.57(-1.13%) |
Mar 10, 2022 | 49.77 | 50.28 | 49.51 | 50.14 | 1,692,260 | -0.02(-0.04%) |
Mar 09, 2022 | 50.44 | 50.76 | 50.06 | 50.15 | 1,672,188 | +0.72(+1.45%) |
Mar 08, 2022 | 49.52 | 50.26 | 49.08 | 49.44 | 2,585,360 | +0.00(+0.00%) |
Mar 07, 2022 | 50.63 | 50.63 | 49.39 | 49.44 | 3,312,513 | -1.48(-2.91%) |
Mar 04, 2022 | 49.90 | 50.95 | 49.63 | 50.92 | 2,614,068 | +0.18(+0.35%) |
Mar 03, 2022 | 50.48 | 50.99 | 50.15 | 50.74 | 2,376,161 | +0.33(+0.65%) |
Mar 02, 2022 | 50.05 | 50.63 | 49.82 | 50.41 | 2,140,842 | +0.59(+1.19%) |