Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.96 | 69.27 | 68.55 | 68.99 | 3,712,184 | +0.09(+0.12%) |
Feb 27, 2023 | 69.56 | 69.56 | 68.12 | 68.91 | 2,843,323 | -0.18(-0.26%) |
Feb 24, 2023 | 69.09 | 69.50 | 68.56 | 69.09 | 2,599,433 | -1.09(-1.55%) |
Feb 23, 2023 | 70.31 | 70.63 | 69.97 | 70.18 | 2,096,072 | +0.32(+0.47%) |
Feb 22, 2023 | 70.93 | 71.65 | 69.62 | 69.85 | 2,493,606 | -0.73(-1.03%) |
Feb 21, 2023 | 72.01 | 72.27 | 70.29 | 70.58 | 2,852,275 | -1.75(-2.42%) |
Feb 17, 2023 | 71.73 | 72.74 | 71.65 | 72.33 | 2,717,967 | +0.78(+1.10%) |
Feb 16, 2023 | 71.04 | 72.02 | 69.11 | 71.54 | 2,241,996 | -0.04(-0.05%) |
Feb 15, 2023 | 69.94 | 71.67 | 69.77 | 71.58 | 2,983,272 | +1.63(+2.34%) |
Feb 14, 2023 | 69.67 | 70.72 | 68.94 | 69.95 | 2,804,212 | +0.19(+0.27%) |
Feb 13, 2023 | 69.39 | 70.04 | 68.98 | 69.76 | 1,973,516 | +0.25(+0.36%) |
Feb 10, 2023 | 70.01 | 70.18 | 68.98 | 69.51 | 2,406,252 | -0.02(-0.03%) |
Feb 09, 2023 | 69.89 | 70.93 | 69.20 | 69.53 | 4,633,573 | +1.01(+1.47%) |
Feb 08, 2023 | 69.99 | 70.28 | 68.48 | 68.52 | 3,181,418 | -1.50(-2.14%) |
Feb 07, 2023 | 69.91 | 70.35 | 68.86 | 70.02 | 3,199,725 | -0.10(-0.14%) |
Feb 06, 2023 | 69.82 | 70.35 | 69.58 | 70.11 | 3,572,741 | +0.17(+0.24%) |
Feb 03, 2023 | 70.38 | 70.71 | 69.82 | 69.95 | 2,544,497 | -0.91(-1.28%) |
Feb 02, 2023 | 70.67 | 71.10 | 69.72 | 70.86 | 3,092,356 | +0.16(+0.22%) |
Feb 01, 2023 | 68.93 | 71.16 | 68.42 | 70.70 | 4,067,592 | +1.30(+1.88%) |
Jan 31, 2023 | 69.38 | 69.61 | 68.69 | 69.40 | 4,390,043 | +0.34(+0.49%) |
Jan 30, 2023 | 70.08 | 70.51 | 68.95 | 69.06 | 4,172,906 | -1.17(-1.67%) |
Jan 27, 2023 | 71.11 | 71.26 | 69.17 | 70.24 | 4,415,335 | -1.02(-1.43%) |
Jan 26, 2023 | 71.04 | 71.67 | 70.20 | 71.25 | 4,209,538 | +0.90(+1.28%) |
Jan 25, 2023 | 70.34 | 70.67 | 69.40 | 70.35 | 4,224,567 | -0.17(-0.24%) |
Jan 24, 2023 | 66.66 | 70.75 | 65.71 | 70.52 | 12,165,566 | +5.61(+8.64%) |
Jan 23, 2023 | 63.37 | 65.43 | 62.89 | 64.92 | 6,262,808 | +1.94(+3.08%) |
Jan 20, 2023 | 62.13 | 63.14 | 61.80 | 62.97 | 3,494,186 | +0.75(+1.20%) |
Jan 19, 2023 | 63.18 | 63.18 | 61.69 | 62.22 | 3,301,567 | -1.10(-1.73%) |
Jan 18, 2023 | 64.79 | 65.11 | 63.25 | 63.32 | 3,717,846 | -1.19(-1.84%) |
Jan 17, 2023 | 65.39 | 65.57 | 64.46 | 64.51 | 3,387,427 | -0.67(-1.03%) |
Jan 13, 2023 | 64.05 | 65.25 | 63.84 | 65.18 | 2,682,201 | +0.81(+1.26%) |
Jan 12, 2023 | 63.79 | 64.69 | 63.66 | 64.37 | 3,053,216 | +0.21(+0.33%) |
Jan 11, 2023 | 63.86 | 64.21 | 63.12 | 64.16 | 3,547,466 | +0.36(+0.57%) |
Jan 10, 2023 | 62.70 | 63.82 | 62.39 | 63.80 | 2,896,277 | +0.44(+0.70%) |
Jan 09, 2023 | 63.65 | 64.23 | 63.19 | 63.35 | 2,846,205 | -0.34(-0.53%) |
Jan 06, 2023 | 62.53 | 63.87 | 62.53 | 63.69 | 2,512,033 | +1.61(+2.60%) |
Jan 05, 2023 | 62.17 | 62.37 | 61.56 | 62.08 | 2,744,343 | -0.27(-0.44%) |
Jan 04, 2023 | 62.90 | 63.07 | 62.07 | 62.35 | 2,782,185 | -0.14(-0.22%) |
Jan 03, 2023 | 62.78 | 63.00 | 62.01 | 62.49 | 3,109,754 | -0.34(-0.54%) |
Dec 30, 2022 | 62.21 | 63.06 | 61.96 | 62.83 | 1,988,297 | +0.23(+0.38%) |
Dec 29, 2022 | 63.40 | 63.48 | 62.44 | 62.59 | 2,164,798 | -0.42(-0.66%) |
Dec 28, 2022 | 63.93 | 64.01 | 62.95 | 63.01 | 1,611,043 | -0.68(-1.07%) |
Dec 27, 2022 | 63.96 | 64.22 | 63.53 | 63.69 | 1,638,292 | -0.15(-0.23%) |
Dec 23, 2022 | 63.34 | 64.18 | 63.04 | 63.84 | 2,421,174 | +0.46(+0.73%) |
Dec 22, 2022 | 63.93 | 64.11 | 62.50 | 63.37 | 4,050,090 | -0.78(-1.22%) |
Dec 21, 2022 | 63.57 | 64.41 | 63.43 | 64.15 | 2,662,452 | +1.04(+1.65%) |
Dec 20, 2022 | 63.07 | 63.68 | 62.82 | 63.11 | 3,413,279 | +0.19(+0.30%) |
Dec 19, 2022 | 62.39 | 63.47 | 62.39 | 62.92 | 3,133,683 | +0.56(+0.90%) |
Dec 16, 2022 | 61.63 | 62.66 | 61.26 | 62.36 | 7,795,186 | +0.19(+0.31%) |
Dec 15, 2022 | 63.47 | 63.47 | 61.87 | 62.17 | 4,381,898 | -1.29(-2.03%) |
Dec 14, 2022 | 64.62 | 65.14 | 63.12 | 63.46 | 3,864,130 | +0.33(+0.53%) |
Dec 13, 2022 | 65.10 | 65.22 | 62.20 | 63.13 | 4,315,219 | -0.46(-0.72%) |
Dec 12, 2022 | 62.84 | 63.84 | 62.28 | 63.59 | 3,399,242 | +1.05(+1.68%) |
Dec 09, 2022 | 64.10 | 64.24 | 62.40 | 62.54 | 5,006,755 | -1.45(-2.27%) |
Dec 08, 2022 | 64.67 | 65.17 | 63.70 | 63.99 | 2,533,905 | -0.54(-0.84%) |
Dec 07, 2022 | 64.20 | 64.99 | 64.16 | 64.53 | 3,228,905 | +0.51(+0.79%) |
Dec 06, 2022 | 63.94 | 64.29 | 63.52 | 64.02 | 3,746,092 | +0.19(+0.30%) |
Dec 05, 2022 | 64.88 | 64.89 | 63.72 | 63.83 | 2,513,320 | -1.50(-2.30%) |
Dec 02, 2022 | 64.48 | 65.53 | 64.27 | 65.33 | 3,303,773 | -0.10(-0.15%) |
Dec 01, 2022 | 65.54 | 65.95 | 65.18 | 65.43 | 2,990,064 | +0.02(+0.04%) |
Nov 30, 2022 | 64.33 | 65.72 | 63.86 | 65.41 | 4,953,463 | +1.02(+1.58%) |
Nov 29, 2022 | 64.09 | 64.81 | 63.96 | 64.39 | 2,682,810 | +0.40(+0.63%) |
Nov 28, 2022 | 64.66 | 64.81 | 63.65 | 63.99 | 3,053,526 | -0.88(-1.35%) |
Nov 25, 2022 | 65.50 | 65.59 | 64.81 | 64.86 | 1,090,336 | -0.53(-0.81%) |
Nov 23, 2022 | 65.60 | 66.19 | 64.93 | 65.39 | 2,989,169 | -0.08(-0.12%) |
Nov 22, 2022 | 64.60 | 65.61 | 64.54 | 65.47 | 3,160,168 | +1.03(+1.59%) |
Nov 21, 2022 | 64.18 | 64.74 | 64.03 | 64.45 | 2,207,129 | +0.30(+0.47%) |
Nov 18, 2022 | 64.60 | 64.83 | 63.81 | 64.15 | 5,043,729 | +0.22(+0.35%) |
Nov 17, 2022 | 62.33 | 63.97 | 62.15 | 63.92 | 3,383,809 | +0.07(+0.11%) |
Nov 16, 2022 | 63.47 | 64.59 | 63.23 | 63.86 | 3,695,948 | +0.38(+0.60%) |
Nov 15, 2022 | 63.59 | 64.17 | 62.94 | 63.47 | 2,928,555 | +0.27(+0.43%) |
Nov 14, 2022 | 63.18 | 64.15 | 62.63 | 63.20 | 2,726,547 | +0.06(+0.09%) |
Nov 11, 2022 | 62.71 | 63.47 | 62.48 | 63.15 | 3,865,416 | +0.44(+0.70%) |
Nov 10, 2022 | 63.20 | 63.28 | 61.74 | 62.71 | 4,949,962 | +1.32(+2.16%) |
Nov 09, 2022 | 61.33 | 62.46 | 61.15 | 61.39 | 4,937,632 | -0.49(-0.79%) |
Nov 08, 2022 | 61.11 | 62.19 | 60.89 | 61.87 | 3,967,462 | +0.87(+1.42%) |
Nov 07, 2022 | 61.27 | 61.46 | 60.61 | 61.01 | 3,616,847 | +0.01(+0.02%) |
Nov 04, 2022 | 60.60 | 61.32 | 60.43 | 60.99 | 3,908,054 | +1.32(+2.21%) |
Nov 03, 2022 | 58.32 | 60.25 | 57.76 | 59.68 | 4,245,870 | +0.79(+1.34%) |
Nov 02, 2022 | 59.36 | 58.75 | 58.89 | 3,273,556 | -0.77(-1.29%) | |
Nov 01, 2022 | 59.81 | 60.03 | 58.83 | 59.66 | 2,588,030 | +0.07(+0.12%) |
Oct 31, 2022 | 58.80 | 59.76 | 58.64 | 59.58 | 3,558,943 | +0.33(+0.55%) |
Oct 28, 2022 | 58.17 | 59.39 | 57.92 | 59.26 | 3,402,903 | +1.34(+2.31%) |
Oct 27, 2022 | 57.60 | 58.46 | 57.12 | 57.92 | 3,813,611 | +0.82(+1.43%) |
Oct 26, 2022 | 57.50 | 57.84 | 56.51 | 57.10 | 6,432,725 | +0.65(+1.16%) |
Oct 25, 2022 | 58.40 | 58.45 | 55.20 | 56.45 | 5,213,600 | -0.17(-0.30%) |
Oct 24, 2022 | 56.05 | 56.77 | 55.91 | 56.62 | 3,599,847 | +1.14(+2.05%) |
Oct 21, 2022 | 54.03 | 55.77 | 53.97 | 55.49 | 3,401,521 | +1.60(+2.97%) |
Oct 20, 2022 | 56.00 | 56.00 | 53.73 | 53.89 | 2,979,587 | -1.95(-3.49%) |
Oct 19, 2022 | 55.76 | 56.36 | 55.40 | 55.84 | 2,500,505 | +0.02(+0.04%) |
Oct 18, 2022 | 55.64 | 56.25 | 54.93 | 55.81 | 2,671,899 | +1.14(+2.08%) |
Oct 17, 2022 | 55.42 | 55.71 | 54.49 | 54.67 | 3,189,913 | +0.36(+0.66%) |
Oct 14, 2022 | 55.43 | 55.59 | 54.08 | 54.32 | 2,578,604 | -1.21(-2.18%) |
Oct 13, 2022 | 53.58 | 55.77 | 53.23 | 55.53 | 2,782,141 | +1.04(+1.91%) |
Oct 12, 2022 | 55.22 | 55.55 | 54.47 | 54.49 | 2,184,571 | -0.32(-0.58%) |
Oct 11, 2022 | 54.01 | 55.54 | 53.87 | 54.81 | 2,686,931 | +0.73(+1.35%) |
Oct 10, 2022 | 54.46 | 54.62 | 53.66 | 54.08 | 1,856,838 | +0.12(+0.23%) |
Oct 07, 2022 | 54.62 | 54.82 | 53.82 | 53.95 | 3,052,956 | -1.24(-2.25%) |
Oct 06, 2022 | 55.78 | 56.65 | 55.18 | 55.20 | 2,980,281 | -0.74(-1.33%) |
Oct 05, 2022 | 55.06 | 56.38 | 54.54 | 55.94 | 3,753,405 | +0.62(+1.11%) |
Oct 04, 2022 | 53.92 | 55.47 | 53.85 | 55.33 | 4,245,857 | +2.11(+3.97%) |
Oct 03, 2022 | 52.19 | 53.52 | 51.93 | 53.21 | 2,848,709 | +1.72(+3.33%) |
Sep 30, 2022 | 52.35 | 52.62 | 51.44 | 51.50 | 3,425,449 | -0.73(-1.39%) |
Sep 29, 2022 | 52.22 | 52.28 | 51.30 | 52.22 | 3,428,491 | -0.28(-0.54%) |
Sep 28, 2022 | 51.42 | 52.72 | 51.22 | 52.51 | 2,950,328 | +1.46(+2.86%) |
Sep 27, 2022 | 51.38 | 51.65 | 50.43 | 51.05 | 2,617,781 | -0.02(-0.05%) |
Sep 26, 2022 | 51.34 | 52.13 | 51.06 | 51.07 | 3,075,868 | -0.50(-0.97%) |
Sep 23, 2022 | 51.79 | 51.89 | 50.81 | 51.57 | 2,890,029 | -0.67(-1.28%) |
Sep 22, 2022 | 52.61 | 52.97 | 51.98 | 52.24 | 2,005,004 | -0.34(-0.66%) |
Sep 21, 2022 | 53.54 | 53.97 | 52.59 | 52.59 | 2,134,506 | -0.66(-1.25%) |
Sep 20, 2022 | 53.33 | 53.47 | 52.69 | 53.25 | 2,243,599 | -0.46(-0.86%) |
Sep 19, 2022 | 52.08 | 53.73 | 52.08 | 53.71 | 2,435,980 | +1.32(+2.53%) |
Sep 16, 2022 | 52.22 | 52.72 | 51.62 | 52.39 | 4,844,333 | -0.31(-0.58%) |
Sep 15, 2022 | 53.15 | 53.66 | 52.41 | 52.70 | 3,441,209 | -0.46(-0.87%) |
Sep 14, 2022 | 53.02 | 53.35 | 52.65 | 53.16 | 2,714,748 | +0.20(+0.38%) |
Sep 13, 2022 | 54.24 | 54.35 | 52.70 | 52.96 | 3,355,390 | -2.07(-3.77%) |
Sep 12, 2022 | 54.61 | 55.21 | 54.45 | 55.03 | 2,238,620 | +0.58(+1.07%) |
Sep 09, 2022 | 54.27 | 55.05 | 54.16 | 54.45 | 3,719,450 | +1.32(+2.49%) |
Sep 08, 2022 | 53.93 | 53.93 | 52.14 | 53.12 | 4,322,582 | -1.38(-2.53%) |
Sep 07, 2022 | 53.35 | 54.70 | 53.00 | 54.50 | 2,753,068 | +1.07(+2.00%) |
Sep 06, 2022 | 53.21 | 53.72 | 52.89 | 53.43 | 2,124,263 | +0.22(+0.42%) |
Sep 02, 2022 | 54.26 | 54.62 | 53.05 | 53.21 | 1,706,489 | -0.61(-1.13%) |
Sep 01, 2022 | 53.52 | 53.87 | 53.31 | 53.82 | 1,711,129 | -0.03(-0.06%) |
Aug 31, 2022 | 53.69 | 54.33 | 53.52 | 53.85 | 2,544,643 | -0.33(-0.61%) |
Aug 30, 2022 | 54.54 | 54.71 | 53.66 | 54.18 | 1,941,537 | -0.51(-0.93%) |
Aug 29, 2022 | 54.95 | 55.19 | 54.62 | 54.69 | 2,262,753 | -0.67(-1.21%) |
Aug 26, 2022 | 56.89 | 57.22 | 55.28 | 55.36 | 2,868,758 | -1.53(-2.68%) |
Aug 25, 2022 | 56.46 | 56.91 | 56.27 | 56.89 | 2,718,864 | +0.59(+1.05%) |
Aug 24, 2022 | 55.92 | 56.37 | 55.33 | 56.30 | 2,870,510 | +0.53(+0.95%) |
Aug 23, 2022 | 55.76 | 56.33 | 55.61 | 55.77 | 2,794,526 | +0.09(+0.17%) |
Aug 22, 2022 | 56.73 | 56.73 | 55.58 | 55.68 | 4,167,784 | -1.57(-2.74%) |
Aug 19, 2022 | 57.50 | 57.62 | 57.10 | 57.25 | 2,057,856 | -0.73(-1.26%) |
Aug 18, 2022 | 57.65 | 58.05 | 57.47 | 57.98 | 1,926,479 | +0.43(+0.75%) |
Aug 17, 2022 | 57.63 | 57.96 | 57.49 | 57.55 | 2,019,596 | -0.78(-1.33%) |
Aug 16, 2022 | 57.69 | 58.54 | 57.53 | 58.32 | 1,667,604 | +0.54(+0.94%) |
Aug 15, 2022 | 57.27 | 58.31 | 57.27 | 57.78 | 2,223,132 | +0.31(+0.54%) |
Aug 12, 2022 | 57.48 | 57.54 | 57.00 | 57.47 | 2,460,311 | +0.45(+0.78%) |
Aug 11, 2022 | 57.14 | 57.74 | 56.77 | 57.02 | 3,179,155 | -0.15(-0.27%) |
Aug 10, 2022 | 56.97 | 57.21 | 56.77 | 57.17 | 3,720,545 | +1.15(+2.06%) |
Aug 09, 2022 | 56.15 | 56.37 | 55.79 | 56.02 | 1,470,314 | -0.13(-0.24%) |
Aug 08, 2022 | 56.32 | 56.74 | 55.94 | 56.16 | 1,815,481 | +0.28(+0.50%) |
Aug 05, 2022 | 55.22 | 55.92 | 54.95 | 55.87 | 1,410,678 | +0.15(+0.28%) |
Aug 04, 2022 | 55.85 | 55.89 | 55.44 | 55.72 | 3,555,324 | +0.02(+0.04%) |
Aug 03, 2022 | 55.60 | 55.85 | 55.06 | 55.70 | 2,473,259 | +0.37(+0.68%) |
Aug 02, 2022 | 55.05 | 56.01 | 55.02 | 55.32 | 2,327,931 | -0.37(-0.66%) |
Aug 01, 2022 | 55.84 | 56.22 | 55.36 | 55.69 | 2,500,975 | -0.44(-0.78%) |
Jul 29, 2022 | 55.71 | 56.30 | 55.29 | 56.13 | 2,876,531 | +0.34(+0.62%) |
Jul 28, 2022 | 54.78 | 55.81 | 54.48 | 55.78 | 2,650,159 | +1.17(+2.14%) |
Jul 27, 2022 | 53.55 | 54.84 | 53.20 | 54.61 | 3,118,552 | +1.29(+2.41%) |
Jul 26, 2022 | 53.65 | 53.96 | 51.46 | 53.32 | 5,611,444 | +0.58(+1.09%) |
Jul 25, 2022 | 51.85 | 52.88 | 51.85 | 52.75 | 2,825,184 | +0.80(+1.53%) |
Jul 22, 2022 | 52.04 | 52.24 | 51.64 | 51.95 | 1,998,869 | +0.14(+0.27%) |
Jul 21, 2022 | 51.51 | 52.15 | 51.30 | 51.81 | 1,788,731 | +0.10(+0.19%) |
Jul 20, 2022 | 51.04 | 52.11 | 50.98 | 51.71 | 2,414,333 | +0.18(+0.36%) |
Jul 19, 2022 | 49.77 | 51.64 | 49.77 | 51.53 | 4,019,655 | +2.29(+4.64%) |
Jul 18, 2022 | 49.42 | 49.90 | 48.96 | 49.24 | 2,370,306 | +0.16(+0.32%) |
Jul 15, 2022 | 49.09 | 49.33 | 48.37 | 49.08 | 10,297,462 | +0.59(+1.23%) |
Jul 14, 2022 | 47.90 | 48.55 | 47.21 | 48.49 | 3,118,073 | -0.15(-0.30%) |
Jul 13, 2022 | 48.31 | 49.72 | 48.31 | 48.63 | 3,118,554 | -0.61(-1.25%) |
Jul 12, 2022 | 48.64 | 49.97 | 48.51 | 49.25 | 2,723,173 | +0.63(+1.30%) |
Jul 11, 2022 | 48.78 | 49.21 | 48.48 | 48.61 | 3,637,893 | -1.09(-2.20%) |
Jul 08, 2022 | 50.62 | 50.62 | 49.30 | 49.71 | 2,471,881 | -0.72(-1.42%) |
Jul 07, 2022 | 50.07 | 51.17 | 49.97 | 50.42 | 2,564,453 | +0.56(+1.13%) |
Jul 06, 2022 | 50.19 | 50.31 | 49.30 | 49.86 | 2,013,412 | -0.33(-0.66%) |
Jul 05, 2022 | 49.79 | 50.23 | 49.07 | 50.19 | 2,725,444 | -0.63(-1.24%) |
Jul 01, 2022 | 50.42 | 51.14 | 49.90 | 50.82 | 1,845,795 | +0.34(+0.67%) |
Jun 30, 2022 | 50.39 | 51.20 | 49.85 | 50.48 | 3,090,466 | -0.48(-0.95%) |
Jun 29, 2022 | 51.12 | 51.24 | 50.38 | 50.97 | 2,031,746 | -0.05(-0.10%) |
Jun 28, 2022 | 51.53 | 52.42 | 50.97 | 51.02 | 2,053,901 | -0.37(-0.73%) |
Jun 27, 2022 | 51.96 | 52.13 | 51.01 | 51.39 | 2,394,329 | -0.24(-0.46%) |
Jun 24, 2022 | 50.39 | 51.83 | 50.29 | 51.63 | 3,621,944 | +1.61(+3.22%) |
Jun 23, 2022 | 51.36 | 51.57 | 49.53 | 50.02 | 3,212,804 | -1.22(-2.38%) |
Jun 22, 2022 | 51.18 | 51.63 | 50.78 | 51.24 | 2,324,322 | -0.58(-1.11%) |
Jun 21, 2022 | 51.48 | 51.93 | 50.69 | 51.81 | 2,217,671 | +1.59(+3.16%) |
Jun 17, 2022 | 49.98 | 50.53 | 49.39 | 50.23 | 4,669,712 | +0.21(+0.43%) |
Jun 16, 2022 | 51.86 | 51.97 | 49.66 | 50.01 | 2,925,196 | -2.62(-4.99%) |
Jun 15, 2022 | 52.11 | 53.31 | 51.86 | 52.64 | 4,142,080 | +1.04(+2.01%) |
Jun 14, 2022 | 51.24 | 51.98 | 50.91 | 51.60 | 2,774,044 | +0.72(+1.42%) |
Jun 13, 2022 | 51.29 | 51.83 | 50.61 | 50.88 | 3,127,227 | -1.30(-2.49%) |
Jun 10, 2022 | 53.29 | 53.31 | 52.07 | 52.18 | 2,837,230 | -1.80(-3.33%) |
Jun 09, 2022 | 54.64 | 55.11 | 53.95 | 53.97 | 2,431,992 | -0.83(-1.51%) |
Jun 08, 2022 | 54.32 | 55.08 | 54.06 | 54.80 | 4,855,870 | +0.25(+0.45%) |
Jun 07, 2022 | 54.16 | 54.81 | 53.26 | 54.56 | 4,539,710 | +0.21(+0.38%) |
Jun 06, 2022 | 54.57 | 54.75 | 54.25 | 54.35 | 2,731,048 | +0.21(+0.40%) |
Jun 03, 2022 | 54.27 | 54.42 | 53.81 | 54.13 | 3,104,265 | -0.40(-0.74%) |
Jun 02, 2022 | 54.59 | 54.94 | 53.76 | 54.54 | 2,757,868 | +0.25(+0.46%) |
Jun 01, 2022 | 53.38 | 54.49 | 52.42 | 54.29 | 4,341,569 | +1.04(+1.96%) |
May 31, 2022 | 52.40 | 53.71 | 51.72 | 53.24 | 6,170,581 | +0.72(+1.37%) |
May 27, 2022 | 52.16 | 52.65 | 52.07 | 52.53 | 3,828,364 | +0.94(+1.82%) |
May 26, 2022 | 51.50 | 52.14 | 51.37 | 51.59 | 3,375,897 | +0.38(+0.74%) |
May 25, 2022 | 50.45 | 51.42 | 50.25 | 51.21 | 2,834,952 | +0.78(+1.56%) |
May 24, 2022 | 50.02 | 50.52 | 49.39 | 50.42 | 2,660,737 | +0.23(+0.46%) |
May 23, 2022 | 49.63 | 50.77 | 49.57 | 50.19 | 3,073,576 | +1.26(+2.57%) |
May 20, 2022 | 49.93 | 50.18 | 47.93 | 48.93 | 2,712,763 | -0.99(-1.98%) |
May 19, 2022 | 49.32 | 50.56 | 48.85 | 49.92 | 2,594,180 | +0.15(+0.31%) |
May 18, 2022 | 51.95 | 52.05 | 49.67 | 49.77 | 4,022,866 | -2.41(-4.62%) |
May 17, 2022 | 51.81 | 52.31 | 51.38 | 52.18 | 2,564,254 | +1.12(+2.19%) |
May 16, 2022 | 51.53 | 51.53 | 50.23 | 51.06 | 2,542,363 | -0.29(-0.56%) |
May 13, 2022 | 51.38 | 51.98 | 51.05 | 51.35 | 2,376,603 | +0.16(+0.31%) |
May 12, 2022 | 50.54 | 51.33 | 50.26 | 51.19 | 1,905,023 | +0.54(+1.07%) |
May 11, 2022 | 51.10 | 51.87 | 50.48 | 50.65 | 2,793,727 | -0.70(-1.36%) |
May 10, 2022 | 53.14 | 53.15 | 51.05 | 51.35 | 2,758,014 | -0.77(-1.48%) |
May 09, 2022 | 51.18 | 52.49 | 51.01 | 52.12 | 3,649,024 | +0.52(+1.01%) |
May 06, 2022 | 51.91 | 52.08 | 50.61 | 51.60 | 2,301,424 | -0.43(-0.82%) |
May 05, 2022 | 53.13 | 53.28 | 51.44 | 52.03 | 3,037,094 | -1.72(-3.19%) |
May 04, 2022 | 52.09 | 53.89 | 51.77 | 53.75 | 2,948,794 | +1.79(+3.44%) |
May 03, 2022 | 51.52 | 52.69 | 51.44 | 51.96 | 2,523,708 | +0.65(+1.27%) |
May 02, 2022 | 50.97 | 51.79 | 50.38 | 51.30 | 2,901,080 | +0.59(+1.16%) |
Apr 29, 2022 | 51.60 | 52.42 | 50.59 | 50.72 | 3,081,216 | -1.23(-2.36%) |
Apr 28, 2022 | 51.85 | 52.28 | 51.01 | 51.94 | 3,272,187 | +0.44(+0.85%) |
Apr 27, 2022 | 51.57 | 52.30 | 51.01 | 51.50 | 3,275,978 | +0.32(+0.62%) |
Apr 26, 2022 | 52.52 | 53.83 | 50.24 | 51.19 | 4,839,315 | -1.55(-2.93%) |
Apr 25, 2022 | 52.13 | 52.90 | 50.95 | 52.73 | 4,506,776 | +0.40(+0.77%) |
Apr 22, 2022 | 53.23 | 53.49 | 52.24 | 52.33 | 2,684,746 | -1.47(-2.74%) |
Apr 21, 2022 | 53.79 | 54.41 | 53.54 | 53.80 | 2,309,799 | +0.31(+0.57%) |
Apr 20, 2022 | 52.98 | 53.69 | 52.98 | 53.50 | 2,169,021 | +1.04(+1.98%) |
Apr 19, 2022 | 51.30 | 52.60 | 51.13 | 52.46 | 2,028,172 | +1.26(+2.46%) |
Apr 18, 2022 | 50.81 | 51.53 | 50.77 | 51.20 | 2,226,883 | +0.08(+0.16%) |
Apr 14, 2022 | 50.89 | 51.48 | 50.81 | 51.12 | 7,334,787 | +0.29(+0.56%) |
Apr 13, 2022 | 50.27 | 50.91 | 50.19 | 50.83 | 2,288,881 | +0.51(+1.01%) |
Apr 12, 2022 | 50.20 | 51.14 | 50.09 | 50.33 | 2,931,932 | -0.10(-0.21%) |
Apr 11, 2022 | 50.64 | 51.92 | 50.38 | 50.43 | 2,582,398 | -0.29(-0.57%) |
Apr 08, 2022 | 50.93 | 51.16 | 50.50 | 50.72 | 2,714,593 | -0.13(-0.26%) |
Apr 07, 2022 | 50.74 | 51.21 | 50.25 | 50.85 | 2,836,329 | -0.13(-0.25%) |
Apr 06, 2022 | 50.36 | 51.12 | 49.95 | 50.98 | 3,259,313 | +0.39(+0.77%) |
Apr 05, 2022 | 50.57 | 51.13 | 49.97 | 50.59 | 4,469,025 | -1.02(-1.98%) |
Apr 04, 2022 | 51.63 | 52.02 | 50.07 | 51.61 | 3,814,097 | -0.43(-0.83%) |
Apr 01, 2022 | 54.10 | 54.45 | 51.57 | 52.04 | 3,242,504 | -1.74(-3.24%) |
Mar 31, 2022 | 54.74 | 54.75 | 53.76 | 53.78 | 3,270,951 | -0.81(-1.49%) |
Mar 30, 2022 | 55.53 | 55.53 | 54.24 | 54.59 | 2,056,206 | -0.95(-1.70%) |
Mar 29, 2022 | 54.55 | 55.72 | 54.55 | 55.54 | 2,469,566 | +1.01(+1.85%) |
Mar 28, 2022 | 54.14 | 54.59 | 53.42 | 54.53 | 1,926,353 | +0.20(+0.37%) |
Mar 25, 2022 | 54.28 | 54.68 | 53.87 | 54.33 | 1,251,585 | +0.01(+0.02%) |
Mar 24, 2022 | 53.74 | 54.96 | 53.42 | 54.32 | 2,356,257 | +0.62(+1.16%) |
Mar 23, 2022 | 54.17 | 54.39 | 53.57 | 53.70 | 2,367,883 | -0.75(-1.38%) |
Mar 22, 2022 | 54.51 | 55.05 | 54.16 | 54.45 | 2,130,011 | +0.27(+0.50%) |
Mar 21, 2022 | 54.20 | 54.74 | 53.45 | 54.18 | 2,433,796 | +0.03(+0.06%) |
Mar 18, 2022 | 54.66 | 54.77 | 53.31 | 54.15 | 5,242,097 | -0.98(-1.77%) |
Mar 17, 2022 | 54.33 | 55.80 | 54.08 | 55.13 | 3,050,420 | -0.02(-0.04%) |
Mar 16, 2022 | 53.95 | 55.57 | 53.80 | 55.15 | 3,210,114 | +1.61(+3.01%) |
Mar 15, 2022 | 53.61 | 53.97 | 52.90 | 53.54 | 2,479,920 | +0.31(+0.59%) |
Mar 14, 2022 | 52.86 | 53.65 | 52.68 | 53.23 | 3,473,595 | +0.98(+1.87%) |
Mar 11, 2022 | 52.94 | 53.53 | 52.14 | 52.25 | 2,239,222 | -0.36(-0.68%) |
Mar 10, 2022 | 52.35 | 52.85 | 51.76 | 52.61 | 2,847,186 | -0.71(-1.34%) |
Mar 09, 2022 | 51.98 | 53.92 | 51.80 | 53.32 | 4,562,825 | +2.33(+4.56%) |
Mar 08, 2022 | 51.18 | 52.78 | 50.86 | 51.00 | 4,228,908 | +0.20(+0.38%) |
Mar 07, 2022 | 53.61 | 53.70 | 50.67 | 50.80 | 4,142,825 | -2.91(-5.42%) |
Mar 04, 2022 | 55.54 | 55.54 | 53.15 | 53.72 | 4,469,732 | -2.26(-4.04%) |
Mar 03, 2022 | 56.15 | 56.61 | 55.36 | 55.98 | 2,548,732 | +0.01(+0.02%) |
Mar 02, 2022 | 54.85 | 56.28 | 54.67 | 55.96 | 3,802,536 | +1.44(+2.63%) |