Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 78.34 | 78.92 | 78.09 | 78.63 | 2,313,394 | +0.52(+0.66%) |
Mar 30, 2023 | 77.68 | 78.12 | 77.60 | 78.11 | 2,091,360 | +0.75(+0.96%) |
Mar 29, 2023 | 77.19 | 77.66 | 77.04 | 77.36 | 1,664,484 | +0.62(+0.81%) |
Mar 28, 2023 | 76.91 | 77.01 | 76.35 | 76.74 | 1,854,686 | +0.31(+0.40%) |
Mar 27, 2023 | 75.86 | 76.80 | 75.64 | 76.43 | 2,357,165 | +0.96(+1.28%) |
Mar 24, 2023 | 74.10 | 75.91 | 73.69 | 75.47 | 3,243,851 | +2.15(+2.93%) |
Mar 23, 2023 | 73.38 | 74.26 | 73.11 | 73.32 | 2,624,919 | +1.42(+1.97%) |
Mar 22, 2023 | 72.19 | 72.70 | 71.87 | 71.90 | 2,140,102 | -0.29(-0.41%) |
Mar 21, 2023 | 71.15 | 72.26 | 70.97 | 72.20 | 2,796,622 | +1.81(+2.58%) |
Mar 20, 2023 | 69.67 | 70.47 | 69.50 | 70.38 | 2,534,661 | +2.03(+2.98%) |
Mar 17, 2023 | 68.50 | 68.76 | 68.18 | 68.35 | 3,523,852 | +0.27(+0.40%) |
Mar 16, 2023 | 68.13 | 68.15 | 66.33 | 68.08 | 6,094,967 | -1.02(-1.48%) |
Mar 15, 2023 | 68.79 | 69.44 | 68.51 | 69.10 | 3,253,707 | -0.97(-1.38%) |
Mar 14, 2023 | 69.68 | 70.13 | 69.14 | 70.07 | 2,448,456 | +1.18(+1.71%) |
Mar 13, 2023 | 69.24 | 70.24 | 68.83 | 68.89 | 2,554,328 | -0.37(-0.53%) |
Mar 10, 2023 | 70.12 | 70.65 | 69.11 | 69.26 | 2,772,917 | -0.36(-0.52%) |
Mar 09, 2023 | 69.86 | 70.44 | 69.49 | 69.62 | 2,573,412 | +0.28(+0.40%) |
Mar 08, 2023 | 69.15 | 69.49 | 68.64 | 69.34 | 9,015,339 | -1.21(-1.71%) |
Mar 07, 2023 | 71.24 | 71.37 | 70.45 | 70.54 | 2,232,793 | -0.41(-0.58%) |
Mar 06, 2023 | 71.38 | 71.53 | 70.54 | 70.96 | 2,380,208 | -0.07(-0.10%) |
Mar 03, 2023 | 70.31 | 71.11 | 70.23 | 71.03 | 2,051,870 | +0.64(+0.91%) |
Mar 02, 2023 | 69.65 | 70.54 | 69.50 | 70.39 | 1,655,115 | +0.36(+0.52%) |
Mar 01, 2023 | 69.90 | 70.51 | 69.71 | 70.03 | 2,616,725 | +0.92(+1.33%) |
Feb 28, 2023 | 70.08 | 70.08 | 68.94 | 69.11 | 2,373,008 | -1.16(-1.65%) |
Feb 27, 2023 | 70.22 | 70.54 | 70.00 | 70.27 | 1,716,364 | +0.86(+1.24%) |
Feb 24, 2023 | 69.34 | 69.49 | 68.93 | 69.41 | 1,742,037 | -0.63(-0.90%) |
Feb 23, 2023 | 70.16 | 70.50 | 69.51 | 70.04 | 1,643,450 | +0.31(+0.45%) |
Feb 22, 2023 | 69.89 | 70.19 | 69.65 | 69.73 | 1,409,629 | -0.18(-0.25%) |
Feb 21, 2023 | 69.80 | 70.34 | 69.50 | 69.90 | 1,764,243 | +0.48(+0.69%) |
Feb 17, 2023 | 68.66 | 69.68 | 68.51 | 69.42 | 2,426,478 | +1.44(+2.12%) |
Feb 16, 2023 | 68.47 | 68.68 | 67.87 | 67.98 | 1,800,794 | -1.11(-1.61%) |
Feb 15, 2023 | 69.14 | 69.59 | 68.96 | 69.09 | 1,756,114 | -0.98(-1.39%) |
Feb 14, 2023 | 70.00 | 70.38 | 69.73 | 70.07 | 1,803,591 | -0.02(-0.03%) |
Feb 13, 2023 | 68.96 | 70.33 | 68.93 | 70.09 | 3,276,679 | +1.69(+2.47%) |
Feb 10, 2023 | 68.07 | 68.62 | 67.82 | 68.40 | 2,532,670 | +0.00(+0.01%) |
Feb 09, 2023 | 68.43 | 68.70 | 68.08 | 68.39 | 2,616,013 | -0.02(-0.04%) |
Feb 08, 2023 | 69.00 | 69.06 | 68.03 | 68.42 | 2,509,637 | -0.00(-0.01%) |
Feb 07, 2023 | 67.80 | 68.49 | 67.72 | 68.42 | 2,174,884 | +0.75(+1.10%) |
Feb 06, 2023 | 67.46 | 68.05 | 67.13 | 67.68 | 3,431,959 | +0.63(+0.94%) |
Feb 03, 2023 | 66.54 | 67.36 | 66.30 | 67.05 | 3,630,443 | +2.18(+3.36%) |
Feb 02, 2023 | 66.14 | 66.20 | 64.30 | 64.87 | 8,287,461 | -3.30(-4.85%) |
Feb 01, 2023 | 68.53 | 68.71 | 67.24 | 68.17 | 4,678,181 | +0.15(+0.22%) |
Jan 31, 2023 | 67.49 | 68.09 | 66.85 | 68.03 | 3,099,409 | -0.14(-0.20%) |
Jan 30, 2023 | 68.97 | 69.00 | 68.05 | 68.16 | 2,947,081 | +0.48(+0.70%) |
Jan 27, 2023 | 67.62 | 68.04 | 67.43 | 67.69 | 2,261,803 | +0.27(+0.40%) |
Jan 26, 2023 | 67.93 | 68.04 | 66.80 | 67.42 | 2,650,483 | -0.66(-0.97%) |
Jan 25, 2023 | 67.22 | 68.39 | 67.20 | 68.08 | 3,284,990 | -0.50(-0.72%) |
Jan 24, 2023 | 70.97 | 77.38 | 68.19 | 68.57 | 3,970,111 | -0.58(-0.84%) |
Jan 23, 2023 | 69.25 | 69.36 | 68.90 | 69.15 | 2,658,042 | -0.01(-0.01%) |
Jan 20, 2023 | 68.78 | 69.17 | 68.50 | 69.16 | 2,752,830 | +0.22(+0.31%) |
Jan 19, 2023 | 68.59 | 69.04 | 68.08 | 68.95 | 3,593,555 | +0.44(+0.64%) |
Jan 18, 2023 | 68.51 | 69.09 | 68.47 | 68.51 | 4,951,566 | +0.38(+0.56%) |
Jan 17, 2023 | 68.44 | 68.62 | 67.70 | 68.12 | 3,611,979 | +1.30(+1.95%) |
Jan 13, 2023 | 66.49 | 67.08 | 66.38 | 66.82 | 2,223,210 | +1.32(+2.02%) |
Jan 12, 2023 | 64.38 | 65.52 | 63.77 | 65.50 | 2,435,328 | +0.51(+0.78%) |
Jan 11, 2023 | 64.21 | 65.01 | 64.07 | 64.99 | 3,445,758 | -0.53(-0.81%) |
Jan 10, 2023 | 65.66 | 66.16 | 65.21 | 65.52 | 2,965,185 | -1.75(-2.60%) |
Jan 09, 2023 | 68.01 | 68.16 | 67.13 | 67.27 | 2,467,429 | -0.69(-1.02%) |
Jan 06, 2023 | 67.16 | 68.16 | 66.91 | 67.96 | 2,354,482 | +1.17(+1.75%) |
Jan 05, 2023 | 66.44 | 67.23 | 66.36 | 66.79 | 3,110,482 | -0.25(-0.38%) |
Jan 04, 2023 | 67.97 | 67.97 | 66.69 | 67.04 | 2,833,072 | -0.09(-0.14%) |
Jan 03, 2023 | 67.29 | 67.85 | 66.73 | 67.13 | 3,612,545 | +0.79(+1.20%) |
Dec 30, 2022 | 66.30 | 66.59 | 65.73 | 66.34 | 2,008,185 | +0.07(+0.10%) |
Dec 29, 2022 | 65.85 | 66.36 | 65.72 | 66.27 | 2,720,537 | +0.81(+1.24%) |
Dec 28, 2022 | 65.17 | 65.74 | 65.08 | 65.46 | 2,254,244 | +0.15(+0.23%) |
Dec 27, 2022 | 65.63 | 65.68 | 65.14 | 65.31 | 2,343,451 | -0.37(-0.56%) |
Dec 23, 2022 | 65.47 | 65.68 | 65.15 | 65.68 | 2,499,757 | +0.19(+0.28%) |
Dec 22, 2022 | 64.99 | 65.50 | 64.80 | 65.50 | 2,608,740 | +0.55(+0.85%) |
Dec 21, 2022 | 64.70 | 65.19 | 64.47 | 64.94 | 3,597,935 | +0.15(+0.23%) |
Dec 20, 2022 | 64.64 | 64.99 | 64.31 | 64.80 | 2,908,724 | +0.77(+1.21%) |
Dec 19, 2022 | 64.09 | 64.24 | 63.62 | 64.02 | 3,762,139 | -1.26(-1.93%) |
Dec 16, 2022 | 64.81 | 65.52 | 64.65 | 65.28 | 4,254,298 | -0.25(-0.37%) |
Dec 15, 2022 | 65.91 | 65.92 | 64.97 | 65.53 | 3,286,278 | -0.51(-0.77%) |
Dec 14, 2022 | 65.52 | 66.27 | 65.10 | 66.04 | 4,205,005 | +0.92(+1.42%) |
Dec 13, 2022 | 64.79 | 65.42 | 64.69 | 65.11 | 3,143,336 | +1.49(+2.33%) |
Dec 12, 2022 | 63.50 | 63.69 | 63.19 | 63.63 | 1,965,112 | +0.44(+0.70%) |
Dec 09, 2022 | 63.87 | 64.14 | 63.18 | 63.19 | 3,759,964 | +0.55(+0.88%) |
Dec 08, 2022 | 62.01 | 62.71 | 61.91 | 62.64 | 1,825,904 | +1.25(+2.04%) |
Dec 07, 2022 | 61.68 | 62.05 | 61.18 | 61.39 | 1,836,262 | -0.27(-0.44%) |
Dec 06, 2022 | 61.76 | 62.05 | 61.21 | 61.66 | 2,499,072 | -0.63(-1.02%) |
Dec 05, 2022 | 62.34 | 62.64 | 62.06 | 62.29 | 2,028,941 | +0.09(+0.14%) |
Dec 02, 2022 | 61.48 | 62.29 | 61.45 | 62.20 | 1,708,681 | +0.38(+0.61%) |
Dec 01, 2022 | 61.84 | 61.96 | 61.35 | 61.82 | 2,016,064 | +0.75(+1.23%) |
Nov 30, 2022 | 60.73 | 61.07 | 59.96 | 61.07 | 2,635,217 | +1.59(+2.68%) |
Nov 29, 2022 | 59.40 | 60.05 | 59.38 | 59.48 | 4,986,017 | +0.06(+0.10%) |
Nov 28, 2022 | 58.82 | 59.74 | 58.59 | 59.42 | 3,785,549 | +1.20(+2.05%) |
Nov 25, 2022 | 58.03 | 58.37 | 57.93 | 58.23 | 1,041,395 | +0.47(+0.81%) |
Nov 23, 2022 | 57.49 | 57.78 | 57.16 | 57.76 | 2,137,052 | +1.20(+2.12%) |
Nov 22, 2022 | 55.75 | 56.61 | 55.75 | 56.56 | 1,457,250 | +0.97(+1.74%) |
Nov 21, 2022 | 55.50 | 55.92 | 55.35 | 55.59 | 2,097,249 | -0.01(-0.03%) |
Nov 18, 2022 | 54.97 | 55.82 | 54.97 | 55.60 | 2,047,453 | +0.26(+0.47%) |
Nov 17, 2022 | 54.91 | 55.44 | 54.88 | 55.34 | 1,635,936 | -0.23(-0.41%) |
Nov 16, 2022 | 55.54 | 55.97 | 55.17 | 55.57 | 1,840,534 | -0.13(-0.24%) |
Nov 15, 2022 | 55.76 | 55.96 | 54.85 | 55.70 | 2,919,417 | -0.39(-0.69%) |
Nov 14, 2022 | 56.35 | 56.66 | 55.74 | 56.09 | 2,863,548 | +1.45(+2.66%) |
Nov 11, 2022 | 55.27 | 55.29 | 53.77 | 54.64 | 3,266,648 | -1.99(-3.52%) |
Nov 10, 2022 | 57.10 | 57.20 | 56.00 | 56.63 | 2,620,406 | +0.67(+1.20%) |
Nov 09, 2022 | 56.15 | 56.65 | 55.71 | 55.96 | 2,452,942 | -0.33(-0.59%) |
Nov 08, 2022 | 56.11 | 56.76 | 55.91 | 56.30 | 4,193,874 | -0.10(-0.17%) |
Nov 07, 2022 | 55.60 | 56.61 | 55.44 | 56.39 | 2,514,515 | +1.29(+2.35%) |
Nov 04, 2022 | 55.67 | 55.74 | 54.33 | 55.10 | 3,095,671 | -0.72(-1.28%) |
Nov 03, 2022 | 54.72 | 56.28 | 54.62 | 55.82 | 4,670,740 | +0.31(+0.57%) |
Nov 02, 2022 | 54.69 | 55.50 | 4,479,679 | +3.33(+6.39%) | ||
Nov 01, 2022 | 53.15 | 53.49 | 51.93 | 52.17 | 2,708,931 | -1.18(-2.21%) |
Oct 31, 2022 | 52.96 | 53.52 | 52.96 | 53.35 | 3,028,800 | -0.06(-0.11%) |
Oct 28, 2022 | 53.01 | 53.47 | 52.81 | 53.41 | 2,834,923 | +1.15(+2.20%) |
Oct 27, 2022 | 52.80 | 53.09 | 52.26 | 52.26 | 2,252,643 | -0.59(-1.11%) |
Oct 26, 2022 | 52.94 | 53.57 | 52.74 | 52.84 | 4,715,660 | -0.18(-0.33%) |
Oct 25, 2022 | 52.87 | 53.06 | 52.47 | 53.02 | 2,939,422 | +0.80(+1.53%) |
Oct 24, 2022 | 51.70 | 52.64 | 51.57 | 52.22 | 3,598,523 | +1.14(+2.23%) |
Oct 21, 2022 | 49.77 | 51.37 | 49.45 | 51.09 | 3,786,526 | +0.08(+0.15%) |
Oct 20, 2022 | 51.09 | 51.75 | 50.84 | 51.01 | 2,016,150 | -0.27(-0.53%) |
Oct 19, 2022 | 52.10 | 52.12 | 51.09 | 51.28 | 1,323,921 | -1.02(-1.96%) |
Oct 18, 2022 | 52.58 | 52.58 | 52.03 | 52.30 | 1,698,910 | +0.34(+0.66%) |
Oct 17, 2022 | 51.48 | 52.12 | 51.45 | 51.96 | 1,936,889 | +1.08(+2.12%) |
Oct 14, 2022 | 51.40 | 51.58 | 50.80 | 50.88 | 2,001,334 | -0.50(-0.98%) |
Oct 13, 2022 | 49.77 | 51.63 | 49.73 | 51.38 | 1,863,695 | +0.42(+0.82%) |
Oct 12, 2022 | 51.29 | 51.57 | 50.91 | 50.97 | 1,564,462 | -0.20(-0.39%) |
Oct 11, 2022 | 50.78 | 51.77 | 50.46 | 51.17 | 2,265,133 | +0.26(+0.52%) |
Oct 10, 2022 | 51.01 | 51.06 | 50.59 | 50.90 | 1,629,206 | -0.10(-0.20%) |
Oct 07, 2022 | 51.50 | 51.66 | 50.64 | 51.01 | 2,103,979 | -0.86(-1.66%) |
Oct 06, 2022 | 51.37 | 52.02 | 51.36 | 51.87 | 2,212,593 | -0.10(-0.20%) |
Oct 05, 2022 | 51.56 | 52.17 | 51.37 | 51.97 | 1,542,861 | +0.32(+0.62%) |
Oct 04, 2022 | 51.06 | 51.78 | 50.93 | 51.65 | 2,343,743 | +1.39(+2.76%) |
Oct 03, 2022 | 49.80 | 50.45 | 49.62 | 50.27 | 2,791,931 | +1.43(+2.93%) |
Sep 30, 2022 | 49.11 | 49.37 | 48.81 | 48.84 | 2,242,863 | -0.37(-0.76%) |
Sep 29, 2022 | 49.21 | 49.47 | 48.83 | 49.21 | 3,277,383 | +0.50(+1.04%) |
Sep 28, 2022 | 47.70 | 48.82 | 47.63 | 48.70 | 2,813,147 | +1.70(+3.61%) |
Sep 27, 2022 | 47.25 | 47.55 | 46.69 | 47.01 | 3,354,477 | +0.30(+0.65%) |
Sep 26, 2022 | 46.82 | 47.40 | 46.58 | 46.70 | 3,600,155 | -1.30(-2.71%) |
Sep 23, 2022 | 47.93 | 48.32 | 47.68 | 48.00 | 3,344,338 | -0.19(-0.39%) |
Sep 22, 2022 | 48.42 | 48.60 | 47.97 | 48.19 | 2,701,244 | -0.45(-0.92%) |
Sep 21, 2022 | 49.47 | 49.59 | 48.58 | 48.63 | 3,000,975 | -0.12(-0.24%) |
Sep 20, 2022 | 48.43 | 48.88 | 48.35 | 48.75 | 2,069,240 | -0.87(-1.76%) |
Sep 19, 2022 | 49.18 | 49.65 | 48.84 | 49.62 | 2,456,888 | -0.09(-0.18%) |
Sep 16, 2022 | 49.70 | 49.97 | 49.02 | 49.71 | 2,927,400 | -0.88(-1.73%) |
Sep 15, 2022 | 51.04 | 51.27 | 50.42 | 50.59 | 2,140,826 | -0.90(-1.74%) |
Sep 14, 2022 | 51.83 | 52.20 | 51.00 | 51.49 | 2,401,193 | -0.49(-0.94%) |
Sep 13, 2022 | 52.98 | 53.09 | 51.89 | 51.98 | 1,900,067 | -1.61(-3.01%) |
Sep 12, 2022 | 53.44 | 54.06 | 53.44 | 53.59 | 2,197,817 | +0.39(+0.74%) |
Sep 09, 2022 | 52.76 | 53.40 | 52.56 | 53.20 | 3,135,937 | +1.39(+2.69%) |
Sep 08, 2022 | 51.02 | 51.84 | 50.91 | 51.81 | 2,221,660 | +0.42(+0.82%) |
Sep 07, 2022 | 50.54 | 51.48 | 50.40 | 51.38 | 1,874,229 | +0.61(+1.20%) |
Sep 06, 2022 | 50.59 | 51.17 | 50.24 | 50.78 | 1,942,930 | +0.66(+1.32%) |
Sep 02, 2022 | 50.85 | 51.34 | 49.80 | 50.11 | 7,059,440 | -1.12(-2.19%) |
Sep 01, 2022 | 51.49 | 51.70 | 50.60 | 51.24 | 3,812,964 | -0.77(-1.48%) |
Aug 31, 2022 | 52.48 | 52.65 | 51.99 | 52.01 | 13,525,930 | +0.03(+0.06%) |
Aug 30, 2022 | 52.58 | 52.70 | 51.84 | 51.98 | 7,319,351 | -0.69(-1.30%) |
Aug 29, 2022 | 52.95 | 53.12 | 52.58 | 52.66 | 2,608,365 | -0.61(-1.15%) |
Aug 26, 2022 | 54.60 | 54.80 | 53.22 | 53.28 | 2,727,386 | -1.33(-2.43%) |
Aug 25, 2022 | 53.83 | 54.61 | 53.67 | 54.60 | 3,134,095 | +0.68(+1.25%) |
Aug 24, 2022 | 52.77 | 54.10 | 52.70 | 53.93 | 5,225,218 | +1.69(+3.24%) |
Aug 23, 2022 | 52.26 | 52.47 | 51.91 | 52.24 | 3,162,306 | -0.48(-0.91%) |
Aug 22, 2022 | 53.18 | 53.44 | 52.27 | 52.72 | 4,834,005 | +1.47(+2.87%) |
Aug 19, 2022 | 51.17 | 51.59 | 50.84 | 51.25 | 3,369,137 | +0.88(+1.74%) |
Aug 18, 2022 | 51.05 | 51.09 | 50.04 | 50.37 | 3,832,152 | -1.00(-1.96%) |
Aug 17, 2022 | 51.79 | 52.14 | 51.35 | 51.37 | 3,647,333 | -0.25(-0.48%) |
Aug 16, 2022 | 51.91 | 52.07 | 51.34 | 51.62 | 3,807,162 | -0.51(-0.99%) |
Aug 15, 2022 | 52.30 | 52.52 | 51.89 | 52.14 | 2,748,693 | -0.55(-1.05%) |
Aug 12, 2022 | 52.66 | 52.84 | 51.85 | 52.69 | 4,526,987 | -0.35(-0.66%) |
Aug 11, 2022 | 53.42 | 53.84 | 52.62 | 53.04 | 4,061,737 | +0.62(+1.19%) |
Aug 10, 2022 | 52.21 | 53.10 | 51.75 | 52.42 | 4,665,466 | +1.42(+2.78%) |
Aug 09, 2022 | 51.11 | 51.63 | 50.71 | 51.00 | 4,323,153 | +1.06(+2.13%) |
Aug 08, 2022 | 50.04 | 50.56 | 49.73 | 49.94 | 3,191,727 | -0.38(-0.76%) |
Aug 05, 2022 | 50.77 | 50.83 | 49.79 | 50.32 | 5,395,277 | -0.62(-1.22%) |
Aug 04, 2022 | 51.60 | 52.13 | 50.23 | 50.94 | 10,498,900 | +2.22(+4.56%) |
Aug 03, 2022 | 55.53 | 55.61 | 48.45 | 48.71 | 12,959,458 | -7.09(-12.71%) |
Aug 02, 2022 | 56.87 | 57.16 | 55.81 | 55.81 | 1,837,316 | -0.79(-1.40%) |
Aug 01, 2022 | 57.02 | 57.25 | 56.49 | 56.60 | 2,432,947 | +0.01(+0.03%) |
Jul 29, 2022 | 57.12 | 57.16 | 56.45 | 56.59 | 2,477,598 | -0.16(-0.28%) |
Jul 28, 2022 | 55.95 | 56.96 | 55.20 | 56.75 | 1,578,974 | -0.26(-0.46%) |
Jul 27, 2022 | 55.99 | 57.15 | 55.92 | 57.01 | 2,105,230 | +0.05(+0.09%) |
Jul 26, 2022 | 56.54 | 57.16 | 56.48 | 56.96 | 1,652,390 | +0.43(+0.77%) |
Jul 25, 2022 | 56.34 | 56.72 | 55.94 | 56.52 | 1,413,270 | +0.67(+1.20%) |
Jul 22, 2022 | 55.91 | 56.37 | 55.66 | 55.86 | 1,183,561 | -0.39(-0.69%) |
Jul 21, 2022 | 55.47 | 56.34 | 55.37 | 56.25 | 1,570,912 | +0.86(+1.56%) |
Jul 20, 2022 | 55.75 | 55.86 | 55.03 | 55.38 | 1,776,883 | -1.09(-1.93%) |
Jul 19, 2022 | 56.06 | 56.48 | 55.71 | 56.47 | 1,993,899 | +1.38(+2.51%) |
Jul 18, 2022 | 55.80 | 56.42 | 55.04 | 55.08 | 3,453,471 | -0.61(-1.09%) |
Jul 15, 2022 | 55.03 | 55.72 | 54.78 | 55.69 | 3,145,821 | +2.33(+4.37%) |
Jul 14, 2022 | 52.64 | 53.53 | 52.48 | 53.36 | 1,850,814 | -0.33(-0.61%) |
Jul 13, 2022 | 52.48 | 53.97 | 52.48 | 53.69 | 2,501,708 | +0.63(+1.19%) |
Jul 12, 2022 | 53.47 | 53.53 | 52.87 | 53.06 | 1,938,546 | -0.35(-0.65%) |
Jul 11, 2022 | 53.17 | 53.83 | 53.03 | 53.41 | 1,090,553 | +0.25(+0.47%) |
Jul 08, 2022 | 52.53 | 53.42 | 52.40 | 53.16 | 1,983,432 | -0.44(-0.83%) |
Jul 07, 2022 | 53.48 | 53.80 | 53.38 | 53.60 | 2,311,494 | -0.27(-0.50%) |
Jul 06, 2022 | 53.27 | 54.16 | 53.22 | 53.87 | 3,297,051 | -0.37(-0.67%) |
Jul 05, 2022 | 52.83 | 54.24 | 52.83 | 54.24 | 5,165,192 | -0.20(-0.36%) |
Jul 01, 2022 | 53.50 | 54.53 | 53.00 | 54.43 | 1,916,838 | +0.10(+0.19%) |
Jun 30, 2022 | 53.42 | 54.42 | 53.13 | 54.33 | 2,527,181 | +0.66(+1.23%) |
Jun 29, 2022 | 53.15 | 54.22 | 53.08 | 53.67 | 2,383,967 | +0.87(+1.64%) |
Jun 28, 2022 | 53.27 | 53.62 | 52.77 | 52.80 | 3,081,189 | -2.24(-4.07%) |
Jun 27, 2022 | 54.94 | 55.47 | 54.65 | 55.04 | 2,035,364 | +0.38(+0.69%) |
Jun 24, 2022 | 54.51 | 54.70 | 53.92 | 54.67 | 2,943,974 | +1.80(+3.40%) |
Jun 23, 2022 | 52.18 | 52.88 | 52.18 | 52.87 | 4,525,457 | +0.53(+1.02%) |
Jun 22, 2022 | 52.35 | 53.02 | 52.30 | 52.34 | 3,461,805 | -0.27(-0.51%) |
Jun 21, 2022 | 52.69 | 52.98 | 52.51 | 52.60 | 1,806,413 | +1.13(+2.19%) |
Jun 17, 2022 | 51.57 | 51.99 | 51.14 | 51.48 | 2,469,603 | -0.05(-0.10%) |
Jun 16, 2022 | 50.82 | 51.76 | 50.82 | 51.53 | 2,636,527 | -0.31(-0.60%) |
Jun 15, 2022 | 51.66 | 52.28 | 51.00 | 51.84 | 2,906,787 | +0.10(+0.19%) |
Jun 14, 2022 | 52.08 | 52.13 | 51.34 | 51.75 | 2,713,967 | -0.71(-1.35%) |
Jun 13, 2022 | 53.09 | 53.24 | 52.35 | 52.45 | 2,182,832 | -1.91(-3.51%) |
Jun 10, 2022 | 54.12 | 54.79 | 53.79 | 54.36 | 2,127,611 | -0.64(-1.17%) |
Jun 09, 2022 | 56.03 | 56.19 | 55.00 | 55.00 | 1,832,812 | -1.54(-2.72%) |
Jun 08, 2022 | 56.28 | 56.94 | 56.22 | 56.54 | 3,217,968 | +0.04(+0.08%) |
Jun 07, 2022 | 55.69 | 56.53 | 55.67 | 56.49 | 2,211,616 | +1.81(+3.32%) |
Jun 06, 2022 | 54.93 | 55.01 | 54.42 | 54.68 | 2,887,900 | -0.13(-0.23%) |
Jun 03, 2022 | 54.72 | 55.07 | 54.45 | 54.81 | 1,446,433 | -0.12(-0.21%) |
Jun 02, 2022 | 54.36 | 54.98 | 53.85 | 54.92 | 2,222,495 | +1.13(+2.10%) |
Jun 01, 2022 | 54.02 | 54.14 | 53.63 | 53.79 | 4,074,665 | -0.03(-0.06%) |
May 31, 2022 | 54.36 | 54.42 | 53.50 | 53.83 | 4,675,255 | +1.30(+2.47%) |
May 27, 2022 | 51.54 | 52.57 | 51.49 | 52.53 | 1,871,162 | +0.56(+1.07%) |
May 26, 2022 | 51.68 | 52.08 | 51.30 | 51.97 | 1,944,283 | +0.66(+1.28%) |
May 25, 2022 | 51.89 | 52.09 | 51.12 | 51.32 | 4,588,276 | -1.33(-2.53%) |
May 24, 2022 | 52.90 | 53.13 | 52.31 | 52.65 | 1,777,603 | +0.07(+0.13%) |
May 23, 2022 | 52.64 | 52.87 | 52.30 | 52.58 | 1,689,423 | +0.04(+0.08%) |
May 20, 2022 | 51.94 | 52.76 | 51.85 | 52.53 | 4,708,351 | +1.80(+3.56%) |
May 19, 2022 | 50.32 | 51.21 | 50.25 | 50.73 | 4,458,010 | +0.27(+0.53%) |
May 18, 2022 | 51.01 | 51.23 | 50.28 | 50.46 | 2,035,099 | -1.38(-2.67%) |
May 17, 2022 | 52.14 | 52.15 | 51.43 | 51.85 | 2,424,066 | +1.51(+3.00%) |
May 16, 2022 | 50.33 | 50.84 | 49.81 | 50.34 | 3,883,083 | -1.37(-2.64%) |
May 13, 2022 | 51.68 | 52.09 | 51.08 | 51.70 | 3,044,581 | +0.82(+1.62%) |
May 12, 2022 | 50.95 | 51.39 | 50.26 | 50.88 | 4,320,305 | +0.26(+0.52%) |
May 11, 2022 | 51.05 | 52.23 | 50.58 | 50.61 | 3,606,491 | -1.77(-3.38%) |
May 10, 2022 | 52.39 | 53.22 | 51.79 | 52.38 | 2,847,306 | +0.58(+1.12%) |
May 09, 2022 | 52.71 | 53.03 | 51.65 | 51.80 | 4,638,413 | -2.49(-4.58%) |
May 06, 2022 | 53.99 | 54.87 | 53.71 | 54.29 | 5,319,853 | -0.70(-1.28%) |
May 05, 2022 | 55.02 | 55.53 | 54.63 | 54.99 | 4,504,672 | -0.55(-0.98%) |
May 04, 2022 | 54.78 | 55.68 | 54.09 | 55.54 | 3,351,025 | +0.36(+0.64%) |
May 03, 2022 | 55.20 | 55.73 | 54.80 | 55.18 | 2,454,561 | -0.32(-0.58%) |
May 02, 2022 | 55.45 | 55.74 | 54.62 | 55.50 | 3,487,943 | -0.08(-0.14%) |
Apr 29, 2022 | 55.82 | 56.62 | 55.43 | 55.58 | 6,623,911 | +1.86(+3.46%) |
Apr 28, 2022 | 52.65 | 54.06 | 52.62 | 53.72 | 3,650,061 | -0.67(-1.23%) |
Apr 27, 2022 | 54.10 | 54.90 | 53.86 | 54.39 | 2,191,996 | +0.87(+1.62%) |
Apr 26, 2022 | 54.43 | 54.73 | 53.48 | 53.52 | 2,901,123 | -1.92(-3.46%) |
Apr 25, 2022 | 54.15 | 55.46 | 54.12 | 55.45 | 2,736,717 | +1.47(+2.73%) |
Apr 22, 2022 | 55.13 | 55.13 | 53.79 | 53.97 | 2,426,179 | -0.02(-0.05%) |
Apr 21, 2022 | 55.81 | 55.88 | 53.79 | 54.00 | 4,414,996 | -2.34(-4.15%) |
Apr 20, 2022 | 56.16 | 56.80 | 55.99 | 56.33 | 1,634,737 | +0.55(+0.99%) |
Apr 19, 2022 | 55.60 | 56.19 | 55.30 | 55.78 | 2,452,036 | -0.96(-1.68%) |
Apr 18, 2022 | 57.15 | 57.82 | 56.50 | 56.74 | 1,218,553 | -0.89(-1.55%) |
Apr 14, 2022 | 58.05 | 58.32 | 57.54 | 57.63 | 1,816,845 | -0.33(-0.57%) |
Apr 13, 2022 | 57.62 | 58.07 | 57.09 | 57.96 | 3,033,690 | +0.72(+1.26%) |
Apr 12, 2022 | 56.96 | 57.65 | 56.45 | 57.24 | 6,071,651 | -1.73(-2.94%) |
Apr 11, 2022 | 58.84 | 59.46 | 58.48 | 58.97 | 5,952,708 | +0.19(+0.32%) |
Apr 08, 2022 | 58.51 | 59.22 | 58.46 | 58.78 | 2,644,235 | -0.61(-1.03%) |
Apr 07, 2022 | 57.86 | 59.56 | 57.86 | 59.39 | 4,766,347 | +2.28(+4.00%) |
Apr 06, 2022 | 56.12 | 57.17 | 56.01 | 57.11 | 2,899,683 | +1.13(+2.02%) |
Apr 05, 2022 | 55.81 | 56.38 | 55.78 | 55.98 | 2,054,931 | +0.49(+0.88%) |
Apr 04, 2022 | 55.01 | 55.59 | 54.73 | 55.49 | 3,036,670 | +0.44(+0.80%) |