Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 53.02 | 53.30 | 52.70 | 53.13 | 1,682,993 | +0.04(+0.07%) |
Apr 27, 2023 | 52.37 | 53.10 | 52.21 | 53.09 | 1,355,121 | +0.82(+1.57%) |
Apr 26, 2023 | 52.90 | 53.30 | 52.19 | 52.27 | 1,138,565 | -1.00(-1.88%) |
Apr 25, 2023 | 52.89 | 53.46 | 52.89 | 53.27 | 979,298 | +0.20(+0.38%) |
Apr 24, 2023 | 52.76 | 53.19 | 52.45 | 53.07 | 1,117,387 | +0.24(+0.45%) |
Apr 21, 2023 | 52.87 | 53.21 | 52.56 | 52.83 | 1,163,720 | +0.25(+0.47%) |
Apr 20, 2023 | 52.89 | 53.09 | 52.34 | 52.58 | 1,571,323 | -0.25(-0.47%) |
Apr 19, 2023 | 52.51 | 53.12 | 52.37 | 52.83 | 2,006,451 | +0.91(+1.75%) |
Apr 18, 2023 | 52.16 | 52.49 | 51.73 | 51.92 | 1,224,583 | -0.36(-0.69%) |
Apr 17, 2023 | 52.15 | 52.55 | 51.73 | 52.29 | 1,083,956 | +0.34(+0.66%) |
Apr 14, 2023 | 51.88 | 52.04 | 51.34 | 51.94 | 1,690,927 | -0.41(-0.78%) |
Apr 13, 2023 | 52.11 | 52.45 | 51.22 | 52.35 | 1,476,448 | +0.05(+0.09%) |
Apr 12, 2023 | 52.88 | 53.07 | 52.21 | 52.31 | 1,275,261 | -0.31(-0.58%) |
Apr 11, 2023 | 52.48 | 52.84 | 52.35 | 52.61 | 968,908 | +0.13(+0.25%) |
Apr 10, 2023 | 52.33 | 52.51 | 51.72 | 52.48 | 1,133,849 | -0.12(-0.24%) |
Apr 06, 2023 | 52.73 | 52.91 | 52.10 | 52.60 | 1,588,659 | +0.22(+0.42%) |
Apr 05, 2023 | 50.79 | 52.46 | 50.79 | 52.38 | 1,681,200 | +1.80(+3.55%) |
Apr 04, 2023 | 50.32 | 50.85 | 50.15 | 50.59 | 2,065,644 | +0.21(+0.42%) |
Apr 03, 2023 | 50.81 | 50.85 | 50.17 | 50.38 | 2,232,459 | -0.65(-1.27%) |
Mar 31, 2023 | 50.72 | 51.25 | 50.44 | 51.03 | 1,564,997 | +0.47(+0.93%) |
Mar 30, 2023 | 50.72 | 50.95 | 50.42 | 50.56 | 1,259,447 | +0.09(+0.17%) |
Mar 29, 2023 | 49.89 | 50.55 | 49.80 | 50.47 | 1,380,201 | +0.81(+1.64%) |
Mar 28, 2023 | 49.13 | 50.16 | 49.05 | 49.66 | 1,703,642 | +0.62(+1.27%) |
Mar 27, 2023 | 49.92 | 50.15 | 48.92 | 49.04 | 1,970,981 | -0.49(-0.98%) |
Mar 24, 2023 | 47.85 | 49.55 | 47.72 | 49.53 | 1,471,867 | +1.71(+3.58%) |
Mar 23, 2023 | 48.19 | 48.84 | 47.63 | 47.82 | 1,504,878 | -0.58(-1.20%) |
Mar 22, 2023 | 49.52 | 49.69 | 48.38 | 48.40 | 2,140,760 | -1.30(-2.61%) |
Mar 21, 2023 | 51.41 | 51.49 | 48.97 | 49.70 | 2,013,433 | -1.67(-3.26%) |
Mar 20, 2023 | 50.90 | 51.52 | 50.76 | 51.37 | 1,806,942 | +0.56(+1.11%) |
Mar 17, 2023 | 50.64 | 51.13 | 50.32 | 50.81 | 4,223,587 | -0.31(-0.60%) |
Mar 16, 2023 | 50.55 | 51.61 | 50.45 | 51.11 | 2,188,049 | +0.37(+0.73%) |
Mar 15, 2023 | 49.77 | 51.19 | 49.40 | 50.74 | 2,836,965 | +0.99(+2.00%) |
Mar 14, 2023 | 49.49 | 50.13 | 49.13 | 49.75 | 2,396,593 | +0.55(+1.13%) |
Mar 13, 2023 | 47.57 | 50.26 | 47.57 | 49.19 | 2,284,449 | +1.23(+2.57%) |
Mar 10, 2023 | 49.00 | 49.20 | 47.77 | 47.96 | 1,178,461 | -1.02(-2.09%) |
Mar 09, 2023 | 49.44 | 50.16 | 48.92 | 48.98 | 1,458,275 | -0.30(-0.60%) |
Mar 08, 2023 | 48.77 | 49.44 | 48.66 | 49.28 | 1,559,942 | +0.55(+1.14%) |
Mar 07, 2023 | 49.64 | 49.95 | 48.55 | 48.72 | 1,233,549 | -0.93(-1.87%) |
Mar 06, 2023 | 49.62 | 49.89 | 49.49 | 49.65 | 1,456,380 | -0.11(-0.21%) |
Mar 03, 2023 | 49.37 | 49.79 | 48.69 | 49.76 | 1,998,874 | +0.46(+0.93%) |
Mar 02, 2023 | 47.93 | 49.31 | 47.81 | 49.30 | 2,087,720 | +1.28(+2.67%) |
Mar 01, 2023 | 48.87 | 48.87 | 47.45 | 48.02 | 2,206,804 | -0.97(-1.99%) |
Feb 28, 2023 | 49.03 | 49.76 | 48.50 | 48.99 | 4,450,770 | -0.18(-0.37%) |
Feb 27, 2023 | 48.56 | 50.42 | 48.56 | 49.17 | 3,730,950 | -1.20(-2.39%) |
Feb 24, 2023 | 49.49 | 50.64 | 49.07 | 50.38 | 1,634,787 | -0.26(-0.51%) |
Feb 23, 2023 | 50.73 | 50.96 | 50.30 | 50.63 | 1,203,465 | -0.26(-0.51%) |
Feb 22, 2023 | 50.71 | 51.50 | 50.71 | 50.89 | 1,429,750 | -0.08(-0.15%) |
Feb 21, 2023 | 51.50 | 51.58 | 50.84 | 50.97 | 1,239,370 | -0.60(-1.17%) |
Feb 17, 2023 | 51.00 | 51.94 | 50.76 | 51.57 | 1,163,298 | +0.79(+1.56%) |
Feb 16, 2023 | 50.49 | 51.19 | 50.08 | 50.78 | 1,225,028 | -0.29(-0.56%) |
Feb 15, 2023 | 50.67 | 51.09 | 50.42 | 51.06 | 1,160,267 | +0.14(+0.28%) |
Feb 14, 2023 | 51.36 | 51.60 | 50.85 | 50.92 | 1,300,538 | -0.48(-0.93%) |
Feb 13, 2023 | 51.03 | 51.55 | 50.84 | 51.40 | 1,484,445 | +0.54(+1.05%) |
Feb 10, 2023 | 49.89 | 50.95 | 49.81 | 50.86 | 1,209,402 | +1.12(+2.25%) |
Feb 09, 2023 | 50.36 | 50.63 | 49.60 | 49.75 | 1,018,604 | -0.54(-1.06%) |
Feb 08, 2023 | 50.75 | 50.90 | 50.07 | 50.28 | 1,128,896 | -0.88(-1.72%) |
Feb 07, 2023 | 51.37 | 51.38 | 50.42 | 51.16 | 1,259,860 | -0.37(-0.72%) |
Feb 06, 2023 | 50.76 | 51.57 | 50.66 | 51.53 | 1,289,279 | +0.56(+1.11%) |
Feb 03, 2023 | 51.92 | 52.18 | 50.01 | 50.97 | 1,826,644 | -1.36(-2.59%) |
Feb 02, 2023 | 52.26 | 53.08 | 51.85 | 52.33 | 1,603,536 | +0.02(+0.04%) |
Feb 01, 2023 | 51.40 | 52.64 | 51.00 | 52.31 | 2,277,679 | +0.68(+1.31%) |
Jan 31, 2023 | 51.43 | 51.70 | 50.38 | 51.63 | 1,795,021 | +0.36(+0.71%) |
Jan 30, 2023 | 51.44 | 51.90 | 51.14 | 51.27 | 1,389,720 | -0.30(-0.59%) |
Jan 27, 2023 | 51.46 | 51.88 | 51.18 | 51.57 | 1,500,116 | -0.03(-0.06%) |
Jan 26, 2023 | 51.38 | 51.71 | 51.19 | 51.60 | 919,474 | +0.04(+0.07%) |
Jan 25, 2023 | 51.25 | 51.69 | 50.87 | 51.56 | 1,335,226 | +0.08(+0.15%) |
Jan 24, 2023 | 51.21 | 51.65 | 50.44 | 51.48 | 990,714 | +0.43(+0.84%) |
Jan 23, 2023 | 50.34 | 51.46 | 50.21 | 51.06 | 1,242,461 | -0.01(-0.02%) |
Jan 20, 2023 | 50.33 | 51.10 | 49.66 | 51.07 | 1,383,720 | +0.64(+1.28%) |
Jan 19, 2023 | 50.61 | 51.08 | 50.40 | 50.42 | 1,124,454 | -0.47(-0.93%) |
Jan 18, 2023 | 52.19 | 52.22 | 50.87 | 50.90 | 1,332,947 | -1.30(-2.49%) |
Jan 17, 2023 | 52.70 | 53.21 | 52.01 | 52.19 | 1,493,039 | -0.41(-0.77%) |
Jan 13, 2023 | 52.84 | 52.84 | 52.24 | 52.60 | 949,068 | -0.27(-0.52%) |
Jan 12, 2023 | 53.01 | 53.31 | 52.63 | 52.88 | 1,214,883 | -0.11(-0.21%) |
Jan 11, 2023 | 52.25 | 53.02 | 52.16 | 52.99 | 1,467,150 | +0.90(+1.73%) |
Jan 10, 2023 | 52.23 | 52.42 | 51.61 | 52.09 | 1,127,402 | -0.45(-0.85%) |
Jan 09, 2023 | 52.05 | 52.67 | 51.74 | 52.54 | 1,386,785 | +0.09(+0.16%) |
Jan 06, 2023 | 51.91 | 52.71 | 51.91 | 52.45 | 1,049,515 | +1.16(+2.25%) |
Jan 05, 2023 | 52.52 | 52.56 | 51.22 | 51.29 | 968,962 | -1.57(-2.98%) |
Jan 04, 2023 | 52.57 | 53.31 | 52.18 | 52.87 | 1,436,787 | +0.40(+0.76%) |
Jan 03, 2023 | 52.35 | 52.63 | 51.30 | 52.47 | 1,173,025 | +0.15(+0.29%) |
Dec 30, 2022 | 53.09 | 53.34 | 51.87 | 52.32 | 1,078,831 | -0.78(-1.46%) |
Dec 29, 2022 | 52.61 | 53.50 | 52.38 | 53.09 | 1,076,398 | +0.78(+1.49%) |
Dec 28, 2022 | 53.17 | 53.39 | 52.25 | 52.32 | 857,304 | -0.78(-1.46%) |
Dec 27, 2022 | 52.38 | 53.21 | 52.10 | 53.09 | 783,264 | +0.69(+1.32%) |
Dec 23, 2022 | 51.80 | 52.47 | 51.67 | 52.40 | 864,329 | +0.50(+0.97%) |
Dec 22, 2022 | 52.06 | 52.06 | 51.00 | 51.90 | 902,312 | -0.29(-0.56%) |
Dec 21, 2022 | 51.53 | 52.23 | 51.34 | 52.19 | 1,340,692 | +0.88(+1.72%) |
Dec 20, 2022 | 51.53 | 51.66 | 50.89 | 51.31 | 1,223,616 | -0.13(-0.26%) |
Dec 19, 2022 | 51.57 | 52.05 | 51.23 | 51.45 | 1,106,501 | -0.30(-0.59%) |
Dec 16, 2022 | 52.01 | 52.28 | 51.09 | 51.75 | 2,952,519 | -0.74(-1.41%) |
Dec 15, 2022 | 52.85 | 52.96 | 52.20 | 52.49 | 990,943 | -0.63(-1.18%) |
Dec 14, 2022 | 53.58 | 54.26 | 52.81 | 53.11 | 1,942,511 | -0.35(-0.66%) |
Dec 13, 2022 | 54.19 | 54.51 | 52.89 | 53.46 | 3,015,580 | -0.14(-0.27%) |
Dec 12, 2022 | 52.69 | 53.63 | 52.43 | 53.61 | 1,104,976 | +1.19(+2.28%) |
Dec 09, 2022 | 52.49 | 52.97 | 52.20 | 52.41 | 1,079,827 | -0.15(-0.29%) |
Dec 08, 2022 | 51.60 | 52.65 | 51.46 | 52.56 | 1,172,421 | +0.92(+1.78%) |
Dec 07, 2022 | 52.00 | 52.47 | 51.33 | 51.64 | 1,538,073 | -0.77(-1.46%) |
Dec 06, 2022 | 51.62 | 52.43 | 51.17 | 52.41 | 1,133,060 | +0.73(+1.41%) |
Dec 05, 2022 | 51.47 | 51.97 | 51.23 | 51.68 | 1,286,425 | -0.25(-0.47%) |
Dec 02, 2022 | 51.98 | 52.25 | 51.40 | 51.93 | 1,309,347 | -0.69(-1.31%) |
Dec 01, 2022 | 53.88 | 54.31 | 52.28 | 52.62 | 2,110,035 | -0.73(-1.37%) |
Nov 30, 2022 | 52.11 | 53.56 | 51.89 | 53.35 | 1,734,611 | +1.17(+2.23%) |
Nov 29, 2022 | 52.42 | 52.64 | 51.75 | 52.18 | 1,766,509 | -0.67(-1.27%) |
Nov 28, 2022 | 53.03 | 53.27 | 52.60 | 52.86 | 1,378,567 | -0.63(-1.19%) |
Nov 25, 2022 | 53.30 | 53.70 | 53.27 | 53.49 | 356,193 | +0.45(+0.86%) |
Nov 23, 2022 | 52.46 | 53.08 | 52.33 | 53.04 | 1,000,079 | +0.52(+0.99%) |
Nov 22, 2022 | 51.29 | 52.91 | 51.00 | 52.52 | 1,518,349 | +0.08(+0.14%) |
Nov 21, 2022 | 52.48 | 52.96 | 52.24 | 52.44 | 1,159,826 | +0.08(+0.14%) |
Nov 18, 2022 | 51.48 | 52.51 | 51.45 | 52.36 | 1,622,565 | +1.41(+2.77%) |
Nov 17, 2022 | 51.15 | 51.29 | 50.40 | 50.95 | 1,243,364 | -0.70(-1.36%) |
Nov 16, 2022 | 50.82 | 51.85 | 50.82 | 51.65 | 1,263,286 | +0.83(+1.64%) |
Nov 15, 2022 | 50.95 | 51.19 | 50.11 | 50.82 | 1,276,516 | +0.29(+0.58%) |
Nov 14, 2022 | 51.21 | 51.41 | 50.53 | 50.53 | 1,348,321 | -0.58(-1.13%) |
Nov 11, 2022 | 52.25 | 52.51 | 51.02 | 51.10 | 2,269,692 | -1.51(-2.86%) |
Nov 10, 2022 | 51.82 | 52.72 | 50.90 | 52.61 | 2,881,788 | +2.07(+4.09%) |
Nov 09, 2022 | 50.06 | 51.28 | 50.01 | 50.55 | 2,177,999 | +0.34(+0.68%) |
Nov 08, 2022 | 48.80 | 50.62 | 48.38 | 50.20 | 3,111,199 | +1.34(+2.73%) |
Nov 07, 2022 | 50.01 | 50.18 | 48.17 | 48.87 | 2,579,893 | -1.09(-2.18%) |
Nov 04, 2022 | 49.42 | 50.06 | 48.98 | 49.96 | 1,416,117 | +0.54(+1.09%) |
Nov 03, 2022 | 49.03 | 49.74 | 48.46 | 49.42 | 1,459,375 | +0.03(+0.06%) |
Nov 02, 2022 | 49.54 | 49.38 | 49.39 | 1,821,194 | -0.48(-0.97%) | |
Nov 01, 2022 | 49.68 | 49.96 | 49.10 | 49.87 | 1,776,497 | +0.44(+0.88%) |
Oct 31, 2022 | 49.76 | 49.76 | 49.03 | 49.44 | 1,764,295 | -0.19(-0.38%) |
Oct 28, 2022 | 48.22 | 49.73 | 48.16 | 49.63 | 1,418,178 | +1.80(+3.76%) |
Oct 27, 2022 | 48.09 | 48.80 | 47.76 | 47.83 | 1,796,425 | +0.25(+0.53%) |
Oct 26, 2022 | 48.07 | 48.30 | 47.40 | 47.57 | 1,996,977 | -0.08(-0.18%) |
Oct 25, 2022 | 46.90 | 47.87 | 46.82 | 47.66 | 2,846,167 | +0.86(+1.83%) |
Oct 24, 2022 | 47.16 | 47.56 | 46.41 | 46.80 | 2,033,983 | +0.05(+0.10%) |
Oct 21, 2022 | 46.03 | 47.10 | 45.60 | 46.76 | 2,473,451 | +1.00(+2.18%) |
Oct 20, 2022 | 46.85 | 47.03 | 45.57 | 45.76 | 2,704,724 | -1.55(-3.28%) |
Oct 19, 2022 | 47.21 | 47.55 | 46.83 | 47.31 | 1,148,941 | -0.54(-1.12%) |
Oct 18, 2022 | 47.27 | 48.13 | 47.26 | 47.85 | 1,807,822 | +1.11(+2.37%) |
Oct 17, 2022 | 46.78 | 47.35 | 46.54 | 46.74 | 1,945,679 | +0.76(+1.66%) |
Oct 14, 2022 | 46.90 | 47.17 | 45.45 | 45.98 | 2,419,067 | -0.53(-1.13%) |
Oct 13, 2022 | 44.60 | 46.67 | 44.34 | 46.50 | 2,248,366 | +1.34(+2.98%) |
Oct 12, 2022 | 47.09 | 47.10 | 45.13 | 45.16 | 2,325,340 | -2.09(-4.42%) |
Oct 11, 2022 | 46.59 | 47.89 | 46.59 | 47.25 | 2,511,206 | +0.39(+0.82%) |
Oct 10, 2022 | 47.06 | 47.43 | 46.79 | 46.86 | 1,729,410 | +0.21(+0.44%) |
Oct 07, 2022 | 48.15 | 48.29 | 46.29 | 46.65 | 2,899,696 | -1.50(-3.12%) |
Oct 06, 2022 | 49.75 | 49.75 | 48.11 | 48.16 | 2,752,824 | -1.69(-3.39%) |
Oct 05, 2022 | 51.15 | 51.15 | 49.43 | 49.85 | 2,408,681 | -1.84(-3.56%) |
Oct 04, 2022 | 51.23 | 52.16 | 51.04 | 51.69 | 2,986,749 | +0.64(+1.25%) |
Oct 03, 2022 | 50.51 | 51.53 | 50.10 | 51.05 | 2,368,105 | +1.26(+2.53%) |
Sep 30, 2022 | 51.46 | 51.71 | 49.62 | 49.79 | 2,510,370 | -1.46(-2.84%) |
Sep 29, 2022 | 53.45 | 53.53 | 51.19 | 51.25 | 1,685,454 | -2.51(-4.67%) |
Sep 28, 2022 | 53.83 | 54.19 | 53.04 | 53.76 | 1,289,214 | +0.35(+0.65%) |
Sep 27, 2022 | 54.54 | 54.79 | 53.16 | 53.41 | 1,287,362 | -1.12(-2.05%) |
Sep 26, 2022 | 55.62 | 55.79 | 54.11 | 54.53 | 1,223,782 | -1.40(-2.50%) |
Sep 23, 2022 | 56.03 | 56.13 | 55.12 | 55.93 | 1,281,709 | -0.46(-0.82%) |
Sep 22, 2022 | 56.51 | 56.90 | 56.13 | 56.39 | 1,123,528 | -0.26(-0.46%) |
Sep 21, 2022 | 57.84 | 58.31 | 56.65 | 56.65 | 1,078,540 | -0.79(-1.37%) |
Sep 20, 2022 | 57.79 | 57.79 | 56.79 | 57.44 | 1,086,318 | -0.71(-1.23%) |
Sep 19, 2022 | 57.12 | 58.17 | 56.82 | 58.16 | 1,663,753 | +0.97(+1.69%) |
Sep 16, 2022 | 56.81 | 57.33 | 56.60 | 57.19 | 3,075,844 | +0.59(+1.05%) |
Sep 15, 2022 | 57.72 | 57.78 | 56.56 | 56.60 | 1,911,352 | -1.59(-2.73%) |
Sep 14, 2022 | 57.72 | 58.45 | 57.51 | 58.18 | 1,354,813 | +0.47(+0.81%) |
Sep 13, 2022 | 59.46 | 59.46 | 57.34 | 57.71 | 1,615,599 | -1.94(-3.25%) |
Sep 12, 2022 | 59.46 | 59.76 | 59.11 | 59.65 | 1,945,171 | +0.39(+0.65%) |
Sep 09, 2022 | 59.17 | 59.55 | 58.83 | 59.26 | 705,455 | +0.22(+0.37%) |
Sep 08, 2022 | 59.09 | 59.63 | 58.74 | 59.05 | 1,184,696 | -0.25(-0.43%) |
Sep 07, 2022 | 57.85 | 59.44 | 57.85 | 59.30 | 938,273 | +1.83(+3.19%) |
Sep 06, 2022 | 57.78 | 58.58 | 57.27 | 57.47 | 1,524,525 | -0.31(-0.54%) |
Sep 02, 2022 | 58.43 | 59.05 | 57.67 | 57.78 | 1,400,939 | -0.54(-0.92%) |
Sep 01, 2022 | 57.49 | 58.36 | 57.22 | 58.31 | 1,196,411 | +0.96(+1.67%) |
Aug 31, 2022 | 57.99 | 58.18 | 57.31 | 57.36 | 1,684,045 | -0.48(-0.83%) |
Aug 30, 2022 | 58.71 | 58.77 | 57.59 | 57.84 | 843,055 | -0.89(-1.52%) |
Aug 29, 2022 | 58.31 | 59.15 | 57.85 | 58.73 | 854,566 | +0.22(+0.37%) |
Aug 26, 2022 | 59.48 | 59.59 | 58.47 | 58.51 | 939,793 | -0.79(-1.33%) |
Aug 25, 2022 | 59.09 | 59.38 | 58.61 | 59.30 | 694,379 | +0.37(+0.62%) |
Aug 24, 2022 | 59.02 | 59.17 | 58.62 | 58.93 | 769,976 | -0.08(-0.13%) |
Aug 23, 2022 | 59.46 | 59.46 | 58.78 | 59.01 | 927,614 | -0.49(-0.82%) |
Aug 22, 2022 | 60.09 | 60.22 | 59.35 | 59.50 | 1,060,551 | -0.68(-1.12%) |
Aug 19, 2022 | 60.18 | 60.47 | 59.92 | 60.18 | 1,555,795 | -0.12(-0.20%) |
Aug 18, 2022 | 60.55 | 60.72 | 60.06 | 60.30 | 1,068,740 | -0.08(-0.14%) |
Aug 17, 2022 | 59.97 | 60.62 | 59.97 | 60.38 | 1,624,078 | +0.19(+0.31%) |
Aug 16, 2022 | 59.98 | 60.51 | 59.73 | 60.19 | 1,103,959 | +0.20(+0.33%) |
Aug 15, 2022 | 59.57 | 60.04 | 59.35 | 60.00 | 1,301,444 | +0.47(+0.79%) |
Aug 12, 2022 | 58.90 | 59.55 | 58.60 | 59.53 | 1,986,017 | +1.61(+2.77%) |
Aug 11, 2022 | 58.23 | 59.01 | 57.76 | 57.92 | 1,903,313 | -0.28(-0.48%) |
Aug 10, 2022 | 58.46 | 58.59 | 57.82 | 58.20 | 1,469,005 | +0.08(+0.15%) |
Aug 09, 2022 | 57.39 | 58.20 | 57.30 | 58.12 | 1,411,943 | +0.75(+1.31%) |
Aug 08, 2022 | 57.95 | 58.36 | 57.06 | 57.37 | 1,768,593 | -0.22(-0.38%) |
Aug 05, 2022 | 57.37 | 57.69 | 56.29 | 57.58 | 1,889,765 | +0.12(+0.21%) |
Aug 04, 2022 | 57.66 | 58.00 | 57.13 | 57.46 | 1,423,090 | -0.11(-0.20%) |
Aug 03, 2022 | 57.03 | 57.72 | 55.66 | 57.57 | 1,874,823 | +0.45(+0.79%) |
Aug 02, 2022 | 57.29 | 57.69 | 56.94 | 57.12 | 1,962,126 | -0.10(-0.18%) |
Aug 01, 2022 | 57.07 | 57.34 | 56.61 | 57.22 | 1,689,724 | -0.03(-0.05%) |
Jul 29, 2022 | 55.99 | 57.57 | 55.99 | 57.25 | 1,252,330 | +0.85(+1.50%) |
Jul 28, 2022 | 55.22 | 56.48 | 55.19 | 56.41 | 1,166,399 | +1.64(+3.00%) |
Jul 27, 2022 | 54.42 | 54.92 | 54.10 | 54.77 | 1,074,183 | +0.06(+0.10%) |
Jul 26, 2022 | 54.17 | 54.80 | 54.04 | 54.71 | 889,716 | +0.70(+1.30%) |
Jul 25, 2022 | 53.50 | 54.09 | 53.36 | 54.01 | 957,486 | +0.44(+0.82%) |
Jul 22, 2022 | 53.01 | 53.58 | 52.84 | 53.57 | 956,032 | +0.82(+1.56%) |
Jul 21, 2022 | 52.69 | 52.76 | 52.28 | 52.75 | 1,796,794 | +0.12(+0.23%) |
Jul 20, 2022 | 53.45 | 53.56 | 52.62 | 52.63 | 1,444,182 | -0.70(-1.31%) |
Jul 19, 2022 | 53.42 | 53.47 | 53.02 | 53.33 | 1,736,661 | +0.34(+0.63%) |
Jul 18, 2022 | 54.15 | 54.21 | 52.94 | 52.99 | 1,191,528 | -1.26(-2.32%) |
Jul 15, 2022 | 53.90 | 54.42 | 53.49 | 54.25 | 901,651 | +0.26(+0.48%) |
Jul 14, 2022 | 53.05 | 54.09 | 53.04 | 53.99 | 774,684 | +0.10(+0.19%) |
Jul 13, 2022 | 53.70 | 54.35 | 53.40 | 53.89 | 802,023 | -0.05(-0.09%) |
Jul 12, 2022 | 54.07 | 54.60 | 53.66 | 53.94 | 1,094,101 | -0.09(-0.17%) |
Jul 11, 2022 | 53.50 | 54.23 | 53.31 | 54.03 | 873,704 | +0.54(+1.01%) |
Jul 08, 2022 | 53.97 | 53.97 | 53.38 | 53.49 | 1,052,342 | -0.44(-0.81%) |
Jul 07, 2022 | 54.55 | 55.05 | 53.92 | 53.93 | 1,130,446 | -0.53(-0.98%) |
Jul 06, 2022 | 54.08 | 54.96 | 53.65 | 54.46 | 1,523,678 | +0.43(+0.79%) |
Jul 05, 2022 | 55.83 | 56.23 | 52.95 | 54.03 | 1,528,109 | -2.01(-3.58%) |
Jul 01, 2022 | 54.78 | 56.19 | 54.62 | 56.03 | 1,959,969 | +1.36(+2.49%) |
Jun 30, 2022 | 53.99 | 55.07 | 53.64 | 54.67 | 1,835,373 | +0.60(+1.10%) |
Jun 29, 2022 | 54.09 | 54.78 | 53.94 | 54.07 | 1,288,123 | -0.06(-0.10%) |
Jun 28, 2022 | 54.24 | 54.74 | 54.08 | 54.13 | 1,327,025 | +0.09(+0.17%) |
Jun 27, 2022 | 53.28 | 54.07 | 53.14 | 54.04 | 1,604,548 | +0.57(+1.06%) |
Jun 24, 2022 | 52.90 | 53.63 | 52.67 | 53.47 | 2,596,466 | +0.74(+1.40%) |
Jun 23, 2022 | 51.88 | 52.90 | 51.78 | 52.73 | 1,589,084 | +0.94(+1.82%) |
Jun 22, 2022 | 51.29 | 52.20 | 51.29 | 51.79 | 1,586,194 | +0.28(+0.54%) |
Jun 21, 2022 | 51.22 | 51.74 | 50.91 | 51.51 | 1,625,160 | +0.44(+0.86%) |
Jun 17, 2022 | 51.15 | 51.89 | 50.56 | 51.07 | 2,908,074 | -0.21(-0.40%) |
Jun 16, 2022 | 51.45 | 51.69 | 50.64 | 51.28 | 1,764,405 | -0.72(-1.38%) |
Jun 15, 2022 | 52.25 | 53.13 | 51.28 | 51.99 | 2,201,406 | +0.12(+0.23%) |
Jun 14, 2022 | 53.80 | 53.96 | 51.39 | 51.87 | 1,171,345 | -1.65(-3.08%) |
Jun 13, 2022 | 54.72 | 54.88 | 53.25 | 53.52 | 1,584,926 | -1.81(-3.27%) |
Jun 10, 2022 | 54.87 | 55.82 | 54.48 | 55.33 | 1,462,371 | -0.29(-0.52%) |
Jun 09, 2022 | 56.89 | 57.43 | 55.60 | 55.62 | 1,200,813 | -1.39(-2.44%) |
Jun 08, 2022 | 58.65 | 58.66 | 56.92 | 57.01 | 1,395,408 | -1.91(-3.25%) |
Jun 07, 2022 | 58.43 | 58.94 | 58.09 | 58.93 | 2,108,838 | +0.60(+1.02%) |
Jun 06, 2022 | 58.28 | 59.17 | 58.21 | 58.33 | 1,601,389 | +0.39(+0.68%) |
Jun 03, 2022 | 58.08 | 58.53 | 57.90 | 57.94 | 1,316,371 | -0.27(-0.46%) |
Jun 02, 2022 | 59.21 | 59.35 | 57.29 | 58.21 | 1,644,067 | -0.74(-1.25%) |
Jun 01, 2022 | 59.60 | 59.60 | 58.41 | 58.94 | 2,564,412 | -0.59(-0.99%) |
May 31, 2022 | 58.96 | 59.60 | 58.18 | 59.53 | 11,554,520 | +0.04(+0.06%) |
May 27, 2022 | 58.09 | 59.50 | 57.70 | 59.49 | 2,962,817 | +1.23(+2.11%) |
May 26, 2022 | 57.35 | 58.64 | 57.15 | 58.26 | 3,589,335 | +1.13(+1.98%) |
May 25, 2022 | 57.07 | 57.29 | 56.58 | 57.13 | 2,984,343 | -0.07(-0.11%) |
May 24, 2022 | 55.29 | 57.28 | 55.05 | 57.20 | 3,007,958 | +2.16(+3.93%) |
May 23, 2022 | 55.12 | 55.38 | 54.30 | 55.04 | 1,937,061 | +0.31(+0.56%) |
May 20, 2022 | 54.57 | 55.38 | 54.02 | 54.73 | 3,234,573 | +0.16(+0.29%) |
May 19, 2022 | 54.86 | 54.99 | 54.00 | 54.57 | 1,879,026 | -0.41(-0.75%) |
May 18, 2022 | 56.20 | 56.46 | 54.82 | 54.98 | 1,716,284 | -0.76(-1.36%) |
May 17, 2022 | 55.49 | 55.83 | 54.63 | 55.74 | 1,790,014 | +0.83(+1.51%) |
May 16, 2022 | 54.60 | 55.09 | 54.16 | 54.91 | 1,868,186 | +0.39(+0.72%) |
May 13, 2022 | 54.28 | 54.64 | 53.33 | 54.51 | 1,738,589 | +0.39(+0.72%) |
May 12, 2022 | 54.41 | 54.76 | 53.33 | 54.12 | 1,566,342 | -0.18(-0.33%) |
May 11, 2022 | 53.99 | 55.38 | 53.99 | 54.30 | 2,119,040 | +0.17(+0.31%) |
May 10, 2022 | 55.03 | 55.77 | 53.84 | 54.13 | 1,871,451 | -0.64(-1.17%) |
May 09, 2022 | 54.74 | 55.30 | 53.93 | 54.77 | 1,327,197 | -0.02(-0.03%) |
May 06, 2022 | 54.86 | 55.25 | 54.14 | 54.79 | 1,692,735 | -0.11(-0.20%) |
May 05, 2022 | 55.19 | 55.89 | 54.43 | 54.91 | 1,835,706 | -0.33(-0.59%) |
May 04, 2022 | 54.04 | 55.29 | 53.92 | 55.23 | 2,058,979 | +1.32(+2.44%) |
May 03, 2022 | 54.33 | 54.79 | 53.60 | 53.92 | 2,060,943 | -0.05(-0.09%) |