Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 54.13 | 54.27 | 53.77 | 54.05 | 1,936,840 | +0.00(+0.00%) |
May 05, 2023 | 53.43 | 54.13 | 53.37 | 54.05 | 2,010,452 | +1.11(+2.10%) |
May 04, 2023 | 52.68 | 53.12 | 52.53 | 52.94 | 1,641,777 | +0.23(+0.43%) |
May 03, 2023 | 53.60 | 53.98 | 52.66 | 52.71 | 1,635,191 | -0.70(-1.31%) |
May 02, 2023 | 53.82 | 53.94 | 52.57 | 53.41 | 1,773,864 | -0.77(-1.42%) |
May 01, 2023 | 54.37 | 54.53 | 54.04 | 54.18 | 1,257,664 | -0.31(-0.58%) |
Apr 28, 2023 | 53.76 | 54.53 | 53.68 | 54.49 | 2,304,704 | +0.54(+1.00%) |
Apr 27, 2023 | 53.38 | 54.06 | 53.16 | 53.95 | 1,617,197 | +0.68(+1.27%) |
Apr 26, 2023 | 54.07 | 54.40 | 53.00 | 53.27 | 2,110,549 | -1.13(-2.07%) |
Apr 25, 2023 | 55.41 | 55.54 | 54.34 | 54.40 | 2,137,750 | -1.28(-2.31%) |
Apr 24, 2023 | 56.19 | 56.30 | 55.30 | 55.68 | 1,804,022 | -0.38(-0.68%) |
Apr 21, 2023 | 55.45 | 56.10 | 55.23 | 56.07 | 3,214,814 | +0.48(+0.86%) |
Apr 20, 2023 | 56.47 | 56.47 | 55.17 | 55.59 | 3,509,455 | -0.86(-1.53%) |
Apr 19, 2023 | 56.10 | 57.07 | 55.93 | 56.45 | 5,875,986 | +1.72(+3.15%) |
Apr 18, 2023 | 54.85 | 55.31 | 54.63 | 54.73 | 3,683,909 | -0.16(-0.29%) |
Apr 17, 2023 | 54.00 | 55.01 | 53.99 | 54.89 | 3,247,163 | +0.60(+1.11%) |
Apr 14, 2023 | 54.62 | 54.72 | 54.01 | 54.29 | 6,104,930 | -0.39(-0.72%) |
Apr 13, 2023 | 54.02 | 54.77 | 53.80 | 54.68 | 3,570,335 | +0.66(+1.22%) |
Apr 12, 2023 | 53.90 | 54.50 | 53.81 | 54.02 | 2,989,590 | +0.53(+0.99%) |
Apr 11, 2023 | 53.52 | 53.83 | 53.24 | 53.49 | 2,608,003 | -0.03(-0.06%) |
Apr 10, 2023 | 53.58 | 53.85 | 53.12 | 53.52 | 1,667,623 | -0.51(-0.95%) |
Apr 06, 2023 | 53.76 | 54.17 | 53.51 | 54.03 | 2,479,439 | +0.33(+0.62%) |
Apr 05, 2023 | 53.79 | 54.21 | 53.44 | 53.70 | 2,980,231 | -0.14(-0.26%) |
Apr 04, 2023 | 53.57 | 54.07 | 53.38 | 53.83 | 2,556,289 | +0.30(+0.55%) |
Apr 03, 2023 | 53.51 | 53.74 | 53.17 | 53.54 | 3,209,940 | -0.27(-0.49%) |
Mar 31, 2023 | 53.51 | 53.83 | 53.17 | 53.80 | 2,942,526 | +0.63(+1.18%) |
Mar 30, 2023 | 53.46 | 54.22 | 53.09 | 53.17 | 2,656,999 | -0.06(-0.11%) |
Mar 29, 2023 | 52.62 | 53.42 | 52.51 | 53.23 | 2,157,651 | +1.13(+2.17%) |
Mar 28, 2023 | 52.16 | 52.39 | 51.80 | 52.10 | 2,611,685 | -0.31(-0.58%) |
Mar 27, 2023 | 52.76 | 52.85 | 52.28 | 52.41 | 1,351,310 | +0.18(+0.34%) |
Mar 24, 2023 | 51.23 | 52.23 | 51.18 | 52.23 | 2,939,252 | +0.58(+1.12%) |
Mar 23, 2023 | 51.98 | 52.26 | 51.29 | 51.65 | 2,874,718 | -0.45(-0.87%) |
Mar 22, 2023 | 53.15 | 53.57 | 52.09 | 52.10 | 2,346,363 | -1.05(-1.98%) |
Mar 21, 2023 | 52.84 | 53.42 | 52.51 | 53.15 | 2,648,829 | +1.07(+2.06%) |
Mar 20, 2023 | 51.84 | 52.38 | 51.71 | 52.08 | 2,874,635 | +0.17(+0.32%) |
Mar 17, 2023 | 52.35 | 53.00 | 51.32 | 51.91 | 5,644,334 | -0.35(-0.68%) |
Mar 16, 2023 | 50.65 | 52.70 | 50.29 | 52.27 | 2,902,727 | +1.38(+2.71%) |
Mar 15, 2023 | 50.68 | 51.43 | 50.44 | 50.89 | 2,682,478 | -0.83(-1.61%) |
Mar 14, 2023 | 52.18 | 52.59 | 51.41 | 51.72 | 2,809,806 | +0.77(+1.52%) |
Mar 13, 2023 | 51.43 | 51.99 | 50.91 | 50.95 | 5,881,640 | -0.62(-1.20%) |
Mar 10, 2023 | 52.84 | 52.84 | 51.18 | 51.57 | 3,531,492 | -1.69(-3.17%) |
Mar 09, 2023 | 54.17 | 54.30 | 53.03 | 53.25 | 2,575,107 | -0.79(-1.47%) |
Mar 08, 2023 | 53.92 | 54.31 | 53.74 | 54.05 | 1,896,209 | +0.12(+0.22%) |
Mar 07, 2023 | 54.86 | 55.11 | 53.87 | 53.93 | 1,952,864 | -1.04(-1.89%) |
Mar 06, 2023 | 55.23 | 55.60 | 54.86 | 54.97 | 2,323,192 | -0.15(-0.27%) |
Mar 03, 2023 | 55.15 | 55.22 | 54.70 | 55.12 | 2,421,220 | +0.22(+0.39%) |
Mar 02, 2023 | 54.01 | 55.01 | 53.98 | 54.90 | 2,084,317 | +0.44(+0.81%) |
Mar 01, 2023 | 54.69 | 55.15 | 54.32 | 54.46 | 2,317,591 | -0.50(-0.91%) |
Feb 28, 2023 | 55.28 | 55.37 | 54.88 | 54.96 | 3,343,809 | -0.28(-0.51%) |
Feb 27, 2023 | 56.48 | 56.62 | 55.23 | 55.24 | 1,355,406 | -0.69(-1.23%) |
Feb 24, 2023 | 55.72 | 56.00 | 55.47 | 55.93 | 1,183,800 | -0.15(-0.26%) |
Feb 23, 2023 | 56.12 | 56.40 | 55.46 | 56.08 | 1,947,651 | +0.10(+0.18%) |
Feb 22, 2023 | 55.84 | 56.11 | 55.43 | 55.98 | 2,723,528 | +0.31(+0.56%) |
Feb 21, 2023 | 56.79 | 56.88 | 55.40 | 55.67 | 3,150,810 | -1.75(-3.04%) |
Feb 17, 2023 | 57.11 | 57.49 | 56.94 | 57.41 | 1,171,323 | +0.12(+0.21%) |
Feb 16, 2023 | 57.71 | 57.94 | 57.23 | 57.29 | 1,190,670 | -0.71(-1.22%) |
Feb 15, 2023 | 57.17 | 58.06 | 57.13 | 58.00 | 1,767,464 | +0.53(+0.92%) |
Feb 14, 2023 | 58.37 | 58.79 | 57.28 | 57.47 | 1,908,824 | -0.95(-1.63%) |
Feb 13, 2023 | 58.71 | 58.96 | 58.00 | 58.42 | 2,013,750 | -0.03(-0.05%) |
Feb 10, 2023 | 57.45 | 58.48 | 57.36 | 58.45 | 2,081,868 | +0.63(+1.09%) |
Feb 09, 2023 | 58.67 | 58.81 | 57.63 | 57.82 | 1,622,197 | -0.65(-1.11%) |
Feb 08, 2023 | 58.63 | 58.91 | 58.27 | 58.47 | 1,888,904 | -0.30(-0.52%) |
Feb 07, 2023 | 58.14 | 59.01 | 57.55 | 58.77 | 2,527,523 | +0.64(+1.10%) |
Feb 06, 2023 | 58.85 | 59.10 | 58.05 | 58.14 | 1,520,508 | -1.23(-2.06%) |
Feb 03, 2023 | 58.72 | 59.79 | 58.66 | 59.36 | 1,672,619 | -0.02(-0.03%) |
Feb 02, 2023 | 58.57 | 59.46 | 58.47 | 59.38 | 2,377,635 | +1.05(+1.80%) |
Feb 01, 2023 | 59.01 | 59.17 | 57.81 | 58.33 | 2,542,259 | -0.68(-1.15%) |
Jan 31, 2023 | 58.68 | 59.01 | 58.20 | 59.01 | 2,638,829 | +0.53(+0.91%) |
Jan 30, 2023 | 59.29 | 59.43 | 58.16 | 58.48 | 2,313,691 | -0.83(-1.41%) |
Jan 27, 2023 | 58.64 | 59.48 | 58.45 | 59.31 | 3,186,205 | +0.38(+0.65%) |
Jan 26, 2023 | 56.74 | 58.99 | 56.36 | 58.93 | 4,791,391 | +1.77(+3.10%) |
Jan 25, 2023 | 57.79 | 57.79 | 54.80 | 57.16 | 8,377,615 | -3.55(-5.85%) |
Jan 24, 2023 | 61.19 | 61.28 | 60.55 | 60.70 | 3,471,279 | -0.39(-0.64%) |
Jan 23, 2023 | 60.69 | 61.56 | 60.32 | 61.10 | 2,271,039 | +0.25(+0.42%) |
Jan 20, 2023 | 59.80 | 60.90 | 59.45 | 60.84 | 2,821,885 | +1.04(+1.74%) |
Jan 19, 2023 | 60.95 | 61.29 | 59.75 | 59.80 | 1,649,421 | -1.76(-2.87%) |
Jan 18, 2023 | 62.20 | 62.65 | 61.48 | 61.57 | 3,355,307 | -0.56(-0.90%) |
Jan 17, 2023 | 61.91 | 62.47 | 61.61 | 62.13 | 2,967,534 | +0.02(+0.03%) |
Jan 13, 2023 | 61.19 | 62.42 | 61.09 | 62.11 | 2,939,703 | +0.35(+0.57%) |
Jan 12, 2023 | 61.92 | 62.01 | 60.96 | 61.75 | 2,609,180 | -0.03(-0.05%) |
Jan 11, 2023 | 61.50 | 62.10 | 61.50 | 61.78 | 2,532,149 | +0.47(+0.77%) |
Jan 10, 2023 | 61.25 | 61.84 | 61.01 | 61.31 | 1,317,001 | -0.07(-0.11%) |
Jan 09, 2023 | 60.71 | 61.97 | 60.55 | 61.38 | 2,515,805 | +0.94(+1.56%) |
Jan 06, 2023 | 59.70 | 60.60 | 59.32 | 60.44 | 1,566,771 | +1.38(+2.34%) |
Jan 05, 2023 | 60.02 | 60.17 | 58.94 | 59.06 | 1,758,806 | -1.38(-2.29%) |
Jan 04, 2023 | 61.01 | 61.43 | 60.16 | 60.44 | 2,135,209 | -0.11(-0.18%) |
Jan 03, 2023 | 60.32 | 60.65 | 59.85 | 60.55 | 1,627,913 | +0.40(+0.67%) |
Dec 30, 2022 | 60.19 | 60.35 | 59.55 | 60.15 | 1,211,737 | -0.51(-0.84%) |
Dec 29, 2022 | 60.07 | 60.90 | 60.01 | 60.66 | 937,060 | +1.15(+1.93%) |
Dec 28, 2022 | 60.02 | 60.43 | 59.44 | 59.51 | 1,035,401 | -0.27(-0.46%) |
Dec 27, 2022 | 60.13 | 60.26 | 59.51 | 59.78 | 1,417,451 | -0.29(-0.49%) |
Dec 23, 2022 | 59.70 | 60.35 | 59.43 | 60.08 | 750,545 | +0.22(+0.36%) |
Dec 22, 2022 | 59.94 | 59.94 | 58.89 | 59.86 | 1,400,866 | -0.44(-0.73%) |
Dec 21, 2022 | 59.26 | 60.65 | 59.11 | 60.30 | 1,541,607 | +1.36(+2.31%) |
Dec 20, 2022 | 59.27 | 59.50 | 58.88 | 58.94 | 1,975,345 | -0.33(-0.56%) |
Dec 19, 2022 | 59.23 | 59.70 | 58.91 | 59.27 | 2,404,375 | -0.16(-0.26%) |
Dec 16, 2022 | 59.83 | 60.27 | 59.35 | 59.43 | 4,231,942 | -1.10(-1.81%) |
Dec 15, 2022 | 61.64 | 62.10 | 60.33 | 60.53 | 3,047,730 | -1.81(-2.91%) |
Dec 14, 2022 | 63.84 | 64.07 | 61.86 | 62.34 | 4,304,424 | -1.37(-2.15%) |
Dec 13, 2022 | 64.84 | 65.09 | 63.27 | 63.71 | 2,295,755 | +0.30(+0.48%) |
Dec 12, 2022 | 61.84 | 63.43 | 61.76 | 63.41 | 2,242,541 | +1.45(+2.34%) |
Dec 09, 2022 | 62.60 | 62.95 | 61.90 | 61.96 | 2,768,099 | -0.97(-1.54%) |
Dec 08, 2022 | 63.72 | 64.18 | 62.68 | 62.93 | 2,719,407 | -0.64(-1.00%) |
Dec 07, 2022 | 65.59 | 66.15 | 63.43 | 63.57 | 3,327,109 | -2.13(-3.24%) |
Dec 06, 2022 | 66.51 | 66.76 | 65.26 | 65.69 | 2,201,313 | -0.83(-1.25%) |
Dec 05, 2022 | 67.40 | 67.47 | 66.24 | 66.53 | 1,832,453 | -1.10(-1.62%) |
Dec 02, 2022 | 66.41 | 67.86 | 66.39 | 67.63 | 1,152,642 | +0.48(+0.72%) |
Dec 01, 2022 | 67.22 | 67.76 | 66.79 | 67.15 | 1,111,499 | +0.23(+0.34%) |
Nov 30, 2022 | 64.79 | 67.36 | 64.64 | 66.92 | 4,123,568 | +2.31(+3.57%) |
Nov 29, 2022 | 64.66 | 65.23 | 64.45 | 64.61 | 1,761,258 | -0.17(-0.26%) |
Nov 28, 2022 | 65.31 | 65.67 | 64.71 | 64.78 | 1,486,190 | -0.86(-1.31%) |
Nov 25, 2022 | 65.62 | 66.09 | 65.24 | 65.64 | 618,963 | +0.02(+0.03%) |
Nov 23, 2022 | 64.96 | 66.21 | 64.96 | 65.62 | 1,197,066 | +0.60(+0.92%) |
Nov 22, 2022 | 64.67 | 65.14 | 64.39 | 65.02 | 1,919,826 | +0.55(+0.85%) |
Nov 21, 2022 | 64.09 | 64.76 | 63.72 | 64.48 | 1,502,349 | +0.43(+0.67%) |
Nov 18, 2022 | 64.02 | 64.16 | 63.19 | 64.05 | 3,532,944 | +0.65(+1.02%) |
Nov 17, 2022 | 63.39 | 63.62 | 62.62 | 63.40 | 1,446,703 | -0.49(-0.77%) |
Nov 16, 2022 | 63.40 | 64.21 | 63.40 | 63.89 | 1,333,877 | +0.56(+0.88%) |
Nov 15, 2022 | 65.21 | 65.48 | 63.01 | 63.33 | 2,426,795 | -1.22(-1.89%) |
Nov 14, 2022 | 64.57 | 65.61 | 64.20 | 64.55 | 1,866,274 | -0.35(-0.54%) |
Nov 11, 2022 | 65.03 | 65.39 | 64.46 | 64.91 | 1,838,725 | +0.19(+0.29%) |
Nov 10, 2022 | 63.78 | 64.85 | 63.09 | 64.72 | 2,405,898 | +2.54(+4.09%) |
Nov 09, 2022 | 63.06 | 63.78 | 62.04 | 62.18 | 3,089,596 | -0.94(-1.49%) |
Nov 08, 2022 | 61.45 | 64.18 | 61.12 | 63.12 | 3,446,756 | +2.11(+3.46%) |
Nov 07, 2022 | 60.69 | 61.05 | 60.12 | 61.01 | 2,094,298 | +0.50(+0.82%) |
Nov 04, 2022 | 60.57 | 60.72 | 59.24 | 60.51 | 1,704,756 | +0.32(+0.54%) |
Nov 03, 2022 | 58.90 | 60.81 | 58.86 | 60.19 | 1,847,172 | +0.83(+1.40%) |
Nov 02, 2022 | 60.42 | 61.34 | 59.33 | 59.35 | 1,900,132 | -1.59(-2.61%) |
Nov 01, 2022 | 61.16 | 61.55 | 60.41 | 60.95 | 1,764,233 | +0.11(+0.18%) |
Oct 31, 2022 | 60.61 | 61.11 | 60.46 | 60.84 | 2,684,222 | -0.04(-0.06%) |
Oct 28, 2022 | 59.45 | 60.93 | 59.06 | 60.88 | 1,619,458 | +1.59(+2.69%) |
Oct 27, 2022 | 59.03 | 60.07 | 59.02 | 59.29 | 1,681,373 | +0.61(+1.03%) |
Oct 26, 2022 | 59.31 | 59.78 | 58.59 | 58.68 | 2,484,489 | -0.51(-0.86%) |
Oct 25, 2022 | 57.82 | 59.31 | 57.80 | 59.19 | 2,183,374 | +1.74(+3.03%) |
Oct 24, 2022 | 56.73 | 58.14 | 56.63 | 57.45 | 1,541,667 | +1.01(+1.78%) |
Oct 21, 2022 | 55.58 | 56.55 | 54.76 | 56.44 | 2,432,841 | +0.88(+1.58%) |
Oct 20, 2022 | 54.93 | 55.83 | 54.68 | 55.56 | 2,186,350 | +0.82(+1.50%) |
Oct 19, 2022 | 55.69 | 56.18 | 54.25 | 54.74 | 2,690,969 | -1.18(-2.12%) |
Oct 18, 2022 | 56.54 | 56.80 | 55.49 | 55.92 | 2,871,199 | +0.45(+0.81%) |
Oct 17, 2022 | 54.22 | 56.11 | 54.22 | 55.47 | 2,807,672 | +1.95(+3.65%) |
Oct 14, 2022 | 56.67 | 56.90 | 53.43 | 53.52 | 3,505,389 | -3.71(-6.49%) |
Oct 13, 2022 | 55.17 | 57.36 | 54.56 | 57.23 | 2,314,949 | +0.95(+1.68%) |
Oct 12, 2022 | 56.83 | 56.94 | 56.27 | 56.28 | 1,270,401 | -0.51(-0.90%) |
Oct 11, 2022 | 56.29 | 57.39 | 56.03 | 56.79 | 1,949,856 | +0.39(+0.69%) |
Oct 10, 2022 | 56.62 | 56.70 | 55.84 | 56.40 | 1,181,405 | +0.04(+0.07%) |
Oct 07, 2022 | 57.65 | 57.77 | 56.02 | 56.36 | 1,558,252 | -1.81(-3.11%) |
Oct 06, 2022 | 58.36 | 59.04 | 58.08 | 58.17 | 1,545,043 | -0.21(-0.35%) |
Oct 05, 2022 | 58.11 | 58.94 | 57.63 | 58.38 | 1,955,249 | -0.18(-0.30%) |
Oct 04, 2022 | 57.89 | 58.62 | 57.68 | 58.55 | 1,852,653 | +1.53(+2.69%) |
Oct 03, 2022 | 55.69 | 57.09 | 55.33 | 57.02 | 1,906,115 | +1.61(+2.91%) |
Sep 30, 2022 | 56.00 | 56.73 | 55.24 | 55.41 | 2,068,085 | -0.42(-0.75%) |
Sep 29, 2022 | 56.66 | 56.72 | 55.51 | 55.83 | 2,227,100 | -1.18(-2.07%) |
Sep 28, 2022 | 55.96 | 57.27 | 55.63 | 57.01 | 2,052,298 | +1.33(+2.39%) |
Sep 27, 2022 | 55.73 | 56.02 | 55.10 | 55.68 | 1,736,656 | +0.38(+0.69%) |
Sep 26, 2022 | 55.62 | 55.85 | 55.02 | 55.30 | 1,812,819 | -0.35(-0.63%) |
Sep 23, 2022 | 55.82 | 55.99 | 54.94 | 55.65 | 1,965,188 | -0.46(-0.82%) |
Sep 22, 2022 | 56.97 | 57.06 | 55.61 | 56.11 | 1,834,727 | -1.14(-2.00%) |
Sep 21, 2022 | 58.37 | 59.06 | 57.25 | 57.25 | 1,854,577 | -0.62(-1.06%) |
Sep 20, 2022 | 59.01 | 59.21 | 57.48 | 57.87 | 2,012,980 | -1.50(-2.52%) |
Sep 19, 2022 | 59.15 | 59.46 | 58.86 | 59.36 | 1,506,918 | -0.27(-0.46%) |
Sep 16, 2022 | 59.67 | 59.77 | 58.79 | 59.64 | 3,618,334 | -0.10(-0.16%) |
Sep 15, 2022 | 60.41 | 60.81 | 59.66 | 59.74 | 1,511,010 | -0.70(-1.16%) |
Sep 14, 2022 | 60.71 | 61.25 | 59.88 | 60.44 | 1,721,433 | +0.18(+0.29%) |
Sep 13, 2022 | 61.26 | 61.41 | 59.97 | 60.26 | 1,658,423 | -2.20(-3.53%) |
Sep 12, 2022 | 61.86 | 62.49 | 61.59 | 62.47 | 1,738,478 | +0.83(+1.34%) |
Sep 09, 2022 | 61.48 | 61.95 | 61.38 | 61.64 | 1,310,399 | +0.17(+0.27%) |
Sep 08, 2022 | 60.43 | 61.52 | 60.39 | 61.47 | 2,211,368 | +0.65(+1.07%) |
Sep 07, 2022 | 59.10 | 60.86 | 59.10 | 60.82 | 1,770,106 | +1.75(+2.97%) |
Sep 06, 2022 | 58.22 | 59.10 | 58.01 | 59.07 | 2,024,528 | +0.92(+1.58%) |
Sep 02, 2022 | 58.86 | 59.67 | 57.97 | 58.15 | 1,611,971 | -0.30(-0.52%) |
Sep 01, 2022 | 57.52 | 58.52 | 57.29 | 58.45 | 1,931,413 | +0.45(+0.77%) |
Aug 31, 2022 | 58.36 | 58.71 | 57.81 | 58.00 | 3,456,125 | -0.07(-0.12%) |
Aug 30, 2022 | 58.62 | 58.90 | 57.85 | 58.07 | 2,091,370 | -0.10(-0.17%) |
Aug 29, 2022 | 58.77 | 59.26 | 58.11 | 58.17 | 1,788,917 | -0.96(-1.63%) |
Aug 26, 2022 | 60.81 | 60.96 | 59.11 | 59.13 | 1,825,262 | -1.66(-2.74%) |
Aug 25, 2022 | 60.53 | 60.94 | 60.28 | 60.80 | 1,018,949 | +0.31(+0.52%) |
Aug 24, 2022 | 59.91 | 60.62 | 59.86 | 60.48 | 2,132,081 | +0.62(+1.03%) |
Aug 23, 2022 | 59.82 | 60.21 | 59.48 | 59.86 | 1,919,570 | -0.49(-0.81%) |
Aug 22, 2022 | 60.45 | 60.99 | 60.10 | 60.35 | 1,876,662 | -0.42(-0.68%) |
Aug 19, 2022 | 61.82 | 61.82 | 60.53 | 60.77 | 3,046,447 | -1.63(-2.61%) |
Aug 18, 2022 | 62.81 | 63.01 | 61.91 | 62.40 | 1,820,982 | -0.54(-0.86%) |
Aug 17, 2022 | 62.15 | 63.13 | 62.01 | 62.94 | 1,958,482 | +0.71(+1.14%) |
Aug 16, 2022 | 62.26 | 62.34 | 61.54 | 62.23 | 1,978,474 | -0.12(-0.19%) |
Aug 15, 2022 | 61.62 | 63.12 | 61.38 | 62.34 | 2,182,040 | +0.50(+0.80%) |
Aug 12, 2022 | 61.18 | 61.88 | 60.81 | 61.85 | 1,469,558 | +1.25(+2.06%) |
Aug 11, 2022 | 60.82 | 61.05 | 60.39 | 60.60 | 1,360,455 | -0.01(-0.02%) |
Aug 10, 2022 | 60.18 | 60.82 | 60.10 | 60.60 | 2,055,113 | +1.11(+1.87%) |
Aug 09, 2022 | 59.24 | 59.60 | 59.11 | 59.49 | 1,385,281 | +0.10(+0.17%) |
Aug 08, 2022 | 59.14 | 59.75 | 59.03 | 59.39 | 1,058,458 | +0.25(+0.43%) |
Aug 05, 2022 | 58.95 | 59.37 | 58.60 | 59.13 | 1,499,757 | -0.23(-0.39%) |
Aug 04, 2022 | 58.70 | 59.47 | 58.67 | 59.37 | 2,012,894 | +0.85(+1.45%) |
Aug 03, 2022 | 58.16 | 58.70 | 57.93 | 58.52 | 1,909,099 | +0.48(+0.83%) |
Aug 02, 2022 | 57.87 | 58.36 | 57.55 | 58.04 | 2,056,144 | -0.06(-0.10%) |
Aug 01, 2022 | 58.23 | 58.72 | 57.91 | 58.09 | 1,952,663 | -0.66(-1.13%) |
Jul 29, 2022 | 58.19 | 58.90 | 58.03 | 58.75 | 2,317,157 | +0.48(+0.82%) |
Jul 28, 2022 | 56.65 | 58.55 | 56.49 | 58.27 | 3,314,101 | +1.76(+3.12%) |
Jul 27, 2022 | 56.51 | 56.84 | 56.13 | 56.51 | 2,612,020 | +0.32(+0.57%) |
Jul 26, 2022 | 55.50 | 56.28 | 55.21 | 56.19 | 3,408,576 | +0.33(+0.59%) |
Jul 25, 2022 | 56.10 | 56.51 | 55.47 | 55.86 | 3,063,088 | -0.19(-0.35%) |
Jul 22, 2022 | 56.54 | 56.80 | 55.69 | 56.06 | 4,258,062 | -0.45(-0.80%) |
Jul 21, 2022 | 55.08 | 56.53 | 54.70 | 56.51 | 3,817,783 | +1.61(+2.93%) |
Jul 20, 2022 | 52.79 | 55.21 | 52.78 | 54.90 | 5,061,546 | +3.16(+6.10%) |
Jul 19, 2022 | 50.82 | 51.92 | 50.65 | 51.74 | 2,264,966 | +1.47(+2.93%) |
Jul 18, 2022 | 51.24 | 51.47 | 50.11 | 50.27 | 2,115,620 | -0.74(-1.46%) |
Jul 15, 2022 | 50.11 | 51.02 | 50.11 | 51.01 | 1,979,841 | +1.15(+2.31%) |
Jul 14, 2022 | 49.47 | 50.02 | 49.22 | 49.86 | 1,937,201 | -0.27(-0.53%) |
Jul 13, 2022 | 49.49 | 50.43 | 49.47 | 50.13 | 1,636,201 | -0.14(-0.28%) |
Jul 12, 2022 | 51.24 | 51.96 | 50.12 | 50.27 | 3,677,764 | -0.93(-1.81%) |
Jul 11, 2022 | 50.68 | 51.41 | 50.48 | 51.20 | 2,033,951 | +0.35(+0.68%) |
Jul 08, 2022 | 50.82 | 51.15 | 50.47 | 50.85 | 2,161,140 | -0.05(-0.09%) |
Jul 07, 2022 | 50.84 | 51.28 | 50.60 | 50.89 | 2,215,625 | -0.03(-0.06%) |
Jul 06, 2022 | 51.38 | 51.94 | 50.83 | 50.92 | 2,805,675 | -0.23(-0.44%) |
Jul 05, 2022 | 50.34 | 51.23 | 49.89 | 51.15 | 2,472,540 | +0.62(+1.22%) |
Jul 01, 2022 | 49.47 | 50.71 | 49.36 | 50.53 | 2,718,789 | +0.99(+2.00%) |
Jun 30, 2022 | 49.22 | 50.03 | 49.04 | 49.54 | 2,419,961 | -0.17(-0.34%) |
Jun 29, 2022 | 50.20 | 50.35 | 49.33 | 49.71 | 2,383,401 | -0.52(-1.03%) |
Jun 28, 2022 | 51.29 | 51.75 | 50.20 | 50.23 | 1,983,988 | -1.06(-2.07%) |
Jun 27, 2022 | 51.90 | 51.96 | 51.16 | 51.29 | 2,306,304 | -0.44(-0.85%) |
Jun 24, 2022 | 51.68 | 51.97 | 51.26 | 51.73 | 4,889,558 | +0.33(+0.64%) |
Jun 23, 2022 | 50.25 | 51.52 | 50.09 | 51.40 | 4,738,248 | +1.51(+3.03%) |
Jun 22, 2022 | 49.17 | 50.33 | 48.72 | 49.89 | 2,872,054 | +0.32(+0.64%) |
Jun 21, 2022 | 48.72 | 49.87 | 48.72 | 49.57 | 3,259,736 | +1.23(+2.54%) |
Jun 17, 2022 | 48.20 | 48.90 | 47.94 | 48.34 | 7,240,430 | +0.10(+0.20%) |
Jun 16, 2022 | 48.05 | 48.50 | 47.50 | 48.25 | 3,624,242 | -0.45(-0.91%) |
Jun 15, 2022 | 47.53 | 49.24 | 47.50 | 48.69 | 3,244,713 | +1.32(+2.78%) |
Jun 14, 2022 | 47.79 | 47.81 | 46.83 | 47.38 | 4,913,580 | -0.32(-0.67%) |
Jun 13, 2022 | 47.67 | 48.21 | 47.05 | 47.70 | 3,794,071 | -1.08(-2.22%) |
Jun 10, 2022 | 49.14 | 49.34 | 48.31 | 48.78 | 3,820,360 | -0.83(-1.68%) |
Jun 09, 2022 | 49.77 | 50.25 | 49.53 | 49.61 | 2,483,492 | -0.18(-0.37%) |
Jun 08, 2022 | 49.88 | 50.57 | 49.60 | 49.79 | 2,241,127 | -0.27(-0.55%) |
Jun 07, 2022 | 49.45 | 50.08 | 49.30 | 50.07 | 1,718,928 | +0.21(+0.42%) |
Jun 06, 2022 | 50.22 | 50.71 | 49.68 | 49.86 | 2,089,698 | +0.01(+0.03%) |
Jun 03, 2022 | 49.85 | 49.98 | 49.41 | 49.84 | 1,801,130 | -0.24(-0.48%) |
Jun 02, 2022 | 49.37 | 50.09 | 48.98 | 50.08 | 2,755,537 | +0.82(+1.67%) |