Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 63.89 | 64.77 | 63.77 | 64.49 | 931,876 | +0.76(+1.19%) |
Feb 27, 2023 | 63.36 | 64.04 | 63.36 | 63.73 | 1,639,919 | +1.12(+1.79%) |
Feb 24, 2023 | 62.64 | 62.80 | 61.72 | 62.61 | 3,576,773 | -1.11(-1.74%) |
Feb 23, 2023 | 63.37 | 63.95 | 62.36 | 63.72 | 2,927,626 | +1.01(+1.61%) |
Feb 22, 2023 | 61.72 | 62.86 | 61.34 | 62.71 | 2,568,468 | +0.91(+1.47%) |
Feb 21, 2023 | 62.73 | 63.13 | 61.54 | 61.80 | 2,628,495 | -2.39(-3.72%) |
Feb 17, 2023 | 63.61 | 64.30 | 62.98 | 64.19 | 2,872,484 | -0.09(-0.14%) |
Feb 16, 2023 | 65.10 | 65.83 | 64.23 | 64.28 | 2,407,514 | -1.77(-2.68%) |
Feb 15, 2023 | 65.22 | 66.11 | 65.20 | 66.05 | 1,633,539 | +0.66(+1.01%) |
Feb 14, 2023 | 64.64 | 65.79 | 64.24 | 65.39 | 1,985,420 | +1.34(+2.09%) |
Feb 13, 2023 | 63.56 | 64.31 | 63.43 | 64.05 | 1,398,900 | +1.19(+1.89%) |
Feb 10, 2023 | 62.80 | 63.29 | 62.20 | 62.86 | 1,920,912 | -0.58(-0.91%) |
Feb 09, 2023 | 64.88 | 65.29 | 63.28 | 63.44 | 1,742,548 | -0.93(-1.44%) |
Feb 08, 2023 | 65.26 | 65.77 | 63.79 | 64.37 | 1,494,167 | -1.30(-1.98%) |
Feb 07, 2023 | 64.41 | 65.96 | 64.36 | 65.67 | 1,662,215 | +0.97(+1.50%) |
Feb 06, 2023 | 64.98 | 65.31 | 64.47 | 64.70 | 1,159,087 | -0.70(-1.07%) |
Feb 03, 2023 | 64.80 | 65.80 | 64.29 | 65.40 | 1,827,971 | -0.36(-0.55%) |
Feb 02, 2023 | 67.17 | 67.47 | 64.78 | 65.76 | 2,388,837 | -0.76(-1.14%) |
Feb 01, 2023 | 65.48 | 66.83 | 64.70 | 66.52 | 1,804,593 | +1.09(+1.67%) |
Jan 31, 2023 | 64.64 | 65.69 | 64.49 | 65.43 | 1,283,152 | +0.71(+1.10%) |
Jan 30, 2023 | 64.77 | 65.01 | 64.10 | 64.72 | 1,990,579 | -0.89(-1.36%) |
Jan 27, 2023 | 65.01 | 66.19 | 64.95 | 65.61 | 1,530,923 | +0.61(+0.94%) |
Jan 26, 2023 | 65.00 | 65.22 | 64.32 | 65.00 | 1,515,275 | +0.42(+0.65%) |
Jan 25, 2023 | 63.65 | 64.71 | 62.58 | 64.58 | 2,023,463 | -0.02(-0.03%) |
Jan 24, 2023 | 63.18 | 64.75 | 63.16 | 64.60 | 1,527,920 | +1.16(+1.83%) |
Jan 23, 2023 | 63.19 | 63.57 | 62.96 | 63.44 | 1,430,689 | +0.41(+0.65%) |
Jan 20, 2023 | 62.20 | 63.26 | 61.90 | 63.03 | 2,063,646 | +1.03(+1.66%) |
Jan 19, 2023 | 61.38 | 62.45 | 60.98 | 62.00 | 2,190,141 | -0.20(-0.32%) |
Jan 18, 2023 | 63.71 | 63.82 | 61.94 | 62.20 | 3,241,834 | -1.04(-1.64%) |
Jan 17, 2023 | 63.06 | 63.59 | 62.77 | 63.24 | 2,291,785 | -0.29(-0.46%) |
Jan 13, 2023 | 62.55 | 63.84 | 62.55 | 63.53 | 1,903,101 | +0.81(+1.29%) |
Jan 12, 2023 | 61.87 | 62.81 | 61.40 | 62.72 | 2,288,381 | +1.51(+2.47%) |
Jan 11, 2023 | 61.56 | 61.58 | 61.06 | 61.21 | 1,477,005 | -0.19(-0.31%) |
Jan 10, 2023 | 59.99 | 61.46 | 59.99 | 61.40 | 1,459,975 | +1.39(+2.32%) |
Jan 09, 2023 | 60.46 | 60.73 | 59.80 | 60.01 | 1,532,133 | -0.26(-0.43%) |
Jan 06, 2023 | 60.12 | 60.70 | 59.77 | 60.27 | 1,522,314 | +0.72(+1.21%) |
Jan 05, 2023 | 59.42 | 59.71 | 59.05 | 59.55 | 1,789,524 | -0.24(-0.40%) |
Jan 04, 2023 | 59.17 | 59.82 | 58.94 | 59.79 | 1,511,622 | +0.92(+1.56%) |
Jan 03, 2023 | 58.97 | 59.16 | 57.91 | 58.87 | 1,671,156 | +0.19(+0.32%) |
Dec 30, 2022 | 58.26 | 58.71 | 58.01 | 58.68 | 2,243,282 | +0.04(+0.07%) |
Dec 29, 2022 | 58.67 | 59.02 | 58.58 | 58.64 | 1,434,437 | +0.37(+0.63%) |
Dec 28, 2022 | 58.46 | 59.00 | 58.12 | 58.27 | 2,016,153 | +0.07(+0.12%) |
Dec 27, 2022 | 58.08 | 58.41 | 57.63 | 58.20 | 1,574,550 | -0.01(-0.02%) |
Dec 23, 2022 | 57.47 | 58.38 | 57.17 | 58.21 | 1,920,143 | +0.86(+1.50%) |
Dec 22, 2022 | 58.75 | 58.91 | 55.97 | 57.35 | 3,920,178 | -1.59(-2.70%) |
Dec 21, 2022 | 58.56 | 59.16 | 58.46 | 58.94 | 2,285,158 | +1.03(+1.78%) |
Dec 20, 2022 | 57.55 | 58.23 | 57.11 | 57.91 | 1,977,886 | +0.26(+0.45%) |
Dec 19, 2022 | 57.13 | 58.13 | 57.10 | 57.65 | 2,337,031 | +0.74(+1.30%) |
Dec 16, 2022 | 56.52 | 57.31 | 56.10 | 56.91 | 2,895,458 | -0.11(-0.19%) |
Dec 15, 2022 | 58.30 | 58.57 | 56.37 | 57.02 | 3,166,695 | -1.92(-3.26%) |
Dec 14, 2022 | 58.02 | 59.07 | 57.63 | 58.94 | 2,563,176 | +1.02(+1.76%) |
Dec 13, 2022 | 58.33 | 58.41 | 56.88 | 57.92 | 2,114,754 | +1.25(+2.21%) |
Dec 12, 2022 | 56.58 | 57.01 | 56.42 | 56.67 | 2,460,934 | +0.14(+0.25%) |
Dec 09, 2022 | 57.04 | 57.26 | 56.45 | 56.53 | 3,097,792 | -0.66(-1.15%) |
Dec 08, 2022 | 56.62 | 57.37 | 56.35 | 57.19 | 824,753 | +0.53(+0.94%) |
Dec 07, 2022 | 56.88 | 57.09 | 56.38 | 56.66 | 1,187,542 | -0.43(-0.75%) |
Dec 06, 2022 | 58.10 | 58.31 | 56.77 | 57.09 | 1,607,829 | -0.76(-1.31%) |
Dec 05, 2022 | 58.01 | 58.47 | 57.29 | 57.85 | 1,386,677 | -0.58(-0.99%) |
Dec 02, 2022 | 57.20 | 58.47 | 57.20 | 58.43 | 1,542,032 | +0.57(+0.99%) |
Dec 01, 2022 | 57.44 | 57.90 | 56.82 | 57.86 | 1,434,448 | +0.50(+0.87%) |
Nov 30, 2022 | 56.26 | 57.57 | 55.79 | 57.36 | 1,880,684 | +1.06(+1.88%) |
Nov 29, 2022 | 56.01 | 56.40 | 55.71 | 56.30 | 1,623,316 | +0.43(+0.77%) |
Nov 28, 2022 | 56.31 | 56.68 | 55.63 | 55.87 | 2,721,407 | -1.06(-1.86%) |
Nov 25, 2022 | 56.72 | 57.08 | 56.70 | 56.93 | 446,687 | -0.12(-0.21%) |
Nov 23, 2022 | 56.38 | 57.11 | 56.27 | 57.05 | 1,556,372 | +0.60(+1.06%) |
Nov 22, 2022 | 55.67 | 56.51 | 55.67 | 56.45 | 1,330,235 | +0.99(+1.79%) |
Nov 21, 2022 | 54.61 | 55.54 | 54.61 | 55.46 | 1,395,073 | +0.70(+1.28%) |
Nov 18, 2022 | 54.72 | 54.78 | 54.15 | 54.76 | 1,243,596 | +0.32(+0.59%) |
Nov 17, 2022 | 53.47 | 54.51 | 53.47 | 54.44 | 1,372,191 | +0.28(+0.52%) |
Nov 16, 2022 | 53.83 | 54.22 | 53.66 | 54.16 | 1,909,258 | +0.64(+1.20%) |
Nov 15, 2022 | 54.47 | 54.49 | 52.69 | 53.52 | 3,319,445 | -0.26(-0.48%) |
Nov 14, 2022 | 53.78 | 54.53 | 53.71 | 53.78 | 1,451,983 | -0.01(-0.02%) |
Nov 11, 2022 | 53.23 | 53.84 | 53.06 | 53.79 | 1,532,676 | +0.30(+0.56%) |
Nov 10, 2022 | 53.55 | 54.04 | 53.29 | 53.49 | 2,657,045 | +1.43(+2.75%) |
Nov 09, 2022 | 52.84 | 52.84 | 51.84 | 52.06 | 1,707,395 | -0.81(-1.53%) |
Nov 08, 2022 | 53.88 | 53.89 | 52.59 | 52.87 | 1,943,438 | -0.79(-1.47%) |
Nov 07, 2022 | 53.58 | 53.89 | 53.24 | 53.66 | 1,007,910 | +0.26(+0.49%) |
Nov 04, 2022 | 53.51 | 54.09 | 52.75 | 53.40 | 1,327,140 | +0.36(+0.68%) |
Nov 03, 2022 | 52.06 | 53.21 | 51.78 | 53.04 | 1,307,736 | +0.56(+1.07%) |
Nov 02, 2022 | 52.91 | 52.31 | 52.48 | 1,841,467 | -0.69(-1.30%) | |
Nov 01, 2022 | 53.44 | 53.44 | 52.74 | 53.17 | 1,111,093 | +0.29(+0.55%) |
Oct 31, 2022 | 52.28 | 52.93 | 52.26 | 52.88 | 2,217,654 | +0.42(+0.80%) |
Oct 28, 2022 | 51.87 | 52.69 | 51.82 | 52.46 | 2,938,880 | +0.61(+1.18%) |
Oct 27, 2022 | 51.50 | 51.98 | 51.34 | 51.85 | 1,007,972 | +0.52(+1.01%) |
Oct 26, 2022 | 50.55 | 51.45 | 50.52 | 51.33 | 2,236,056 | +0.57(+1.12%) |
Oct 25, 2022 | 49.74 | 50.80 | 49.68 | 50.76 | 1,427,699 | +1.00(+2.01%) |
Oct 24, 2022 | 49.61 | 49.84 | 49.03 | 49.76 | 1,626,790 | +0.44(+0.89%) |
Oct 21, 2022 | 49.44 | 49.90 | 49.27 | 49.32 | 1,477,970 | +0.08(+0.16%) |
Oct 20, 2022 | 49.15 | 49.77 | 48.91 | 49.24 | 1,837,073 | +0.28(+0.57%) |
Oct 19, 2022 | 48.99 | 49.30 | 48.56 | 48.96 | 1,598,637 | -0.18(-0.37%) |
Oct 18, 2022 | 49.17 | 49.27 | 48.52 | 49.14 | 1,569,499 | +0.49(+1.01%) |
Oct 17, 2022 | 48.77 | 49.17 | 48.60 | 48.65 | 1,834,800 | +0.62(+1.29%) |
Oct 14, 2022 | 49.07 | 49.22 | 47.57 | 48.03 | 3,145,149 | -0.56(-1.15%) |
Oct 13, 2022 | 47.54 | 48.80 | 47.47 | 48.59 | 2,447,342 | +0.71(+1.48%) |
Oct 12, 2022 | 47.80 | 48.16 | 47.62 | 47.88 | 1,453,833 | +0.25(+0.52%) |
Oct 11, 2022 | 47.92 | 48.45 | 47.34 | 47.63 | 1,756,873 | -0.41(-0.85%) |
Oct 10, 2022 | 48.51 | 48.52 | 47.44 | 48.04 | 2,204,072 | -0.59(-1.21%) |
Oct 07, 2022 | 49.31 | 49.41 | 48.43 | 48.63 | 2,155,320 | -0.99(-2.00%) |
Oct 06, 2022 | 50.52 | 50.71 | 49.52 | 49.62 | 1,760,526 | -0.79(-1.57%) |
Oct 05, 2022 | 50.14 | 50.57 | 49.57 | 50.41 | 1,282,903 | -0.10(-0.20%) |
Oct 04, 2022 | 50.60 | 50.80 | 50.20 | 50.51 | 3,004,136 | +0.89(+1.79%) |
Oct 03, 2022 | 49.27 | 50.08 | 49.05 | 49.62 | 1,777,473 | +1.03(+2.12%) |
Sep 30, 2022 | 48.93 | 49.81 | 48.49 | 48.59 | 2,306,412 | -0.50(-1.02%) |
Sep 29, 2022 | 49.13 | 49.16 | 48.00 | 49.09 | 2,630,220 | -0.69(-1.39%) |
Sep 28, 2022 | 48.97 | 50.09 | 48.57 | 49.78 | 1,837,791 | +0.97(+1.99%) |
Sep 27, 2022 | 49.79 | 49.93 | 48.18 | 48.81 | 2,653,894 | -0.36(-0.73%) |
Sep 26, 2022 | 49.52 | 50.48 | 48.94 | 49.17 | 2,656,068 | -0.86(-1.72%) |
Sep 23, 2022 | 51.00 | 51.06 | 48.83 | 50.03 | 3,215,852 | -1.53(-2.97%) |
Sep 22, 2022 | 51.68 | 52.08 | 51.09 | 51.56 | 2,043,030 | +0.09(+0.17%) |
Sep 21, 2022 | 52.72 | 53.22 | 51.47 | 51.47 | 3,221,966 | -0.86(-1.64%) |
Sep 20, 2022 | 52.64 | 52.85 | 51.96 | 52.33 | 2,054,000 | -0.84(-1.58%) |
Sep 19, 2022 | 51.95 | 53.38 | 51.88 | 53.17 | 1,928,491 | +0.75(+1.43%) |
Sep 16, 2022 | 51.73 | 52.55 | 51.06 | 52.42 | 2,478,974 | +0.05(+0.10%) |
Sep 15, 2022 | 52.21 | 53.00 | 52.13 | 52.37 | 2,158,400 | +0.06(+0.11%) |
Sep 14, 2022 | 52.32 | 52.61 | 51.83 | 52.31 | 2,537,878 | +0.04(+0.08%) |
Sep 13, 2022 | 53.49 | 53.86 | 51.80 | 52.27 | 3,840,836 | -2.36(-4.32%) |
Sep 12, 2022 | 55.04 | 55.29 | 54.33 | 54.63 | 2,305,515 | +0.06(+0.11%) |
Sep 09, 2022 | 54.70 | 55.01 | 54.55 | 54.57 | 1,836,095 | +0.30(+0.55%) |
Sep 08, 2022 | 53.39 | 54.35 | 53.15 | 54.27 | 1,583,559 | +0.44(+0.82%) |
Sep 07, 2022 | 52.32 | 53.94 | 52.29 | 53.83 | 3,622,583 | +1.40(+2.67%) |
Sep 06, 2022 | 53.57 | 53.62 | 52.27 | 52.43 | 2,570,749 | -0.59(-1.11%) |
Sep 02, 2022 | 54.16 | 54.48 | 52.55 | 53.02 | 2,268,268 | -0.24(-0.45%) |
Sep 01, 2022 | 52.56 | 53.30 | 51.84 | 53.26 | 3,196,113 | +0.29(+0.55%) |
Aug 31, 2022 | 53.06 | 53.41 | 52.62 | 52.97 | 1,577,388 | +0.47(+0.90%) |
Aug 30, 2022 | 53.08 | 53.21 | 52.03 | 52.50 | 1,891,014 | -0.42(-0.79%) |
Aug 29, 2022 | 52.40 | 53.20 | 52.23 | 52.92 | 1,899,017 | +0.15(+0.28%) |
Aug 26, 2022 | 55.31 | 55.57 | 52.59 | 52.77 | 2,384,863 | -2.69(-4.85%) |
Aug 25, 2022 | 54.88 | 55.56 | 54.59 | 55.46 | 1,244,765 | +0.86(+1.58%) |
Aug 24, 2022 | 53.87 | 54.76 | 53.77 | 54.60 | 1,439,456 | +0.95(+1.77%) |
Aug 23, 2022 | 53.36 | 54.14 | 53.23 | 53.65 | 2,207,917 | +0.40(+0.75%) |
Aug 22, 2022 | 53.86 | 54.17 | 53.09 | 53.25 | 3,635,499 | -1.84(-3.34%) |
Aug 19, 2022 | 55.82 | 55.97 | 54.53 | 55.09 | 3,788,877 | -1.37(-2.43%) |
Aug 18, 2022 | 56.00 | 56.52 | 55.78 | 56.46 | 1,316,340 | +0.44(+0.79%) |
Aug 17, 2022 | 55.65 | 56.37 | 55.30 | 56.02 | 2,084,359 | +0.08(+0.14%) |
Aug 16, 2022 | 56.05 | 56.26 | 55.61 | 55.94 | 2,122,035 | -0.20(-0.36%) |
Aug 15, 2022 | 55.29 | 56.30 | 55.29 | 56.14 | 1,572,915 | +0.46(+0.83%) |
Aug 12, 2022 | 55.61 | 56.31 | 55.42 | 55.68 | 1,590,476 | +0.30(+0.54%) |
Aug 11, 2022 | 55.66 | 55.85 | 54.81 | 55.38 | 1,828,243 | -0.18(-0.32%) |
Aug 10, 2022 | 54.96 | 55.70 | 54.84 | 55.56 | 2,446,606 | +1.46(+2.70%) |
Aug 09, 2022 | 53.88 | 54.28 | 53.62 | 54.10 | 1,002,678 | -0.15(-0.28%) |
Aug 08, 2022 | 54.33 | 55.02 | 53.75 | 54.25 | 2,420,586 | -0.08(-0.15%) |
Aug 05, 2022 | 53.16 | 54.42 | 53.12 | 54.33 | 1,780,806 | +0.59(+1.10%) |
Aug 04, 2022 | 53.55 | 53.75 | 53.08 | 53.74 | 1,521,285 | -0.06(-0.11%) |
Aug 03, 2022 | 52.95 | 53.95 | 52.90 | 53.80 | 2,502,119 | +1.37(+2.61%) |
Aug 02, 2022 | 52.40 | 53.34 | 51.91 | 52.43 | 2,014,819 | -0.31(-0.59%) |
Aug 01, 2022 | 53.24 | 53.61 | 52.65 | 52.74 | 1,887,079 | -0.99(-1.84%) |
Jul 29, 2022 | 53.50 | 53.84 | 53.25 | 53.73 | 1,953,432 | +0.38(+0.71%) |
Jul 28, 2022 | 52.38 | 53.44 | 52.07 | 53.35 | 1,801,039 | +1.25(+2.40%) |
Jul 27, 2022 | 51.91 | 52.59 | 51.80 | 52.10 | 2,176,506 | +0.91(+1.78%) |
Jul 26, 2022 | 51.58 | 51.69 | 50.84 | 51.19 | 2,382,521 | -0.68(-1.31%) |
Jul 25, 2022 | 51.60 | 52.10 | 51.45 | 51.87 | 2,798,329 | +0.24(+0.46%) |
Jul 22, 2022 | 51.45 | 51.72 | 50.81 | 51.63 | 2,290,075 | +0.22(+0.43%) |
Jul 21, 2022 | 50.88 | 51.46 | 50.47 | 51.41 | 2,313,271 | +0.56(+1.10%) |
Jul 20, 2022 | 50.40 | 50.96 | 50.27 | 50.85 | 2,506,643 | +0.64(+1.27%) |
Jul 19, 2022 | 50.41 | 50.73 | 50.20 | 50.21 | 2,500,170 | +0.36(+0.72%) |
Jul 18, 2022 | 50.74 | 50.96 | 49.66 | 49.85 | 2,429,331 | -0.76(-1.50%) |
Jul 15, 2022 | 49.87 | 50.68 | 49.72 | 50.61 | 1,957,416 | +1.24(+2.51%) |
Jul 14, 2022 | 48.64 | 49.44 | 48.23 | 49.37 | 2,105,998 | -0.07(-0.14%) |
Jul 13, 2022 | 48.42 | 49.64 | 48.32 | 49.44 | 2,659,995 | +0.42(+0.86%) |
Jul 12, 2022 | 49.24 | 49.78 | 48.77 | 49.02 | 1,741,557 | -0.24(-0.49%) |
Jul 11, 2022 | 49.56 | 49.75 | 49.09 | 49.26 | 1,646,850 | -0.76(-1.52%) |
Jul 08, 2022 | 49.43 | 50.19 | 49.40 | 50.02 | 1,820,488 | +0.57(+1.15%) |
Jul 07, 2022 | 49.36 | 49.82 | 49.32 | 49.45 | 1,252,107 | +0.27(+0.55%) |
Jul 06, 2022 | 48.71 | 49.34 | 48.38 | 49.18 | 1,523,007 | +0.42(+0.86%) |
Jul 05, 2022 | 47.90 | 48.87 | 47.38 | 48.76 | 1,810,420 | -0.01(-0.02%) |
Jul 01, 2022 | 47.95 | 48.89 | 47.50 | 48.77 | 2,194,572 | +0.56(+1.16%) |
Jun 30, 2022 | 47.89 | 48.36 | 47.20 | 48.21 | 2,703,364 | -0.18(-0.37%) |
Jun 29, 2022 | 48.34 | 48.68 | 47.84 | 48.39 | 2,086,203 | -0.07(-0.14%) |
Jun 28, 2022 | 49.46 | 49.67 | 48.24 | 48.46 | 2,045,898 | -0.70(-1.42%) |
Jun 27, 2022 | 48.63 | 49.25 | 48.34 | 49.16 | 2,992,836 | +0.75(+1.55%) |
Jun 24, 2022 | 48.41 | 48.78 | 48.36 | 48.41 | 2,220,859 | +0.45(+0.94%) |
Jun 23, 2022 | 48.10 | 48.20 | 47.35 | 47.96 | 2,952,849 | -0.01(-0.02%) |
Jun 22, 2022 | 46.64 | 48.02 | 46.55 | 47.97 | 2,473,823 | +0.95(+2.02%) |
Jun 21, 2022 | 47.47 | 47.87 | 47.00 | 47.02 | 3,098,092 | +0.44(+0.94%) |
Jun 17, 2022 | 46.01 | 46.85 | 45.63 | 46.58 | 3,934,512 | +0.70(+1.53%) |
Jun 16, 2022 | 46.18 | 46.42 | 45.24 | 45.88 | 4,284,134 | -1.48(-3.12%) |
Jun 15, 2022 | 46.63 | 48.16 | 46.55 | 47.36 | 5,175,753 | +1.27(+2.76%) |
Jun 14, 2022 | 45.61 | 46.31 | 45.25 | 46.09 | 5,913,746 | +0.83(+1.83%) |
Jun 13, 2022 | 46.75 | 47.02 | 45.06 | 45.26 | 5,738,191 | -3.40(-6.99%) |
Jun 10, 2022 | 49.23 | 49.45 | 48.12 | 48.66 | 4,454,580 | -1.55(-3.09%) |
Jun 09, 2022 | 51.04 | 51.45 | 50.11 | 50.21 | 2,631,054 | -1.30(-2.52%) |
Jun 08, 2022 | 51.11 | 51.60 | 50.86 | 51.51 | 2,153,800 | +0.10(+0.19%) |
Jun 07, 2022 | 50.12 | 51.49 | 50.07 | 51.41 | 2,212,197 | +0.63(+1.24%) |
Jun 06, 2022 | 50.91 | 51.06 | 50.37 | 50.78 | 2,735,167 | +0.33(+0.65%) |
Jun 03, 2022 | 50.26 | 50.60 | 49.87 | 50.45 | 3,410,250 | -0.26(-0.51%) |
Jun 02, 2022 | 50.12 | 51.12 | 49.95 | 50.71 | 2,522,664 | +0.51(+1.02%) |
Jun 01, 2022 | 50.30 | 50.58 | 48.88 | 50.20 | 3,340,125 | +0.17(+0.34%) |
May 31, 2022 | 49.11 | 50.16 | 48.52 | 50.03 | 4,037,654 | +0.45(+0.91%) |
May 27, 2022 | 49.25 | 49.65 | 49.06 | 49.58 | 3,505,762 | +0.98(+2.02%) |
May 26, 2022 | 48.65 | 49.00 | 48.56 | 48.60 | 3,976,724 | +0.17(+0.35%) |
May 25, 2022 | 47.48 | 48.68 | 47.48 | 48.43 | 3,246,527 | +0.50(+1.04%) |
May 24, 2022 | 47.62 | 48.06 | 46.81 | 47.93 | 4,460,919 | -0.09(-0.19%) |
May 23, 2022 | 48.13 | 48.41 | 47.31 | 48.02 | 4,966,684 | +0.34(+0.71%) |
May 20, 2022 | 48.52 | 48.62 | 45.91 | 47.68 | 6,924,818 | -0.06(-0.13%) |
May 19, 2022 | 45.90 | 47.87 | 45.75 | 47.74 | 6,506,450 | +1.41(+3.04%) |
May 18, 2022 | 49.38 | 49.54 | 46.14 | 46.33 | 8,751,082 | -3.59(-7.19%) |
May 17, 2022 | 50.07 | 50.27 | 49.45 | 49.92 | 4,673,201 | +0.62(+1.26%) |
May 16, 2022 | 48.49 | 49.36 | 48.30 | 49.30 | 4,405,905 | +0.99(+2.05%) |
May 13, 2022 | 47.68 | 48.34 | 47.45 | 48.31 | 4,751,472 | +1.48(+3.16%) |
May 12, 2022 | 46.04 | 46.97 | 45.52 | 46.83 | 6,594,797 | +0.46(+0.99%) |
May 11, 2022 | 46.19 | 47.41 | 45.91 | 46.37 | 8,801,486 | +0.11(+0.24%) |
May 10, 2022 | 46.61 | 46.69 | 45.39 | 46.26 | 7,874,435 | +0.75(+1.65%) |
May 09, 2022 | 46.36 | 46.61 | 45.24 | 45.51 | 10,378,317 | -1.94(-4.09%) |
May 06, 2022 | 46.78 | 47.49 | 45.43 | 47.45 | 7,525,519 | +0.30(+0.64%) |
May 05, 2022 | 51.07 | 51.25 | 46.45 | 47.15 | 9,031,400 | -4.53(-8.77%) |
May 04, 2022 | 49.79 | 51.91 | 49.43 | 51.68 | 7,930,703 | +2.24(+4.53%) |
May 03, 2022 | 48.42 | 49.55 | 48.16 | 49.44 | 7,667,932 | +1.42(+2.96%) |
May 02, 2022 | 47.60 | 48.19 | 46.40 | 48.02 | 9,341,151 | +0.36(+0.76%) |
Apr 29, 2022 | 49.26 | 50.01 | 47.55 | 47.66 | 7,356,308 | -1.96(-3.95%) |
Apr 28, 2022 | 49.61 | 50.64 | 48.95 | 49.62 | 6,956,003 | +1.24(+2.56%) |
Apr 27, 2022 | 48.83 | 49.83 | 48.30 | 48.38 | 8,129,926 | -0.41(-0.84%) |
Apr 26, 2022 | 51.15 | 51.17 | 48.72 | 48.79 | 7,980,952 | -2.77(-5.37%) |
Apr 25, 2022 | 50.68 | 51.72 | 49.49 | 51.56 | 10,871,012 | +0.44(+0.86%) |
Apr 22, 2022 | 54.32 | 54.50 | 50.77 | 51.12 | 7,923,239 | -3.25(-5.97%) |
Apr 21, 2022 | 57.04 | 57.10 | 53.84 | 54.37 | 7,923,722 | -2.10(-3.73%) |
Apr 20, 2022 | 56.34 | 56.72 | 55.80 | 56.47 | 6,191,615 | +0.65(+1.16%) |
Apr 19, 2022 | 54.56 | 56.14 | 54.42 | 55.82 | 4,157,706 | +1.38(+2.53%) |
Apr 18, 2022 | 53.92 | 54.79 | 53.86 | 54.44 | 4,832,210 | +0.35(+0.65%) |
Apr 14, 2022 | 55.21 | 55.68 | 54.06 | 54.09 | 4,879,078 | -0.73(-1.33%) |
Apr 13, 2022 | 52.92 | 54.93 | 52.84 | 54.82 | 4,418,374 | +1.86(+3.51%) |
Apr 12, 2022 | 53.87 | 54.51 | 52.90 | 52.96 | 6,005,800 | -0.33(-0.62%) |
Apr 11, 2022 | 54.17 | 54.53 | 53.23 | 53.29 | 4,727,798 | -1.54(-2.81%) |
Apr 08, 2022 | 54.47 | 55.54 | 54.14 | 54.83 | 4,717,048 | +0.06(+0.11%) |
Apr 07, 2022 | 53.86 | 55.02 | 53.31 | 54.77 | 4,746,272 | +0.72(+1.33%) |
Apr 06, 2022 | 53.75 | 54.24 | 52.49 | 54.05 | 10,099,934 | -0.60(-1.10%) |
Apr 05, 2022 | 56.70 | 56.92 | 54.56 | 54.65 | 5,029,476 | -2.42(-4.24%) |
Apr 04, 2022 | 55.85 | 57.10 | 55.62 | 57.07 | 3,226,320 | +1.42(+2.55%) |
Apr 01, 2022 | 55.14 | 55.70 | 54.51 | 55.65 | 4,164,265 | +1.09(+2.00%) |
Mar 31, 2022 | 55.90 | 55.97 | 54.49 | 54.56 | 5,064,644 | -1.46(-2.61%) |
Mar 30, 2022 | 56.17 | 56.64 | 55.15 | 56.02 | 5,182,046 | -0.41(-0.73%) |
Mar 29, 2022 | 55.90 | 56.57 | 55.74 | 56.43 | 4,024,334 | +1.30(+2.36%) |
Mar 28, 2022 | 54.46 | 55.15 | 53.30 | 55.13 | 5,860,287 | +0.40(+0.73%) |
Mar 25, 2022 | 54.13 | 54.76 | 53.43 | 54.73 | 4,828,925 | +0.76(+1.41%) |
Mar 24, 2022 | 53.38 | 54.15 | 53.03 | 53.97 | 3,011,823 | +0.66(+1.24%) |
Mar 23, 2022 | 52.55 | 53.44 | 52.50 | 53.31 | 3,985,780 | +0.09(+0.17%) |
Mar 22, 2022 | 53.30 | 53.55 | 53.02 | 53.22 | 2,341,329 | +0.40(+0.76%) |
Mar 21, 2022 | 52.60 | 53.51 | 51.87 | 52.82 | 4,869,498 | +0.05(+0.09%) |
Mar 18, 2022 | 50.87 | 52.77 | 50.65 | 52.77 | 4,094,545 | +1.43(+2.79%) |
Mar 17, 2022 | 50.90 | 51.68 | 50.62 | 51.34 | 3,528,352 | +0.42(+0.82%) |
Mar 16, 2022 | 49.37 | 50.98 | 49.04 | 50.92 | 6,156,552 | +2.42(+4.99%) |
Mar 15, 2022 | 48.16 | 48.98 | 47.68 | 48.50 | 6,926,934 | +0.82(+1.72%) |
Mar 14, 2022 | 48.58 | 49.28 | 46.95 | 47.68 | 5,447,532 | -0.80(-1.65%) |
Mar 11, 2022 | 49.71 | 49.76 | 48.38 | 48.48 | 3,676,844 | -0.51(-1.04%) |
Mar 10, 2022 | 47.59 | 48.99 | 47.46 | 48.99 | 3,315,941 | +1.07(+2.23%) |
Mar 09, 2022 | 48.18 | 48.55 | 47.75 | 47.92 | 4,820,091 | +0.91(+1.94%) |
Mar 08, 2022 | 46.89 | 48.17 | 45.98 | 47.01 | 6,663,853 | -0.05(-0.11%) |
Mar 07, 2022 | 48.74 | 48.78 | 46.64 | 47.06 | 4,970,370 | -1.74(-3.57%) |
Mar 04, 2022 | 48.55 | 49.01 | 47.72 | 48.80 | 4,667,727 | -1.14(-2.28%) |
Mar 03, 2022 | 50.37 | 50.70 | 49.27 | 49.94 | 4,149,508 | -0.14(-0.28%) |
Mar 02, 2022 | 49.23 | 50.35 | 48.70 | 50.08 | 4,960,507 | +1.54(+3.17%) |