Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.96 | 69.27 | 68.55 | 68.99 | 3,712,187 | +0.09(+0.12%) |
Feb 27, 2023 | 69.56 | 69.56 | 68.12 | 68.91 | 2,843,325 | -0.18(-0.26%) |
Feb 24, 2023 | 69.09 | 69.50 | 68.56 | 69.09 | 2,599,436 | -1.09(-1.55%) |
Feb 23, 2023 | 70.31 | 70.63 | 69.97 | 70.18 | 2,096,074 | +0.32(+0.47%) |
Feb 22, 2023 | 70.93 | 71.65 | 69.62 | 69.85 | 2,493,608 | -0.73(-1.03%) |
Feb 21, 2023 | 72.01 | 72.27 | 70.29 | 70.58 | 2,852,278 | -1.75(-2.42%) |
Feb 17, 2023 | 71.73 | 72.74 | 71.65 | 72.33 | 2,717,969 | +0.78(+1.10%) |
Feb 16, 2023 | 71.04 | 72.02 | 69.11 | 71.54 | 2,241,999 | -0.04(-0.05%) |
Feb 15, 2023 | 69.94 | 71.67 | 69.77 | 71.58 | 2,983,274 | +1.63(+2.34%) |
Feb 14, 2023 | 69.67 | 70.72 | 68.94 | 69.95 | 2,804,215 | +0.19(+0.27%) |
Feb 13, 2023 | 69.39 | 70.04 | 68.98 | 69.76 | 1,973,518 | +0.25(+0.36%) |
Feb 10, 2023 | 70.01 | 70.18 | 68.98 | 69.51 | 2,406,254 | -0.02(-0.03%) |
Feb 09, 2023 | 69.89 | 70.93 | 69.20 | 69.53 | 4,633,577 | +1.01(+1.47%) |
Feb 08, 2023 | 69.99 | 70.28 | 68.48 | 68.52 | 3,181,421 | -1.50(-2.14%) |
Feb 07, 2023 | 69.91 | 70.35 | 68.86 | 70.02 | 3,199,728 | -0.10(-0.14%) |
Feb 06, 2023 | 69.82 | 70.35 | 69.58 | 70.11 | 3,572,744 | +0.17(+0.24%) |
Feb 03, 2023 | 70.38 | 70.71 | 69.82 | 69.95 | 2,544,499 | -0.91(-1.28%) |
Feb 02, 2023 | 70.67 | 71.10 | 69.72 | 70.86 | 3,092,359 | +0.16(+0.22%) |
Feb 01, 2023 | 68.93 | 71.16 | 68.42 | 70.70 | 4,067,596 | +1.30(+1.88%) |
Jan 31, 2023 | 69.38 | 69.61 | 68.69 | 69.40 | 4,390,048 | +0.34(+0.49%) |
Jan 30, 2023 | 70.08 | 70.51 | 68.95 | 69.06 | 4,172,909 | -1.17(-1.67%) |
Jan 27, 2023 | 71.11 | 71.26 | 69.17 | 70.24 | 4,415,339 | -1.02(-1.43%) |
Jan 26, 2023 | 71.04 | 71.67 | 70.20 | 71.25 | 4,209,542 | +0.90(+1.28%) |
Jan 25, 2023 | 70.34 | 70.67 | 69.40 | 70.35 | 4,224,571 | -0.17(-0.24%) |
Jan 24, 2023 | 66.66 | 70.75 | 65.71 | 70.52 | 12,165,577 | +5.61(+8.64%) |
Jan 23, 2023 | 63.37 | 65.43 | 62.89 | 64.92 | 6,262,814 | +1.94(+3.08%) |
Jan 20, 2023 | 62.13 | 63.14 | 61.80 | 62.97 | 3,494,189 | +0.75(+1.20%) |
Jan 19, 2023 | 63.18 | 63.18 | 61.69 | 62.22 | 3,301,584 | -1.10(-1.73%) |
Jan 18, 2023 | 64.79 | 65.11 | 63.25 | 63.32 | 3,717,850 | -1.19(-1.84%) |
Jan 17, 2023 | 65.39 | 65.57 | 64.46 | 64.51 | 3,387,430 | -0.67(-1.03%) |
Jan 13, 2023 | 64.05 | 65.25 | 63.84 | 65.18 | 2,682,203 | +0.81(+1.26%) |
Jan 12, 2023 | 63.79 | 64.69 | 63.66 | 64.37 | 3,053,219 | +0.21(+0.33%) |
Jan 11, 2023 | 63.86 | 64.21 | 63.12 | 64.16 | 3,547,469 | +0.36(+0.57%) |
Jan 10, 2023 | 62.70 | 63.82 | 62.39 | 63.80 | 2,896,279 | +0.44(+0.70%) |
Jan 09, 2023 | 63.65 | 64.23 | 63.19 | 63.35 | 2,846,207 | -0.34(-0.53%) |
Jan 06, 2023 | 62.53 | 63.87 | 62.53 | 63.69 | 2,512,036 | +1.61(+2.60%) |
Jan 05, 2023 | 62.17 | 62.37 | 61.56 | 62.08 | 2,744,345 | -0.27(-0.44%) |
Jan 04, 2023 | 62.90 | 63.07 | 62.07 | 62.35 | 2,782,188 | -0.14(-0.22%) |
Jan 03, 2023 | 62.78 | 63.00 | 62.01 | 62.49 | 3,109,757 | -0.34(-0.54%) |
Dec 30, 2022 | 62.21 | 63.06 | 61.96 | 62.83 | 1,988,299 | +0.23(+0.38%) |
Dec 29, 2022 | 63.40 | 63.48 | 62.44 | 62.59 | 2,164,800 | -0.42(-0.66%) |
Dec 28, 2022 | 63.93 | 64.01 | 62.95 | 63.01 | 1,611,044 | -0.68(-1.07%) |
Dec 27, 2022 | 63.96 | 64.22 | 63.53 | 63.69 | 1,638,294 | -0.15(-0.23%) |
Dec 23, 2022 | 63.34 | 64.18 | 63.04 | 63.84 | 2,421,176 | +0.46(+0.73%) |
Dec 22, 2022 | 63.93 | 64.11 | 62.50 | 63.37 | 4,050,093 | -0.78(-1.22%) |
Dec 21, 2022 | 63.57 | 64.41 | 63.43 | 64.15 | 2,662,454 | +1.04(+1.65%) |
Dec 20, 2022 | 63.07 | 63.68 | 62.82 | 63.11 | 3,413,283 | +0.19(+0.30%) |
Dec 19, 2022 | 62.39 | 63.47 | 62.39 | 62.92 | 3,133,686 | +0.56(+0.90%) |
Dec 16, 2022 | 61.63 | 62.66 | 61.26 | 62.36 | 7,795,193 | +0.19(+0.31%) |
Dec 15, 2022 | 63.47 | 63.47 | 61.87 | 62.17 | 4,381,903 | -1.29(-2.03%) |
Dec 14, 2022 | 64.62 | 65.14 | 63.12 | 63.46 | 3,864,134 | +0.33(+0.53%) |
Dec 13, 2022 | 65.10 | 65.22 | 62.20 | 63.13 | 4,315,223 | -0.46(-0.72%) |
Dec 12, 2022 | 62.84 | 63.84 | 62.28 | 63.58 | 3,399,245 | +1.05(+1.68%) |
Dec 09, 2022 | 64.10 | 64.24 | 62.40 | 62.54 | 5,006,760 | -1.45(-2.27%) |
Dec 08, 2022 | 64.67 | 65.17 | 63.70 | 63.99 | 2,533,908 | -0.54(-0.84%) |
Dec 07, 2022 | 64.20 | 64.99 | 64.16 | 64.53 | 3,228,908 | +0.51(+0.79%) |
Dec 06, 2022 | 63.94 | 64.29 | 63.52 | 64.02 | 3,746,095 | +0.19(+0.30%) |
Dec 05, 2022 | 64.88 | 64.89 | 63.72 | 63.83 | 2,513,322 | -1.50(-2.30%) |
Dec 02, 2022 | 64.48 | 65.53 | 64.27 | 65.33 | 3,303,776 | -0.10(-0.15%) |
Dec 01, 2022 | 65.54 | 65.95 | 65.18 | 65.43 | 2,990,067 | +0.02(+0.04%) |
Nov 30, 2022 | 64.33 | 65.72 | 63.86 | 65.41 | 4,953,467 | +1.02(+1.58%) |
Nov 29, 2022 | 64.09 | 64.81 | 63.96 | 64.39 | 2,682,812 | +0.40(+0.63%) |
Nov 28, 2022 | 64.66 | 64.81 | 63.65 | 63.99 | 3,053,529 | -0.88(-1.35%) |
Nov 25, 2022 | 65.50 | 65.59 | 64.81 | 64.86 | 1,090,337 | -0.53(-0.81%) |
Nov 23, 2022 | 65.60 | 66.19 | 64.93 | 65.39 | 2,989,171 | -0.08(-0.12%) |
Nov 22, 2022 | 64.60 | 65.61 | 64.54 | 65.47 | 3,160,171 | +1.03(+1.59%) |
Nov 21, 2022 | 64.18 | 64.74 | 64.03 | 64.45 | 2,207,131 | +0.30(+0.47%) |
Nov 18, 2022 | 64.60 | 64.83 | 63.81 | 64.15 | 5,043,734 | +0.22(+0.35%) |
Nov 17, 2022 | 62.33 | 63.97 | 62.15 | 63.92 | 3,383,812 | +0.07(+0.11%) |
Nov 16, 2022 | 63.47 | 64.59 | 63.23 | 63.86 | 3,695,952 | +0.38(+0.60%) |
Nov 15, 2022 | 63.58 | 64.17 | 62.94 | 63.47 | 2,928,558 | +0.27(+0.43%) |
Nov 14, 2022 | 63.18 | 64.15 | 62.63 | 63.20 | 2,726,550 | +0.06(+0.09%) |
Nov 11, 2022 | 62.71 | 63.47 | 62.48 | 63.15 | 3,865,419 | +0.44(+0.70%) |
Nov 10, 2022 | 63.20 | 63.28 | 61.74 | 62.71 | 4,949,966 | +1.32(+2.16%) |
Nov 09, 2022 | 61.33 | 62.46 | 61.15 | 61.39 | 4,937,637 | -0.49(-0.79%) |
Nov 08, 2022 | 61.11 | 62.19 | 60.89 | 61.87 | 3,967,465 | +0.87(+1.42%) |
Nov 07, 2022 | 61.27 | 61.46 | 60.61 | 61.01 | 3,616,851 | +0.01(+0.02%) |
Nov 04, 2022 | 60.60 | 61.32 | 60.43 | 60.99 | 3,908,057 | +1.32(+2.21%) |
Nov 03, 2022 | 58.32 | 60.25 | 57.76 | 59.68 | 4,245,874 | +0.79(+1.34%) |
Nov 02, 2022 | 59.36 | 58.75 | 58.89 | 3,273,559 | -0.77(-1.29%) | |
Nov 01, 2022 | 59.81 | 60.03 | 58.83 | 59.66 | 2,588,032 | +0.07(+0.12%) |
Oct 31, 2022 | 58.80 | 59.76 | 58.64 | 59.58 | 3,558,946 | +0.33(+0.55%) |
Oct 28, 2022 | 58.17 | 59.39 | 57.92 | 59.26 | 3,402,906 | +1.34(+2.31%) |
Oct 27, 2022 | 57.60 | 58.46 | 57.12 | 57.92 | 3,813,614 | +0.82(+1.43%) |
Oct 26, 2022 | 57.50 | 57.84 | 56.51 | 57.10 | 6,432,730 | +0.65(+1.16%) |
Oct 25, 2022 | 58.40 | 58.45 | 55.20 | 56.45 | 5,213,605 | -0.17(-0.30%) |
Oct 24, 2022 | 56.05 | 56.77 | 55.91 | 56.62 | 3,599,850 | +1.14(+2.05%) |
Oct 21, 2022 | 54.03 | 55.77 | 53.97 | 55.49 | 3,401,523 | +1.60(+2.97%) |
Oct 20, 2022 | 56.00 | 56.00 | 53.73 | 53.89 | 2,979,590 | -1.95(-3.49%) |
Oct 19, 2022 | 55.76 | 56.36 | 55.40 | 55.84 | 2,500,507 | +0.02(+0.04%) |
Oct 18, 2022 | 55.64 | 56.25 | 54.93 | 55.81 | 2,671,901 | +1.14(+2.08%) |
Oct 17, 2022 | 55.42 | 55.71 | 54.49 | 54.67 | 3,189,916 | +0.36(+0.66%) |
Oct 14, 2022 | 55.43 | 55.59 | 54.08 | 54.32 | 2,578,606 | -1.21(-2.18%) |
Oct 13, 2022 | 53.58 | 55.77 | 53.23 | 55.53 | 2,782,143 | +1.04(+1.91%) |
Oct 12, 2022 | 55.22 | 55.55 | 54.47 | 54.49 | 2,184,572 | -0.32(-0.58%) |
Oct 11, 2022 | 54.01 | 55.54 | 53.87 | 54.81 | 2,686,933 | +0.73(+1.35%) |
Oct 10, 2022 | 54.46 | 54.62 | 53.66 | 54.08 | 1,856,840 | +0.12(+0.23%) |
Oct 07, 2022 | 54.62 | 54.82 | 53.82 | 53.95 | 3,052,958 | -1.24(-2.25%) |
Oct 06, 2022 | 55.78 | 56.65 | 55.18 | 55.20 | 2,980,283 | -0.74(-1.33%) |
Oct 05, 2022 | 55.06 | 56.38 | 54.54 | 55.94 | 3,753,409 | +0.62(+1.11%) |
Oct 04, 2022 | 53.92 | 55.47 | 53.85 | 55.33 | 4,245,861 | +2.11(+3.97%) |
Oct 03, 2022 | 52.19 | 53.52 | 51.93 | 53.21 | 2,848,711 | +1.72(+3.33%) |
Sep 30, 2022 | 52.35 | 52.62 | 51.44 | 51.50 | 3,425,452 | -0.73(-1.39%) |
Sep 29, 2022 | 52.22 | 52.28 | 51.30 | 52.22 | 3,428,494 | -0.28(-0.54%) |
Sep 28, 2022 | 51.42 | 52.72 | 51.22 | 52.51 | 2,950,331 | +1.46(+2.86%) |
Sep 27, 2022 | 51.38 | 51.65 | 50.43 | 51.05 | 2,617,783 | -0.02(-0.05%) |
Sep 26, 2022 | 51.34 | 52.13 | 51.06 | 51.07 | 3,075,871 | -0.50(-0.97%) |
Sep 23, 2022 | 51.79 | 51.89 | 50.81 | 51.57 | 2,890,031 | -0.67(-1.28%) |
Sep 22, 2022 | 52.61 | 52.97 | 51.98 | 52.24 | 2,005,006 | -0.34(-0.66%) |
Sep 21, 2022 | 53.54 | 53.97 | 52.59 | 52.59 | 2,134,508 | -0.66(-1.25%) |
Sep 20, 2022 | 53.33 | 53.47 | 52.69 | 53.25 | 2,243,601 | -0.46(-0.86%) |
Sep 19, 2022 | 52.08 | 53.73 | 52.08 | 53.71 | 2,435,982 | +1.32(+2.53%) |
Sep 16, 2022 | 52.22 | 52.72 | 51.62 | 52.39 | 4,844,337 | -0.31(-0.58%) |
Sep 15, 2022 | 53.15 | 53.66 | 52.41 | 52.70 | 3,441,212 | -0.46(-0.87%) |
Sep 14, 2022 | 53.02 | 53.35 | 52.65 | 53.16 | 2,714,750 | +0.20(+0.38%) |
Sep 13, 2022 | 54.24 | 54.35 | 52.70 | 52.96 | 3,355,393 | -2.07(-3.77%) |
Sep 12, 2022 | 54.61 | 55.21 | 54.45 | 55.03 | 2,238,622 | +0.58(+1.07%) |
Sep 09, 2022 | 54.27 | 55.05 | 54.16 | 54.45 | 3,719,454 | +1.32(+2.49%) |
Sep 08, 2022 | 53.93 | 53.93 | 52.14 | 53.12 | 4,322,586 | -1.38(-2.53%) |
Sep 07, 2022 | 53.35 | 54.70 | 53.00 | 54.50 | 2,753,070 | +1.07(+2.00%) |
Sep 06, 2022 | 53.21 | 53.72 | 52.89 | 53.43 | 2,124,265 | +0.22(+0.42%) |
Sep 02, 2022 | 54.26 | 54.62 | 53.05 | 53.21 | 1,706,491 | -0.61(-1.13%) |
Sep 01, 2022 | 53.52 | 53.87 | 53.31 | 53.82 | 1,711,131 | -0.03(-0.06%) |
Aug 31, 2022 | 53.69 | 54.33 | 53.52 | 53.85 | 2,544,645 | -0.33(-0.61%) |
Aug 30, 2022 | 54.54 | 54.71 | 53.66 | 54.18 | 1,941,539 | -0.51(-0.93%) |
Aug 29, 2022 | 54.95 | 55.19 | 54.62 | 54.69 | 2,262,755 | -0.67(-1.21%) |
Aug 26, 2022 | 56.89 | 57.22 | 55.28 | 55.36 | 2,868,760 | -1.53(-2.68%) |
Aug 25, 2022 | 56.46 | 56.91 | 56.27 | 56.89 | 2,718,867 | +0.59(+1.05%) |
Aug 24, 2022 | 55.92 | 56.37 | 55.33 | 56.30 | 2,870,512 | +0.53(+0.95%) |
Aug 23, 2022 | 55.76 | 56.33 | 55.61 | 55.77 | 2,794,528 | +0.09(+0.17%) |
Aug 22, 2022 | 56.73 | 56.73 | 55.58 | 55.68 | 4,167,788 | -1.57(-2.74%) |
Aug 19, 2022 | 57.50 | 57.62 | 57.10 | 57.25 | 2,057,858 | -0.73(-1.26%) |
Aug 18, 2022 | 57.65 | 58.05 | 57.47 | 57.98 | 1,926,480 | +0.43(+0.75%) |
Aug 17, 2022 | 57.63 | 57.96 | 57.49 | 57.55 | 2,019,598 | -0.78(-1.33%) |
Aug 16, 2022 | 57.69 | 58.54 | 57.53 | 58.32 | 1,667,605 | +0.54(+0.94%) |
Aug 15, 2022 | 57.27 | 58.31 | 57.27 | 57.78 | 2,223,134 | +0.31(+0.54%) |
Aug 12, 2022 | 57.48 | 57.54 | 57.00 | 57.47 | 2,460,313 | +0.45(+0.78%) |
Aug 11, 2022 | 57.14 | 57.74 | 56.77 | 57.02 | 3,179,158 | -0.15(-0.27%) |
Aug 10, 2022 | 56.97 | 57.21 | 56.77 | 57.17 | 3,720,549 | +1.15(+2.06%) |
Aug 09, 2022 | 56.15 | 56.37 | 55.79 | 56.02 | 1,470,315 | -0.13(-0.24%) |
Aug 08, 2022 | 56.32 | 56.74 | 55.94 | 56.16 | 1,815,483 | +0.28(+0.50%) |
Aug 05, 2022 | 55.22 | 55.92 | 54.95 | 55.87 | 1,410,680 | +0.15(+0.28%) |
Aug 04, 2022 | 55.85 | 55.89 | 55.44 | 55.72 | 3,555,327 | +0.02(+0.04%) |
Aug 03, 2022 | 55.60 | 55.85 | 55.06 | 55.70 | 2,473,261 | +0.37(+0.68%) |
Aug 02, 2022 | 55.05 | 56.01 | 55.02 | 55.32 | 2,327,933 | -0.37(-0.66%) |
Aug 01, 2022 | 55.84 | 56.22 | 55.36 | 55.69 | 2,500,977 | -0.44(-0.78%) |
Jul 29, 2022 | 55.71 | 56.30 | 55.29 | 56.13 | 2,876,533 | +0.34(+0.62%) |
Jul 28, 2022 | 54.78 | 55.81 | 54.48 | 55.78 | 2,650,161 | +1.17(+2.14%) |
Jul 27, 2022 | 53.55 | 54.84 | 53.20 | 54.61 | 3,118,555 | +1.29(+2.41%) |
Jul 26, 2022 | 53.65 | 53.96 | 51.46 | 53.32 | 5,611,449 | +0.58(+1.09%) |
Jul 25, 2022 | 51.85 | 52.88 | 51.85 | 52.75 | 2,825,186 | +0.80(+1.53%) |
Jul 22, 2022 | 52.04 | 52.24 | 51.64 | 51.95 | 1,998,870 | +0.14(+0.27%) |
Jul 21, 2022 | 51.51 | 52.15 | 51.30 | 51.81 | 1,788,733 | +0.10(+0.19%) |
Jul 20, 2022 | 51.04 | 52.11 | 50.98 | 51.71 | 2,414,335 | +0.18(+0.36%) |
Jul 19, 2022 | 49.77 | 51.64 | 49.77 | 51.53 | 4,019,658 | +2.29(+4.64%) |
Jul 18, 2022 | 49.42 | 49.90 | 48.96 | 49.24 | 2,370,308 | +0.16(+0.32%) |
Jul 15, 2022 | 49.09 | 49.33 | 48.37 | 49.08 | 10,297,471 | +0.59(+1.23%) |
Jul 14, 2022 | 47.90 | 48.55 | 47.21 | 48.49 | 3,118,075 | -0.15(-0.30%) |
Jul 13, 2022 | 48.31 | 49.72 | 48.31 | 48.63 | 3,118,556 | -0.61(-1.24%) |
Jul 12, 2022 | 48.64 | 49.97 | 48.51 | 49.25 | 2,723,176 | +0.63(+1.30%) |
Jul 11, 2022 | 48.78 | 49.21 | 48.48 | 48.61 | 3,637,896 | -1.09(-2.20%) |
Jul 08, 2022 | 50.62 | 50.62 | 49.30 | 49.71 | 2,471,883 | -0.72(-1.42%) |
Jul 07, 2022 | 50.07 | 51.17 | 49.97 | 50.42 | 2,564,455 | +0.56(+1.13%) |
Jul 06, 2022 | 50.19 | 50.31 | 49.30 | 49.86 | 2,013,414 | -0.33(-0.66%) |
Jul 05, 2022 | 49.79 | 50.23 | 49.07 | 50.19 | 2,725,446 | -0.63(-1.24%) |
Jul 01, 2022 | 50.42 | 51.14 | 49.90 | 50.82 | 1,845,796 | +0.34(+0.67%) |
Jun 30, 2022 | 50.39 | 51.20 | 49.85 | 50.48 | 3,090,469 | -0.48(-0.95%) |
Jun 29, 2022 | 51.12 | 51.24 | 50.38 | 50.97 | 2,031,748 | -0.05(-0.10%) |
Jun 28, 2022 | 51.53 | 52.42 | 50.97 | 51.02 | 2,053,903 | -0.37(-0.73%) |
Jun 27, 2022 | 51.96 | 52.13 | 51.01 | 51.39 | 2,394,331 | -0.24(-0.46%) |
Jun 24, 2022 | 50.39 | 51.83 | 50.29 | 51.63 | 3,621,947 | +1.61(+3.22%) |
Jun 23, 2022 | 51.36 | 51.57 | 49.53 | 50.02 | 3,212,807 | -1.22(-2.38%) |
Jun 22, 2022 | 51.18 | 51.63 | 50.78 | 51.24 | 2,324,324 | -0.58(-1.11%) |
Jun 21, 2022 | 51.48 | 51.93 | 50.69 | 51.81 | 2,217,673 | +1.59(+3.16%) |
Jun 17, 2022 | 49.98 | 50.53 | 49.39 | 50.23 | 4,669,716 | +0.21(+0.43%) |
Jun 16, 2022 | 51.86 | 51.97 | 49.66 | 50.01 | 2,925,199 | -2.62(-4.99%) |
Jun 15, 2022 | 52.11 | 53.31 | 51.86 | 52.64 | 4,142,084 | +1.04(+2.01%) |
Jun 14, 2022 | 51.24 | 51.98 | 50.91 | 51.60 | 2,774,046 | +0.72(+1.42%) |
Jun 13, 2022 | 51.29 | 51.83 | 50.61 | 50.88 | 3,127,230 | -1.30(-2.49%) |
Jun 10, 2022 | 53.29 | 53.31 | 52.07 | 52.18 | 2,837,233 | -1.80(-3.33%) |
Jun 09, 2022 | 54.64 | 55.11 | 53.95 | 53.97 | 2,431,994 | -0.83(-1.51%) |
Jun 08, 2022 | 54.32 | 55.08 | 54.06 | 54.80 | 4,855,874 | +0.25(+0.45%) |
Jun 07, 2022 | 54.16 | 54.81 | 53.26 | 54.56 | 4,539,714 | +0.21(+0.38%) |
Jun 06, 2022 | 54.57 | 54.75 | 54.25 | 54.35 | 2,731,050 | +0.21(+0.40%) |
Jun 03, 2022 | 54.27 | 54.42 | 53.81 | 54.13 | 3,104,267 | -0.40(-0.74%) |
Jun 02, 2022 | 54.59 | 54.94 | 53.76 | 54.54 | 2,757,870 | +0.25(+0.46%) |
Jun 01, 2022 | 53.38 | 54.49 | 52.42 | 54.29 | 4,341,573 | +1.04(+1.96%) |
May 31, 2022 | 52.40 | 53.71 | 51.72 | 53.24 | 6,170,587 | +0.72(+1.37%) |
May 27, 2022 | 52.16 | 52.65 | 52.07 | 52.53 | 3,828,367 | +0.94(+1.82%) |
May 26, 2022 | 51.50 | 52.14 | 51.37 | 51.59 | 3,375,900 | +0.38(+0.74%) |
May 25, 2022 | 50.45 | 51.42 | 50.25 | 51.21 | 2,834,954 | +0.78(+1.56%) |
May 24, 2022 | 50.02 | 50.52 | 49.39 | 50.42 | 2,660,739 | +0.23(+0.46%) |
May 23, 2022 | 49.63 | 50.77 | 49.57 | 50.19 | 3,073,579 | +1.26(+2.57%) |
May 20, 2022 | 49.93 | 50.18 | 47.93 | 48.93 | 2,712,765 | -0.99(-1.98%) |
May 19, 2022 | 49.32 | 50.56 | 48.85 | 49.92 | 2,594,182 | +0.15(+0.31%) |
May 18, 2022 | 51.95 | 52.05 | 49.67 | 49.77 | 4,022,870 | -2.41(-4.62%) |
May 17, 2022 | 51.81 | 52.31 | 51.38 | 52.18 | 2,564,256 | +1.12(+2.19%) |
May 16, 2022 | 51.53 | 51.53 | 50.23 | 51.06 | 2,542,365 | -0.29(-0.56%) |
May 13, 2022 | 51.38 | 51.98 | 51.05 | 51.35 | 2,376,605 | +0.16(+0.31%) |
May 12, 2022 | 50.54 | 51.33 | 50.26 | 51.19 | 1,905,024 | +0.54(+1.07%) |
May 11, 2022 | 51.10 | 51.87 | 50.48 | 50.65 | 2,793,729 | -0.70(-1.36%) |
May 10, 2022 | 53.14 | 53.15 | 51.05 | 51.35 | 2,758,017 | -0.77(-1.48%) |
May 09, 2022 | 51.17 | 52.49 | 51.01 | 52.12 | 3,649,027 | +0.52(+1.01%) |
May 06, 2022 | 51.91 | 52.08 | 50.61 | 51.60 | 2,301,426 | -0.43(-0.82%) |
May 05, 2022 | 53.13 | 53.28 | 51.44 | 52.03 | 3,037,096 | -1.72(-3.19%) |
May 04, 2022 | 52.09 | 53.89 | 51.77 | 53.75 | 2,948,796 | +1.79(+3.44%) |
May 03, 2022 | 51.52 | 52.69 | 51.44 | 51.96 | 2,523,710 | +0.65(+1.27%) |
May 02, 2022 | 50.97 | 51.79 | 50.38 | 51.30 | 2,901,082 | +0.59(+1.16%) |
Apr 29, 2022 | 51.60 | 52.42 | 50.59 | 50.72 | 3,081,219 | -1.23(-2.36%) |
Apr 28, 2022 | 51.85 | 52.28 | 51.01 | 51.94 | 3,272,190 | +0.44(+0.85%) |
Apr 27, 2022 | 51.57 | 52.30 | 51.01 | 51.50 | 3,275,981 | +0.32(+0.62%) |
Apr 26, 2022 | 52.52 | 53.83 | 50.24 | 51.19 | 4,839,319 | -1.55(-2.93%) |
Apr 25, 2022 | 52.13 | 52.90 | 50.95 | 52.73 | 4,506,780 | +0.40(+0.77%) |
Apr 22, 2022 | 53.23 | 53.49 | 52.24 | 52.33 | 2,684,748 | -1.47(-2.74%) |
Apr 21, 2022 | 53.79 | 54.41 | 53.54 | 53.80 | 2,309,801 | +0.31(+0.57%) |
Apr 20, 2022 | 52.98 | 53.68 | 52.98 | 53.50 | 2,169,023 | +1.04(+1.98%) |
Apr 19, 2022 | 51.30 | 52.60 | 51.13 | 52.46 | 2,028,174 | +1.26(+2.46%) |
Apr 18, 2022 | 50.81 | 51.53 | 50.77 | 51.20 | 2,226,885 | +0.08(+0.16%) |
Apr 14, 2022 | 50.89 | 51.48 | 50.81 | 51.12 | 7,334,794 | +0.29(+0.56%) |
Apr 13, 2022 | 50.27 | 50.91 | 50.19 | 50.83 | 2,288,883 | +0.51(+1.01%) |
Apr 12, 2022 | 50.20 | 51.14 | 50.09 | 50.33 | 2,931,935 | -0.10(-0.21%) |
Apr 11, 2022 | 50.64 | 51.92 | 50.38 | 50.43 | 2,582,400 | -0.29(-0.57%) |
Apr 08, 2022 | 50.93 | 51.16 | 50.50 | 50.72 | 2,714,595 | -0.13(-0.26%) |
Apr 07, 2022 | 50.74 | 51.21 | 50.25 | 50.85 | 2,836,332 | -0.13(-0.25%) |
Apr 06, 2022 | 50.36 | 51.12 | 49.95 | 50.98 | 3,259,316 | +0.39(+0.77%) |
Apr 05, 2022 | 50.57 | 51.13 | 49.97 | 50.59 | 4,469,029 | -1.02(-1.98%) |
Apr 04, 2022 | 51.63 | 52.02 | 50.07 | 51.61 | 3,814,100 | -0.43(-0.83%) |
Apr 01, 2022 | 54.10 | 54.45 | 51.57 | 52.04 | 3,242,506 | -1.74(-3.24%) |
Mar 31, 2022 | 54.74 | 54.75 | 53.76 | 53.78 | 3,270,953 | -0.81(-1.49%) |
Mar 30, 2022 | 55.53 | 55.53 | 54.24 | 54.59 | 2,056,208 | -0.95(-1.70%) |
Mar 29, 2022 | 54.55 | 55.72 | 54.55 | 55.54 | 2,469,568 | +1.01(+1.85%) |
Mar 28, 2022 | 54.14 | 54.59 | 53.42 | 54.53 | 1,926,355 | +0.20(+0.37%) |
Mar 25, 2022 | 54.28 | 54.68 | 53.87 | 54.33 | 1,251,586 | +0.01(+0.02%) |
Mar 24, 2022 | 53.74 | 54.96 | 53.42 | 54.32 | 2,356,259 | +0.62(+1.16%) |
Mar 23, 2022 | 54.17 | 54.39 | 53.57 | 53.70 | 2,367,885 | -0.75(-1.38%) |
Mar 22, 2022 | 54.51 | 55.05 | 54.16 | 54.45 | 2,130,013 | +0.27(+0.50%) |
Mar 21, 2022 | 54.20 | 54.74 | 53.45 | 54.18 | 2,433,799 | +0.03(+0.06%) |
Mar 18, 2022 | 54.66 | 54.77 | 53.31 | 54.15 | 5,242,101 | -0.98(-1.77%) |
Mar 17, 2022 | 54.33 | 55.80 | 54.08 | 55.13 | 3,050,422 | -0.02(-0.04%) |
Mar 16, 2022 | 53.95 | 55.57 | 53.80 | 55.15 | 3,210,116 | +1.61(+3.01%) |
Mar 15, 2022 | 53.61 | 53.97 | 52.90 | 53.54 | 2,479,922 | +0.31(+0.59%) |
Mar 14, 2022 | 52.86 | 53.65 | 52.68 | 53.23 | 3,473,598 | +0.98(+1.87%) |
Mar 11, 2022 | 52.94 | 53.53 | 52.14 | 52.25 | 2,239,224 | -0.36(-0.68%) |
Mar 10, 2022 | 52.35 | 52.85 | 51.76 | 52.61 | 2,847,188 | -0.71(-1.34%) |
Mar 09, 2022 | 51.98 | 53.92 | 51.80 | 53.32 | 4,562,829 | +2.33(+4.56%) |
Mar 08, 2022 | 51.18 | 52.78 | 50.86 | 51.00 | 4,228,911 | +0.20(+0.38%) |
Mar 07, 2022 | 53.61 | 53.70 | 50.67 | 50.80 | 4,142,829 | -2.91(-5.42%) |
Mar 04, 2022 | 55.54 | 55.54 | 53.15 | 53.72 | 4,469,736 | -2.26(-4.04%) |
Mar 03, 2022 | 56.15 | 56.61 | 55.36 | 55.98 | 2,548,734 | +0.01(+0.02%) |
Mar 02, 2022 | 54.85 | 56.28 | 54.67 | 55.96 | 3,802,539 | +1.44(+2.63%) |