Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.76 | 69.87 | 68.63 | 69.75 | 3,157,588 | +0.94(+1.37%) |
Mar 30, 2023 | 69.47 | 69.60 | 68.60 | 68.81 | 1,950,526 | -0.13(-0.19%) |
Mar 29, 2023 | 69.16 | 69.28 | 68.56 | 68.94 | 2,337,192 | +0.49(+0.71%) |
Mar 28, 2023 | 67.60 | 68.51 | 67.55 | 68.46 | 1,886,425 | +0.86(+1.27%) |
Mar 27, 2023 | 67.20 | 67.80 | 66.65 | 67.60 | 2,560,367 | +0.99(+1.49%) |
Mar 24, 2023 | 66.00 | 66.63 | 65.07 | 66.61 | 2,610,871 | +0.11(+0.17%) |
Mar 23, 2023 | 66.92 | 68.34 | 66.15 | 66.49 | 3,293,948 | -0.53(-0.80%) |
Mar 22, 2023 | 67.98 | 68.47 | 66.99 | 67.03 | 2,557,277 | -1.05(-1.54%) |
Mar 21, 2023 | 67.76 | 68.33 | 67.61 | 68.07 | 3,269,755 | +1.04(+1.55%) |
Mar 20, 2023 | 66.40 | 67.12 | 65.98 | 67.04 | 3,234,341 | +1.58(+2.42%) |
Mar 17, 2023 | 66.94 | 67.04 | 65.01 | 65.45 | 6,162,516 | -2.04(-3.02%) |
Mar 16, 2023 | 66.81 | 67.71 | 66.09 | 67.49 | 4,158,792 | +0.13(+0.20%) |
Mar 15, 2023 | 68.29 | 68.33 | 66.31 | 67.36 | 4,872,354 | -1.77(-2.56%) |
Mar 14, 2023 | 68.48 | 69.88 | 68.40 | 69.13 | 3,103,509 | +1.08(+1.58%) |
Mar 13, 2023 | 68.13 | 69.30 | 67.71 | 68.06 | 3,516,611 | -0.86(-1.24%) |
Mar 10, 2023 | 71.09 | 71.18 | 68.73 | 68.91 | 3,191,107 | -1.90(-2.68%) |
Mar 09, 2023 | 72.66 | 72.90 | 70.74 | 70.81 | 2,635,548 | -1.57(-2.17%) |
Mar 08, 2023 | 72.60 | 72.87 | 71.90 | 72.38 | 2,178,498 | +0.16(+0.22%) |
Mar 07, 2023 | 72.64 | 73.10 | 72.11 | 72.22 | 3,902,895 | -0.47(-0.64%) |
Mar 06, 2023 | 72.60 | 73.02 | 72.43 | 72.69 | 5,840,119 | +0.09(+0.12%) |
Mar 03, 2023 | 71.47 | 72.75 | 70.90 | 72.60 | 3,991,914 | +1.33(+1.87%) |
Mar 02, 2023 | 69.46 | 71.45 | 69.21 | 71.27 | 3,391,004 | +1.66(+2.38%) |
Mar 01, 2023 | 68.58 | 69.68 | 68.46 | 69.61 | 4,152,698 | +0.81(+1.18%) |
Feb 28, 2023 | 68.77 | 69.08 | 68.36 | 68.80 | 3,722,639 | +0.09(+0.12%) |
Feb 27, 2023 | 69.36 | 69.36 | 67.93 | 68.71 | 2,851,331 | -0.18(-0.26%) |
Feb 24, 2023 | 68.89 | 69.30 | 68.37 | 68.89 | 2,606,754 | -1.09(-1.55%) |
Feb 23, 2023 | 70.11 | 70.43 | 69.77 | 69.98 | 2,101,975 | +0.32(+0.47%) |
Feb 22, 2023 | 70.73 | 71.45 | 69.43 | 69.66 | 2,500,629 | -0.72(-1.03%) |
Feb 21, 2023 | 71.81 | 72.07 | 70.09 | 70.38 | 2,860,309 | -1.74(-2.42%) |
Feb 17, 2023 | 71.52 | 72.53 | 71.45 | 72.12 | 2,725,622 | +0.78(+1.10%) |
Feb 16, 2023 | 70.84 | 71.82 | 68.91 | 71.34 | 2,248,311 | -0.04(-0.05%) |
Feb 15, 2023 | 69.74 | 71.47 | 69.57 | 71.38 | 2,991,674 | +1.63(+2.34%) |
Feb 14, 2023 | 69.48 | 70.52 | 68.75 | 69.75 | 2,812,110 | +0.19(+0.27%) |
Feb 13, 2023 | 69.20 | 69.85 | 68.79 | 69.56 | 1,979,075 | +0.25(+0.36%) |
Feb 10, 2023 | 69.82 | 69.98 | 68.79 | 69.31 | 2,413,029 | -0.02(-0.03%) |
Feb 09, 2023 | 69.69 | 70.73 | 69.01 | 69.33 | 4,646,623 | +1.01(+1.47%) |
Feb 08, 2023 | 69.80 | 70.08 | 68.29 | 68.33 | 3,190,378 | -1.50(-2.14%) |
Feb 07, 2023 | 69.71 | 70.16 | 68.67 | 69.82 | 3,208,737 | -0.10(-0.14%) |
Feb 06, 2023 | 69.62 | 70.15 | 69.38 | 69.92 | 3,582,803 | +0.16(+0.24%) |
Feb 03, 2023 | 70.18 | 70.51 | 69.63 | 69.75 | 2,551,663 | -0.91(-1.28%) |
Feb 02, 2023 | 70.47 | 70.90 | 69.53 | 70.66 | 3,101,066 | +0.16(+0.22%) |
Feb 01, 2023 | 68.74 | 70.96 | 68.22 | 70.50 | 4,079,049 | +1.30(+1.88%) |
Jan 31, 2023 | 69.18 | 69.42 | 68.50 | 69.20 | 4,402,408 | +0.34(+0.49%) |
Jan 30, 2023 | 69.89 | 70.31 | 68.75 | 68.87 | 4,184,658 | -1.17(-1.67%) |
Jan 27, 2023 | 70.91 | 71.06 | 68.97 | 70.04 | 4,427,771 | -1.01(-1.43%) |
Jan 26, 2023 | 70.84 | 71.47 | 70.01 | 71.05 | 4,221,394 | +0.90(+1.28%) |
Jan 25, 2023 | 70.15 | 70.47 | 69.20 | 70.15 | 4,236,465 | -0.17(-0.24%) |
Jan 24, 2023 | 66.47 | 70.55 | 65.52 | 70.32 | 12,199,830 | +5.59(+8.64%) |
Jan 23, 2023 | 63.19 | 65.25 | 62.71 | 64.73 | 6,280,447 | +1.94(+3.08%) |
Jan 20, 2023 | 61.95 | 62.97 | 61.62 | 62.80 | 3,504,027 | +0.75(+1.20%) |
Jan 19, 2023 | 63.00 | 63.00 | 61.52 | 62.05 | 3,310,880 | -1.10(-1.73%) |
Jan 18, 2023 | 64.61 | 64.92 | 63.07 | 63.14 | 3,728,317 | -1.18(-1.84%) |
Jan 17, 2023 | 65.21 | 65.39 | 64.28 | 64.33 | 3,396,967 | -0.67(-1.03%) |
Jan 13, 2023 | 63.87 | 65.07 | 63.66 | 65.00 | 2,689,755 | +0.81(+1.26%) |
Jan 12, 2023 | 63.61 | 64.51 | 63.48 | 64.19 | 3,061,815 | +0.21(+0.33%) |
Jan 11, 2023 | 63.68 | 64.03 | 62.95 | 63.98 | 3,557,457 | +0.36(+0.57%) |
Jan 10, 2023 | 62.52 | 63.64 | 62.22 | 63.62 | 2,904,434 | +0.44(+0.70%) |
Jan 09, 2023 | 63.47 | 64.05 | 63.01 | 63.18 | 2,854,221 | -0.34(-0.53%) |
Jan 06, 2023 | 62.35 | 63.69 | 62.35 | 63.51 | 2,519,108 | +1.61(+2.60%) |
Jan 05, 2023 | 62.00 | 62.19 | 61.38 | 61.90 | 2,752,072 | -0.27(-0.44%) |
Jan 04, 2023 | 62.72 | 62.90 | 61.90 | 62.18 | 2,790,021 | -0.14(-0.22%) |
Jan 03, 2023 | 62.60 | 62.82 | 61.83 | 62.31 | 3,118,512 | -0.34(-0.54%) |
Dec 30, 2022 | 62.04 | 62.88 | 61.79 | 62.65 | 1,993,897 | +0.23(+0.38%) |
Dec 29, 2022 | 63.22 | 63.30 | 62.26 | 62.42 | 2,170,895 | -0.42(-0.67%) |
Dec 28, 2022 | 63.75 | 63.83 | 62.77 | 62.83 | 1,615,580 | -0.68(-1.07%) |
Dec 27, 2022 | 63.78 | 64.04 | 63.35 | 63.51 | 1,642,906 | -0.15(-0.23%) |
Dec 23, 2022 | 63.16 | 64.00 | 62.87 | 63.66 | 2,427,993 | +0.46(+0.73%) |
Dec 22, 2022 | 63.75 | 63.93 | 62.33 | 63.19 | 4,061,497 | -0.78(-1.22%) |
Dec 21, 2022 | 63.39 | 64.23 | 63.25 | 63.97 | 2,669,951 | +1.04(+1.65%) |
Dec 20, 2022 | 62.90 | 63.50 | 62.64 | 62.94 | 3,422,893 | +0.19(+0.30%) |
Dec 19, 2022 | 62.21 | 63.29 | 62.21 | 62.75 | 3,142,509 | +0.56(+0.90%) |
Dec 16, 2022 | 61.46 | 62.48 | 61.09 | 62.19 | 7,817,141 | +0.19(+0.31%) |
Dec 15, 2022 | 63.30 | 63.30 | 61.70 | 62.00 | 4,394,240 | -1.29(-2.03%) |
Dec 14, 2022 | 64.43 | 64.95 | 62.94 | 63.28 | 3,875,014 | +0.33(+0.53%) |
Dec 13, 2022 | 64.92 | 65.04 | 62.02 | 62.95 | 4,327,373 | -0.46(-0.72%) |
Dec 12, 2022 | 62.66 | 63.67 | 62.11 | 63.41 | 3,408,816 | +1.05(+1.68%) |
Dec 09, 2022 | 63.92 | 64.06 | 62.22 | 62.36 | 5,020,857 | -1.45(-2.27%) |
Dec 08, 2022 | 64.49 | 64.98 | 63.52 | 63.81 | 2,541,042 | -0.54(-0.84%) |
Dec 07, 2022 | 64.02 | 64.80 | 63.98 | 64.35 | 3,237,999 | +0.50(+0.79%) |
Dec 06, 2022 | 63.76 | 64.11 | 63.34 | 63.84 | 3,756,643 | +0.19(+0.30%) |
Dec 05, 2022 | 64.70 | 64.71 | 63.54 | 63.65 | 2,520,399 | -1.50(-2.30%) |
Dec 02, 2022 | 64.30 | 65.35 | 64.09 | 65.15 | 3,313,078 | -0.10(-0.15%) |
Dec 01, 2022 | 65.35 | 65.77 | 65.00 | 65.25 | 2,998,486 | +0.02(+0.04%) |
Nov 30, 2022 | 64.15 | 65.53 | 63.68 | 65.22 | 4,967,415 | +1.02(+1.58%) |
Nov 29, 2022 | 63.91 | 64.63 | 63.78 | 64.21 | 2,690,366 | +0.40(+0.63%) |
Nov 28, 2022 | 64.48 | 64.63 | 63.47 | 63.81 | 3,062,126 | -0.87(-1.35%) |
Nov 25, 2022 | 65.32 | 65.40 | 64.63 | 64.68 | 1,093,407 | -0.53(-0.81%) |
Nov 23, 2022 | 65.42 | 66.01 | 64.75 | 65.21 | 2,997,588 | -0.08(-0.12%) |
Nov 22, 2022 | 64.42 | 65.43 | 64.35 | 65.29 | 3,169,069 | +1.02(+1.59%) |
Nov 21, 2022 | 64.00 | 64.56 | 63.85 | 64.27 | 2,213,346 | +0.30(+0.47%) |
Nov 18, 2022 | 64.42 | 64.64 | 63.63 | 63.97 | 5,057,935 | +0.22(+0.35%) |
Nov 17, 2022 | 62.15 | 63.79 | 61.98 | 63.75 | 3,393,340 | +0.07(+0.11%) |
Nov 16, 2022 | 63.30 | 64.41 | 63.06 | 63.68 | 3,706,358 | +0.38(+0.60%) |
Nov 15, 2022 | 63.41 | 63.99 | 62.76 | 63.30 | 2,936,804 | +0.27(+0.43%) |
Nov 14, 2022 | 63.01 | 63.97 | 62.46 | 63.02 | 2,734,227 | +0.06(+0.09%) |
Nov 11, 2022 | 62.53 | 63.29 | 62.30 | 62.97 | 3,876,303 | +0.44(+0.70%) |
Nov 10, 2022 | 63.02 | 63.10 | 61.56 | 62.53 | 4,963,904 | +1.32(+2.16%) |
Nov 09, 2022 | 61.16 | 62.29 | 60.98 | 61.21 | 4,951,539 | -0.48(-0.79%) |
Nov 08, 2022 | 60.94 | 62.02 | 60.72 | 61.70 | 3,978,636 | +0.87(+1.42%) |
Nov 07, 2022 | 61.10 | 61.29 | 60.44 | 60.83 | 3,627,034 | +0.01(+0.02%) |
Nov 04, 2022 | 60.43 | 61.15 | 60.26 | 60.82 | 3,919,061 | +1.31(+2.21%) |
Nov 03, 2022 | 58.16 | 60.08 | 57.59 | 59.51 | 4,257,829 | +0.79(+1.34%) |
Nov 02, 2022 | 59.19 | 58.59 | 58.72 | 3,282,776 | -0.77(-1.29%) | |
Nov 01, 2022 | 59.64 | 59.86 | 58.66 | 59.49 | 2,595,319 | +0.07(+0.12%) |
Oct 31, 2022 | 58.63 | 59.59 | 58.48 | 59.42 | 3,568,967 | +0.33(+0.55%) |
Oct 28, 2022 | 58.01 | 59.22 | 57.75 | 59.09 | 3,412,488 | +1.33(+2.31%) |
Oct 27, 2022 | 57.43 | 58.29 | 56.96 | 57.76 | 3,824,352 | +0.82(+1.43%) |
Oct 26, 2022 | 57.34 | 57.68 | 56.35 | 56.94 | 6,450,842 | +0.65(+1.16%) |
Oct 25, 2022 | 58.23 | 58.29 | 55.04 | 56.29 | 5,228,284 | -0.17(-0.30%) |
Oct 24, 2022 | 55.89 | 56.61 | 55.75 | 56.46 | 3,609,986 | +1.14(+2.05%) |
Oct 21, 2022 | 53.88 | 55.62 | 53.81 | 55.33 | 3,411,101 | +1.60(+2.97%) |
Oct 20, 2022 | 55.84 | 55.84 | 53.58 | 53.73 | 2,987,979 | -1.95(-3.49%) |
Oct 19, 2022 | 55.60 | 56.20 | 55.24 | 55.68 | 2,507,547 | +0.02(+0.04%) |
Oct 18, 2022 | 55.48 | 56.09 | 54.78 | 55.65 | 2,679,424 | +1.14(+2.08%) |
Oct 17, 2022 | 55.26 | 55.55 | 54.34 | 54.52 | 3,198,898 | +0.36(+0.66%) |
Oct 14, 2022 | 55.27 | 55.43 | 53.93 | 54.16 | 2,585,867 | -1.21(-2.18%) |
Oct 13, 2022 | 53.43 | 55.61 | 53.08 | 55.37 | 2,789,977 | +1.04(+1.91%) |
Oct 12, 2022 | 55.07 | 55.39 | 54.31 | 54.34 | 2,190,723 | -0.32(-0.58%) |
Oct 11, 2022 | 53.86 | 55.38 | 53.72 | 54.65 | 2,694,498 | +0.73(+1.35%) |
Oct 10, 2022 | 54.31 | 54.47 | 53.51 | 53.92 | 1,862,068 | +0.12(+0.23%) |
Oct 07, 2022 | 54.46 | 54.67 | 53.67 | 53.80 | 3,061,554 | -1.24(-2.25%) |
Oct 06, 2022 | 55.62 | 56.49 | 55.02 | 55.04 | 2,988,675 | -0.74(-1.33%) |
Oct 05, 2022 | 54.91 | 56.22 | 54.39 | 55.78 | 3,763,977 | +0.61(+1.11%) |
Oct 04, 2022 | 53.76 | 55.31 | 53.70 | 55.17 | 4,257,816 | +2.10(+3.97%) |
Oct 03, 2022 | 52.04 | 53.37 | 51.78 | 53.07 | 2,856,732 | +1.71(+3.33%) |
Sep 30, 2022 | 52.20 | 52.48 | 51.30 | 51.35 | 3,435,096 | -0.72(-1.39%) |
Sep 29, 2022 | 52.08 | 52.13 | 51.16 | 52.08 | 3,438,147 | -0.28(-0.54%) |
Sep 28, 2022 | 51.28 | 52.57 | 51.07 | 52.36 | 2,958,638 | +1.45(+2.86%) |
Sep 27, 2022 | 51.23 | 51.50 | 50.29 | 50.91 | 2,625,154 | -0.02(-0.05%) |
Sep 26, 2022 | 51.20 | 51.98 | 50.92 | 50.93 | 3,084,531 | -0.50(-0.97%) |
Sep 23, 2022 | 51.64 | 51.74 | 50.67 | 51.43 | 2,898,169 | -0.67(-1.28%) |
Sep 22, 2022 | 52.46 | 52.82 | 51.84 | 52.10 | 2,010,651 | -0.34(-0.66%) |
Sep 21, 2022 | 53.39 | 53.82 | 52.44 | 52.44 | 2,140,518 | -0.66(-1.25%) |
Sep 20, 2022 | 53.18 | 53.32 | 52.54 | 53.10 | 2,249,918 | -0.46(-0.86%) |
Sep 19, 2022 | 51.93 | 53.58 | 51.93 | 53.56 | 2,442,841 | +1.32(+2.53%) |
Sep 16, 2022 | 52.07 | 52.57 | 51.48 | 52.24 | 4,857,977 | -0.31(-0.58%) |
Sep 15, 2022 | 53.00 | 53.51 | 52.26 | 52.55 | 3,450,901 | -0.46(-0.87%) |
Sep 14, 2022 | 52.87 | 53.20 | 52.51 | 53.01 | 2,722,394 | +0.20(+0.38%) |
Sep 13, 2022 | 54.08 | 54.20 | 52.55 | 52.81 | 3,364,841 | -2.07(-3.77%) |
Sep 12, 2022 | 54.45 | 55.06 | 54.29 | 54.88 | 2,244,925 | +0.58(+1.07%) |
Sep 09, 2022 | 54.12 | 54.90 | 54.01 | 54.29 | 3,729,926 | +1.32(+2.49%) |
Sep 08, 2022 | 53.78 | 53.78 | 51.99 | 52.97 | 4,334,757 | -1.37(-2.53%) |
Sep 07, 2022 | 53.20 | 54.54 | 52.85 | 54.35 | 2,760,822 | +1.07(+2.00%) |
Sep 06, 2022 | 53.06 | 53.57 | 52.75 | 53.28 | 2,130,246 | +0.22(+0.42%) |
Sep 02, 2022 | 54.11 | 54.47 | 52.90 | 53.06 | 1,711,296 | -0.61(-1.13%) |
Sep 01, 2022 | 53.37 | 53.72 | 53.16 | 53.67 | 1,715,948 | -0.03(-0.06%) |
Aug 31, 2022 | 53.54 | 54.18 | 53.37 | 53.70 | 2,551,810 | -0.33(-0.61%) |
Aug 30, 2022 | 54.38 | 54.56 | 53.51 | 54.03 | 1,947,005 | -0.51(-0.93%) |
Aug 29, 2022 | 54.80 | 55.03 | 54.46 | 54.54 | 2,269,126 | -0.67(-1.21%) |
Aug 26, 2022 | 56.73 | 57.06 | 55.12 | 55.21 | 2,876,838 | -1.52(-2.68%) |
Aug 25, 2022 | 56.30 | 56.75 | 56.11 | 56.73 | 2,726,522 | +0.59(+1.05%) |
Aug 24, 2022 | 55.77 | 56.21 | 55.18 | 56.14 | 2,878,594 | +0.53(+0.95%) |
Aug 23, 2022 | 55.61 | 56.17 | 55.46 | 55.61 | 2,802,397 | +0.09(+0.17%) |
Aug 22, 2022 | 56.57 | 56.57 | 55.42 | 55.52 | 4,179,522 | -1.56(-2.74%) |
Aug 19, 2022 | 57.34 | 57.46 | 56.94 | 57.08 | 2,063,652 | -0.73(-1.26%) |
Aug 18, 2022 | 57.48 | 57.89 | 57.31 | 57.81 | 1,931,905 | +0.43(+0.75%) |
Aug 17, 2022 | 57.47 | 57.80 | 57.33 | 57.39 | 2,025,284 | -0.77(-1.33%) |
Aug 16, 2022 | 57.53 | 58.37 | 57.36 | 58.16 | 1,672,301 | +0.54(+0.94%) |
Aug 15, 2022 | 57.10 | 58.14 | 57.10 | 57.62 | 2,229,393 | +0.31(+0.54%) |
Aug 12, 2022 | 57.32 | 57.37 | 56.84 | 57.31 | 2,467,240 | +0.45(+0.78%) |
Aug 11, 2022 | 56.98 | 57.58 | 56.61 | 56.86 | 3,188,109 | -0.15(-0.27%) |
Aug 10, 2022 | 56.81 | 57.05 | 56.61 | 57.01 | 3,731,024 | +1.15(+2.06%) |
Aug 09, 2022 | 55.99 | 56.21 | 55.63 | 55.86 | 1,474,455 | -0.13(-0.24%) |
Aug 08, 2022 | 56.16 | 56.58 | 55.78 | 56.00 | 1,820,594 | +0.28(+0.50%) |
Aug 05, 2022 | 55.07 | 55.77 | 54.79 | 55.72 | 1,414,652 | +0.15(+0.28%) |
Aug 04, 2022 | 55.69 | 55.73 | 55.29 | 55.56 | 3,565,337 | +0.02(+0.04%) |
Aug 03, 2022 | 55.45 | 55.69 | 54.91 | 55.54 | 2,480,225 | +0.37(+0.68%) |
Aug 02, 2022 | 54.89 | 55.85 | 54.86 | 55.17 | 2,334,488 | -0.37(-0.66%) |
Aug 01, 2022 | 55.68 | 56.07 | 55.20 | 55.53 | 2,508,019 | -0.43(-0.78%) |
Jul 29, 2022 | 55.56 | 56.15 | 55.14 | 55.97 | 2,884,632 | +0.34(+0.62%) |
Jul 28, 2022 | 54.63 | 55.65 | 54.32 | 55.63 | 2,657,623 | +1.17(+2.14%) |
Jul 27, 2022 | 53.40 | 54.69 | 53.05 | 54.46 | 3,127,335 | +1.28(+2.41%) |
Jul 26, 2022 | 53.50 | 53.81 | 51.31 | 53.17 | 5,627,249 | +0.57(+1.09%) |
Jul 25, 2022 | 51.70 | 52.73 | 51.70 | 52.60 | 2,833,141 | +0.79(+1.53%) |
Jul 22, 2022 | 51.90 | 52.09 | 51.50 | 51.80 | 2,004,498 | +0.14(+0.27%) |
Jul 21, 2022 | 51.36 | 52.00 | 51.15 | 51.66 | 1,793,769 | +0.10(+0.19%) |
Jul 20, 2022 | 50.89 | 51.96 | 50.84 | 51.57 | 2,421,133 | +0.18(+0.36%) |
Jul 19, 2022 | 49.63 | 51.50 | 49.63 | 51.38 | 4,030,976 | +2.28(+4.64%) |
Jul 18, 2022 | 49.28 | 49.76 | 48.83 | 49.10 | 2,376,982 | +0.16(+0.32%) |
Jul 15, 2022 | 48.95 | 49.19 | 48.23 | 48.94 | 10,326,464 | +0.59(+1.23%) |
Jul 14, 2022 | 47.77 | 48.41 | 47.08 | 48.35 | 3,126,854 | -0.15(-0.30%) |
Jul 13, 2022 | 48.18 | 49.58 | 48.18 | 48.50 | 3,127,337 | -0.61(-1.25%) |
Jul 12, 2022 | 48.50 | 49.83 | 48.37 | 49.11 | 2,730,843 | +0.63(+1.30%) |
Jul 11, 2022 | 48.64 | 49.07 | 48.34 | 48.48 | 3,648,139 | -1.09(-2.20%) |
Jul 08, 2022 | 50.48 | 50.48 | 49.16 | 49.57 | 2,478,843 | -0.72(-1.42%) |
Jul 07, 2022 | 49.93 | 51.02 | 49.83 | 50.28 | 2,571,676 | +0.56(+1.13%) |
Jul 06, 2022 | 50.05 | 50.17 | 49.16 | 49.72 | 2,019,083 | -0.33(-0.66%) |
Jul 05, 2022 | 49.65 | 50.09 | 48.93 | 50.05 | 2,733,120 | -0.63(-1.24%) |
Jul 01, 2022 | 50.28 | 51.00 | 49.76 | 50.68 | 1,850,993 | +0.34(+0.67%) |
Jun 30, 2022 | 50.24 | 51.05 | 49.71 | 50.34 | 3,099,171 | -0.48(-0.95%) |
Jun 29, 2022 | 50.98 | 51.09 | 50.24 | 50.83 | 2,037,468 | -0.05(-0.10%) |
Jun 28, 2022 | 51.39 | 52.27 | 50.83 | 50.87 | 2,059,686 | -0.37(-0.73%) |
Jun 27, 2022 | 51.81 | 51.98 | 50.87 | 51.25 | 2,401,073 | -0.24(-0.46%) |
Jun 24, 2022 | 50.24 | 51.68 | 50.15 | 51.49 | 3,632,145 | +1.61(+3.22%) |
Jun 23, 2022 | 51.21 | 51.43 | 49.40 | 49.88 | 3,221,853 | -1.22(-2.38%) |
Jun 22, 2022 | 51.04 | 51.49 | 50.64 | 51.09 | 2,330,868 | -0.57(-1.11%) |
Jun 21, 2022 | 51.33 | 51.79 | 50.54 | 51.67 | 2,223,917 | +1.58(+3.16%) |
Jun 17, 2022 | 49.84 | 50.39 | 49.25 | 50.09 | 4,682,864 | +0.21(+0.43%) |
Jun 16, 2022 | 51.72 | 51.82 | 49.52 | 49.87 | 2,933,435 | -2.62(-4.99%) |
Jun 15, 2022 | 51.96 | 53.16 | 51.71 | 52.49 | 4,153,746 | +1.03(+2.01%) |
Jun 14, 2022 | 51.10 | 51.83 | 50.76 | 51.46 | 2,781,857 | +0.72(+1.42%) |
Jun 13, 2022 | 51.14 | 51.69 | 50.47 | 50.73 | 3,136,035 | -1.30(-2.49%) |
Jun 10, 2022 | 53.14 | 53.16 | 51.92 | 52.03 | 2,845,221 | -1.79(-3.33%) |
Jun 09, 2022 | 54.48 | 54.95 | 53.80 | 53.82 | 2,438,842 | -0.83(-1.51%) |
Jun 08, 2022 | 54.17 | 54.93 | 53.91 | 54.65 | 4,869,546 | +0.24(+0.45%) |
Jun 07, 2022 | 54.01 | 54.65 | 53.11 | 54.40 | 4,552,496 | +0.21(+0.38%) |
Jun 06, 2022 | 54.41 | 54.59 | 54.10 | 54.19 | 2,738,739 | +0.21(+0.40%) |
Jun 03, 2022 | 54.12 | 54.27 | 53.66 | 53.98 | 3,113,008 | -0.40(-0.74%) |
Jun 02, 2022 | 54.43 | 54.78 | 53.61 | 54.38 | 2,765,635 | +0.25(+0.46%) |
Jun 01, 2022 | 53.23 | 54.34 | 52.27 | 54.13 | 4,353,797 | +1.04(+1.96%) |
May 31, 2022 | 52.26 | 53.56 | 51.58 | 53.09 | 6,187,961 | +0.72(+1.37%) |
May 27, 2022 | 52.01 | 52.50 | 51.92 | 52.38 | 3,839,146 | +0.94(+1.82%) |
May 26, 2022 | 51.36 | 52.00 | 51.23 | 51.44 | 3,385,405 | +0.38(+0.74%) |
May 25, 2022 | 50.31 | 51.27 | 50.11 | 51.06 | 2,842,936 | +0.78(+1.56%) |
May 24, 2022 | 49.88 | 50.37 | 49.25 | 50.28 | 2,668,231 | +0.23(+0.46%) |
May 23, 2022 | 49.49 | 50.62 | 49.44 | 50.05 | 3,082,232 | +1.25(+2.57%) |
May 20, 2022 | 49.79 | 50.04 | 47.80 | 48.80 | 2,720,403 | -0.98(-1.98%) |
May 19, 2022 | 49.18 | 50.42 | 48.72 | 49.78 | 2,601,486 | +0.15(+0.31%) |
May 18, 2022 | 51.80 | 51.91 | 49.53 | 49.63 | 4,034,196 | -2.40(-4.62%) |
May 17, 2022 | 51.67 | 52.16 | 51.24 | 52.03 | 2,571,476 | +1.11(+2.19%) |
May 16, 2022 | 51.38 | 51.38 | 50.09 | 50.92 | 2,549,523 | -0.29(-0.56%) |
May 13, 2022 | 51.24 | 51.83 | 50.91 | 51.20 | 2,383,297 | +0.16(+0.31%) |
May 12, 2022 | 50.40 | 51.19 | 50.12 | 51.05 | 1,910,388 | +0.54(+1.07%) |
May 11, 2022 | 50.96 | 51.72 | 50.34 | 50.51 | 2,801,595 | -0.70(-1.36%) |
May 10, 2022 | 52.99 | 53.00 | 50.91 | 51.20 | 2,765,782 | -0.77(-1.48%) |
May 09, 2022 | 51.03 | 52.34 | 50.87 | 51.98 | 3,659,301 | +0.52(+1.01%) |
May 06, 2022 | 51.77 | 51.93 | 50.47 | 51.46 | 2,307,906 | -0.43(-0.82%) |
May 05, 2022 | 52.98 | 53.13 | 51.30 | 51.88 | 3,045,647 | -1.71(-3.19%) |
May 04, 2022 | 51.94 | 53.74 | 51.62 | 53.60 | 2,957,099 | +1.78(+3.44%) |
May 03, 2022 | 51.38 | 52.54 | 51.30 | 51.81 | 2,530,815 | +0.65(+1.27%) |
May 02, 2022 | 50.83 | 51.64 | 50.23 | 51.16 | 2,909,251 | +0.58(+1.16%) |
Apr 29, 2022 | 51.46 | 52.27 | 50.45 | 50.57 | 3,089,895 | -1.22(-2.36%) |
Apr 28, 2022 | 51.71 | 52.13 | 50.87 | 51.80 | 3,281,403 | +0.44(+0.85%) |
Apr 27, 2022 | 51.43 | 52.16 | 50.87 | 51.36 | 3,285,204 | +0.32(+0.62%) |
Apr 26, 2022 | 52.37 | 53.67 | 50.10 | 51.04 | 4,852,945 | -1.54(-2.93%) |
Apr 25, 2022 | 51.98 | 52.75 | 50.81 | 52.58 | 4,519,469 | +0.40(+0.77%) |
Apr 22, 2022 | 53.08 | 53.34 | 52.10 | 52.18 | 2,692,307 | -1.47(-2.74%) |
Apr 21, 2022 | 53.64 | 54.25 | 53.39 | 53.65 | 2,316,304 | +0.30(+0.57%) |
Apr 20, 2022 | 52.83 | 53.53 | 52.83 | 53.35 | 2,175,130 | +1.04(+1.98%) |
Apr 19, 2022 | 51.15 | 52.45 | 50.99 | 52.31 | 2,033,884 | +1.25(+2.46%) |
Apr 18, 2022 | 50.67 | 51.38 | 50.63 | 51.06 | 2,233,155 | +0.08(+0.16%) |
Apr 14, 2022 | 50.75 | 51.34 | 50.66 | 50.98 | 7,355,445 | +0.29(+0.56%) |
Apr 13, 2022 | 50.13 | 50.77 | 50.05 | 50.69 | 2,295,328 | +0.51(+1.01%) |
Apr 12, 2022 | 50.06 | 50.99 | 49.95 | 50.18 | 2,940,190 | -0.10(-0.21%) |
Apr 11, 2022 | 50.50 | 51.77 | 50.24 | 50.29 | 2,589,671 | -0.29(-0.57%) |
Apr 08, 2022 | 50.79 | 51.02 | 50.36 | 50.57 | 2,722,238 | -0.13(-0.26%) |
Apr 07, 2022 | 50.59 | 51.07 | 50.11 | 50.71 | 2,844,317 | -0.13(-0.25%) |
Apr 06, 2022 | 50.22 | 50.98 | 49.81 | 50.84 | 3,268,492 | +0.39(+0.77%) |
Apr 05, 2022 | 50.43 | 50.99 | 49.83 | 50.45 | 4,481,612 | -1.02(-1.98%) |
Apr 04, 2022 | 51.48 | 51.87 | 49.93 | 51.46 | 3,824,839 | -0.43(-0.83%) |