Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 59.03 | 59.60 | 58.85 | 59.33 | 6,486,231 | +0.45(+0.76%) |
Feb 27, 2023 | 58.82 | 59.28 | 58.56 | 58.89 | 3,699,050 | +0.47(+0.80%) |
Feb 24, 2023 | 58.11 | 58.59 | 57.74 | 58.42 | 4,225,205 | -0.14(-0.23%) |
Feb 23, 2023 | 59.23 | 59.59 | 58.08 | 58.56 | 4,130,510 | -0.34(-0.58%) |
Feb 22, 2023 | 57.59 | 59.09 | 57.44 | 58.90 | 5,984,413 | +0.91(+1.57%) |
Feb 21, 2023 | 58.87 | 59.13 | 57.58 | 57.98 | 5,004,150 | -1.07(-1.81%) |
Feb 17, 2023 | 60.07 | 60.34 | 58.73 | 59.05 | 5,908,808 | -1.30(-2.16%) |
Feb 16, 2023 | 59.82 | 61.24 | 59.45 | 60.35 | 5,215,939 | +0.32(+0.53%) |
Feb 15, 2023 | 59.47 | 60.11 | 59.16 | 60.03 | 4,265,525 | +0.30(+0.50%) |
Feb 14, 2023 | 59.88 | 60.18 | 59.27 | 59.73 | 3,868,742 | -0.43(-0.71%) |
Feb 13, 2023 | 59.57 | 60.26 | 59.44 | 60.16 | 3,952,600 | +0.62(+1.04%) |
Feb 10, 2023 | 59.03 | 59.60 | 58.98 | 59.54 | 3,189,656 | +0.44(+0.74%) |
Feb 09, 2023 | 59.65 | 59.90 | 58.90 | 59.10 | 3,859,925 | -0.10(-0.16%) |
Feb 08, 2023 | 58.48 | 59.70 | 58.24 | 59.20 | 6,206,356 | +0.35(+0.59%) |
Feb 07, 2023 | 57.83 | 59.09 | 57.77 | 58.85 | 3,495,906 | +0.63(+1.08%) |
Feb 06, 2023 | 56.76 | 58.26 | 56.60 | 58.22 | 4,011,553 | +1.17(+2.06%) |
Feb 03, 2023 | 57.27 | 57.56 | 56.48 | 57.04 | 6,937,903 | -0.27(-0.47%) |
Feb 02, 2023 | 59.24 | 59.32 | 56.75 | 57.31 | 11,310,932 | -2.14(-3.59%) |
Feb 01, 2023 | 60.73 | 60.93 | 59.06 | 59.45 | 6,562,287 | -1.93(-3.15%) |
Jan 31, 2023 | 60.66 | 61.43 | 59.96 | 61.38 | 4,472,025 | +0.05(+0.08%) |
Jan 30, 2023 | 61.24 | 61.63 | 61.17 | 61.33 | 2,143,039 | -0.16(-0.25%) |
Jan 27, 2023 | 61.63 | 62.04 | 61.35 | 61.49 | 2,362,907 | -0.63(-1.02%) |
Jan 26, 2023 | 62.04 | 62.19 | 61.52 | 62.12 | 3,435,086 | +0.47(+0.76%) |
Jan 25, 2023 | 60.78 | 61.83 | 60.62 | 61.65 | 5,731,693 | +0.33(+0.54%) |
Jan 24, 2023 | 61.56 | 61.57 | 60.25 | 61.32 | 5,020,818 | +0.06(+0.10%) |
Jan 23, 2023 | 60.61 | 61.30 | 60.47 | 61.26 | 2,425,035 | +0.61(+1.01%) |
Jan 20, 2023 | 59.95 | 60.66 | 58.99 | 60.65 | 3,443,319 | +0.73(+1.22%) |
Jan 19, 2023 | 60.10 | 60.43 | 59.61 | 59.92 | 4,568,204 | -0.48(-0.79%) |
Jan 18, 2023 | 61.85 | 62.17 | 60.32 | 60.40 | 3,672,071 | -1.52(-2.46%) |
Jan 17, 2023 | 62.20 | 62.51 | 61.76 | 61.93 | 3,878,133 | -0.61(-0.98%) |
Jan 13, 2023 | 61.32 | 62.60 | 61.09 | 62.54 | 2,440,491 | +0.71(+1.15%) |
Jan 12, 2023 | 61.94 | 62.35 | 61.65 | 61.83 | 5,162,113 | +0.21(+0.35%) |
Jan 11, 2023 | 61.58 | 61.93 | 61.41 | 61.61 | 5,571,502 | +0.01(+0.02%) |
Jan 10, 2023 | 61.92 | 62.11 | 61.36 | 61.60 | 6,237,155 | -0.41(-0.66%) |
Jan 09, 2023 | 62.88 | 62.99 | 61.92 | 62.01 | 3,104,264 | -0.66(-1.05%) |
Jan 06, 2023 | 62.23 | 62.72 | 61.91 | 62.67 | 2,980,020 | +1.01(+1.64%) |
Jan 05, 2023 | 62.06 | 62.22 | 61.17 | 61.66 | 4,122,226 | -0.34(-0.55%) |
Jan 04, 2023 | 61.65 | 62.68 | 61.34 | 62.00 | 3,875,975 | +0.90(+1.48%) |
Jan 03, 2023 | 61.60 | 62.01 | 60.80 | 61.10 | 3,464,326 | -0.30(-0.49%) |
Dec 30, 2022 | 61.42 | 61.61 | 61.11 | 61.40 | 2,422,035 | -0.38(-0.61%) |
Dec 29, 2022 | 61.36 | 61.91 | 61.08 | 61.78 | 1,847,109 | +0.72(+1.18%) |
Dec 28, 2022 | 61.63 | 61.79 | 61.03 | 61.06 | 2,846,546 | -0.43(-0.69%) |
Dec 27, 2022 | 61.55 | 61.60 | 61.15 | 61.49 | 2,399,605 | +0.17(+0.27%) |
Dec 23, 2022 | 60.57 | 61.36 | 60.30 | 61.32 | 2,414,417 | +0.74(+1.22%) |
Dec 22, 2022 | 61.31 | 61.43 | 59.74 | 60.59 | 3,827,123 | -0.90(-1.47%) |
Dec 21, 2022 | 61.63 | 62.03 | 61.40 | 61.49 | 3,468,340 | +0.51(+0.84%) |
Dec 20, 2022 | 60.06 | 61.40 | 59.51 | 60.97 | 4,340,271 | +1.29(+2.16%) |
Dec 19, 2022 | 60.76 | 61.26 | 59.50 | 59.68 | 6,959,731 | -1.07(-1.76%) |
Dec 16, 2022 | 59.90 | 60.93 | 59.60 | 60.75 | 13,470,075 | +0.35(+0.58%) |
Dec 15, 2022 | 59.98 | 60.57 | 59.67 | 60.40 | 8,251,980 | -0.44(-0.72%) |
Dec 14, 2022 | 61.58 | 62.23 | 60.55 | 60.84 | 6,229,370 | -0.56(-0.92%) |
Dec 13, 2022 | 62.42 | 62.60 | 61.13 | 61.40 | 5,728,542 | +0.05(+0.08%) |
Dec 12, 2022 | 60.53 | 61.44 | 60.18 | 61.35 | 4,954,207 | +0.97(+1.60%) |
Dec 09, 2022 | 59.93 | 60.80 | 59.48 | 60.39 | 5,446,213 | +0.24(+0.40%) |
Dec 08, 2022 | 60.33 | 60.38 | 59.65 | 60.14 | 6,173,567 | +0.22(+0.37%) |
Dec 07, 2022 | 59.40 | 60.61 | 59.06 | 59.92 | 5,862,073 | +0.33(+0.55%) |
Dec 06, 2022 | 59.52 | 59.65 | 58.98 | 59.59 | 3,743,252 | +0.15(+0.26%) |
Dec 05, 2022 | 60.21 | 60.51 | 59.04 | 59.44 | 5,236,257 | -1.18(-1.94%) |
Dec 02, 2022 | 60.43 | 60.91 | 60.25 | 60.62 | 4,577,494 | -0.34(-0.55%) |
Dec 01, 2022 | 61.24 | 61.28 | 60.43 | 60.96 | 6,554,582 | -0.01(-0.02%) |
Nov 30, 2022 | 58.95 | 61.07 | 58.65 | 60.97 | 11,089,382 | +1.61(+2.72%) |
Nov 29, 2022 | 58.87 | 59.64 | 58.58 | 59.35 | 3,650,859 | +0.68(+1.15%) |
Nov 28, 2022 | 58.48 | 59.17 | 58.48 | 58.68 | 3,920,693 | -0.33(-0.56%) |
Nov 25, 2022 | 59.28 | 59.34 | 58.90 | 59.01 | 2,236,430 | +0.12(+0.20%) |
Nov 23, 2022 | 58.53 | 59.26 | 58.53 | 58.89 | 2,445,451 | +0.08(+0.13%) |
Nov 22, 2022 | 58.39 | 58.87 | 58.32 | 58.81 | 3,259,988 | +0.74(+1.28%) |
Nov 21, 2022 | 57.71 | 58.31 | 57.25 | 58.07 | 3,469,672 | +0.28(+0.48%) |
Nov 18, 2022 | 58.24 | 58.56 | 57.47 | 57.79 | 3,500,520 | +0.37(+0.64%) |
Nov 17, 2022 | 56.99 | 57.63 | 56.77 | 57.42 | 6,114,787 | -0.42(-0.72%) |
Nov 16, 2022 | 58.40 | 58.77 | 57.80 | 57.84 | 4,742,288 | -0.65(-1.11%) |
Nov 15, 2022 | 59.02 | 59.73 | 58.20 | 58.48 | 6,327,503 | +0.29(+0.50%) |
Nov 14, 2022 | 58.31 | 59.03 | 58.13 | 58.19 | 4,854,660 | -0.14(-0.25%) |
Nov 11, 2022 | 58.84 | 59.08 | 57.99 | 58.34 | 6,554,867 | -0.19(-0.33%) |
Nov 10, 2022 | 58.11 | 58.85 | 57.58 | 58.53 | 5,149,270 | +2.06(+3.64%) |
Nov 09, 2022 | 56.74 | 57.40 | 56.41 | 56.47 | 3,984,752 | -0.65(-1.13%) |
Nov 08, 2022 | 57.00 | 57.82 | 56.40 | 57.12 | 4,669,721 | -0.04(-0.07%) |
Nov 07, 2022 | 56.45 | 57.30 | 56.04 | 57.16 | 3,768,798 | +1.21(+2.16%) |
Nov 04, 2022 | 56.41 | 56.59 | 55.11 | 55.95 | 3,564,638 | +0.30(+0.54%) |
Nov 03, 2022 | 54.36 | 56.17 | 54.20 | 55.65 | 5,800,325 | +0.32(+0.58%) |
Nov 02, 2022 | 55.33 | 55.33 | 6,843,747 | +0.20(+0.37%) | ||
Nov 01, 2022 | 55.45 | 56.16 | 55.09 | 55.13 | 7,085,147 | +0.07(+0.12%) |
Oct 31, 2022 | 54.74 | 55.40 | 54.56 | 55.06 | 5,846,558 | +0.19(+0.35%) |
Oct 28, 2022 | 53.05 | 54.97 | 52.83 | 54.87 | 4,926,100 | +2.11(+3.99%) |
Oct 27, 2022 | 52.90 | 53.89 | 52.70 | 52.76 | 3,698,914 | +0.39(+0.74%) |
Oct 26, 2022 | 52.83 | 53.11 | 52.24 | 52.38 | 3,495,881 | -0.07(-0.13%) |
Oct 25, 2022 | 51.90 | 52.76 | 51.65 | 52.45 | 4,036,150 | -0.06(-0.11%) |
Oct 24, 2022 | 51.74 | 52.71 | 51.69 | 52.50 | 3,439,656 | +1.06(+2.07%) |
Oct 21, 2022 | 50.01 | 51.49 | 49.91 | 51.44 | 4,222,048 | +1.35(+2.70%) |
Oct 20, 2022 | 50.38 | 51.17 | 49.80 | 50.09 | 4,631,023 | -0.87(-1.71%) |
Oct 19, 2022 | 50.56 | 51.61 | 50.54 | 50.96 | 3,727,344 | +0.14(+0.29%) |
Oct 18, 2022 | 51.19 | 51.51 | 50.24 | 50.81 | 5,539,006 | +0.84(+1.68%) |
Oct 17, 2022 | 50.17 | 50.69 | 49.85 | 49.97 | 4,294,028 | +0.99(+2.01%) |
Oct 14, 2022 | 49.42 | 50.30 | 48.72 | 48.99 | 6,175,482 | -0.22(-0.45%) |
Oct 13, 2022 | 46.66 | 49.76 | 46.40 | 49.21 | 5,350,387 | +1.91(+4.04%) |
Oct 12, 2022 | 47.34 | 48.07 | 46.90 | 47.30 | 4,002,127 | +0.88(+1.89%) |
Oct 11, 2022 | 46.60 | 47.54 | 46.25 | 46.42 | 4,965,639 | -0.38(-0.81%) |
Oct 10, 2022 | 48.12 | 48.37 | 46.58 | 46.79 | 7,348,669 | -1.23(-2.55%) |
Oct 07, 2022 | 48.53 | 48.86 | 47.74 | 48.02 | 4,241,168 | -1.01(-2.07%) |
Oct 06, 2022 | 49.13 | 49.56 | 48.87 | 49.04 | 3,231,424 | -0.52(-1.05%) |
Oct 05, 2022 | 49.07 | 49.90 | 49.02 | 49.56 | 4,182,868 | -0.40(-0.79%) |
Oct 04, 2022 | 48.31 | 49.98 | 48.29 | 49.95 | 4,269,542 | +2.44(+5.14%) |
Oct 03, 2022 | 46.57 | 47.71 | 45.69 | 47.51 | 5,173,743 | +1.64(+3.58%) |
Sep 30, 2022 | 45.95 | 47.00 | 45.70 | 45.87 | 5,392,420 | -0.17(-0.38%) |
Sep 29, 2022 | 46.49 | 46.78 | 45.45 | 46.04 | 7,621,179 | -1.07(-2.28%) |
Sep 28, 2022 | 46.77 | 47.58 | 46.66 | 47.11 | 10,183,719 | +0.20(+0.43%) |
Sep 27, 2022 | 47.18 | 47.42 | 46.47 | 46.91 | 5,873,526 | +0.14(+0.31%) |
Sep 26, 2022 | 47.57 | 48.32 | 46.46 | 46.77 | 6,113,976 | -1.31(-2.73%) |
Sep 23, 2022 | 48.86 | 49.23 | 47.43 | 48.08 | 5,694,150 | -1.39(-2.81%) |
Sep 22, 2022 | 50.80 | 50.86 | 49.36 | 49.47 | 5,164,181 | -1.04(-2.07%) |
Sep 21, 2022 | 51.95 | 52.41 | 50.50 | 50.51 | 5,101,539 | -1.08(-2.10%) |
Sep 20, 2022 | 52.17 | 52.49 | 50.68 | 51.60 | 6,804,592 | -1.14(-2.16%) |
Sep 19, 2022 | 51.10 | 52.83 | 50.99 | 52.74 | 3,325,768 | +0.91(+1.75%) |
Sep 16, 2022 | 52.16 | 52.16 | 50.93 | 51.83 | 11,949,308 | -0.51(-0.98%) |
Sep 15, 2022 | 52.12 | 53.05 | 51.63 | 52.34 | 5,978,096 | +0.29(+0.56%) |
Sep 14, 2022 | 52.28 | 52.86 | 51.44 | 52.05 | 4,607,165 | -0.13(-0.26%) |
Sep 13, 2022 | 53.03 | 53.72 | 52.00 | 52.18 | 5,370,442 | -2.10(-3.87%) |
Sep 12, 2022 | 53.68 | 54.39 | 53.30 | 54.29 | 3,628,597 | +1.43(+2.71%) |
Sep 09, 2022 | 52.58 | 53.12 | 52.58 | 52.86 | 4,822,642 | +0.68(+1.31%) |
Sep 08, 2022 | 51.44 | 52.40 | 51.09 | 52.17 | 3,806,965 | +0.60(+1.17%) |
Sep 07, 2022 | 49.81 | 51.77 | 49.81 | 51.57 | 4,165,777 | +1.29(+2.56%) |
Sep 06, 2022 | 50.71 | 51.25 | 49.59 | 50.28 | 4,313,902 | -0.05(-0.10%) |
Sep 02, 2022 | 50.97 | 51.60 | 49.96 | 50.33 | 3,854,954 | +0.07(+0.13%) |
Sep 01, 2022 | 49.50 | 50.32 | 49.08 | 50.26 | 4,163,755 | +0.57(+1.14%) |
Aug 31, 2022 | 50.55 | 50.76 | 49.65 | 49.70 | 6,192,216 | -0.61(-1.22%) |
Aug 30, 2022 | 50.89 | 50.92 | 49.98 | 50.31 | 2,902,110 | -0.39(-0.78%) |
Aug 29, 2022 | 50.52 | 51.19 | 50.09 | 50.71 | 3,209,882 | -0.19(-0.38%) |
Aug 26, 2022 | 53.30 | 53.41 | 50.85 | 50.90 | 5,881,241 | -2.17(-4.09%) |
Aug 25, 2022 | 52.34 | 53.10 | 52.05 | 53.07 | 2,611,307 | +0.90(+1.73%) |
Aug 24, 2022 | 51.87 | 52.34 | 51.58 | 52.16 | 2,140,801 | +0.05(+0.09%) |
Aug 23, 2022 | 51.94 | 52.47 | 51.91 | 52.12 | 3,834,232 | +0.22(+0.43%) |
Aug 22, 2022 | 53.08 | 53.11 | 51.87 | 51.90 | 3,889,263 | -1.98(-3.67%) |
Aug 19, 2022 | 54.71 | 54.83 | 53.72 | 53.87 | 3,939,335 | -1.18(-2.15%) |
Aug 18, 2022 | 54.59 | 55.22 | 54.50 | 55.06 | 2,150,031 | +0.61(+1.13%) |
Aug 17, 2022 | 54.26 | 54.79 | 53.95 | 54.44 | 3,217,767 | -0.58(-1.05%) |
Aug 16, 2022 | 54.34 | 55.18 | 54.25 | 55.02 | 4,156,967 | +0.51(+0.93%) |
Aug 15, 2022 | 54.24 | 54.89 | 54.03 | 54.51 | 3,282,851 | -0.62(-1.13%) |
Aug 12, 2022 | 54.07 | 55.16 | 54.07 | 55.13 | 4,496,542 | +1.04(+1.92%) |
Aug 11, 2022 | 53.41 | 54.23 | 53.45 | 54.10 | 4,150,843 | +1.35(+2.57%) |
Aug 10, 2022 | 52.15 | 52.87 | 52.15 | 52.74 | 4,938,116 | +1.32(+2.56%) |
Aug 09, 2022 | 50.71 | 51.64 | 50.37 | 51.43 | 5,194,232 | +1.23(+2.45%) |
Aug 08, 2022 | 50.32 | 50.79 | 50.03 | 50.20 | 4,815,174 | +0.42(+0.85%) |
Aug 05, 2022 | 49.04 | 49.91 | 48.90 | 49.77 | 3,498,009 | +0.68(+1.39%) |
Aug 04, 2022 | 49.41 | 49.80 | 49.03 | 49.09 | 3,563,873 | -0.44(-0.89%) |
Aug 03, 2022 | 49.07 | 49.69 | 48.72 | 49.53 | 3,640,083 | +0.84(+1.72%) |
Aug 02, 2022 | 48.94 | 49.62 | 48.63 | 48.70 | 5,182,714 | -0.32(-0.65%) |
Aug 01, 2022 | 49.22 | 49.56 | 48.80 | 49.02 | 4,779,178 | -0.70(-1.41%) |
Jul 29, 2022 | 48.64 | 49.89 | 48.64 | 49.72 | 7,166,864 | +1.23(+2.54%) |
Jul 28, 2022 | 50.44 | 50.64 | 48.20 | 48.49 | 9,245,419 | -1.95(-3.87%) |
Jul 27, 2022 | 50.04 | 50.71 | 49.57 | 50.44 | 2,789,240 | +0.76(+1.53%) |
Jul 26, 2022 | 49.72 | 50.33 | 49.29 | 49.68 | 2,842,018 | -0.31(-0.61%) |
Jul 25, 2022 | 49.72 | 50.35 | 49.34 | 49.98 | 3,530,408 | +0.69(+1.40%) |
Jul 22, 2022 | 49.69 | 50.29 | 48.83 | 49.29 | 3,177,835 | -0.29(-0.58%) |
Jul 21, 2022 | 49.25 | 49.60 | 48.71 | 49.58 | 2,853,743 | +0.11(+0.21%) |
Jul 20, 2022 | 49.35 | 49.85 | 48.99 | 49.48 | 3,703,080 | -0.21(-0.43%) |
Jul 19, 2022 | 48.73 | 50.03 | 48.70 | 49.69 | 3,488,431 | +1.78(+3.71%) |
Jul 18, 2022 | 48.63 | 49.77 | 47.68 | 47.91 | 3,633,669 | -0.18(-0.38%) |
Jul 15, 2022 | 47.37 | 48.53 | 46.82 | 48.09 | 4,574,724 | +1.59(+3.43%) |
Jul 14, 2022 | 47.14 | 47.50 | 46.47 | 46.50 | 5,481,288 | -2.15(-4.42%) |
Jul 13, 2022 | 48.45 | 49.02 | 48.00 | 48.65 | 4,368,713 | -0.44(-0.90%) |
Jul 12, 2022 | 48.97 | 50.09 | 48.97 | 49.09 | 3,838,790 | -0.32(-0.64%) |
Jul 11, 2022 | 48.98 | 49.81 | 48.93 | 49.41 | 3,713,833 | -0.02(-0.04%) |
Jul 08, 2022 | 49.97 | 50.31 | 49.32 | 49.43 | 2,865,660 | -0.31(-0.62%) |
Jul 07, 2022 | 49.74 | 50.29 | 49.63 | 49.74 | 4,896,250 | +0.78(+1.59%) |
Jul 06, 2022 | 48.68 | 49.30 | 48.23 | 48.96 | 3,868,177 | -0.14(-0.29%) |
Jul 05, 2022 | 48.70 | 49.10 | 47.68 | 49.10 | 4,442,500 | -0.85(-1.71%) |
Jul 01, 2022 | 49.07 | 50.09 | 48.73 | 49.96 | 3,509,096 | +0.85(+1.74%) |
Jun 30, 2022 | 48.04 | 49.46 | 47.49 | 49.10 | 4,236,841 | +0.32(+0.65%) |
Jun 29, 2022 | 50.09 | 50.17 | 48.72 | 48.78 | 5,003,155 | -0.97(-1.95%) |
Jun 28, 2022 | 50.60 | 51.29 | 49.72 | 49.75 | 3,639,923 | -0.11(-0.21%) |
Jun 27, 2022 | 50.53 | 50.98 | 49.45 | 49.86 | 4,714,516 | -0.82(-1.61%) |
Jun 24, 2022 | 48.14 | 50.82 | 48.04 | 50.68 | 8,208,989 | +3.04(+6.39%) |
Jun 23, 2022 | 49.17 | 49.46 | 47.42 | 47.63 | 6,971,797 | -1.71(-3.46%) |
Jun 22, 2022 | 49.06 | 50.25 | 49.00 | 49.34 | 5,717,939 | -0.74(-1.48%) |
Jun 21, 2022 | 50.89 | 51.01 | 49.64 | 50.08 | 4,941,152 | +0.66(+1.34%) |
Jun 17, 2022 | 48.11 | 49.65 | 48.01 | 49.42 | 18,036,728 | +1.43(+2.98%) |
Jun 16, 2022 | 48.85 | 48.93 | 47.13 | 47.99 | 7,914,439 | -2.00(-4.00%) |
Jun 15, 2022 | 50.44 | 50.81 | 49.02 | 49.98 | 7,126,991 | +0.34(+0.68%) |
Jun 14, 2022 | 49.70 | 50.58 | 49.25 | 49.65 | 6,175,772 | +0.37(+0.76%) |
Jun 13, 2022 | 50.07 | 50.62 | 48.88 | 49.28 | 6,382,684 | -1.72(-3.37%) |
Jun 10, 2022 | 51.82 | 52.23 | 50.98 | 50.99 | 7,583,536 | -2.34(-4.38%) |
Jun 09, 2022 | 55.11 | 55.11 | 53.32 | 53.33 | 6,888,033 | -1.78(-3.22%) |
Jun 08, 2022 | 56.28 | 56.52 | 54.92 | 55.11 | 4,094,693 | -1.59(-2.81%) |
Jun 07, 2022 | 55.90 | 56.99 | 55.41 | 56.70 | 4,773,508 | +0.40(+0.71%) |
Jun 06, 2022 | 55.17 | 56.66 | 54.78 | 56.30 | 4,289,860 | +1.62(+2.97%) |
Jun 03, 2022 | 55.13 | 55.59 | 54.49 | 54.68 | 5,038,882 | -0.84(-1.51%) |
Jun 02, 2022 | 55.28 | 55.55 | 54.51 | 55.52 | 4,177,935 | +0.32(+0.57%) |
Jun 01, 2022 | 56.25 | 56.48 | 54.48 | 55.20 | 6,394,498 | -0.80(-1.43%) |
May 31, 2022 | 55.98 | 57.03 | 55.52 | 56.01 | 5,893,714 | -0.31(-0.54%) |
May 27, 2022 | 55.21 | 56.31 | 55.00 | 56.31 | 4,076,971 | +1.21(+2.20%) |
May 26, 2022 | 54.96 | 55.51 | 54.52 | 55.10 | 6,415,062 | +1.01(+1.87%) |
May 25, 2022 | 53.75 | 55.00 | 53.61 | 54.09 | 6,083,188 | +0.15(+0.28%) |
May 24, 2022 | 54.11 | 54.22 | 52.20 | 53.93 | 6,170,709 | -0.40(-0.74%) |
May 23, 2022 | 53.98 | 54.93 | 53.52 | 54.34 | 8,328,504 | +1.25(+2.36%) |
May 20, 2022 | 55.49 | 55.86 | 51.38 | 53.08 | 9,375,370 | -2.18(-3.94%) |
May 19, 2022 | 54.88 | 56.17 | 54.83 | 55.26 | 4,794,842 | -0.38(-0.69%) |
May 18, 2022 | 57.01 | 57.40 | 55.43 | 55.64 | 5,949,641 | -1.89(-3.28%) |
May 17, 2022 | 57.17 | 57.74 | 56.79 | 57.53 | 4,097,753 | +1.57(+2.80%) |
May 16, 2022 | 56.00 | 56.47 | 55.23 | 55.97 | 5,069,984 | +0.08(+0.14%) |
May 13, 2022 | 56.33 | 56.84 | 55.56 | 55.89 | 6,411,697 | +0.14(+0.26%) |
May 12, 2022 | 55.75 | 56.35 | 54.63 | 55.75 | 5,149,083 | -0.19(-0.34%) |
May 11, 2022 | 56.05 | 58.00 | 55.84 | 55.94 | 5,037,431 | -0.08(-0.14%) |
May 10, 2022 | 57.48 | 58.65 | 54.99 | 56.01 | 6,786,078 | -0.88(-1.54%) |
May 09, 2022 | 58.80 | 59.49 | 56.56 | 56.89 | 6,921,086 | -2.50(-4.21%) |
May 06, 2022 | 59.28 | 59.67 | 58.40 | 59.39 | 6,166,624 | +0.10(+0.18%) |
May 05, 2022 | 60.06 | 60.82 | 58.64 | 59.29 | 6,308,594 | -1.74(-2.85%) |
May 04, 2022 | 57.34 | 61.13 | 57.07 | 61.03 | 8,187,872 | +4.21(+7.41%) |
May 03, 2022 | 56.85 | 57.54 | 55.67 | 56.82 | 8,395,798 | +0.45(+0.80%) |
May 02, 2022 | 56.28 | 56.74 | 55.04 | 56.37 | 4,481,137 | +0.52(+0.94%) |
Apr 29, 2022 | 57.02 | 57.39 | 55.67 | 55.84 | 6,083,429 | -1.46(-2.55%) |
Apr 28, 2022 | 57.05 | 57.69 | 55.82 | 57.30 | 4,844,571 | +0.88(+1.56%) |
Apr 27, 2022 | 55.23 | 56.78 | 54.84 | 56.43 | 5,227,900 | +1.39(+2.53%) |
Apr 26, 2022 | 56.16 | 56.91 | 54.99 | 55.03 | 4,464,596 | -1.93(-3.38%) |
Apr 25, 2022 | 57.27 | 57.27 | 55.26 | 56.96 | 6,902,090 | -0.73(-1.26%) |
Apr 22, 2022 | 60.13 | 60.13 | 57.59 | 57.69 | 5,097,756 | -2.57(-4.26%) |
Apr 21, 2022 | 62.08 | 62.73 | 60.17 | 60.25 | 4,447,045 | -1.22(-1.99%) |
Apr 20, 2022 | 61.03 | 62.19 | 61.03 | 61.47 | 3,596,476 | +0.76(+1.26%) |
Apr 19, 2022 | 61.22 | 61.68 | 60.31 | 60.71 | 5,332,187 | -0.28(-0.45%) |
Apr 18, 2022 | 59.85 | 61.19 | 59.85 | 60.99 | 2,188,249 | +0.83(+1.38%) |
Apr 14, 2022 | 60.05 | 61.01 | 59.94 | 60.16 | 4,610,027 | +0.05(+0.08%) |
Apr 13, 2022 | 59.37 | 60.18 | 58.98 | 60.11 | 3,548,140 | +0.51(+0.85%) |
Apr 12, 2022 | 59.97 | 60.72 | 59.33 | 59.60 | 3,686,349 | -0.12(-0.21%) |
Apr 11, 2022 | 60.26 | 61.36 | 59.62 | 59.73 | 3,560,531 | -0.53(-0.89%) |
Apr 08, 2022 | 59.46 | 60.58 | 59.16 | 60.26 | 3,290,922 | +1.41(+2.40%) |
Apr 07, 2022 | 58.74 | 59.15 | 57.91 | 58.85 | 3,674,319 | -0.14(-0.24%) |
Apr 06, 2022 | 59.47 | 60.17 | 58.86 | 58.99 | 3,696,539 | -0.61(-1.02%) |
Apr 05, 2022 | 59.50 | 60.57 | 59.50 | 59.60 | 3,045,095 | -0.09(-0.14%) |
Apr 04, 2022 | 60.55 | 60.76 | 59.38 | 59.69 | 3,102,178 | -1.19(-1.96%) |
Apr 01, 2022 | 60.43 | 61.21 | 60.18 | 60.88 | 3,984,442 | +0.97(+1.62%) |
Mar 31, 2022 | 60.36 | 61.20 | 59.91 | 59.91 | 4,809,040 | -0.69(-1.13%) |
Mar 30, 2022 | 60.15 | 61.15 | 60.15 | 60.60 | 4,635,780 | +0.42(+0.70%) |
Mar 29, 2022 | 61.64 | 61.94 | 59.63 | 60.18 | 4,603,025 | -0.65(-1.07%) |
Mar 28, 2022 | 61.03 | 61.24 | 60.44 | 60.83 | 3,653,012 | -0.72(-1.16%) |
Mar 25, 2022 | 60.37 | 61.59 | 60.29 | 61.54 | 3,889,862 | +1.26(+2.09%) |
Mar 24, 2022 | 59.41 | 60.41 | 59.15 | 60.28 | 3,337,940 | +1.25(+2.12%) |
Mar 23, 2022 | 59.51 | 60.02 | 59.00 | 59.03 | 3,217,937 | -0.79(-1.32%) |
Mar 22, 2022 | 59.55 | 60.86 | 59.51 | 59.82 | 4,710,366 | +0.90(+1.52%) |
Mar 21, 2022 | 58.73 | 59.22 | 58.18 | 58.93 | 6,364,122 | +0.68(+1.16%) |
Mar 18, 2022 | 57.91 | 58.32 | 57.01 | 58.25 | 6,557,871 | +0.09(+0.15%) |
Mar 17, 2022 | 56.40 | 58.17 | 56.30 | 58.16 | 5,229,530 | +1.11(+1.94%) |
Mar 16, 2022 | 56.40 | 57.61 | 56.00 | 57.06 | 4,554,191 | +1.48(+2.66%) |
Mar 15, 2022 | 55.11 | 55.92 | 54.34 | 55.58 | 4,110,043 | +0.99(+1.81%) |
Mar 14, 2022 | 55.13 | 56.02 | 54.23 | 54.59 | 3,934,239 | +0.48(+0.89%) |
Mar 11, 2022 | 54.84 | 55.50 | 54.01 | 54.10 | 3,606,848 | +0.02(+0.04%) |
Mar 10, 2022 | 54.39 | 53.50 | 54.09 | 5,527,793 | -1.23(-2.23%) | |
Mar 09, 2022 | 55.04 | 56.29 | 54.93 | 55.32 | 6,305,094 | +2.68(+5.08%) |
Mar 08, 2022 | 52.64 | 54.50 | 52.11 | 52.64 | 7,411,024 | +0.75(+1.45%) |
Mar 07, 2022 | 53.78 | 54.20 | 51.88 | 51.89 | 8,407,773 | -2.67(-4.89%) |
Mar 04, 2022 | 56.01 | 56.09 | 53.85 | 54.56 | 7,758,285 | -2.78(-4.85%) |
Mar 03, 2022 | 57.71 | 58.37 | 56.80 | 57.34 | 4,488,764 | -0.60(-1.03%) |
Mar 02, 2022 | 55.77 | 58.20 | 55.77 | 57.94 | 6,894,710 | +2.99(+5.44%) |