Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 54.03 | 54.72 | 53.48 | 54.46 | 7,663,363 | +0.39(+0.73%) |
May 30, 2023 | 53.54 | 54.13 | 53.39 | 54.06 | 3,887,045 | +0.72(+1.35%) |
May 26, 2023 | 52.18 | 53.57 | 52.14 | 53.35 | 3,601,019 | +1.02(+1.96%) |
May 25, 2023 | 52.81 | 52.92 | 52.22 | 52.32 | 2,326,020 | -0.67(-1.26%) |
May 24, 2023 | 53.14 | 53.30 | 52.79 | 52.99 | 1,691,446 | -0.53(-0.99%) |
May 23, 2023 | 54.43 | 54.49 | 53.33 | 53.52 | 1,971,659 | -1.04(-1.91%) |
May 22, 2023 | 54.43 | 54.81 | 54.14 | 54.57 | 1,462,628 | +0.14(+0.25%) |
May 19, 2023 | 54.46 | 54.77 | 54.05 | 54.43 | 1,705,461 | +0.10(+0.18%) |
May 18, 2023 | 54.09 | 54.41 | 53.59 | 54.33 | 1,646,905 | +0.29(+0.53%) |
May 17, 2023 | 53.80 | 54.12 | 53.07 | 54.04 | 1,889,309 | +0.38(+0.72%) |
May 16, 2023 | 53.98 | 54.12 | 53.66 | 53.66 | 1,233,816 | -0.62(-1.14%) |
May 15, 2023 | 54.41 | 54.63 | 54.11 | 54.28 | 1,244,165 | +0.03(+0.05%) |
May 12, 2023 | 54.51 | 54.76 | 54.10 | 54.25 | 2,261,558 | -0.08(-0.14%) |
May 11, 2023 | 54.18 | 54.36 | 53.62 | 54.33 | 1,410,586 | +0.02(+0.04%) |
May 10, 2023 | 54.25 | 54.38 | 53.59 | 54.31 | 1,807,464 | +0.63(+1.17%) |
May 09, 2023 | 53.79 | 54.18 | 53.67 | 53.68 | 1,057,406 | -0.35(-0.66%) |
May 08, 2023 | 54.11 | 54.25 | 53.76 | 54.03 | 1,937,412 | +0.00(+0.00%) |
May 05, 2023 | 53.41 | 54.11 | 53.36 | 54.03 | 2,011,047 | +1.11(+2.10%) |
May 04, 2023 | 52.67 | 53.11 | 52.51 | 52.92 | 1,642,263 | +0.23(+0.43%) |
May 03, 2023 | 53.58 | 53.96 | 52.65 | 52.70 | 1,635,674 | -0.70(-1.31%) |
May 02, 2023 | 53.81 | 53.93 | 52.56 | 53.39 | 1,774,389 | -0.77(-1.42%) |
May 01, 2023 | 54.35 | 54.52 | 54.02 | 54.16 | 1,258,036 | -0.31(-0.58%) |
Apr 28, 2023 | 53.75 | 54.52 | 53.66 | 54.48 | 2,305,386 | +0.54(+1.00%) |
Apr 27, 2023 | 53.37 | 54.04 | 53.15 | 53.94 | 1,617,675 | +0.68(+1.27%) |
Apr 26, 2023 | 54.05 | 54.39 | 52.98 | 53.26 | 2,111,173 | -1.13(-2.07%) |
Apr 25, 2023 | 55.39 | 55.52 | 54.32 | 54.38 | 2,138,382 | -1.28(-2.31%) |
Apr 24, 2023 | 56.17 | 56.29 | 55.28 | 55.67 | 1,804,555 | -0.38(-0.68%) |
Apr 21, 2023 | 55.43 | 56.08 | 55.21 | 56.05 | 3,215,765 | +0.48(+0.86%) |
Apr 20, 2023 | 56.45 | 56.45 | 55.16 | 55.57 | 3,510,493 | -0.86(-1.53%) |
Apr 19, 2023 | 56.08 | 57.05 | 55.91 | 56.43 | 5,877,723 | +1.72(+3.15%) |
Apr 18, 2023 | 54.83 | 55.30 | 54.61 | 54.71 | 3,684,998 | -0.16(-0.29%) |
Apr 17, 2023 | 53.98 | 55.00 | 53.98 | 54.87 | 3,248,124 | +0.60(+1.11%) |
Apr 14, 2023 | 54.60 | 54.70 | 53.99 | 54.27 | 6,106,735 | -0.39(-0.72%) |
Apr 13, 2023 | 54.00 | 54.75 | 53.79 | 54.66 | 3,571,391 | +0.66(+1.22%) |
Apr 12, 2023 | 53.89 | 54.49 | 53.79 | 54.00 | 2,990,474 | +0.53(+0.99%) |
Apr 11, 2023 | 53.50 | 53.82 | 53.23 | 53.47 | 2,608,774 | -0.03(-0.06%) |
Apr 10, 2023 | 53.56 | 53.84 | 53.10 | 53.50 | 1,668,116 | -0.51(-0.95%) |
Apr 06, 2023 | 53.75 | 54.15 | 53.49 | 54.01 | 2,480,172 | +0.33(+0.62%) |
Apr 05, 2023 | 53.78 | 54.20 | 53.42 | 53.68 | 2,981,112 | -0.14(-0.26%) |
Apr 04, 2023 | 53.55 | 54.05 | 53.37 | 53.82 | 2,557,045 | +0.30(+0.55%) |
Apr 03, 2023 | 53.49 | 53.72 | 53.15 | 53.52 | 3,210,888 | -0.27(-0.49%) |
Mar 31, 2023 | 53.49 | 53.82 | 53.16 | 53.79 | 2,943,396 | +0.63(+1.18%) |
Mar 30, 2023 | 53.44 | 54.20 | 53.07 | 53.16 | 2,657,785 | -0.06(-0.11%) |
Mar 29, 2023 | 52.61 | 53.40 | 52.49 | 53.22 | 2,158,289 | +1.13(+2.17%) |
Mar 28, 2023 | 52.15 | 52.38 | 51.78 | 52.09 | 2,612,458 | -0.30(-0.58%) |
Mar 27, 2023 | 52.75 | 52.83 | 52.26 | 52.39 | 1,351,709 | +0.18(+0.34%) |
Mar 24, 2023 | 51.21 | 52.21 | 51.16 | 52.21 | 2,940,121 | +0.58(+1.12%) |
Mar 23, 2023 | 51.97 | 52.24 | 51.27 | 51.63 | 2,875,568 | -0.45(-0.87%) |
Mar 22, 2023 | 53.14 | 53.55 | 52.08 | 52.09 | 2,347,057 | -1.05(-1.98%) |
Mar 21, 2023 | 52.82 | 53.40 | 52.49 | 53.14 | 2,649,612 | +1.07(+2.06%) |
Mar 20, 2023 | 51.82 | 52.36 | 51.69 | 52.07 | 2,875,485 | +0.17(+0.32%) |
Mar 17, 2023 | 52.33 | 52.98 | 51.30 | 51.90 | 5,646,003 | -0.35(-0.68%) |
Mar 16, 2023 | 50.64 | 52.69 | 50.28 | 52.25 | 2,903,585 | +1.38(+2.71%) |
Mar 15, 2023 | 50.66 | 51.41 | 50.43 | 50.88 | 2,683,271 | -0.83(-1.61%) |
Mar 14, 2023 | 52.16 | 52.57 | 51.39 | 51.71 | 2,810,636 | +0.77(+1.52%) |
Mar 13, 2023 | 51.41 | 51.97 | 50.90 | 50.93 | 5,883,378 | -0.62(-1.20%) |
Mar 10, 2023 | 52.83 | 52.83 | 51.16 | 51.55 | 3,532,536 | -1.69(-3.17%) |
Mar 09, 2023 | 54.15 | 54.29 | 53.01 | 53.24 | 2,575,870 | -0.79(-1.47%) |
Mar 08, 2023 | 53.90 | 54.29 | 53.73 | 54.03 | 1,896,770 | +0.12(+0.22%) |
Mar 07, 2023 | 54.85 | 55.10 | 53.86 | 53.91 | 1,953,442 | -1.04(-1.89%) |
Mar 06, 2023 | 55.22 | 55.58 | 54.85 | 54.95 | 2,323,879 | -0.15(-0.27%) |
Mar 03, 2023 | 55.13 | 55.20 | 54.69 | 55.10 | 2,421,935 | +0.22(+0.39%) |
Mar 02, 2023 | 53.99 | 54.99 | 53.96 | 54.88 | 2,084,933 | +0.44(+0.81%) |
Mar 01, 2023 | 54.68 | 55.13 | 54.31 | 54.44 | 2,318,276 | -0.50(-0.91%) |
Feb 28, 2023 | 55.27 | 55.35 | 54.86 | 54.94 | 3,344,798 | -0.28(-0.51%) |
Feb 27, 2023 | 56.46 | 56.60 | 55.22 | 55.23 | 1,355,807 | -0.69(-1.23%) |
Feb 24, 2023 | 55.71 | 55.98 | 55.45 | 55.91 | 1,184,150 | -0.15(-0.26%) |
Feb 23, 2023 | 56.10 | 56.38 | 55.44 | 56.06 | 1,948,227 | +0.10(+0.18%) |
Feb 22, 2023 | 55.83 | 56.09 | 55.41 | 55.96 | 2,724,333 | +0.31(+0.56%) |
Feb 21, 2023 | 56.78 | 56.86 | 55.38 | 55.65 | 3,151,741 | -1.74(-3.04%) |
Feb 17, 2023 | 57.09 | 57.47 | 56.92 | 57.39 | 1,171,670 | +0.12(+0.21%) |
Feb 16, 2023 | 57.70 | 57.92 | 57.22 | 57.28 | 1,191,022 | -0.71(-1.22%) |
Feb 15, 2023 | 57.15 | 58.04 | 57.11 | 57.98 | 1,767,986 | +0.53(+0.92%) |
Feb 14, 2023 | 58.35 | 58.78 | 57.27 | 57.45 | 1,909,388 | -0.95(-1.63%) |
Feb 13, 2023 | 58.70 | 58.94 | 57.98 | 58.40 | 2,014,345 | -0.03(-0.05%) |
Feb 10, 2023 | 57.43 | 58.46 | 57.34 | 58.43 | 2,082,483 | +0.63(+1.09%) |
Feb 09, 2023 | 58.65 | 58.80 | 57.61 | 57.81 | 1,622,677 | -0.65(-1.11%) |
Feb 08, 2023 | 58.61 | 58.89 | 58.26 | 58.45 | 1,889,462 | -0.30(-0.52%) |
Feb 07, 2023 | 58.12 | 58.99 | 57.53 | 58.76 | 2,528,271 | +0.64(+1.10%) |
Feb 06, 2023 | 58.83 | 59.08 | 58.03 | 58.12 | 1,520,957 | -1.23(-2.06%) |
Feb 03, 2023 | 58.71 | 59.78 | 58.64 | 59.34 | 1,673,113 | -0.02(-0.03%) |
Feb 02, 2023 | 58.55 | 59.44 | 58.45 | 59.36 | 2,378,338 | +1.05(+1.80%) |
Feb 01, 2023 | 58.99 | 59.15 | 57.80 | 58.31 | 2,543,010 | -0.68(-1.15%) |
Jan 31, 2023 | 58.66 | 58.99 | 58.18 | 58.99 | 2,639,609 | +0.53(+0.91%) |
Jan 30, 2023 | 59.28 | 59.41 | 58.14 | 58.46 | 2,314,375 | -0.83(-1.40%) |
Jan 27, 2023 | 58.62 | 59.46 | 58.43 | 59.29 | 3,187,147 | +0.38(+0.65%) |
Jan 26, 2023 | 56.73 | 58.97 | 56.34 | 58.91 | 4,792,808 | +1.77(+3.10%) |
Jan 25, 2023 | 57.78 | 57.78 | 54.79 | 57.14 | 8,380,092 | -3.55(-5.85%) |
Jan 24, 2023 | 61.18 | 61.26 | 60.53 | 60.69 | 3,472,305 | -0.39(-0.64%) |
Jan 23, 2023 | 60.68 | 61.54 | 60.30 | 61.08 | 2,271,711 | +0.25(+0.42%) |
Jan 20, 2023 | 59.78 | 60.88 | 59.43 | 60.82 | 2,822,719 | +1.04(+1.74%) |
Jan 19, 2023 | 60.93 | 61.27 | 59.74 | 59.78 | 1,649,908 | -1.76(-2.87%) |
Jan 18, 2023 | 62.19 | 62.63 | 61.46 | 61.55 | 3,356,299 | -0.56(-0.90%) |
Jan 17, 2023 | 61.89 | 62.45 | 61.59 | 62.11 | 2,968,411 | +0.02(+0.03%) |
Jan 13, 2023 | 61.18 | 62.40 | 61.07 | 62.09 | 2,940,572 | +0.35(+0.57%) |
Jan 12, 2023 | 61.90 | 61.99 | 60.94 | 61.74 | 2,609,952 | -0.03(-0.05%) |
Jan 11, 2023 | 61.48 | 62.08 | 61.48 | 61.76 | 2,532,898 | +0.47(+0.77%) |
Jan 10, 2023 | 61.24 | 61.82 | 60.99 | 61.29 | 1,317,390 | -0.07(-0.11%) |
Jan 09, 2023 | 60.70 | 61.95 | 60.53 | 61.36 | 2,516,549 | +0.94(+1.56%) |
Jan 06, 2023 | 59.69 | 60.58 | 59.30 | 60.42 | 1,567,234 | +1.38(+2.34%) |
Jan 05, 2023 | 60.00 | 60.15 | 58.92 | 59.04 | 1,759,326 | -1.38(-2.29%) |
Jan 04, 2023 | 60.99 | 61.41 | 60.14 | 60.42 | 2,135,840 | -0.11(-0.18%) |
Jan 03, 2023 | 60.30 | 60.63 | 59.83 | 60.53 | 1,628,395 | +0.40(+0.67%) |
Dec 30, 2022 | 60.18 | 60.33 | 59.53 | 60.13 | 1,212,095 | -0.51(-0.84%) |
Dec 29, 2022 | 60.05 | 60.88 | 60.00 | 60.64 | 937,337 | +1.15(+1.93%) |
Dec 28, 2022 | 60.00 | 60.41 | 59.42 | 59.49 | 1,035,707 | -0.27(-0.46%) |
Dec 27, 2022 | 60.11 | 60.25 | 59.49 | 59.77 | 1,417,870 | -0.29(-0.49%) |
Dec 23, 2022 | 59.69 | 60.33 | 59.41 | 60.06 | 750,767 | +0.22(+0.36%) |
Dec 22, 2022 | 59.92 | 59.92 | 58.87 | 59.84 | 1,401,280 | -0.44(-0.73%) |
Dec 21, 2022 | 59.25 | 60.63 | 59.09 | 60.28 | 1,542,063 | +1.36(+2.31%) |
Dec 20, 2022 | 59.26 | 59.49 | 58.86 | 58.92 | 1,975,929 | -0.33(-0.56%) |
Dec 19, 2022 | 59.22 | 59.69 | 58.89 | 59.26 | 2,405,086 | -0.16(-0.26%) |
Dec 16, 2022 | 59.81 | 60.26 | 59.33 | 59.41 | 4,233,193 | -1.10(-1.81%) |
Dec 15, 2022 | 61.62 | 62.08 | 60.31 | 60.51 | 3,048,631 | -1.81(-2.91%) |
Dec 14, 2022 | 63.82 | 64.05 | 61.84 | 62.32 | 4,305,696 | -1.37(-2.15%) |
Dec 13, 2022 | 64.82 | 65.07 | 63.25 | 63.70 | 2,296,433 | +0.30(+0.48%) |
Dec 12, 2022 | 61.82 | 63.41 | 61.75 | 63.39 | 2,243,204 | +1.45(+2.34%) |
Dec 09, 2022 | 62.58 | 62.93 | 61.88 | 61.94 | 2,768,917 | -0.97(-1.54%) |
Dec 08, 2022 | 63.71 | 64.16 | 62.66 | 62.91 | 2,720,211 | -0.64(-1.00%) |
Dec 07, 2022 | 65.57 | 66.13 | 63.41 | 63.55 | 3,328,092 | -2.13(-3.24%) |
Dec 06, 2022 | 66.49 | 66.74 | 65.24 | 65.68 | 2,201,963 | -0.83(-1.25%) |
Dec 05, 2022 | 67.38 | 67.45 | 66.22 | 66.51 | 1,832,994 | -1.10(-1.62%) |
Dec 02, 2022 | 66.39 | 67.84 | 66.37 | 67.61 | 1,152,982 | +0.48(+0.72%) |
Dec 01, 2022 | 67.20 | 67.74 | 66.77 | 67.13 | 1,111,827 | +0.23(+0.34%) |
Nov 30, 2022 | 64.77 | 67.34 | 64.62 | 66.90 | 4,124,787 | +2.31(+3.57%) |
Nov 29, 2022 | 64.64 | 65.21 | 64.43 | 64.59 | 1,761,779 | -0.17(-0.26%) |
Nov 28, 2022 | 65.29 | 65.65 | 64.69 | 64.76 | 1,486,629 | -0.86(-1.31%) |
Nov 25, 2022 | 65.60 | 66.07 | 65.22 | 65.62 | 619,146 | +0.02(+0.03%) |
Nov 23, 2022 | 64.94 | 66.19 | 64.94 | 65.60 | 1,197,420 | +0.60(+0.92%) |
Nov 22, 2022 | 64.65 | 65.12 | 64.37 | 65.00 | 1,920,394 | +0.55(+0.85%) |
Nov 21, 2022 | 64.07 | 64.74 | 63.70 | 64.46 | 1,502,794 | +0.43(+0.67%) |
Nov 18, 2022 | 64.00 | 64.14 | 63.17 | 64.03 | 3,533,989 | +0.64(+1.02%) |
Nov 17, 2022 | 63.37 | 63.60 | 62.60 | 63.38 | 1,447,130 | -0.49(-0.76%) |
Nov 16, 2022 | 63.38 | 64.19 | 63.38 | 63.87 | 1,334,271 | +0.56(+0.88%) |
Nov 15, 2022 | 65.19 | 65.46 | 62.99 | 63.31 | 2,427,513 | -1.22(-1.89%) |
Nov 14, 2022 | 64.55 | 65.59 | 64.18 | 64.54 | 1,866,826 | -0.35(-0.54%) |
Nov 11, 2022 | 65.01 | 65.38 | 64.44 | 64.89 | 1,839,269 | +0.19(+0.29%) |
Nov 10, 2022 | 63.76 | 64.83 | 63.07 | 64.70 | 2,406,610 | +2.54(+4.09%) |
Nov 09, 2022 | 63.04 | 63.76 | 62.02 | 62.16 | 3,090,509 | -0.94(-1.49%) |
Nov 08, 2022 | 61.43 | 64.16 | 61.11 | 63.10 | 3,447,775 | +2.11(+3.46%) |
Nov 07, 2022 | 60.68 | 61.03 | 60.10 | 60.99 | 2,094,917 | +0.50(+0.82%) |
Nov 04, 2022 | 60.55 | 60.70 | 59.22 | 60.49 | 1,705,261 | +0.32(+0.54%) |
Nov 03, 2022 | 58.89 | 60.79 | 58.84 | 60.17 | 1,847,718 | +0.83(+1.40%) |
Nov 02, 2022 | 60.40 | 61.32 | 59.32 | 59.34 | 1,900,694 | -1.59(-2.61%) |
Nov 01, 2022 | 61.14 | 61.54 | 60.39 | 60.93 | 1,764,755 | +0.11(+0.18%) |
Oct 31, 2022 | 60.59 | 61.10 | 60.44 | 60.82 | 2,685,016 | -0.04(-0.06%) |
Oct 28, 2022 | 59.43 | 60.91 | 59.04 | 60.86 | 1,619,937 | +1.59(+2.69%) |
Oct 27, 2022 | 59.01 | 60.05 | 59.00 | 59.27 | 1,681,871 | +0.61(+1.03%) |
Oct 26, 2022 | 59.30 | 59.77 | 58.57 | 58.66 | 2,485,224 | -0.51(-0.86%) |
Oct 25, 2022 | 57.80 | 59.30 | 57.78 | 59.17 | 2,184,019 | +1.74(+3.03%) |
Oct 24, 2022 | 56.72 | 58.12 | 56.61 | 57.43 | 1,542,123 | +1.01(+1.78%) |
Oct 21, 2022 | 55.56 | 56.53 | 54.74 | 56.42 | 2,433,561 | +0.88(+1.58%) |
Oct 20, 2022 | 54.91 | 55.81 | 54.67 | 55.55 | 2,186,996 | +0.82(+1.50%) |
Oct 19, 2022 | 55.67 | 56.16 | 54.23 | 54.72 | 2,691,765 | -1.18(-2.12%) |
Oct 18, 2022 | 56.52 | 56.79 | 55.48 | 55.91 | 2,872,048 | +0.45(+0.81%) |
Oct 17, 2022 | 54.21 | 56.09 | 54.21 | 55.46 | 2,808,502 | +1.95(+3.65%) |
Oct 14, 2022 | 56.65 | 56.88 | 53.41 | 53.50 | 3,506,426 | -3.71(-6.49%) |
Oct 13, 2022 | 55.15 | 57.34 | 54.55 | 57.22 | 2,315,633 | +0.95(+1.68%) |
Oct 12, 2022 | 56.82 | 56.92 | 56.25 | 56.27 | 1,270,776 | -0.51(-0.90%) |
Oct 11, 2022 | 56.28 | 57.37 | 56.01 | 56.78 | 1,950,432 | +0.39(+0.69%) |
Oct 10, 2022 | 56.60 | 56.68 | 55.82 | 56.39 | 1,181,754 | +0.04(+0.07%) |
Oct 07, 2022 | 57.64 | 57.75 | 56.00 | 56.35 | 1,558,713 | -1.81(-3.11%) |
Oct 06, 2022 | 58.34 | 59.02 | 58.07 | 58.15 | 1,545,500 | -0.21(-0.35%) |
Oct 05, 2022 | 58.10 | 58.92 | 57.62 | 58.36 | 1,955,827 | -0.18(-0.30%) |
Oct 04, 2022 | 57.87 | 58.60 | 57.67 | 58.54 | 1,853,201 | +1.53(+2.69%) |
Oct 03, 2022 | 55.67 | 57.07 | 55.31 | 57.00 | 1,906,679 | +1.61(+2.91%) |
Sep 30, 2022 | 55.98 | 56.72 | 55.22 | 55.39 | 2,068,697 | -0.42(-0.75%) |
Sep 29, 2022 | 56.64 | 56.71 | 55.50 | 55.81 | 2,227,759 | -1.18(-2.07%) |
Sep 28, 2022 | 55.95 | 57.26 | 55.61 | 56.99 | 2,052,905 | +1.33(+2.39%) |
Sep 27, 2022 | 55.71 | 56.00 | 55.09 | 55.66 | 1,737,170 | +0.38(+0.69%) |
Sep 26, 2022 | 55.60 | 55.84 | 55.01 | 55.28 | 1,813,355 | -0.35(-0.63%) |
Sep 23, 2022 | 55.80 | 55.98 | 54.92 | 55.63 | 1,965,769 | -0.46(-0.82%) |
Sep 22, 2022 | 56.95 | 57.04 | 55.59 | 56.09 | 1,835,270 | -1.14(-2.00%) |
Sep 21, 2022 | 58.35 | 59.04 | 57.24 | 57.24 | 1,855,125 | -0.62(-1.06%) |
Sep 20, 2022 | 58.99 | 59.19 | 57.46 | 57.85 | 2,013,575 | -1.50(-2.52%) |
Sep 19, 2022 | 59.13 | 59.44 | 58.84 | 59.35 | 1,507,364 | -0.27(-0.46%) |
Sep 16, 2022 | 59.65 | 59.76 | 58.77 | 59.62 | 3,619,404 | -0.10(-0.16%) |
Sep 15, 2022 | 60.39 | 60.79 | 59.64 | 59.72 | 1,511,457 | -0.70(-1.16%) |
Sep 14, 2022 | 60.69 | 61.23 | 59.86 | 60.42 | 1,721,942 | +0.18(+0.29%) |
Sep 13, 2022 | 61.24 | 61.40 | 59.95 | 60.25 | 1,658,913 | -2.20(-3.53%) |
Sep 12, 2022 | 61.84 | 62.47 | 61.57 | 62.45 | 1,738,992 | +0.83(+1.34%) |
Sep 09, 2022 | 61.46 | 61.93 | 61.37 | 61.62 | 1,310,787 | +0.17(+0.27%) |
Sep 08, 2022 | 60.41 | 61.50 | 60.37 | 61.45 | 2,212,022 | +0.65(+1.07%) |
Sep 07, 2022 | 59.09 | 60.84 | 59.09 | 60.80 | 1,770,630 | +1.75(+2.97%) |
Sep 06, 2022 | 58.20 | 59.09 | 57.99 | 59.05 | 2,025,127 | +0.92(+1.58%) |
Sep 02, 2022 | 58.84 | 59.66 | 57.96 | 58.13 | 1,612,447 | -0.30(-0.52%) |
Sep 01, 2022 | 57.50 | 58.50 | 57.28 | 58.43 | 1,931,984 | +0.45(+0.77%) |
Aug 31, 2022 | 58.35 | 58.70 | 57.80 | 57.99 | 3,457,147 | -0.07(-0.12%) |
Aug 30, 2022 | 58.60 | 58.88 | 57.83 | 58.05 | 2,091,989 | -0.10(-0.17%) |
Aug 29, 2022 | 58.76 | 59.24 | 58.09 | 58.15 | 1,789,446 | -0.96(-1.63%) |
Aug 26, 2022 | 60.79 | 60.94 | 59.10 | 59.12 | 1,825,801 | -1.66(-2.74%) |
Aug 25, 2022 | 60.51 | 60.93 | 60.26 | 60.78 | 1,019,250 | +0.31(+0.52%) |
Aug 24, 2022 | 59.89 | 60.60 | 59.85 | 60.46 | 2,132,711 | +0.62(+1.03%) |
Aug 23, 2022 | 59.80 | 60.19 | 59.46 | 59.85 | 1,920,138 | -0.49(-0.81%) |
Aug 22, 2022 | 60.43 | 60.97 | 60.09 | 60.34 | 1,877,217 | -0.42(-0.68%) |
Aug 19, 2022 | 61.80 | 61.80 | 60.51 | 60.75 | 3,047,347 | -1.63(-2.61%) |
Aug 18, 2022 | 62.79 | 62.99 | 61.89 | 62.38 | 1,821,520 | -0.54(-0.86%) |
Aug 17, 2022 | 62.13 | 63.11 | 61.99 | 62.92 | 1,959,061 | +0.71(+1.14%) |
Aug 16, 2022 | 62.24 | 62.32 | 61.52 | 62.21 | 1,979,059 | -0.12(-0.19%) |
Aug 15, 2022 | 61.61 | 63.10 | 61.37 | 62.32 | 2,182,685 | +0.50(+0.80%) |
Aug 12, 2022 | 61.16 | 61.87 | 60.79 | 61.83 | 1,469,993 | +1.25(+2.06%) |
Aug 11, 2022 | 60.80 | 61.03 | 60.37 | 60.58 | 1,360,857 | -0.01(-0.02%) |
Aug 10, 2022 | 60.16 | 60.80 | 60.08 | 60.59 | 2,055,720 | +1.11(+1.87%) |
Aug 09, 2022 | 59.22 | 59.58 | 59.10 | 59.47 | 1,385,690 | +0.10(+0.18%) |
Aug 08, 2022 | 59.12 | 59.73 | 59.01 | 59.37 | 1,058,771 | +0.25(+0.43%) |
Aug 05, 2022 | 58.93 | 59.36 | 58.58 | 59.12 | 1,500,200 | -0.23(-0.39%) |
Aug 04, 2022 | 58.68 | 59.46 | 58.66 | 59.35 | 2,013,489 | +0.85(+1.45%) |
Aug 03, 2022 | 58.15 | 58.68 | 57.92 | 58.50 | 1,909,663 | +0.48(+0.83%) |
Aug 02, 2022 | 57.85 | 58.35 | 57.53 | 58.02 | 2,056,752 | -0.06(-0.10%) |
Aug 01, 2022 | 58.21 | 58.70 | 57.89 | 58.07 | 1,953,240 | -0.66(-1.13%) |
Jul 29, 2022 | 58.17 | 58.88 | 58.02 | 58.74 | 2,317,842 | +0.48(+0.82%) |
Jul 28, 2022 | 56.63 | 58.53 | 56.47 | 58.26 | 3,315,081 | +1.76(+3.12%) |
Jul 27, 2022 | 56.49 | 56.82 | 56.11 | 56.49 | 2,612,792 | +0.32(+0.57%) |
Jul 26, 2022 | 55.48 | 56.26 | 55.20 | 56.17 | 3,409,584 | +0.33(+0.59%) |
Jul 25, 2022 | 56.09 | 56.49 | 55.45 | 55.85 | 3,063,994 | -0.19(-0.35%) |
Jul 22, 2022 | 56.52 | 56.79 | 55.68 | 56.04 | 4,259,321 | -0.45(-0.80%) |
Jul 21, 2022 | 55.07 | 56.51 | 54.69 | 56.50 | 3,818,911 | +1.61(+2.93%) |
Jul 20, 2022 | 52.77 | 55.19 | 52.76 | 54.89 | 5,063,042 | +3.16(+6.10%) |
Jul 19, 2022 | 50.80 | 51.90 | 50.64 | 51.73 | 2,265,635 | +1.47(+2.93%) |
Jul 18, 2022 | 51.22 | 51.45 | 50.10 | 50.26 | 2,116,246 | -0.74(-1.46%) |
Jul 15, 2022 | 50.10 | 51.01 | 50.10 | 51.00 | 1,980,426 | +1.15(+2.31%) |
Jul 14, 2022 | 49.46 | 50.01 | 49.20 | 49.85 | 1,937,773 | -0.27(-0.53%) |
Jul 13, 2022 | 49.47 | 50.41 | 49.46 | 50.11 | 1,636,685 | -0.14(-0.28%) |
Jul 12, 2022 | 51.23 | 51.94 | 50.11 | 50.25 | 3,678,851 | -0.93(-1.81%) |
Jul 11, 2022 | 50.66 | 51.40 | 50.46 | 51.18 | 2,034,552 | +0.35(+0.68%) |
Jul 08, 2022 | 50.80 | 51.13 | 50.45 | 50.83 | 2,161,779 | -0.05(-0.09%) |
Jul 07, 2022 | 50.82 | 51.27 | 50.58 | 50.88 | 2,216,280 | -0.03(-0.06%) |
Jul 06, 2022 | 51.37 | 51.92 | 50.81 | 50.91 | 2,806,504 | -0.23(-0.44%) |
Jul 05, 2022 | 50.33 | 51.21 | 49.87 | 51.14 | 2,473,271 | +0.62(+1.22%) |
Jul 01, 2022 | 49.45 | 50.69 | 49.35 | 50.52 | 2,719,593 | +0.99(+2.00%) |
Jun 30, 2022 | 49.21 | 50.01 | 49.02 | 49.53 | 2,420,676 | -0.17(-0.34%) |
Jun 29, 2022 | 50.18 | 50.33 | 49.32 | 49.70 | 2,384,106 | -0.52(-1.03%) |
Jun 28, 2022 | 51.28 | 51.74 | 50.18 | 50.22 | 1,984,575 | -1.06(-2.07%) |
Jun 27, 2022 | 51.89 | 51.94 | 51.14 | 51.28 | 2,306,986 | -0.44(-0.85%) |
Jun 24, 2022 | 51.66 | 51.95 | 51.25 | 51.72 | 4,891,003 | +0.33(+0.64%) |
Jun 23, 2022 | 50.24 | 51.51 | 50.08 | 51.39 | 4,739,649 | +1.51(+3.03%) |
Jun 22, 2022 | 49.16 | 50.32 | 48.70 | 49.88 | 2,872,903 | +0.32(+0.64%) |
Jun 21, 2022 | 48.70 | 49.86 | 48.70 | 49.56 | 3,260,699 | +1.23(+2.54%) |
Jun 17, 2022 | 48.19 | 48.89 | 47.92 | 48.33 | 7,242,570 | +0.10(+0.20%) |
Jun 16, 2022 | 48.03 | 48.49 | 47.49 | 48.23 | 3,625,313 | -0.44(-0.91%) |
Jun 15, 2022 | 47.51 | 49.23 | 47.48 | 48.68 | 3,245,673 | +1.32(+2.78%) |
Jun 14, 2022 | 47.78 | 47.80 | 46.81 | 47.36 | 4,915,032 | -0.32(-0.67%) |
Jun 13, 2022 | 47.65 | 48.20 | 47.04 | 47.68 | 3,795,193 | -1.08(-2.22%) |
Jun 10, 2022 | 49.13 | 49.32 | 48.30 | 48.77 | 3,821,489 | -0.83(-1.68%) |
Jun 09, 2022 | 49.76 | 50.24 | 49.52 | 49.60 | 2,484,226 | -0.18(-0.37%) |
Jun 08, 2022 | 49.87 | 50.56 | 49.58 | 49.78 | 2,241,790 | -0.27(-0.55%) |
Jun 07, 2022 | 49.44 | 50.07 | 49.29 | 50.05 | 1,719,436 | +0.21(+0.42%) |
Jun 06, 2022 | 50.20 | 50.69 | 49.66 | 49.84 | 2,090,316 | +0.01(+0.03%) |
Jun 03, 2022 | 49.84 | 49.96 | 49.40 | 49.83 | 1,801,663 | -0.24(-0.48%) |
Jun 02, 2022 | 49.36 | 50.07 | 48.97 | 50.07 | 2,756,352 | +0.82(+1.67%) |