Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 61.43 | 61.81 | 61.21 | 61.67 | 7,635,355 | -0.02(-0.03%) |
May 30, 2023 | 62.08 | 62.14 | 61.34 | 61.69 | 6,871,168 | +0.10(+0.16%) |
May 26, 2023 | 60.46 | 61.63 | 60.18 | 61.59 | 8,392,265 | +1.23(+2.04%) |
May 25, 2023 | 60.92 | 60.97 | 60.19 | 60.36 | 6,018,019 | +0.00(+0.00%) |
May 24, 2023 | 60.31 | 60.64 | 60.01 | 60.36 | 6,169,552 | -0.28(-0.46%) |
May 23, 2023 | 61.05 | 61.53 | 60.64 | 60.64 | 4,253,804 | -0.76(-1.24%) |
May 22, 2023 | 60.93 | 61.85 | 60.90 | 61.40 | 4,970,727 | +0.55(+0.91%) |
May 19, 2023 | 61.21 | 61.60 | 60.61 | 60.84 | 5,792,946 | -0.33(-0.53%) |
May 18, 2023 | 60.13 | 61.23 | 60.13 | 61.17 | 6,623,224 | +1.08(+1.80%) |
May 17, 2023 | 59.47 | 60.35 | 59.33 | 60.09 | 5,596,092 | +0.72(+1.22%) |
May 16, 2023 | 59.14 | 59.59 | 59.06 | 59.37 | 3,810,966 | -0.07(-0.12%) |
May 15, 2023 | 59.16 | 59.58 | 59.03 | 59.44 | 3,591,025 | +0.28(+0.47%) |
May 12, 2023 | 59.22 | 59.33 | 58.78 | 59.16 | 4,057,159 | +0.05(+0.08%) |
May 11, 2023 | 58.77 | 59.46 | 58.52 | 59.11 | 7,688,667 | +0.58(+1.00%) |
May 10, 2023 | 58.55 | 58.70 | 57.67 | 58.53 | 6,440,098 | +0.52(+0.89%) |
May 09, 2023 | 58.23 | 58.47 | 57.96 | 58.01 | 7,706,302 | -0.37(-0.63%) |
May 08, 2023 | 57.71 | 58.47 | 57.66 | 58.38 | 4,034,228 | +0.58(+1.01%) |
May 05, 2023 | 57.22 | 57.91 | 56.90 | 57.79 | 5,017,171 | +0.71(+1.25%) |
May 04, 2023 | 57.67 | 57.69 | 57.05 | 57.08 | 7,200,386 | -0.93(-1.61%) |
May 03, 2023 | 58.38 | 58.89 | 57.92 | 58.01 | 8,751,929 | -0.23(-0.39%) |
May 02, 2023 | 59.15 | 59.25 | 57.95 | 58.24 | 10,246,503 | -1.10(-1.85%) |
May 01, 2023 | 59.26 | 59.59 | 58.92 | 59.34 | 7,288,053 | -0.01(-0.02%) |
Apr 28, 2023 | 58.58 | 59.36 | 58.53 | 59.35 | 7,550,227 | +0.51(+0.86%) |
Apr 27, 2023 | 57.70 | 59.02 | 57.56 | 58.84 | 9,686,777 | +3.23(+5.81%) |
Apr 26, 2023 | 56.23 | 56.58 | 55.55 | 55.61 | 7,029,422 | -0.59(-1.06%) |
Apr 25, 2023 | 56.83 | 56.93 | 56.20 | 56.21 | 5,395,674 | -0.89(-1.56%) |
Apr 24, 2023 | 57.18 | 57.42 | 56.71 | 57.10 | 4,921,342 | -0.06(-0.10%) |
Apr 21, 2023 | 56.87 | 57.23 | 56.68 | 57.16 | 7,191,539 | +0.14(+0.24%) |
Apr 20, 2023 | 57.01 | 57.56 | 56.87 | 57.02 | 4,455,305 | -0.59(-1.03%) |
Apr 19, 2023 | 57.41 | 57.86 | 57.29 | 57.61 | 4,450,433 | -0.44(-0.75%) |
Apr 18, 2023 | 58.59 | 58.65 | 57.93 | 58.05 | 4,421,033 | -0.30(-0.51%) |
Apr 17, 2023 | 58.04 | 58.40 | 57.86 | 58.35 | 6,539,348 | -0.34(-0.57%) |
Apr 14, 2023 | 58.35 | 58.88 | 58.12 | 58.68 | 4,951,857 | -0.02(-0.03%) |
Apr 13, 2023 | 58.01 | 58.73 | 57.94 | 58.70 | 5,466,568 | +1.20(+2.08%) |
Apr 12, 2023 | 58.49 | 58.61 | 57.45 | 57.51 | 5,940,930 | -0.60(-1.04%) |
Apr 11, 2023 | 58.37 | 58.53 | 58.04 | 58.11 | 17,605,856 | -0.15(-0.26%) |
Apr 10, 2023 | 57.95 | 58.27 | 57.65 | 58.26 | 4,835,797 | -0.13(-0.22%) |
Apr 06, 2023 | 57.57 | 58.56 | 57.23 | 58.39 | 10,813,562 | +0.72(+1.25%) |
Apr 05, 2023 | 57.88 | 57.94 | 57.26 | 57.66 | 12,356,733 | -0.19(-0.33%) |
Apr 04, 2023 | 57.71 | 58.02 | 57.44 | 57.85 | 9,845,918 | +0.18(+0.31%) |
Apr 03, 2023 | 57.02 | 57.70 | 56.96 | 57.67 | 9,067,420 | +0.24(+0.41%) |
Mar 31, 2023 | 56.47 | 57.49 | 56.45 | 57.44 | 9,781,103 | +1.08(+1.92%) |
Mar 30, 2023 | 56.22 | 56.44 | 56.08 | 56.36 | 6,424,344 | +0.27(+0.48%) |
Mar 29, 2023 | 55.87 | 56.15 | 55.63 | 56.09 | 4,860,367 | +0.73(+1.32%) |
Mar 28, 2023 | 55.70 | 55.70 | 55.07 | 55.35 | 4,151,251 | -0.46(-0.82%) |
Mar 27, 2023 | 56.13 | 56.35 | 55.59 | 55.81 | 3,793,309 | -0.32(-0.56%) |
Mar 24, 2023 | 55.85 | 56.20 | 55.46 | 56.13 | 5,545,740 | +0.29(+0.51%) |
Mar 23, 2023 | 55.52 | 56.45 | 55.39 | 55.84 | 7,136,920 | +0.89(+1.62%) |
Mar 22, 2023 | 55.86 | 56.60 | 54.92 | 54.95 | 6,813,811 | -0.98(-1.75%) |
Mar 21, 2023 | 55.36 | 56.04 | 55.14 | 55.93 | 5,055,300 | +1.17(+2.13%) |
Mar 20, 2023 | 54.40 | 54.90 | 54.21 | 54.76 | 7,259,102 | +0.41(+0.75%) |
Mar 17, 2023 | 54.70 | 55.02 | 54.16 | 54.35 | 12,478,621 | -0.52(-0.95%) |
Mar 16, 2023 | 53.53 | 54.95 | 53.39 | 54.88 | 11,541,784 | +1.21(+2.25%) |
Mar 15, 2023 | 52.64 | 53.74 | 52.37 | 53.67 | 12,859,772 | +0.57(+1.08%) |
Mar 14, 2023 | 52.54 | 53.20 | 52.42 | 53.10 | 10,341,105 | +1.46(+2.83%) |
Mar 13, 2023 | 51.23 | 52.34 | 50.76 | 51.64 | 15,432,603 | +0.00(+0.00%) |
Mar 10, 2023 | 52.26 | 52.53 | 51.36 | 51.64 | 13,282,633 | -0.74(-1.41%) |
Mar 09, 2023 | 53.65 | 54.01 | 52.20 | 52.38 | 6,270,199 | -1.21(-2.25%) |
Mar 08, 2023 | 53.51 | 53.81 | 53.20 | 53.58 | 4,341,106 | +0.03(+0.06%) |
Mar 07, 2023 | 54.35 | 54.50 | 53.40 | 53.55 | 5,530,423 | -0.55(-1.02%) |
Mar 06, 2023 | 54.43 | 54.85 | 54.10 | 54.11 | 5,694,249 | +0.00(+0.00%) |
Mar 03, 2023 | 53.43 | 54.17 | 53.30 | 54.11 | 5,438,126 | +1.16(+2.18%) |
Mar 02, 2023 | 52.13 | 53.06 | 52.11 | 52.95 | 4,705,290 | +0.49(+0.94%) |
Mar 01, 2023 | 52.76 | 52.98 | 52.38 | 52.46 | 7,177,872 | -0.41(-0.77%) |
Feb 28, 2023 | 52.72 | 53.33 | 52.72 | 52.86 | 5,797,678 | +0.09(+0.17%) |
Feb 27, 2023 | 52.99 | 53.26 | 52.62 | 52.77 | 3,804,416 | +0.17(+0.32%) |
Feb 24, 2023 | 52.53 | 52.73 | 52.22 | 52.61 | 4,900,753 | -0.74(-1.39%) |
Feb 23, 2023 | 53.64 | 53.70 | 52.74 | 53.35 | 5,213,225 | -0.25(-0.46%) |
Feb 22, 2023 | 53.43 | 53.82 | 53.30 | 53.59 | 4,463,811 | +0.11(+0.20%) |
Feb 21, 2023 | 54.14 | 54.42 | 53.47 | 53.48 | 4,226,758 | -1.21(-2.20%) |
Feb 17, 2023 | 54.33 | 54.73 | 54.07 | 54.69 | 4,296,323 | -0.06(-0.11%) |
Feb 16, 2023 | 54.62 | 55.44 | 54.50 | 54.75 | 5,331,173 | -0.85(-1.53%) |
Feb 15, 2023 | 54.70 | 55.63 | 54.65 | 55.60 | 4,284,882 | +0.50(+0.91%) |
Feb 14, 2023 | 54.80 | 55.27 | 54.31 | 55.10 | 5,958,888 | +0.02(+0.04%) |
Feb 13, 2023 | 54.57 | 55.26 | 54.38 | 55.08 | 2,981,193 | +0.77(+1.42%) |
Feb 10, 2023 | 54.68 | 54.91 | 54.16 | 54.30 | 4,537,366 | -0.52(-0.96%) |
Feb 09, 2023 | 56.76 | 56.78 | 54.63 | 54.83 | 6,129,347 | -1.23(-2.19%) |
Feb 08, 2023 | 56.94 | 57.12 | 55.76 | 56.05 | 6,609,231 | -1.82(-3.14%) |
Feb 07, 2023 | 56.71 | 58.07 | 56.58 | 57.87 | 7,253,526 | +1.06(+1.86%) |
Feb 06, 2023 | 56.83 | 57.29 | 56.49 | 56.81 | 5,777,129 | -0.69(-1.20%) |
Feb 03, 2023 | 57.33 | 58.72 | 57.32 | 57.51 | 7,923,664 | -1.18(-2.00%) |
Feb 02, 2023 | 57.75 | 59.08 | 57.43 | 58.68 | 9,558,362 | +3.62(+6.57%) |
Feb 01, 2023 | 54.04 | 55.33 | 53.65 | 55.07 | 7,608,169 | +0.64(+1.18%) |
Jan 31, 2023 | 53.78 | 54.44 | 53.78 | 54.42 | 4,316,503 | +0.65(+1.21%) |
Jan 30, 2023 | 54.09 | 54.46 | 53.74 | 53.77 | 3,903,451 | -0.86(-1.57%) |
Jan 27, 2023 | 54.15 | 54.93 | 54.15 | 54.63 | 3,809,488 | +0.38(+0.69%) |
Jan 26, 2023 | 53.80 | 54.27 | 53.47 | 54.26 | 4,355,505 | +0.83(+1.55%) |
Jan 25, 2023 | 52.86 | 53.54 | 52.67 | 53.43 | 5,036,838 | +0.19(+0.35%) |
Jan 24, 2023 | 52.94 | 54.00 | 52.78 | 53.24 | 8,973,774 | -0.15(-0.28%) |
Jan 23, 2023 | 52.52 | 53.51 | 52.39 | 53.39 | 6,354,287 | +0.92(+1.75%) |
Jan 20, 2023 | 51.29 | 52.52 | 51.15 | 52.47 | 4,933,083 | +1.59(+3.13%) |
Jan 19, 2023 | 50.36 | 51.14 | 50.19 | 50.88 | 7,476,566 | +0.26(+0.51%) |
Jan 18, 2023 | 51.39 | 51.55 | 50.47 | 50.62 | 6,000,765 | -0.62(-1.21%) |
Jan 17, 2023 | 51.60 | 51.66 | 50.93 | 51.24 | 3,571,743 | -0.48(-0.94%) |
Jan 13, 2023 | 51.23 | 51.81 | 51.14 | 51.73 | 3,757,145 | +0.17(+0.33%) |
Jan 12, 2023 | 51.13 | 51.73 | 50.54 | 51.56 | 4,244,489 | +0.56(+1.10%) |
Jan 11, 2023 | 50.74 | 51.00 | 50.47 | 50.99 | 4,147,836 | +0.37(+0.72%) |
Jan 10, 2023 | 49.47 | 50.63 | 49.43 | 50.63 | 9,966,712 | +0.75(+1.51%) |
Jan 09, 2023 | 50.02 | 50.49 | 49.83 | 49.88 | 6,507,620 | +0.08(+0.16%) |
Jan 06, 2023 | 49.45 | 49.93 | 48.76 | 49.80 | 4,633,851 | +0.80(+1.63%) |
Jan 05, 2023 | 48.84 | 49.32 | 48.47 | 49.00 | 5,472,127 | +0.07(+0.14%) |
Jan 04, 2023 | 48.69 | 49.24 | 48.22 | 48.93 | 5,907,584 | +0.90(+1.87%) |
Jan 03, 2023 | 48.00 | 48.47 | 47.58 | 48.03 | 8,681,379 | +0.61(+1.29%) |
Dec 30, 2022 | 46.82 | 47.43 | 46.66 | 47.42 | 4,886,804 | +0.02(+0.04%) |
Dec 29, 2022 | 46.55 | 47.58 | 46.46 | 47.40 | 3,508,728 | +1.27(+2.76%) |
Dec 28, 2022 | 46.64 | 47.06 | 46.11 | 46.12 | 6,120,755 | -0.68(-1.46%) |
Dec 27, 2022 | 47.08 | 47.18 | 46.50 | 46.81 | 3,952,836 | -0.42(-0.90%) |
Dec 23, 2022 | 46.59 | 47.25 | 46.50 | 47.23 | 3,891,930 | +0.45(+0.97%) |
Dec 22, 2022 | 46.70 | 46.81 | 45.93 | 46.78 | 4,437,157 | -0.41(-0.86%) |
Dec 21, 2022 | 46.74 | 47.41 | 46.57 | 47.18 | 5,933,985 | +0.61(+1.32%) |
Dec 20, 2022 | 46.07 | 46.67 | 45.92 | 46.57 | 5,812,975 | +0.32(+0.68%) |
Dec 19, 2022 | 47.12 | 47.22 | 46.12 | 46.25 | 5,757,178 | -1.11(-2.34%) |
Dec 16, 2022 | 47.46 | 47.79 | 47.09 | 47.36 | 8,688,039 | -0.01(-0.02%) |
Dec 15, 2022 | 48.41 | 48.59 | 47.15 | 47.37 | 9,960,091 | -1.92(-3.90%) |
Dec 14, 2022 | 49.28 | 50.11 | 48.76 | 49.29 | 10,471,613 | -0.65(-1.30%) |
Dec 13, 2022 | 50.91 | 51.32 | 49.58 | 49.94 | 10,052,962 | +0.83(+1.69%) |
Dec 12, 2022 | 48.73 | 49.13 | 48.39 | 49.12 | 5,204,272 | +0.38(+0.79%) |
Dec 09, 2022 | 48.58 | 49.26 | 48.34 | 48.73 | 6,417,006 | +0.14(+0.28%) |
Dec 08, 2022 | 48.92 | 49.05 | 48.44 | 48.59 | 5,256,129 | -0.10(-0.20%) |
Dec 07, 2022 | 48.80 | 49.09 | 48.40 | 48.69 | 4,958,382 | -0.25(-0.50%) |
Dec 06, 2022 | 50.22 | 50.29 | 48.76 | 48.94 | 5,895,302 | -1.45(-2.88%) |
Dec 05, 2022 | 50.79 | 51.34 | 50.23 | 50.39 | 4,091,889 | -0.81(-1.58%) |
Dec 02, 2022 | 50.23 | 51.33 | 50.23 | 51.20 | 4,466,254 | +0.13(+0.25%) |
Dec 01, 2022 | 50.87 | 51.44 | 50.68 | 51.07 | 6,700,330 | +0.30(+0.58%) |
Nov 30, 2022 | 48.60 | 50.79 | 48.46 | 50.77 | 10,463,846 | +2.06(+4.23%) |
Nov 29, 2022 | 48.72 | 48.84 | 48.27 | 48.71 | 3,878,690 | +0.02(+0.04%) |
Nov 28, 2022 | 49.19 | 49.49 | 48.57 | 48.69 | 3,733,833 | -0.79(-1.59%) |
Nov 25, 2022 | 49.46 | 49.73 | 49.42 | 49.48 | 1,923,361 | -0.28(-0.55%) |
Nov 23, 2022 | 49.06 | 49.86 | 49.06 | 49.76 | 4,672,827 | +0.62(+1.26%) |
Nov 22, 2022 | 48.50 | 49.18 | 48.14 | 49.14 | 5,559,221 | +0.72(+1.49%) |
Nov 21, 2022 | 48.95 | 49.15 | 48.23 | 48.42 | 3,248,718 | -0.40(-0.83%) |
Nov 18, 2022 | 49.37 | 49.48 | 48.55 | 48.82 | 4,108,250 | -0.15(-0.30%) |
Nov 17, 2022 | 48.40 | 49.26 | 48.21 | 48.97 | 7,212,864 | -0.37(-0.76%) |
Nov 16, 2022 | 49.55 | 49.70 | 49.13 | 49.34 | 5,452,157 | -0.49(-0.99%) |
Nov 15, 2022 | 50.06 | 50.47 | 49.14 | 49.84 | 9,098,879 | +0.73(+1.49%) |
Nov 14, 2022 | 48.95 | 49.84 | 48.90 | 49.11 | 5,511,318 | -0.20(-0.40%) |
Nov 11, 2022 | 48.02 | 49.50 | 48.00 | 49.30 | 9,389,893 | +1.26(+2.63%) |
Nov 10, 2022 | 47.12 | 48.11 | 46.67 | 48.04 | 8,424,985 | +2.74(+6.05%) |
Nov 09, 2022 | 45.74 | 46.03 | 45.24 | 45.30 | 7,131,568 | -0.62(-1.35%) |
Nov 08, 2022 | 45.76 | 46.43 | 45.29 | 45.92 | 8,393,320 | +0.05(+0.11%) |
Nov 07, 2022 | 45.57 | 45.90 | 45.24 | 45.87 | 7,306,524 | +0.81(+1.79%) |
Nov 04, 2022 | 45.27 | 45.49 | 44.22 | 45.06 | 6,717,534 | +0.31(+0.68%) |
Nov 03, 2022 | 45.39 | 45.49 | 44.71 | 44.76 | 11,329,989 | -1.12(-2.45%) |
Nov 02, 2022 | 47.15 | 45.86 | 45.88 | 10,702,262 | -1.33(-2.82%) | |
Nov 01, 2022 | 48.14 | 48.45 | 47.18 | 47.21 | 5,029,014 | -0.31(-0.64%) |
Oct 31, 2022 | 47.97 | 48.16 | 47.24 | 47.52 | 7,720,062 | -0.81(-1.67%) |
Oct 28, 2022 | 47.36 | 48.37 | 47.25 | 48.33 | 8,355,043 | +1.19(+2.53%) |
Oct 27, 2022 | 47.71 | 48.32 | 47.10 | 47.13 | 6,967,717 | -2.35(-4.74%) |
Oct 26, 2022 | 49.85 | 50.65 | 49.40 | 49.48 | 5,873,222 | -1.62(-3.16%) |
Oct 25, 2022 | 50.01 | 51.21 | 50.00 | 51.10 | 4,752,431 | +1.32(+2.65%) |
Oct 24, 2022 | 49.57 | 50.04 | 48.98 | 49.78 | 6,426,810 | +0.34(+0.70%) |
Oct 21, 2022 | 48.33 | 49.48 | 48.16 | 49.43 | 7,189,789 | +0.32(+0.64%) |
Oct 20, 2022 | 49.12 | 50.08 | 48.97 | 49.12 | 6,887,624 | +0.12(+0.24%) |
Oct 19, 2022 | 49.07 | 49.70 | 48.71 | 49.00 | 11,279,269 | +0.04(+0.08%) |
Oct 18, 2022 | 49.65 | 49.77 | 48.52 | 48.96 | 5,604,397 | +0.36(+0.75%) |
Oct 17, 2022 | 48.10 | 48.91 | 48.06 | 48.59 | 6,194,217 | +1.30(+2.75%) |
Oct 14, 2022 | 48.47 | 48.66 | 47.19 | 47.29 | 8,292,226 | -0.79(-1.64%) |
Oct 13, 2022 | 45.98 | 48.27 | 45.81 | 48.08 | 10,455,257 | +1.13(+2.41%) |
Oct 12, 2022 | 47.04 | 47.32 | 46.73 | 46.95 | 5,429,746 | -0.06(-0.13%) |
Oct 11, 2022 | 47.60 | 47.86 | 46.75 | 47.01 | 7,925,361 | -0.90(-1.87%) |
Oct 10, 2022 | 48.19 | 48.43 | 47.48 | 47.90 | 5,002,699 | -0.13(-0.27%) |
Oct 07, 2022 | 48.73 | 48.90 | 47.80 | 48.03 | 4,961,455 | -1.33(-2.70%) |
Oct 06, 2022 | 49.44 | 50.02 | 49.18 | 49.36 | 6,603,453 | -0.27(-0.54%) |
Oct 05, 2022 | 49.23 | 49.85 | 48.56 | 49.63 | 5,254,159 | -0.38(-0.77%) |
Oct 04, 2022 | 49.15 | 50.03 | 49.15 | 50.01 | 8,967,693 | +1.49(+3.07%) |
Oct 03, 2022 | 47.75 | 48.77 | 47.61 | 48.52 | 5,867,900 | +1.32(+2.80%) |
Sep 30, 2022 | 47.78 | 48.52 | 47.17 | 47.20 | 6,368,735 | -0.58(-1.22%) |
Sep 29, 2022 | 48.46 | 48.46 | 47.35 | 47.78 | 6,477,566 | -1.19(-2.44%) |
Sep 28, 2022 | 47.50 | 49.16 | 47.48 | 48.98 | 7,939,272 | +1.62(+3.41%) |
Sep 27, 2022 | 48.11 | 48.44 | 47.11 | 47.36 | 6,712,692 | -0.26(-0.54%) |
Sep 26, 2022 | 48.19 | 48.66 | 47.50 | 47.62 | 6,284,163 | -0.79(-1.63%) |
Sep 23, 2022 | 48.93 | 48.99 | 47.82 | 48.41 | 7,116,371 | -0.96(-1.94%) |
Sep 22, 2022 | 49.34 | 49.80 | 49.15 | 49.36 | 6,276,223 | -0.18(-0.36%) |
Sep 21, 2022 | 50.91 | 51.28 | 49.52 | 49.54 | 6,691,869 | -1.24(-2.45%) |
Sep 20, 2022 | 51.04 | 51.37 | 50.62 | 50.78 | 5,564,942 | -0.80(-1.55%) |
Sep 19, 2022 | 50.98 | 51.58 | 50.83 | 51.58 | 7,248,410 | +0.30(+0.58%) |
Sep 16, 2022 | 51.43 | 51.49 | 50.85 | 51.28 | 11,136,223 | -0.55(-1.06%) |
Sep 15, 2022 | 51.85 | 52.68 | 51.63 | 51.84 | 7,064,278 | -0.23(-0.43%) |
Sep 14, 2022 | 52.13 | 52.18 | 51.32 | 52.06 | 7,640,788 | +0.09(+0.17%) |
Sep 13, 2022 | 53.42 | 53.54 | 51.83 | 51.97 | 7,170,607 | -3.02(-5.49%) |
Sep 12, 2022 | 54.81 | 55.31 | 54.55 | 54.99 | 4,917,940 | +0.29(+0.52%) |
Sep 09, 2022 | 53.62 | 54.77 | 53.62 | 54.71 | 9,674,509 | +1.49(+2.79%) |
Sep 08, 2022 | 52.84 | 53.48 | 52.57 | 53.22 | 11,277,503 | -0.13(-0.24%) |
Sep 07, 2022 | 52.25 | 53.45 | 52.24 | 53.35 | 7,591,249 | +1.05(+2.01%) |
Sep 06, 2022 | 52.93 | 53.00 | 51.94 | 52.30 | 10,115,595 | -0.66(-1.24%) |
Sep 02, 2022 | 54.31 | 54.35 | 52.75 | 52.96 | 5,668,739 | -1.02(-1.90%) |
Sep 01, 2022 | 53.35 | 54.03 | 52.99 | 53.98 | 6,321,059 | +0.49(+0.92%) |
Aug 31, 2022 | 54.39 | 54.63 | 53.48 | 53.49 | 5,582,994 | +0.13(+0.24%) |
Aug 30, 2022 | 54.04 | 54.26 | 53.01 | 53.36 | 3,828,577 | -0.47(-0.88%) |
Aug 29, 2022 | 53.87 | 54.48 | 53.78 | 53.83 | 3,681,294 | -0.42(-0.78%) |
Aug 26, 2022 | 55.89 | 56.29 | 54.24 | 54.25 | 5,382,161 | -1.79(-3.19%) |
Aug 25, 2022 | 55.19 | 56.07 | 55.13 | 56.05 | 2,533,661 | +1.07(+1.95%) |
Aug 24, 2022 | 54.48 | 55.38 | 54.39 | 54.97 | 4,350,413 | +0.32(+0.59%) |
Aug 23, 2022 | 54.96 | 55.36 | 54.56 | 54.65 | 5,383,099 | -0.47(-0.86%) |
Aug 22, 2022 | 56.01 | 56.01 | 55.00 | 55.12 | 3,367,797 | -1.62(-2.86%) |
Aug 19, 2022 | 57.16 | 57.24 | 56.48 | 56.74 | 3,393,593 | -0.93(-1.62%) |
Aug 18, 2022 | 57.67 | 57.91 | 57.14 | 57.68 | 2,457,291 | -0.09(-0.15%) |
Aug 17, 2022 | 58.16 | 58.39 | 57.65 | 57.77 | 4,474,398 | -1.14(-1.94%) |
Aug 16, 2022 | 58.50 | 59.25 | 58.23 | 58.91 | 2,512,467 | +0.12(+0.20%) |
Aug 15, 2022 | 58.31 | 58.93 | 58.21 | 58.79 | 2,667,584 | +0.21(+0.35%) |
Aug 12, 2022 | 58.18 | 58.59 | 57.87 | 58.58 | 2,825,785 | +1.02(+1.78%) |
Aug 11, 2022 | 58.19 | 58.77 | 57.45 | 57.56 | 3,051,823 | +0.06(+0.10%) |
Aug 10, 2022 | 57.23 | 57.79 | 57.03 | 57.50 | 3,394,452 | +1.57(+2.81%) |
Aug 09, 2022 | 56.33 | 56.33 | 55.65 | 55.93 | 2,763,540 | -0.55(-0.98%) |
Aug 08, 2022 | 56.49 | 57.60 | 56.40 | 56.48 | 4,028,808 | +0.32(+0.58%) |
Aug 05, 2022 | 55.76 | 56.50 | 55.65 | 56.15 | 3,478,978 | -0.70(-1.23%) |
Aug 04, 2022 | 56.46 | 57.14 | 56.33 | 56.85 | 3,316,213 | +0.25(+0.43%) |
Aug 03, 2022 | 55.49 | 56.78 | 55.40 | 56.61 | 4,403,952 | +1.33(+2.40%) |
Aug 02, 2022 | 55.02 | 55.94 | 54.96 | 55.28 | 4,766,602 | -0.09(-0.16%) |
Aug 01, 2022 | 55.03 | 55.94 | 54.67 | 55.37 | 3,820,862 | -0.08(-0.14%) |
Jul 29, 2022 | 54.94 | 55.56 | 54.61 | 55.45 | 6,080,779 | +0.03(+0.05%) |
Jul 28, 2022 | 55.02 | 55.43 | 54.33 | 55.42 | 4,886,618 | -0.64(-1.14%) |
Jul 27, 2022 | 54.69 | 56.36 | 54.57 | 56.05 | 4,882,266 | +2.27(+4.22%) |
Jul 26, 2022 | 54.56 | 54.56 | 53.63 | 53.78 | 4,349,408 | -1.10(-2.01%) |
Jul 25, 2022 | 55.13 | 55.48 | 54.50 | 54.88 | 2,942,742 | -0.19(-0.34%) |
Jul 22, 2022 | 55.80 | 56.43 | 54.71 | 55.07 | 3,828,691 | -1.98(-3.47%) |
Jul 21, 2022 | 56.59 | 57.05 | 55.84 | 57.05 | 6,497,649 | -0.03(-0.05%) |
Jul 20, 2022 | 56.42 | 57.38 | 56.07 | 57.08 | 5,733,705 | +0.92(+1.65%) |
Jul 19, 2022 | 54.96 | 56.22 | 54.84 | 56.15 | 3,289,587 | +1.93(+3.56%) |
Jul 18, 2022 | 54.88 | 55.32 | 54.08 | 54.23 | 3,854,128 | -0.28(-0.51%) |
Jul 15, 2022 | 53.68 | 54.52 | 53.47 | 54.50 | 4,115,823 | +1.37(+2.57%) |
Jul 14, 2022 | 53.14 | 53.38 | 52.53 | 53.13 | 4,254,642 | -0.68(-1.26%) |
Jul 13, 2022 | 53.23 | 54.21 | 53.16 | 53.81 | 5,006,125 | -0.25(-0.45%) |
Jul 12, 2022 | 54.28 | 54.77 | 53.85 | 54.06 | 4,172,009 | -0.03(-0.05%) |
Jul 11, 2022 | 55.10 | 55.16 | 53.99 | 54.09 | 3,406,647 | -1.69(-3.03%) |
Jul 08, 2022 | 55.52 | 56.19 | 55.25 | 55.78 | 2,614,892 | -0.27(-0.47%) |
Jul 07, 2022 | 55.35 | 56.27 | 55.20 | 56.05 | 3,352,129 | +0.87(+1.57%) |
Jul 06, 2022 | 55.17 | 55.62 | 54.58 | 55.18 | 4,305,607 | +0.01(+0.02%) |
Jul 05, 2022 | 53.24 | 55.20 | 52.73 | 55.17 | 4,308,111 | +1.25(+2.32%) |
Jul 01, 2022 | 53.19 | 53.99 | 52.82 | 53.92 | 4,477,274 | +0.54(+1.01%) |
Jun 30, 2022 | 53.47 | 54.18 | 52.61 | 53.38 | 4,984,965 | -0.65(-1.20%) |
Jun 29, 2022 | 54.01 | 54.26 | 53.45 | 54.03 | 4,004,783 | +0.17(+0.31%) |
Jun 28, 2022 | 55.65 | 56.06 | 53.84 | 53.86 | 4,885,153 | -1.61(-2.91%) |
Jun 27, 2022 | 56.12 | 56.17 | 55.22 | 55.47 | 3,853,442 | -0.53(-0.95%) |
Jun 24, 2022 | 54.37 | 56.01 | 54.36 | 56.01 | 9,042,997 | +2.06(+3.81%) |
Jun 23, 2022 | 53.57 | 54.09 | 53.07 | 53.95 | 6,101,480 | +0.66(+1.24%) |
Jun 22, 2022 | 52.95 | 54.08 | 52.84 | 53.29 | 6,579,971 | +0.09(+0.17%) |
Jun 21, 2022 | 53.58 | 53.98 | 53.08 | 53.20 | 4,178,484 | +0.37(+0.71%) |
Jun 17, 2022 | 52.28 | 53.25 | 51.88 | 52.83 | 12,162,328 | +0.75(+1.43%) |
Jun 16, 2022 | 52.88 | 53.15 | 51.74 | 52.08 | 7,050,249 | -1.97(-3.65%) |
Jun 15, 2022 | 53.45 | 54.76 | 53.09 | 54.06 | 7,493,931 | +1.19(+2.25%) |
Jun 14, 2022 | 53.35 | 53.54 | 52.43 | 52.87 | 4,472,273 | -0.15(-0.28%) |
Jun 13, 2022 | 54.28 | 54.55 | 52.87 | 53.02 | 7,181,420 | -2.63(-4.73%) |
Jun 10, 2022 | 56.39 | 56.55 | 55.54 | 55.64 | 6,781,501 | -1.60(-2.79%) |
Jun 09, 2022 | 58.75 | 59.14 | 57.20 | 57.24 | 4,506,843 | -1.82(-3.07%) |
Jun 08, 2022 | 59.00 | 59.89 | 58.95 | 59.06 | 4,023,057 | -0.16(-0.27%) |
Jun 07, 2022 | 58.24 | 59.28 | 58.10 | 59.22 | 3,313,742 | +0.42(+0.72%) |
Jun 06, 2022 | 59.15 | 59.40 | 58.39 | 58.79 | 4,778,897 | +0.29(+0.50%) |
Jun 03, 2022 | 59.19 | 59.35 | 58.33 | 58.50 | 4,584,663 | -1.30(-2.17%) |
Jun 02, 2022 | 58.30 | 59.86 | 58.16 | 59.80 | 7,356,839 | +1.42(+2.44%) |