Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 69.28 | 70.39 | 69.23 | 70.31 | 2,551,186 | +1.12(+1.61%) |
Mar 30, 2023 | 69.97 | 70.03 | 69.04 | 69.20 | 2,092,448 | -0.20(-0.28%) |
Mar 29, 2023 | 68.99 | 69.66 | 68.69 | 69.39 | 2,467,787 | +1.22(+1.80%) |
Mar 28, 2023 | 67.60 | 68.28 | 67.44 | 68.17 | 2,104,232 | +0.63(+0.93%) |
Mar 27, 2023 | 67.75 | 68.07 | 67.42 | 67.54 | 1,774,567 | +0.33(+0.50%) |
Mar 24, 2023 | 66.36 | 67.51 | 65.47 | 67.21 | 2,228,612 | +0.24(+0.35%) |
Mar 23, 2023 | 66.92 | 67.89 | 66.14 | 66.97 | 2,553,420 | +0.16(+0.23%) |
Mar 22, 2023 | 67.92 | 68.68 | 66.79 | 66.82 | 2,964,563 | -1.44(-2.11%) |
Mar 21, 2023 | 68.76 | 69.05 | 67.93 | 68.26 | 3,442,417 | +0.73(+1.07%) |
Mar 20, 2023 | 66.63 | 67.94 | 66.62 | 67.53 | 3,586,319 | +1.35(+2.04%) |
Mar 17, 2023 | 67.54 | 67.54 | 66.05 | 66.18 | 14,897,107 | -1.64(-2.41%) |
Mar 16, 2023 | 65.84 | 68.13 | 65.54 | 67.81 | 4,482,596 | +1.35(+2.03%) |
Mar 15, 2023 | 67.18 | 67.36 | 65.69 | 66.46 | 5,074,967 | -2.41(-3.50%) |
Mar 14, 2023 | 69.02 | 69.77 | 68.15 | 68.87 | 3,035,911 | +1.03(+1.52%) |
Mar 13, 2023 | 68.08 | 68.56 | 67.17 | 67.84 | 3,189,632 | -1.07(-1.55%) |
Mar 10, 2023 | 69.12 | 69.76 | 68.14 | 68.91 | 3,588,125 | -0.47(-0.68%) |
Mar 09, 2023 | 71.05 | 71.21 | 69.14 | 69.38 | 3,618,064 | -1.25(-1.78%) |
Mar 08, 2023 | 69.78 | 71.05 | 69.52 | 70.64 | 3,009,276 | +0.95(+1.36%) |
Mar 07, 2023 | 71.05 | 71.05 | 69.20 | 69.69 | 3,796,609 | -1.64(-2.29%) |
Mar 06, 2023 | 72.75 | 72.92 | 71.03 | 71.32 | 3,358,663 | -1.81(-2.48%) |
Mar 03, 2023 | 73.85 | 73.85 | 72.92 | 73.13 | 2,895,214 | -0.25(-0.35%) |
Mar 02, 2023 | 72.01 | 73.46 | 71.52 | 73.39 | 2,358,043 | +1.21(+1.68%) |
Mar 01, 2023 | 71.45 | 72.87 | 71.37 | 72.17 | 2,674,830 | +0.63(+0.88%) |
Feb 28, 2023 | 71.47 | 71.82 | 70.93 | 71.55 | 3,100,357 | +0.00(+0.00%) |
Feb 27, 2023 | 71.83 | 72.16 | 71.48 | 71.55 | 2,421,859 | +0.46(+0.65%) |
Feb 24, 2023 | 70.00 | 71.48 | 69.66 | 71.09 | 2,989,511 | +0.08(+0.11%) |
Feb 23, 2023 | 71.45 | 71.90 | 70.31 | 71.01 | 2,053,440 | -0.07(-0.10%) |
Feb 22, 2023 | 71.22 | 71.81 | 70.84 | 71.08 | 2,449,771 | -0.05(-0.07%) |
Feb 21, 2023 | 72.45 | 72.93 | 70.89 | 71.13 | 3,177,911 | -2.07(-2.82%) |
Feb 17, 2023 | 73.09 | 73.33 | 72.55 | 73.19 | 2,105,307 | -0.38(-0.52%) |
Feb 16, 2023 | 73.29 | 74.57 | 73.14 | 73.57 | 1,995,946 | -0.85(-1.14%) |
Feb 15, 2023 | 74.35 | 74.49 | 73.74 | 74.42 | 1,564,442 | -0.12(-0.16%) |
Feb 14, 2023 | 74.17 | 75.06 | 73.75 | 74.54 | 2,025,821 | +0.09(+0.12%) |
Feb 13, 2023 | 73.91 | 74.67 | 73.54 | 74.45 | 2,501,059 | +0.55(+0.74%) |
Feb 10, 2023 | 73.50 | 73.98 | 73.01 | 73.90 | 2,032,061 | +0.05(+0.07%) |
Feb 09, 2023 | 75.88 | 76.43 | 73.38 | 73.86 | 3,486,933 | -1.11(-1.48%) |
Feb 08, 2023 | 75.27 | 75.64 | 74.82 | 74.97 | 3,338,152 | -0.87(-1.14%) |
Feb 07, 2023 | 73.41 | 75.83 | 73.40 | 75.83 | 8,101,125 | +5.29(+7.50%) |
Feb 06, 2023 | 70.81 | 70.91 | 70.00 | 70.54 | 3,149,291 | -0.60(-0.85%) |
Feb 03, 2023 | 71.66 | 72.32 | 71.01 | 71.15 | 2,909,507 | -1.52(-2.09%) |
Feb 02, 2023 | 72.34 | 72.83 | 71.39 | 72.67 | 2,953,116 | +0.39(+0.54%) |
Feb 01, 2023 | 71.69 | 72.91 | 71.03 | 72.28 | 3,686,141 | +0.19(+0.26%) |
Jan 31, 2023 | 71.08 | 72.14 | 70.45 | 72.09 | 2,806,561 | +1.27(+1.79%) |
Jan 30, 2023 | 71.26 | 71.71 | 70.63 | 70.82 | 2,607,595 | -0.88(-1.22%) |
Jan 27, 2023 | 71.22 | 72.32 | 71.22 | 71.70 | 2,227,266 | -0.18(-0.24%) |
Jan 26, 2023 | 71.33 | 71.93 | 70.29 | 71.88 | 3,216,742 | +0.20(+0.27%) |
Jan 25, 2023 | 71.93 | 72.31 | 71.15 | 71.68 | 3,275,432 | -1.37(-1.88%) |
Jan 24, 2023 | 72.34 | 73.22 | 72.13 | 73.06 | 3,146,144 | -0.35(-0.48%) |
Jan 23, 2023 | 71.97 | 73.45 | 71.59 | 73.41 | 2,172,020 | +1.30(+1.80%) |
Jan 20, 2023 | 71.04 | 72.16 | 70.52 | 72.11 | 3,796,432 | +1.14(+1.61%) |
Jan 19, 2023 | 70.95 | 71.13 | 70.15 | 70.97 | 3,776,644 | -0.37(-0.52%) |
Jan 18, 2023 | 72.97 | 73.28 | 71.19 | 71.34 | 7,678,280 | -1.12(-1.55%) |
Jan 17, 2023 | 72.45 | 72.82 | 72.10 | 72.46 | 3,588,259 | -0.85(-1.16%) |
Jan 13, 2023 | 72.03 | 73.48 | 71.83 | 73.31 | 3,522,730 | +0.44(+0.60%) |
Jan 12, 2023 | 72.72 | 73.48 | 72.21 | 72.87 | 2,669,690 | -0.15(-0.20%) |
Jan 11, 2023 | 72.62 | 73.12 | 72.21 | 73.02 | 2,308,729 | +0.96(+1.33%) |
Jan 10, 2023 | 71.51 | 72.17 | 71.01 | 72.06 | 1,834,472 | +0.43(+0.60%) |
Jan 09, 2023 | 71.00 | 72.31 | 70.86 | 71.63 | 3,357,857 | +0.98(+1.39%) |
Jan 06, 2023 | 69.98 | 70.99 | 69.21 | 70.65 | 3,475,017 | +1.56(+2.26%) |
Jan 05, 2023 | 67.85 | 69.14 | 67.50 | 69.09 | 2,657,318 | +0.33(+0.48%) |
Jan 04, 2023 | 67.93 | 69.20 | 67.68 | 68.76 | 2,624,089 | +1.63(+2.43%) |
Jan 03, 2023 | 67.31 | 67.82 | 66.50 | 67.13 | 1,821,973 | +0.22(+0.34%) |
Dec 30, 2022 | 66.34 | 66.93 | 66.22 | 66.90 | 1,476,979 | +0.05(+0.07%) |
Dec 29, 2022 | 66.29 | 67.34 | 66.29 | 66.86 | 1,181,270 | +0.76(+1.15%) |
Dec 28, 2022 | 67.26 | 67.51 | 66.04 | 66.10 | 1,311,378 | -0.96(-1.42%) |
Dec 27, 2022 | 67.02 | 67.59 | 66.92 | 67.05 | 1,508,081 | +0.05(+0.07%) |
Dec 23, 2022 | 65.76 | 67.06 | 65.71 | 67.00 | 1,548,302 | +1.15(+1.75%) |
Dec 22, 2022 | 65.78 | 65.89 | 64.64 | 65.85 | 2,551,166 | -0.75(-1.13%) |
Dec 21, 2022 | 66.50 | 66.94 | 66.42 | 66.60 | 2,092,918 | +0.79(+1.20%) |
Dec 20, 2022 | 66.15 | 66.82 | 65.78 | 65.81 | 2,190,631 | -0.05(-0.07%) |
Dec 19, 2022 | 66.04 | 66.56 | 65.38 | 65.86 | 4,407,285 | -0.34(-0.52%) |
Dec 16, 2022 | 65.65 | 66.99 | 65.30 | 66.20 | 4,758,882 | +0.10(+0.15%) |
Dec 15, 2022 | 66.94 | 67.04 | 65.84 | 66.11 | 3,309,040 | -1.78(-2.63%) |
Dec 14, 2022 | 68.78 | 69.55 | 67.27 | 67.89 | 2,772,961 | -1.19(-1.72%) |
Dec 13, 2022 | 69.90 | 70.04 | 68.50 | 69.08 | 2,553,538 | +0.97(+1.42%) |
Dec 12, 2022 | 67.09 | 68.14 | 66.93 | 68.11 | 2,449,045 | +0.96(+1.42%) |
Dec 09, 2022 | 67.94 | 68.33 | 67.09 | 67.16 | 1,731,697 | -0.94(-1.37%) |
Dec 08, 2022 | 68.59 | 68.92 | 67.81 | 68.09 | 1,973,532 | +0.15(+0.22%) |
Dec 07, 2022 | 68.08 | 68.97 | 67.69 | 67.95 | 2,381,504 | -0.26(-0.39%) |
Dec 06, 2022 | 68.93 | 69.23 | 67.56 | 68.21 | 2,086,865 | -0.44(-0.64%) |
Dec 05, 2022 | 68.88 | 69.43 | 68.52 | 68.65 | 1,984,457 | -1.11(-1.59%) |
Dec 02, 2022 | 67.85 | 69.82 | 67.51 | 69.76 | 2,566,140 | +1.11(+1.62%) |
Dec 01, 2022 | 68.58 | 69.02 | 67.87 | 68.65 | 4,766,011 | -0.09(-0.13%) |
Nov 30, 2022 | 67.69 | 68.77 | 66.70 | 68.74 | 3,891,324 | +1.02(+1.51%) |
Nov 29, 2022 | 67.48 | 68.33 | 67.30 | 67.71 | 2,599,324 | +0.43(+0.64%) |
Nov 28, 2022 | 68.06 | 68.63 | 67.00 | 67.28 | 2,790,905 | -1.84(-2.67%) |
Nov 25, 2022 | 69.34 | 69.97 | 68.96 | 69.13 | 1,083,335 | -0.54(-0.78%) |
Nov 23, 2022 | 69.02 | 69.76 | 68.80 | 69.67 | 1,542,987 | +0.65(+0.94%) |
Nov 22, 2022 | 68.01 | 69.06 | 68.01 | 69.02 | 2,187,177 | +1.33(+1.96%) |
Nov 21, 2022 | 66.71 | 68.17 | 66.46 | 67.69 | 2,268,346 | +0.38(+0.56%) |
Nov 18, 2022 | 68.12 | 68.20 | 66.56 | 67.31 | 2,922,240 | +0.04(+0.06%) |
Nov 17, 2022 | 66.16 | 67.30 | 64.86 | 67.28 | 3,680,257 | +0.20(+0.30%) |
Nov 16, 2022 | 68.52 | 68.87 | 67.02 | 67.07 | 2,924,309 | -1.49(-2.18%) |
Nov 15, 2022 | 69.14 | 69.45 | 67.88 | 68.57 | 3,285,154 | +0.10(+0.14%) |
Nov 14, 2022 | 68.16 | 70.09 | 68.08 | 68.47 | 3,355,573 | -0.23(-0.34%) |
Nov 11, 2022 | 67.84 | 69.53 | 67.29 | 68.70 | 4,633,759 | +1.13(+1.67%) |
Nov 10, 2022 | 66.83 | 69.10 | 66.56 | 67.58 | 6,164,027 | +2.54(+3.91%) |
Nov 09, 2022 | 64.15 | 65.47 | 63.89 | 65.03 | 6,174,026 | +0.73(+1.13%) |
Nov 08, 2022 | 64.00 | 66.41 | 63.04 | 64.31 | 8,090,392 | +4.40(+7.35%) |
Nov 07, 2022 | 60.21 | 60.39 | 59.03 | 59.90 | 4,496,261 | -0.18(-0.31%) |
Nov 04, 2022 | 59.61 | 60.81 | 58.67 | 60.09 | 4,908,094 | +2.25(+3.89%) |
Nov 03, 2022 | 57.84 | 59.17 | 57.57 | 57.83 | 5,285,318 | -0.90(-1.54%) |
Nov 02, 2022 | 60.46 | 58.63 | 58.74 | 9,141,709 | +1.79(+3.13%) | |
Nov 01, 2022 | 57.24 | 57.69 | 56.15 | 56.95 | 4,401,718 | +1.46(+2.62%) |
Oct 31, 2022 | 55.65 | 56.02 | 55.14 | 55.50 | 3,030,054 | -0.35(-0.63%) |
Oct 28, 2022 | 55.27 | 55.96 | 55.08 | 55.85 | 2,283,715 | +0.77(+1.39%) |
Oct 27, 2022 | 55.59 | 55.89 | 54.64 | 55.08 | 2,549,683 | -0.31(-0.56%) |
Oct 26, 2022 | 55.77 | 56.13 | 55.03 | 55.39 | 3,122,674 | +0.13(+0.23%) |
Oct 25, 2022 | 54.06 | 55.28 | 54.06 | 55.26 | 3,914,768 | +0.92(+1.70%) |
Oct 24, 2022 | 54.33 | 54.60 | 53.40 | 54.34 | 2,161,714 | +0.42(+0.77%) |
Oct 21, 2022 | 52.17 | 54.04 | 52.02 | 53.92 | 2,647,315 | +1.77(+3.39%) |
Oct 20, 2022 | 52.51 | 53.61 | 51.92 | 52.16 | 2,253,807 | -0.33(-0.63%) |
Oct 19, 2022 | 53.15 | 53.64 | 52.27 | 52.49 | 2,440,173 | -1.04(-1.94%) |
Oct 18, 2022 | 52.99 | 53.66 | 52.44 | 53.53 | 3,364,774 | +1.89(+3.66%) |
Oct 17, 2022 | 51.89 | 52.64 | 51.29 | 51.64 | 2,795,300 | +1.09(+2.15%) |
Oct 14, 2022 | 52.23 | 52.44 | 50.41 | 50.55 | 2,520,664 | -1.17(-2.27%) |
Oct 13, 2022 | 49.17 | 52.25 | 48.70 | 51.72 | 3,942,296 | +1.68(+3.35%) |
Oct 12, 2022 | 50.15 | 50.56 | 49.72 | 50.04 | 2,377,832 | -0.21(-0.42%) |
Oct 11, 2022 | 49.63 | 51.11 | 49.08 | 50.26 | 2,941,074 | +0.07(+0.14%) |
Oct 10, 2022 | 51.19 | 51.24 | 49.94 | 50.19 | 2,109,631 | -0.61(-1.20%) |
Oct 07, 2022 | 50.92 | 51.64 | 50.43 | 50.80 | 4,150,155 | -0.80(-1.54%) |
Oct 06, 2022 | 52.24 | 52.85 | 51.50 | 51.60 | 2,397,992 | -1.24(-2.35%) |
Oct 05, 2022 | 52.28 | 53.25 | 51.86 | 52.84 | 2,318,889 | -0.25(-0.48%) |
Oct 04, 2022 | 51.81 | 53.16 | 51.78 | 53.09 | 3,545,195 | +2.22(+4.37%) |
Oct 03, 2022 | 49.96 | 51.64 | 49.58 | 50.87 | 4,446,926 | +1.97(+4.03%) |
Sep 30, 2022 | 49.01 | 49.87 | 48.77 | 48.90 | 3,681,031 | -0.24(-0.49%) |
Sep 29, 2022 | 49.00 | 49.23 | 48.36 | 49.14 | 3,489,622 | -0.58(-1.17%) |
Sep 28, 2022 | 48.92 | 49.92 | 48.48 | 49.72 | 2,767,695 | +1.13(+2.32%) |
Sep 27, 2022 | 49.04 | 49.37 | 48.05 | 48.60 | 3,286,152 | +0.04(+0.08%) |
Sep 26, 2022 | 48.80 | 49.92 | 48.32 | 48.56 | 3,131,292 | -0.67(-1.36%) |
Sep 23, 2022 | 49.90 | 50.14 | 48.38 | 49.23 | 3,544,695 | -1.70(-3.33%) |
Sep 22, 2022 | 51.85 | 51.96 | 50.66 | 50.93 | 2,499,152 | -0.64(-1.24%) |
Sep 21, 2022 | 53.22 | 53.31 | 51.53 | 51.57 | 2,482,781 | -1.07(-2.03%) |
Sep 20, 2022 | 52.93 | 53.07 | 52.09 | 52.63 | 2,374,553 | -1.05(-1.95%) |
Sep 19, 2022 | 51.96 | 54.01 | 51.83 | 53.68 | 4,143,608 | +1.31(+2.50%) |
Sep 16, 2022 | 52.47 | 53.39 | 51.47 | 52.37 | 6,471,671 | -1.12(-2.09%) |
Sep 15, 2022 | 54.18 | 54.89 | 53.28 | 53.49 | 2,862,709 | -0.66(-1.22%) |
Sep 14, 2022 | 54.87 | 54.87 | 53.41 | 54.15 | 3,731,846 | -0.81(-1.48%) |
Sep 13, 2022 | 55.86 | 56.54 | 54.60 | 54.96 | 2,992,470 | -2.81(-4.87%) |
Sep 12, 2022 | 57.16 | 58.01 | 56.81 | 57.78 | 4,767,969 | +1.13(+1.99%) |
Sep 09, 2022 | 56.46 | 57.05 | 56.20 | 56.65 | 2,781,793 | +0.93(+1.67%) |
Sep 08, 2022 | 53.88 | 55.77 | 53.55 | 55.72 | 3,206,909 | +1.14(+2.08%) |
Sep 07, 2022 | 52.62 | 54.73 | 52.38 | 54.58 | 3,065,903 | +1.95(+3.70%) |
Sep 06, 2022 | 53.62 | 54.02 | 52.29 | 52.63 | 2,492,110 | -0.49(-0.93%) |
Sep 02, 2022 | 54.71 | 54.71 | 52.77 | 53.13 | 2,387,258 | -0.46(-0.85%) |
Sep 01, 2022 | 53.59 | 53.76 | 52.53 | 53.59 | 3,250,869 | -0.40(-0.74%) |
Aug 31, 2022 | 55.51 | 55.51 | 53.96 | 53.98 | 4,021,724 | -1.42(-2.56%) |
Aug 30, 2022 | 56.69 | 57.05 | 55.17 | 55.40 | 1,905,759 | -0.81(-1.45%) |
Aug 29, 2022 | 55.56 | 56.44 | 55.21 | 56.21 | 2,145,579 | +0.12(+0.21%) |
Aug 26, 2022 | 59.07 | 59.38 | 56.07 | 56.10 | 2,615,791 | -2.69(-4.57%) |
Aug 25, 2022 | 58.07 | 58.81 | 57.64 | 58.79 | 1,917,794 | +1.21(+2.11%) |
Aug 24, 2022 | 57.81 | 57.96 | 57.27 | 57.57 | 1,465,822 | -0.03(-0.05%) |
Aug 23, 2022 | 56.63 | 58.10 | 56.63 | 57.60 | 2,285,956 | +1.08(+1.91%) |
Aug 22, 2022 | 57.48 | 57.54 | 56.37 | 56.52 | 3,043,617 | -2.15(-3.67%) |
Aug 19, 2022 | 59.67 | 60.01 | 58.32 | 58.68 | 1,986,949 | -1.43(-2.37%) |
Aug 18, 2022 | 60.08 | 60.30 | 59.55 | 60.11 | 2,160,033 | +0.00(+0.00%) |
Aug 17, 2022 | 59.92 | 60.24 | 59.41 | 60.11 | 2,659,185 | -0.71(-1.16%) |
Aug 16, 2022 | 60.41 | 61.34 | 60.30 | 60.81 | 1,896,334 | -0.02(-0.03%) |
Aug 15, 2022 | 60.04 | 61.06 | 60.01 | 60.83 | 1,463,280 | +0.00(+0.00%) |
Aug 12, 2022 | 60.80 | 61.12 | 60.32 | 60.83 | 2,663,397 | +0.50(+0.84%) |
Aug 11, 2022 | 59.73 | 61.42 | 59.64 | 60.33 | 3,547,982 | +1.40(+2.37%) |
Aug 10, 2022 | 58.23 | 59.78 | 58.23 | 58.93 | 3,200,599 | +2.04(+3.58%) |
Aug 09, 2022 | 57.27 | 57.40 | 56.61 | 56.89 | 3,375,902 | -0.67(-1.16%) |
Aug 08, 2022 | 57.85 | 58.39 | 56.99 | 57.56 | 3,284,357 | +0.44(+0.76%) |
Aug 05, 2022 | 56.27 | 57.61 | 56.12 | 57.13 | 2,000,985 | +0.30(+0.53%) |
Aug 04, 2022 | 56.49 | 57.41 | 55.79 | 56.83 | 2,930,948 | +0.41(+0.72%) |
Aug 03, 2022 | 57.06 | 57.14 | 55.50 | 56.42 | 4,908,345 | -0.41(-0.72%) |
Aug 02, 2022 | 57.69 | 58.29 | 56.72 | 56.83 | 3,813,393 | -1.58(-2.71%) |
Aug 01, 2022 | 58.65 | 58.79 | 57.70 | 58.41 | 3,067,812 | -1.00(-1.68%) |
Jul 29, 2022 | 58.56 | 59.83 | 58.44 | 59.41 | 2,628,468 | +1.07(+1.83%) |
Jul 28, 2022 | 57.63 | 58.36 | 57.24 | 58.34 | 1,982,585 | +1.00(+1.74%) |
Jul 27, 2022 | 55.63 | 57.44 | 55.33 | 57.34 | 3,477,811 | +1.69(+3.03%) |
Jul 26, 2022 | 55.71 | 56.20 | 55.25 | 55.65 | 2,051,807 | -0.34(-0.60%) |
Jul 25, 2022 | 55.40 | 56.09 | 55.10 | 55.99 | 1,825,749 | +0.74(+1.34%) |
Jul 22, 2022 | 56.07 | 56.29 | 54.75 | 55.25 | 1,499,233 | -0.46(-0.83%) |
Jul 21, 2022 | 54.79 | 55.71 | 54.29 | 55.71 | 1,945,279 | +0.61(+1.10%) |
Jul 20, 2022 | 54.34 | 55.41 | 54.10 | 55.10 | 2,613,741 | +0.53(+0.97%) |
Jul 19, 2022 | 53.30 | 54.68 | 53.18 | 54.57 | 2,856,108 | +2.12(+4.05%) |
Jul 18, 2022 | 53.26 | 53.99 | 52.17 | 52.45 | 2,378,138 | -0.23(-0.44%) |
Jul 15, 2022 | 52.84 | 52.90 | 51.64 | 52.68 | 3,067,766 | +1.07(+2.08%) |
Jul 14, 2022 | 52.03 | 52.18 | 50.95 | 51.61 | 2,610,958 | -1.32(-2.50%) |
Jul 13, 2022 | 52.48 | 53.25 | 51.93 | 52.93 | 2,195,529 | -0.66(-1.22%) |
Jul 12, 2022 | 52.82 | 54.52 | 52.82 | 53.59 | 2,477,138 | +0.63(+1.18%) |
Jul 11, 2022 | 52.87 | 53.32 | 52.58 | 52.96 | 2,044,977 | -0.53(-0.99%) |
Jul 08, 2022 | 54.25 | 54.42 | 53.06 | 53.49 | 2,239,182 | -0.89(-1.63%) |
Jul 07, 2022 | 53.91 | 54.64 | 53.47 | 54.38 | 3,475,176 | +1.33(+2.51%) |
Jul 06, 2022 | 52.65 | 53.35 | 51.92 | 53.05 | 3,058,123 | +0.77(+1.48%) |
Jul 05, 2022 | 51.62 | 52.42 | 50.72 | 52.27 | 7,197,275 | -0.55(-1.04%) |
Jul 01, 2022 | 53.22 | 53.56 | 51.49 | 52.82 | 5,163,709 | -0.80(-1.49%) |
Jun 30, 2022 | 53.36 | 54.21 | 52.70 | 53.63 | 2,555,844 | -0.72(-1.33%) |
Jun 29, 2022 | 55.18 | 55.21 | 53.61 | 54.35 | 2,649,254 | -0.96(-1.74%) |
Jun 28, 2022 | 55.97 | 56.77 | 55.08 | 55.31 | 2,663,284 | -0.23(-0.42%) |
Jun 27, 2022 | 56.40 | 56.49 | 55.27 | 55.55 | 3,712,820 | -0.95(-1.67%) |
Jun 24, 2022 | 53.83 | 56.51 | 53.83 | 56.49 | 11,242,166 | +3.09(+5.78%) |
Jun 23, 2022 | 53.75 | 54.49 | 52.67 | 53.40 | 2,948,325 | -0.54(-1.00%) |
Jun 22, 2022 | 53.14 | 54.65 | 53.10 | 53.94 | 2,831,041 | -0.92(-1.67%) |
Jun 21, 2022 | 55.44 | 55.48 | 54.27 | 54.86 | 2,996,893 | +0.55(+1.01%) |
Jun 17, 2022 | 54.63 | 54.92 | 53.24 | 54.31 | 4,849,736 | -0.47(-0.86%) |
Jun 16, 2022 | 56.01 | 56.09 | 54.04 | 54.78 | 4,584,538 | -3.44(-5.92%) |
Jun 15, 2022 | 59.08 | 59.61 | 57.39 | 58.23 | 2,335,953 | -0.02(-0.03%) |
Jun 14, 2022 | 58.69 | 58.91 | 57.61 | 58.25 | 2,389,128 | -0.48(-0.82%) |
Jun 13, 2022 | 59.63 | 60.08 | 58.32 | 58.73 | 2,537,561 | -2.57(-4.19%) |
Jun 10, 2022 | 62.36 | 62.42 | 61.03 | 61.30 | 2,725,688 | -2.50(-3.92%) |
Jun 09, 2022 | 64.73 | 65.30 | 63.78 | 63.79 | 1,743,206 | -1.47(-2.25%) |
Jun 08, 2022 | 64.88 | 65.88 | 64.81 | 65.26 | 2,179,508 | -0.32(-0.49%) |
Jun 07, 2022 | 64.43 | 65.61 | 63.99 | 65.58 | 2,000,726 | +0.29(+0.44%) |
Jun 06, 2022 | 65.12 | 66.13 | 64.70 | 65.29 | 2,448,217 | +0.72(+1.12%) |
Jun 03, 2022 | 65.73 | 66.01 | 64.23 | 64.57 | 2,571,808 | -1.83(-2.76%) |
Jun 02, 2022 | 65.61 | 66.43 | 65.24 | 66.40 | 2,487,301 | +1.35(+2.08%) |
Jun 01, 2022 | 66.35 | 66.51 | 64.09 | 65.05 | 2,831,795 | -0.41(-0.63%) |
May 31, 2022 | 65.27 | 66.49 | 64.61 | 65.46 | 10,625,671 | -0.49(-0.75%) |
May 27, 2022 | 65.01 | 66.05 | 64.66 | 65.96 | 2,936,807 | +1.27(+1.97%) |
May 26, 2022 | 63.51 | 65.01 | 63.47 | 64.68 | 2,906,645 | +1.88(+3.00%) |
May 25, 2022 | 62.07 | 63.32 | 61.80 | 62.80 | 2,570,036 | +0.74(+1.19%) |
May 24, 2022 | 62.64 | 62.67 | 61.04 | 62.06 | 2,409,167 | -0.80(-1.27%) |
May 23, 2022 | 62.22 | 63.16 | 61.50 | 62.86 | 3,054,906 | +1.56(+2.54%) |
May 20, 2022 | 61.97 | 62.28 | 59.63 | 61.30 | 4,037,657 | -0.45(-0.73%) |
May 19, 2022 | 61.22 | 62.73 | 60.78 | 61.75 | 3,699,491 | +0.04(+0.06%) |
May 18, 2022 | 62.97 | 63.43 | 61.51 | 61.72 | 3,229,334 | -2.04(-3.21%) |
May 17, 2022 | 62.83 | 64.08 | 62.21 | 63.76 | 2,875,613 | +2.19(+3.56%) |
May 16, 2022 | 60.75 | 62.26 | 60.12 | 61.57 | 2,433,462 | -0.01(-0.02%) |
May 13, 2022 | 61.44 | 62.59 | 61.16 | 61.58 | 2,850,634 | +0.85(+1.41%) |
May 12, 2022 | 60.71 | 61.48 | 59.62 | 60.73 | 2,809,521 | -0.12(-0.21%) |
May 11, 2022 | 60.60 | 62.84 | 60.53 | 60.85 | 2,814,135 | +0.06(+0.09%) |
May 10, 2022 | 62.52 | 63.04 | 59.73 | 60.79 | 3,893,657 | -0.97(-1.57%) |
May 09, 2022 | 61.43 | 63.00 | 61.41 | 61.76 | 3,732,244 | -1.05(-1.67%) |
May 06, 2022 | 63.33 | 63.81 | 62.21 | 62.81 | 3,656,177 | -0.69(-1.09%) |
May 05, 2022 | 65.03 | 65.42 | 62.82 | 63.50 | 3,409,010 | -2.53(-3.84%) |
May 04, 2022 | 64.54 | 66.19 | 62.93 | 66.04 | 2,749,219 | +2.30(+3.62%) |
May 03, 2022 | 63.61 | 64.86 | 62.35 | 63.73 | 3,619,444 | +0.46(+0.73%) |
May 02, 2022 | 63.06 | 63.57 | 61.78 | 63.27 | 3,963,070 | -0.03(-0.05%) |
Apr 29, 2022 | 64.62 | 65.62 | 63.03 | 63.30 | 2,723,909 | -1.58(-2.44%) |
Apr 28, 2022 | 64.14 | 64.88 | 62.80 | 64.88 | 2,899,358 | +1.33(+2.10%) |
Apr 27, 2022 | 63.79 | 64.56 | 63.06 | 63.55 | 3,313,591 | +0.02(+0.03%) |
Apr 26, 2022 | 64.78 | 65.50 | 63.51 | 63.53 | 2,196,528 | -1.57(-2.40%) |
Apr 25, 2022 | 64.17 | 65.27 | 62.94 | 65.10 | 3,250,626 | +0.49(+0.76%) |
Apr 22, 2022 | 66.23 | 66.52 | 64.55 | 64.61 | 2,584,272 | -2.29(-3.42%) |
Apr 21, 2022 | 68.95 | 69.09 | 66.73 | 66.89 | 1,704,925 | -0.85(-1.26%) |
Apr 20, 2022 | 67.04 | 68.61 | 66.99 | 67.75 | 2,106,413 | +1.24(+1.86%) |
Apr 19, 2022 | 65.72 | 67.07 | 65.66 | 66.51 | 1,832,044 | +0.64(+0.98%) |
Apr 18, 2022 | 65.69 | 66.49 | 65.41 | 65.86 | 2,074,465 | -0.10(-0.15%) |
Apr 14, 2022 | 66.23 | 66.99 | 65.77 | 65.96 | 2,810,519 | -0.26(-0.39%) |
Apr 13, 2022 | 65.70 | 66.30 | 65.48 | 66.22 | 1,943,897 | +0.49(+0.75%) |
Apr 12, 2022 | 65.91 | 67.03 | 65.34 | 65.73 | 2,317,642 | -0.02(-0.03%) |
Apr 11, 2022 | 65.77 | 67.32 | 65.30 | 65.75 | 2,547,643 | -0.35(-0.52%) |
Apr 08, 2022 | 67.44 | 67.63 | 65.90 | 66.09 | 3,242,363 | -0.84(-1.25%) |
Apr 07, 2022 | 67.23 | 67.37 | 64.80 | 66.93 | 3,808,515 | -0.45(-0.67%) |
Apr 06, 2022 | 69.16 | 69.25 | 66.28 | 67.38 | 4,679,580 | -2.71(-3.86%) |
Apr 05, 2022 | 71.39 | 72.06 | 69.92 | 70.09 | 2,364,018 | -1.81(-2.51%) |
Apr 04, 2022 | 71.60 | 72.33 | 71.07 | 71.89 | 2,805,604 | +0.12(+0.17%) |