Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 56.73 | 56.99 | 56.35 | 56.93 | 859,906 | +0.79(+1.41%) |
Mar 30, 2023 | 56.26 | 56.53 | 55.61 | 56.14 | 885,548 | +0.20(+0.35%) |
Mar 29, 2023 | 55.89 | 56.10 | 55.51 | 55.94 | 826,698 | +0.63(+1.15%) |
Mar 28, 2023 | 55.31 | 55.55 | 54.95 | 55.31 | 795,821 | -0.01(-0.02%) |
Mar 27, 2023 | 55.32 | 55.68 | 55.12 | 55.31 | 870,084 | +0.43(+0.78%) |
Mar 24, 2023 | 54.16 | 54.99 | 53.78 | 54.89 | 936,961 | +0.30(+0.54%) |
Mar 23, 2023 | 54.17 | 55.09 | 54.05 | 54.59 | 956,209 | +0.18(+0.33%) |
Mar 22, 2023 | 55.43 | 55.86 | 54.40 | 54.41 | 1,257,163 | -0.90(-1.63%) |
Mar 21, 2023 | 54.77 | 55.53 | 54.70 | 55.31 | 1,288,462 | +1.43(+2.65%) |
Mar 20, 2023 | 53.55 | 54.17 | 53.17 | 53.89 | 1,644,842 | +0.55(+1.02%) |
Mar 17, 2023 | 54.54 | 54.58 | 53.03 | 53.34 | 2,991,558 | -1.30(-2.38%) |
Mar 16, 2023 | 52.91 | 55.12 | 52.69 | 54.64 | 1,392,774 | +1.67(+3.14%) |
Mar 15, 2023 | 53.43 | 53.88 | 52.37 | 52.98 | 1,515,393 | -1.60(-2.93%) |
Mar 14, 2023 | 54.45 | 54.78 | 53.65 | 54.57 | 1,490,801 | +0.96(+1.79%) |
Mar 13, 2023 | 53.71 | 54.64 | 53.33 | 53.61 | 1,358,423 | -0.84(-1.55%) |
Mar 10, 2023 | 54.92 | 55.48 | 54.00 | 54.45 | 1,374,796 | -0.51(-0.92%) |
Mar 09, 2023 | 56.54 | 56.81 | 54.66 | 54.96 | 1,335,297 | -1.44(-2.55%) |
Mar 08, 2023 | 55.64 | 56.46 | 55.52 | 56.40 | 1,348,106 | +0.85(+1.54%) |
Mar 07, 2023 | 56.59 | 56.72 | 55.42 | 55.54 | 832,775 | -0.97(-1.72%) |
Mar 06, 2023 | 56.50 | 56.95 | 56.37 | 56.51 | 922,336 | +0.24(+0.42%) |
Mar 03, 2023 | 55.88 | 56.32 | 55.37 | 56.28 | 675,675 | +0.60(+1.09%) |
Mar 02, 2023 | 55.21 | 55.73 | 54.90 | 55.67 | 812,918 | +0.14(+0.25%) |
Mar 01, 2023 | 55.25 | 55.86 | 55.07 | 55.53 | 1,290,466 | -0.06(-0.11%) |
Feb 28, 2023 | 55.41 | 56.02 | 55.36 | 55.59 | 1,629,643 | +0.11(+0.20%) |
Feb 27, 2023 | 56.55 | 56.60 | 55.38 | 55.48 | 718,394 | -0.51(-0.90%) |
Feb 24, 2023 | 55.60 | 56.06 | 55.35 | 55.99 | 623,407 | +0.01(+0.02%) |
Feb 23, 2023 | 56.06 | 56.48 | 55.45 | 55.98 | 522,782 | -0.02(-0.04%) |
Feb 22, 2023 | 55.82 | 56.37 | 55.70 | 56.00 | 858,698 | +0.23(+0.41%) |
Feb 21, 2023 | 56.86 | 56.91 | 55.63 | 55.77 | 779,706 | -1.41(-2.46%) |
Feb 17, 2023 | 56.78 | 57.29 | 56.63 | 57.18 | 892,531 | +0.30(+0.52%) |
Feb 16, 2023 | 56.67 | 57.26 | 56.58 | 56.88 | 596,206 | -0.55(-0.95%) |
Feb 15, 2023 | 56.45 | 57.48 | 56.27 | 57.43 | 661,106 | +0.65(+1.15%) |
Feb 14, 2023 | 58.49 | 58.57 | 56.74 | 56.77 | 1,079,624 | -1.20(-2.07%) |
Feb 13, 2023 | 57.85 | 58.17 | 57.65 | 57.97 | 697,465 | +0.22(+0.38%) |
Feb 10, 2023 | 57.67 | 57.79 | 57.12 | 57.75 | 763,354 | -0.06(-0.10%) |
Feb 09, 2023 | 58.72 | 59.09 | 57.69 | 57.81 | 1,073,221 | -0.64(-1.10%) |
Feb 08, 2023 | 59.05 | 59.48 | 58.39 | 58.46 | 880,830 | -1.00(-1.68%) |
Feb 07, 2023 | 58.18 | 59.67 | 58.16 | 59.46 | 1,258,661 | +0.95(+1.63%) |
Feb 06, 2023 | 57.65 | 58.64 | 57.57 | 58.51 | 957,684 | +0.61(+1.06%) |
Feb 03, 2023 | 57.82 | 57.98 | 57.17 | 57.89 | 1,267,260 | -0.27(-0.46%) |
Feb 02, 2023 | 57.89 | 58.20 | 57.18 | 58.16 | 1,484,980 | +0.37(+0.64%) |
Feb 01, 2023 | 57.43 | 58.35 | 56.88 | 57.79 | 1,483,514 | -0.16(-0.27%) |
Jan 31, 2023 | 56.83 | 57.95 | 56.66 | 57.95 | 2,659,509 | +1.09(+1.91%) |
Jan 30, 2023 | 56.90 | 57.37 | 56.78 | 56.86 | 1,257,555 | -0.14(-0.24%) |
Jan 27, 2023 | 57.66 | 57.76 | 56.47 | 57.00 | 1,511,027 | -0.75(-1.30%) |
Jan 26, 2023 | 58.22 | 58.31 | 57.06 | 57.75 | 1,536,310 | -0.59(-1.02%) |
Jan 25, 2023 | 58.25 | 59.00 | 56.97 | 58.34 | 2,024,472 | +0.25(+0.43%) |
Jan 24, 2023 | 61.12 | 61.12 | 56.91 | 58.10 | 2,672,787 | -3.22(-5.25%) |
Jan 23, 2023 | 61.20 | 61.57 | 60.49 | 61.31 | 1,603,877 | +0.24(+0.39%) |
Jan 20, 2023 | 59.88 | 61.15 | 59.55 | 61.07 | 1,294,235 | +1.45(+2.44%) |
Jan 19, 2023 | 59.62 | 59.96 | 59.32 | 59.62 | 1,000,598 | -0.38(-0.63%) |
Jan 18, 2023 | 60.62 | 60.84 | 59.85 | 60.00 | 996,675 | -0.54(-0.90%) |
Jan 17, 2023 | 60.63 | 61.09 | 60.44 | 60.54 | 998,454 | -0.09(-0.15%) |
Jan 13, 2023 | 60.51 | 60.83 | 60.21 | 60.63 | 676,979 | -0.39(-0.63%) |
Jan 12, 2023 | 61.30 | 61.58 | 60.39 | 61.01 | 1,210,360 | -0.03(-0.05%) |
Jan 11, 2023 | 59.49 | 61.08 | 59.38 | 61.04 | 1,413,389 | +1.80(+3.04%) |
Jan 10, 2023 | 58.18 | 59.25 | 58.15 | 59.24 | 806,692 | +1.02(+1.75%) |
Jan 09, 2023 | 58.38 | 59.13 | 58.16 | 58.22 | 967,826 | +0.01(+0.02%) |
Jan 06, 2023 | 57.02 | 58.51 | 56.66 | 58.21 | 735,565 | +1.73(+3.07%) |
Jan 05, 2023 | 56.80 | 57.17 | 55.68 | 56.48 | 1,313,135 | -0.51(-0.90%) |
Jan 04, 2023 | 56.53 | 57.41 | 56.32 | 57.00 | 1,319,596 | +0.94(+1.68%) |
Jan 03, 2023 | 56.46 | 56.87 | 55.52 | 56.06 | 1,174,643 | -0.32(-0.56%) |
Dec 30, 2022 | 56.53 | 56.61 | 55.75 | 56.37 | 672,649 | -0.67(-1.18%) |
Dec 29, 2022 | 56.37 | 57.43 | 56.07 | 57.05 | 736,048 | +1.07(+1.91%) |
Dec 28, 2022 | 56.94 | 57.07 | 55.96 | 55.98 | 684,168 | -0.78(-1.38%) |
Dec 27, 2022 | 56.44 | 56.78 | 56.01 | 56.76 | 793,412 | +0.42(+0.74%) |
Dec 23, 2022 | 56.06 | 56.40 | 55.55 | 56.34 | 775,007 | +0.29(+0.51%) |
Dec 22, 2022 | 56.15 | 56.34 | 55.20 | 56.06 | 1,215,126 | -0.33(-0.58%) |
Dec 21, 2022 | 55.50 | 56.40 | 55.18 | 56.38 | 836,884 | +1.43(+2.61%) |
Dec 20, 2022 | 54.84 | 55.45 | 54.70 | 54.95 | 830,960 | +0.12(+0.22%) |
Dec 19, 2022 | 54.72 | 55.52 | 54.46 | 54.83 | 1,022,732 | -0.09(-0.16%) |
Dec 16, 2022 | 55.26 | 55.83 | 54.43 | 54.92 | 2,276,852 | -1.07(-1.91%) |
Dec 15, 2022 | 56.76 | 56.90 | 55.71 | 55.99 | 900,019 | -1.57(-2.73%) |
Dec 14, 2022 | 58.29 | 59.15 | 57.21 | 57.56 | 1,033,198 | -0.73(-1.26%) |
Dec 13, 2022 | 58.83 | 59.09 | 57.71 | 58.29 | 1,431,345 | +0.89(+1.55%) |
Dec 12, 2022 | 57.00 | 57.45 | 56.66 | 57.40 | 975,671 | +0.50(+0.89%) |
Dec 09, 2022 | 57.15 | 57.50 | 56.88 | 56.90 | 917,233 | -0.27(-0.47%) |
Dec 08, 2022 | 56.77 | 57.64 | 56.41 | 57.17 | 1,224,136 | +0.45(+0.78%) |
Dec 07, 2022 | 57.43 | 57.94 | 56.56 | 56.72 | 1,011,997 | -0.64(-1.12%) |
Dec 06, 2022 | 58.41 | 58.45 | 56.88 | 57.36 | 1,038,190 | -1.07(-1.83%) |
Dec 05, 2022 | 58.43 | 58.69 | 58.08 | 58.43 | 1,209,130 | -0.47(-0.79%) |
Dec 02, 2022 | 57.64 | 59.03 | 57.46 | 58.90 | 970,062 | +0.59(+1.02%) |
Dec 01, 2022 | 59.21 | 59.34 | 57.81 | 58.30 | 1,172,726 | -0.66(-1.12%) |
Nov 30, 2022 | 56.37 | 59.07 | 56.23 | 58.97 | 2,031,998 | +2.21(+3.89%) |
Nov 29, 2022 | 56.89 | 57.51 | 56.71 | 56.76 | 701,108 | -0.52(-0.92%) |
Nov 28, 2022 | 58.18 | 58.72 | 57.24 | 57.28 | 857,615 | -1.36(-2.31%) |
Nov 25, 2022 | 58.33 | 58.90 | 58.17 | 58.64 | 477,449 | +0.62(+1.07%) |
Nov 23, 2022 | 57.34 | 58.18 | 57.07 | 58.02 | 819,747 | +0.69(+1.21%) |
Nov 22, 2022 | 57.89 | 58.00 | 56.89 | 57.32 | 1,185,993 | -0.07(-0.12%) |
Nov 21, 2022 | 56.52 | 57.61 | 56.45 | 57.39 | 913,892 | +1.05(+1.86%) |
Nov 18, 2022 | 56.67 | 57.03 | 56.21 | 56.34 | 1,480,408 | +0.54(+0.98%) |
Nov 17, 2022 | 55.79 | 56.40 | 55.36 | 55.80 | 964,375 | -0.46(-0.81%) |
Nov 16, 2022 | 55.22 | 56.38 | 55.22 | 56.26 | 1,118,120 | +1.04(+1.88%) |
Nov 15, 2022 | 55.88 | 56.18 | 54.71 | 55.22 | 1,121,417 | +0.16(+0.29%) |
Nov 14, 2022 | 56.26 | 56.75 | 55.05 | 55.06 | 1,444,952 | -1.02(-1.82%) |
Nov 11, 2022 | 58.55 | 58.55 | 55.33 | 56.08 | 1,294,733 | -2.00(-3.44%) |
Nov 10, 2022 | 56.86 | 58.17 | 56.11 | 58.08 | 1,368,149 | +2.93(+5.31%) |
Nov 09, 2022 | 55.70 | 56.26 | 55.13 | 55.15 | 583,638 | -0.71(-1.28%) |
Nov 08, 2022 | 55.62 | 56.48 | 55.22 | 55.86 | 965,363 | +0.43(+0.77%) |
Nov 07, 2022 | 55.37 | 55.62 | 54.69 | 55.43 | 1,115,577 | +0.25(+0.45%) |
Nov 04, 2022 | 56.56 | 56.56 | 54.04 | 55.19 | 2,251,797 | -0.76(-1.36%) |
Nov 03, 2022 | 56.11 | 56.98 | 55.89 | 55.95 | 1,057,668 | -0.59(-1.05%) |
Nov 02, 2022 | 58.07 | 56.43 | 56.54 | 1,430,775 | -1.49(-2.57%) | |
Nov 01, 2022 | 58.42 | 58.56 | 57.74 | 58.04 | 1,011,798 | -0.02(-0.04%) |
Oct 31, 2022 | 57.71 | 58.49 | 57.35 | 58.06 | 1,957,677 | +0.15(+0.26%) |
Oct 28, 2022 | 56.20 | 57.98 | 56.00 | 57.91 | 1,318,106 | +1.92(+3.42%) |
Oct 27, 2022 | 55.61 | 56.45 | 55.57 | 56.00 | 1,634,030 | +0.74(+1.34%) |
Oct 26, 2022 | 54.41 | 55.65 | 53.17 | 55.26 | 3,498,189 | +0.84(+1.54%) |
Oct 25, 2022 | 56.27 | 59.70 | 54.28 | 54.42 | 6,857,129 | -7.88(-12.65%) |
Oct 24, 2022 | 61.33 | 62.51 | 61.33 | 62.30 | 1,501,090 | +1.53(+2.52%) |
Oct 21, 2022 | 60.15 | 60.98 | 59.08 | 60.77 | 2,329,273 | +0.63(+1.05%) |
Oct 20, 2022 | 61.94 | 61.94 | 59.91 | 60.13 | 1,134,458 | -1.99(-3.20%) |
Oct 19, 2022 | 61.21 | 62.21 | 60.77 | 62.12 | 1,618,467 | +0.73(+1.19%) |
Oct 18, 2022 | 61.95 | 61.97 | 60.81 | 61.39 | 1,259,225 | +0.86(+1.42%) |
Oct 17, 2022 | 59.85 | 61.27 | 59.83 | 60.53 | 1,809,849 | +1.79(+3.04%) |
Oct 14, 2022 | 62.29 | 62.48 | 58.63 | 58.74 | 1,666,361 | -3.04(-4.92%) |
Oct 13, 2022 | 58.88 | 62.17 | 58.46 | 61.78 | 1,745,236 | +1.86(+3.10%) |
Oct 12, 2022 | 61.03 | 61.03 | 59.80 | 59.93 | 1,303,200 | -1.26(-2.07%) |
Oct 11, 2022 | 61.23 | 61.93 | 60.68 | 61.19 | 1,302,230 | -0.11(-0.18%) |
Oct 10, 2022 | 60.77 | 61.53 | 60.60 | 61.30 | 817,568 | +0.84(+1.39%) |
Oct 07, 2022 | 61.39 | 61.52 | 60.05 | 60.46 | 1,128,561 | -1.41(-2.28%) |
Oct 06, 2022 | 62.79 | 62.91 | 61.65 | 61.87 | 1,062,573 | -1.05(-1.66%) |
Oct 05, 2022 | 61.99 | 63.24 | 61.85 | 62.92 | 926,357 | +0.41(+0.65%) |
Oct 04, 2022 | 61.80 | 63.23 | 61.80 | 62.51 | 1,103,957 | +1.24(+2.03%) |
Oct 03, 2022 | 59.80 | 61.63 | 59.80 | 61.27 | 1,664,637 | +1.54(+2.58%) |
Sep 30, 2022 | 60.06 | 60.93 | 59.54 | 59.73 | 1,848,060 | -0.40(-0.67%) |
Sep 29, 2022 | 59.30 | 60.25 | 58.68 | 60.13 | 2,060,035 | +0.64(+1.08%) |
Sep 28, 2022 | 59.33 | 59.92 | 58.73 | 59.49 | 1,410,730 | +0.78(+1.33%) |
Sep 27, 2022 | 58.60 | 59.75 | 58.15 | 58.71 | 2,033,858 | +0.82(+1.42%) |
Sep 26, 2022 | 57.96 | 58.51 | 57.36 | 57.89 | 1,568,402 | -0.30(-0.51%) |
Sep 23, 2022 | 58.11 | 58.84 | 57.44 | 58.19 | 1,488,183 | -0.32(-0.54%) |
Sep 22, 2022 | 59.45 | 59.46 | 58.03 | 58.51 | 1,509,753 | -1.15(-1.92%) |
Sep 21, 2022 | 61.07 | 61.89 | 59.61 | 59.65 | 1,052,750 | -1.03(-1.69%) |
Sep 20, 2022 | 60.47 | 61.05 | 59.86 | 60.68 | 1,868,826 | -0.31(-0.50%) |
Sep 19, 2022 | 60.51 | 61.12 | 60.32 | 60.98 | 2,050,019 | +0.21(+0.34%) |
Sep 16, 2022 | 60.32 | 60.91 | 59.90 | 60.78 | 4,026,694 | +0.05(+0.08%) |
Sep 15, 2022 | 61.80 | 61.91 | 60.52 | 60.73 | 2,365,313 | -1.02(-1.65%) |
Sep 14, 2022 | 62.20 | 62.21 | 61.23 | 61.74 | 2,641,720 | -0.24(-0.38%) |
Sep 13, 2022 | 63.32 | 63.48 | 61.84 | 61.98 | 1,092,905 | -2.51(-3.89%) |
Sep 12, 2022 | 64.69 | 64.81 | 64.15 | 64.49 | 953,177 | -0.11(-0.17%) |
Sep 09, 2022 | 64.77 | 65.37 | 64.53 | 64.60 | 953,076 | -0.14(-0.21%) |
Sep 08, 2022 | 64.08 | 64.80 | 63.88 | 64.74 | 628,275 | +0.29(+0.44%) |
Sep 07, 2022 | 62.81 | 64.57 | 62.71 | 64.45 | 901,334 | +1.88(+3.00%) |
Sep 06, 2022 | 62.20 | 63.11 | 62.16 | 62.57 | 827,850 | +0.46(+0.75%) |
Sep 02, 2022 | 63.41 | 63.67 | 61.78 | 62.11 | 768,067 | -0.76(-1.21%) |
Sep 01, 2022 | 62.22 | 62.90 | 61.66 | 62.87 | 997,059 | +0.61(+0.98%) |
Aug 31, 2022 | 63.46 | 63.70 | 62.24 | 62.26 | 1,098,137 | -0.75(-1.19%) |
Aug 30, 2022 | 63.94 | 63.94 | 62.85 | 63.01 | 644,101 | -0.56(-0.89%) |
Aug 29, 2022 | 63.64 | 64.20 | 63.11 | 63.57 | 1,002,522 | -0.71(-1.11%) |
Aug 26, 2022 | 65.88 | 65.88 | 64.25 | 64.28 | 632,799 | -1.46(-2.22%) |
Aug 25, 2022 | 64.81 | 65.79 | 64.50 | 65.74 | 721,790 | +1.20(+1.87%) |
Aug 24, 2022 | 64.43 | 64.79 | 64.18 | 64.54 | 827,115 | +0.30(+0.46%) |
Aug 23, 2022 | 64.90 | 65.09 | 64.15 | 64.24 | 641,259 | -0.87(-1.33%) |
Aug 22, 2022 | 65.75 | 66.08 | 65.01 | 65.11 | 874,984 | -1.32(-1.99%) |
Aug 19, 2022 | 66.72 | 66.78 | 66.12 | 66.44 | 927,539 | -0.53(-0.80%) |
Aug 18, 2022 | 67.09 | 67.24 | 66.38 | 66.97 | 1,689,661 | -0.13(-0.19%) |
Aug 17, 2022 | 66.69 | 67.42 | 66.53 | 67.10 | 622,012 | -0.20(-0.29%) |
Aug 16, 2022 | 66.84 | 67.58 | 66.77 | 67.29 | 722,932 | +0.15(+0.22%) |
Aug 15, 2022 | 66.45 | 67.28 | 66.16 | 67.15 | 794,636 | +0.43(+0.65%) |
Aug 12, 2022 | 66.20 | 66.75 | 66.01 | 66.71 | 1,410,638 | +1.00(+1.52%) |
Aug 11, 2022 | 65.88 | 66.51 | 65.44 | 65.71 | 746,784 | +0.17(+0.26%) |
Aug 10, 2022 | 65.18 | 65.70 | 65.12 | 65.55 | 1,255,606 | +0.84(+1.30%) |
Aug 09, 2022 | 64.26 | 65.19 | 64.17 | 64.71 | 810,627 | +0.34(+0.53%) |
Aug 08, 2022 | 64.25 | 64.77 | 64.01 | 64.37 | 702,066 | +0.37(+0.59%) |
Aug 05, 2022 | 62.91 | 64.03 | 62.74 | 63.99 | 571,765 | +0.58(+0.92%) |
Aug 04, 2022 | 63.25 | 63.67 | 63.10 | 63.41 | 1,159,685 | +0.02(+0.03%) |
Aug 03, 2022 | 62.29 | 63.60 | 62.26 | 63.39 | 682,072 | +1.39(+2.24%) |
Aug 02, 2022 | 62.11 | 62.71 | 61.82 | 62.00 | 927,953 | -0.30(-0.47%) |
Aug 01, 2022 | 63.22 | 63.55 | 62.18 | 62.30 | 1,055,232 | -1.89(-2.95%) |
Jul 29, 2022 | 63.67 | 64.78 | 63.59 | 64.19 | 1,327,205 | +0.71(+1.12%) |
Jul 28, 2022 | 62.34 | 63.54 | 61.66 | 63.48 | 1,293,085 | +1.28(+2.06%) |
Jul 27, 2022 | 61.13 | 62.49 | 61.13 | 62.20 | 1,051,478 | +1.37(+2.25%) |
Jul 26, 2022 | 60.64 | 61.71 | 60.38 | 60.83 | 1,366,485 | -0.69(-1.12%) |
Jul 25, 2022 | 61.23 | 61.72 | 60.87 | 61.52 | 1,051,557 | +0.41(+0.68%) |
Jul 22, 2022 | 61.74 | 61.92 | 60.55 | 61.11 | 951,423 | -0.38(-0.63%) |
Jul 21, 2022 | 60.01 | 61.52 | 59.88 | 61.49 | 1,024,863 | +1.66(+2.77%) |
Jul 20, 2022 | 60.04 | 60.41 | 59.61 | 59.83 | 1,467,676 | -0.17(-0.28%) |
Jul 19, 2022 | 58.59 | 60.07 | 58.42 | 60.00 | 1,484,615 | +2.06(+3.56%) |
Jul 18, 2022 | 58.55 | 59.34 | 57.79 | 57.94 | 1,245,374 | -0.54(-0.93%) |
Jul 15, 2022 | 58.43 | 58.82 | 58.17 | 58.48 | 1,080,452 | +1.00(+1.73%) |
Jul 14, 2022 | 57.09 | 57.70 | 56.68 | 57.49 | 803,393 | -0.58(-1.00%) |
Jul 13, 2022 | 57.45 | 58.60 | 57.29 | 58.07 | 865,527 | -0.15(-0.25%) |
Jul 12, 2022 | 58.51 | 59.35 | 57.80 | 58.22 | 1,014,341 | -0.60(-1.02%) |
Jul 11, 2022 | 59.04 | 59.26 | 58.65 | 58.82 | 614,926 | -0.42(-0.72%) |
Jul 08, 2022 | 59.66 | 59.77 | 59.04 | 59.24 | 1,006,450 | -0.36(-0.61%) |
Jul 07, 2022 | 59.59 | 59.94 | 59.32 | 59.61 | 1,255,999 | +0.03(+0.05%) |
Jul 06, 2022 | 59.23 | 59.97 | 58.69 | 59.58 | 1,226,511 | +0.51(+0.87%) |
Jul 05, 2022 | 57.84 | 59.13 | 57.69 | 59.06 | 2,481,952 | +0.56(+0.96%) |
Jul 01, 2022 | 57.52 | 58.51 | 57.29 | 58.50 | 1,456,943 | +0.98(+1.70%) |
Jun 30, 2022 | 56.86 | 57.72 | 56.48 | 57.53 | 1,629,349 | +0.34(+0.59%) |
Jun 29, 2022 | 56.94 | 57.35 | 56.55 | 57.19 | 1,683,487 | +0.29(+0.50%) |
Jun 28, 2022 | 58.28 | 59.08 | 56.88 | 56.90 | 1,076,123 | -1.29(-2.22%) |
Jun 27, 2022 | 58.27 | 58.43 | 57.54 | 58.20 | 1,271,228 | -0.04(-0.07%) |
Jun 24, 2022 | 56.91 | 58.29 | 56.80 | 58.24 | 1,397,209 | +1.75(+3.09%) |
Jun 23, 2022 | 55.09 | 56.84 | 54.88 | 56.49 | 1,601,279 | +1.77(+3.24%) |
Jun 22, 2022 | 53.48 | 55.58 | 53.48 | 54.72 | 1,361,395 | +0.61(+1.13%) |
Jun 21, 2022 | 53.33 | 54.33 | 53.29 | 54.10 | 1,377,974 | +1.35(+2.56%) |
Jun 17, 2022 | 52.75 | 53.36 | 52.36 | 52.75 | 2,030,936 | +0.22(+0.41%) |
Jun 16, 2022 | 53.05 | 53.13 | 52.17 | 52.54 | 1,821,699 | -1.64(-3.02%) |
Jun 15, 2022 | 54.57 | 55.10 | 53.27 | 54.17 | 1,101,453 | +0.28(+0.51%) |
Jun 14, 2022 | 53.69 | 54.44 | 53.34 | 53.90 | 1,391,631 | +0.17(+0.31%) |
Jun 13, 2022 | 53.84 | 54.61 | 53.17 | 53.73 | 1,244,550 | -1.24(-2.26%) |
Jun 10, 2022 | 54.85 | 55.69 | 54.46 | 54.97 | 1,254,357 | -1.07(-1.92%) |
Jun 09, 2022 | 57.65 | 58.02 | 56.02 | 56.05 | 1,073,185 | -1.58(-2.74%) |
Jun 08, 2022 | 57.91 | 58.58 | 57.58 | 57.62 | 937,490 | -0.80(-1.37%) |
Jun 07, 2022 | 57.55 | 58.44 | 57.21 | 58.42 | 992,005 | +0.33(+0.56%) |
Jun 06, 2022 | 58.52 | 59.01 | 57.94 | 58.10 | 1,677,834 | +0.18(+0.31%) |
Jun 03, 2022 | 57.93 | 58.55 | 57.75 | 57.92 | 1,056,150 | -0.86(-1.46%) |
Jun 02, 2022 | 57.24 | 58.83 | 56.81 | 58.78 | 1,329,162 | +1.58(+2.76%) |
Jun 01, 2022 | 58.69 | 59.01 | 56.70 | 57.20 | 1,378,275 | -1.34(-2.29%) |
May 31, 2022 | 58.64 | 59.07 | 57.61 | 58.54 | 8,205,084 | -0.57(-0.97%) |
May 27, 2022 | 57.59 | 59.12 | 57.48 | 59.11 | 2,486,993 | +1.82(+3.18%) |
May 26, 2022 | 56.01 | 57.56 | 55.53 | 57.29 | 2,158,423 | +1.89(+3.42%) |
May 25, 2022 | 55.00 | 55.69 | 54.55 | 55.40 | 2,419,957 | +0.22(+0.39%) |
May 24, 2022 | 54.89 | 55.38 | 53.86 | 55.18 | 1,856,178 | -0.01(-0.02%) |
May 23, 2022 | 54.85 | 55.39 | 53.89 | 55.19 | 2,323,575 | +0.96(+1.76%) |
May 20, 2022 | 54.46 | 54.60 | 52.65 | 54.23 | 5,532,400 | +0.29(+0.53%) |
May 19, 2022 | 54.26 | 54.59 | 53.16 | 53.95 | 3,125,001 | -0.54(-1.00%) |
May 18, 2022 | 56.83 | 56.97 | 54.34 | 54.49 | 1,635,710 | -2.98(-5.18%) |
May 17, 2022 | 57.24 | 57.55 | 56.44 | 57.47 | 1,862,436 | +0.81(+1.43%) |
May 16, 2022 | 56.97 | 57.17 | 56.20 | 56.66 | 1,542,942 | -0.43(-0.76%) |
May 13, 2022 | 55.81 | 57.42 | 55.62 | 57.09 | 1,848,348 | +1.81(+3.28%) |
May 12, 2022 | 55.10 | 56.12 | 54.47 | 55.28 | 2,173,159 | -0.03(-0.05%) |
May 11, 2022 | 56.48 | 57.16 | 55.20 | 55.31 | 2,108,678 | -1.44(-2.54%) |
May 10, 2022 | 56.34 | 57.18 | 55.46 | 56.75 | 2,990,986 | +0.96(+1.71%) |
May 09, 2022 | 57.05 | 57.13 | 55.56 | 55.79 | 2,066,795 | -1.64(-2.85%) |
May 06, 2022 | 57.65 | 57.97 | 56.71 | 57.43 | 1,906,975 | -0.61(-1.05%) |
May 05, 2022 | 59.97 | 60.35 | 57.34 | 58.04 | 1,562,704 | -2.51(-4.15%) |
May 04, 2022 | 58.98 | 60.67 | 57.90 | 60.55 | 2,365,238 | +1.53(+2.59%) |
May 03, 2022 | 59.33 | 60.33 | 58.75 | 59.02 | 2,132,453 | -0.12(-0.20%) |
May 02, 2022 | 61.52 | 61.72 | 57.63 | 59.14 | 3,303,688 | -1.87(-3.07%) |
Apr 29, 2022 | 63.94 | 64.07 | 60.79 | 61.01 | 3,866,459 | -3.73(-5.76%) |
Apr 28, 2022 | 64.28 | 65.16 | 63.29 | 64.74 | 1,931,613 | +1.04(+1.64%) |
Apr 27, 2022 | 64.67 | 65.14 | 63.50 | 63.70 | 2,095,505 | -0.95(-1.48%) |
Apr 26, 2022 | 67.64 | 67.77 | 64.63 | 64.65 | 2,510,864 | -2.73(-4.05%) |
Apr 25, 2022 | 66.40 | 67.55 | 65.57 | 67.38 | 1,761,673 | +0.71(+1.06%) |
Apr 22, 2022 | 69.34 | 69.45 | 66.57 | 66.67 | 1,392,461 | -2.90(-4.17%) |
Apr 21, 2022 | 70.47 | 70.91 | 69.42 | 69.57 | 1,672,116 | -0.37(-0.53%) |
Apr 20, 2022 | 69.29 | 70.15 | 69.10 | 69.95 | 1,735,203 | +0.89(+1.28%) |
Apr 19, 2022 | 68.95 | 69.36 | 68.46 | 69.06 | 1,578,420 | +0.24(+0.34%) |
Apr 18, 2022 | 69.43 | 69.97 | 68.50 | 68.82 | 1,795,516 | -1.32(-1.88%) |
Apr 14, 2022 | 70.85 | 71.24 | 70.08 | 70.14 | 966,884 | -0.58(-0.82%) |
Apr 13, 2022 | 70.72 | 71.06 | 69.82 | 70.72 | 1,182,190 | -0.09(-0.13%) |
Apr 12, 2022 | 71.53 | 72.30 | 70.57 | 70.81 | 960,482 | -0.56(-0.79%) |
Apr 11, 2022 | 71.71 | 72.09 | 70.76 | 71.37 | 1,084,787 | -0.44(-0.62%) |
Apr 08, 2022 | 72.26 | 72.67 | 71.71 | 71.82 | 945,319 | -0.43(-0.60%) |
Apr 07, 2022 | 71.78 | 72.71 | 71.22 | 72.25 | 1,513,484 | +0.51(+0.71%) |
Apr 06, 2022 | 70.76 | 71.85 | 70.48 | 71.74 | 1,240,056 | +0.51(+0.72%) |
Apr 05, 2022 | 70.91 | 72.45 | 70.88 | 71.23 | 1,074,147 | +0.16(+0.22%) |
Apr 04, 2022 | 71.28 | 72.19 | 70.88 | 71.07 | 1,286,441 | -0.35(-0.50%) |