Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 60.80 | 62.02 | 60.58 | 61.86 | 2,465,380 | +1.67(+2.78%) |
Mar 30, 2023 | 60.16 | 60.46 | 59.46 | 60.18 | 2,613,822 | +0.77(+1.30%) |
Mar 29, 2023 | 58.79 | 59.45 | 58.23 | 59.41 | 2,930,219 | +1.53(+2.64%) |
Mar 28, 2023 | 57.70 | 58.18 | 57.21 | 57.88 | 1,295,925 | +0.15(+0.25%) |
Mar 27, 2023 | 56.85 | 58.24 | 56.13 | 57.73 | 2,531,501 | +1.38(+2.45%) |
Mar 24, 2023 | 55.42 | 56.37 | 54.02 | 56.35 | 3,461,049 | -0.16(-0.28%) |
Mar 23, 2023 | 57.89 | 58.82 | 56.08 | 56.51 | 3,697,840 | -1.20(-2.09%) |
Mar 22, 2023 | 59.30 | 60.41 | 57.56 | 57.71 | 3,303,520 | -1.74(-2.93%) |
Mar 21, 2023 | 58.21 | 60.48 | 57.72 | 59.46 | 5,182,110 | +3.82(+6.86%) |
Mar 20, 2023 | 56.24 | 56.72 | 54.73 | 55.64 | 4,572,076 | +0.27(+0.50%) |
Mar 17, 2023 | 56.60 | 57.00 | 54.38 | 55.36 | 6,297,875 | -2.17(-3.78%) |
Mar 16, 2023 | 55.60 | 58.52 | 54.89 | 57.54 | 5,940,599 | +1.12(+1.98%) |
Mar 15, 2023 | 56.31 | 56.93 | 55.29 | 56.42 | 8,766,159 | -2.11(-3.60%) |
Mar 14, 2023 | 58.44 | 59.84 | 57.30 | 58.53 | 10,216,100 | +1.26(+2.21%) |
Mar 13, 2023 | 58.53 | 59.20 | 55.00 | 57.26 | 11,486,482 | -1.78(-3.02%) |
Mar 10, 2023 | 65.62 | 65.87 | 58.51 | 59.04 | 11,638,737 | -6.93(-10.51%) |
Mar 09, 2023 | 69.63 | 70.06 | 65.88 | 65.98 | 2,069,834 | -3.78(-5.42%) |
Mar 08, 2023 | 69.69 | 70.23 | 69.34 | 69.76 | 1,662,991 | +0.03(+0.04%) |
Mar 07, 2023 | 70.56 | 71.19 | 69.54 | 69.73 | 1,584,008 | -1.31(-1.85%) |
Mar 06, 2023 | 71.66 | 72.25 | 70.65 | 71.04 | 1,994,268 | -0.56(-0.78%) |
Mar 03, 2023 | 71.16 | 71.75 | 70.95 | 71.60 | 2,251,848 | +0.72(+1.01%) |
Mar 02, 2023 | 69.42 | 71.10 | 68.31 | 70.88 | 1,984,561 | +0.43(+0.61%) |
Mar 01, 2023 | 69.06 | 71.07 | 68.79 | 70.45 | 2,465,618 | +1.02(+1.47%) |
Feb 28, 2023 | 69.39 | 70.02 | 69.02 | 69.44 | 2,219,696 | +0.47(+0.68%) |
Feb 27, 2023 | 70.13 | 71.10 | 68.49 | 68.97 | 2,043,428 | -0.44(-0.63%) |
Feb 24, 2023 | 68.60 | 69.52 | 68.32 | 69.41 | 2,201,944 | -0.33(-0.48%) |
Feb 23, 2023 | 69.59 | 70.74 | 69.34 | 69.74 | 2,237,825 | +0.92(+1.34%) |
Feb 22, 2023 | 68.06 | 69.38 | 67.63 | 68.82 | 2,148,053 | +0.90(+1.33%) |
Feb 21, 2023 | 68.91 | 69.17 | 67.67 | 67.92 | 2,572,829 | -2.05(-2.93%) |
Feb 17, 2023 | 69.42 | 70.74 | 69.34 | 69.96 | 2,624,730 | -0.24(-0.35%) |
Feb 16, 2023 | 69.18 | 71.00 | 68.86 | 70.21 | 1,733,154 | -0.33(-0.47%) |
Feb 15, 2023 | 68.72 | 70.55 | 68.72 | 70.54 | 2,175,981 | +0.75(+1.07%) |
Feb 14, 2023 | 69.15 | 71.22 | 68.89 | 69.79 | 3,523,306 | +0.57(+0.83%) |
Feb 13, 2023 | 68.65 | 69.60 | 68.30 | 69.22 | 3,537,601 | +0.40(+0.58%) |
Feb 10, 2023 | 65.99 | 69.38 | 65.99 | 68.82 | 2,954,415 | +2.20(+3.30%) |
Feb 09, 2023 | 68.17 | 69.58 | 65.96 | 66.62 | 6,873,852 | -5.35(-7.43%) |
Feb 08, 2023 | 70.39 | 72.68 | 70.39 | 71.96 | 2,364,374 | +0.53(+0.74%) |
Feb 07, 2023 | 69.96 | 71.79 | 69.59 | 71.44 | 2,138,906 | +1.18(+1.68%) |
Feb 06, 2023 | 70.02 | 70.37 | 69.33 | 70.26 | 2,124,614 | -1.23(-1.72%) |
Feb 03, 2023 | 69.59 | 72.39 | 69.35 | 71.48 | 2,315,058 | +1.22(+1.73%) |
Feb 02, 2023 | 71.72 | 72.19 | 69.09 | 70.27 | 3,251,345 | -0.36(-0.51%) |
Feb 01, 2023 | 68.99 | 71.30 | 68.69 | 70.63 | 2,813,939 | +1.69(+2.46%) |
Jan 31, 2023 | 67.30 | 68.96 | 66.86 | 68.93 | 2,107,790 | +1.48(+2.19%) |
Jan 30, 2023 | 68.65 | 68.65 | 67.28 | 67.45 | 1,859,826 | -1.52(-2.20%) |
Jan 27, 2023 | 68.14 | 69.48 | 67.85 | 68.97 | 1,822,953 | +0.38(+0.55%) |
Jan 26, 2023 | 66.35 | 68.67 | 66.06 | 68.59 | 3,627,897 | +2.76(+4.19%) |
Jan 25, 2023 | 64.71 | 66.15 | 63.97 | 65.84 | 1,742,216 | -0.10(-0.15%) |
Jan 24, 2023 | 66.03 | 67.23 | 65.84 | 65.93 | 2,668,936 | -1.11(-1.66%) |
Jan 23, 2023 | 65.32 | 67.80 | 64.77 | 67.04 | 2,901,320 | +1.72(+2.64%) |
Jan 20, 2023 | 64.65 | 65.58 | 64.02 | 65.32 | 1,369,033 | +1.26(+1.96%) |
Jan 19, 2023 | 65.28 | 65.97 | 63.38 | 64.06 | 2,649,773 | -2.19(-3.31%) |
Jan 18, 2023 | 67.29 | 67.75 | 66.18 | 66.25 | 2,109,212 | -1.03(-1.53%) |
Jan 17, 2023 | 67.53 | 68.13 | 67.01 | 67.29 | 1,923,935 | -0.60(-0.89%) |
Jan 13, 2023 | 65.73 | 68.06 | 65.54 | 67.89 | 1,923,163 | +1.24(+1.86%) |
Jan 12, 2023 | 66.23 | 67.51 | 65.93 | 66.65 | 2,835,215 | +0.74(+1.12%) |
Jan 11, 2023 | 65.74 | 66.20 | 65.24 | 65.91 | 2,062,940 | +1.13(+1.74%) |
Jan 10, 2023 | 63.61 | 65.01 | 63.60 | 64.78 | 1,282,932 | +1.17(+1.84%) |
Jan 09, 2023 | 62.82 | 64.50 | 62.74 | 63.62 | 2,455,507 | +0.96(+1.54%) |
Jan 06, 2023 | 62.05 | 62.66 | 61.01 | 62.65 | 1,773,395 | +1.34(+2.19%) |
Jan 05, 2023 | 61.53 | 62.29 | 61.23 | 61.31 | 1,481,117 | -1.37(-2.19%) |
Jan 04, 2023 | 61.99 | 62.74 | 61.35 | 62.68 | 2,152,507 | +1.51(+2.47%) |
Jan 03, 2023 | 61.57 | 63.00 | 60.55 | 61.17 | 1,896,738 | -0.95(-1.54%) |
Dec 30, 2022 | 60.68 | 62.15 | 60.68 | 62.13 | 1,480,307 | +0.21(+0.35%) |
Dec 29, 2022 | 61.38 | 62.46 | 60.89 | 61.91 | 1,202,715 | +1.02(+1.68%) |
Dec 28, 2022 | 61.75 | 62.21 | 60.81 | 60.89 | 1,289,579 | -0.87(-1.40%) |
Dec 27, 2022 | 62.65 | 63.02 | 61.70 | 61.76 | 1,010,533 | -0.82(-1.31%) |
Dec 23, 2022 | 62.07 | 62.75 | 61.67 | 62.57 | 799,593 | +0.47(+0.75%) |
Dec 22, 2022 | 62.15 | 62.43 | 60.95 | 62.11 | 1,255,791 | -0.75(-1.19%) |
Dec 21, 2022 | 61.81 | 63.03 | 61.50 | 62.86 | 1,918,696 | +1.79(+2.93%) |
Dec 20, 2022 | 60.78 | 61.56 | 60.33 | 61.06 | 1,580,063 | +0.36(+0.59%) |
Dec 19, 2022 | 60.89 | 61.25 | 60.24 | 60.70 | 1,793,125 | -0.18(-0.29%) |
Dec 16, 2022 | 61.60 | 62.19 | 60.29 | 60.88 | 4,249,534 | -1.51(-2.42%) |
Dec 15, 2022 | 63.01 | 63.47 | 61.77 | 62.39 | 2,285,147 | -1.97(-3.06%) |
Dec 14, 2022 | 63.69 | 65.21 | 63.27 | 64.36 | 1,927,322 | +0.62(+0.98%) |
Dec 13, 2022 | 64.61 | 65.55 | 63.28 | 63.73 | 3,454,755 | +1.33(+2.14%) |
Dec 12, 2022 | 61.32 | 62.43 | 61.00 | 62.40 | 1,984,658 | +1.16(+1.89%) |
Dec 09, 2022 | 60.81 | 62.33 | 60.80 | 61.24 | 1,673,729 | +0.05(+0.08%) |
Dec 08, 2022 | 60.40 | 61.24 | 59.98 | 61.19 | 2,155,910 | +1.40(+2.35%) |
Dec 07, 2022 | 61.20 | 61.45 | 59.65 | 59.79 | 2,536,958 | -1.80(-2.93%) |
Dec 06, 2022 | 62.59 | 63.01 | 61.09 | 61.59 | 3,235,914 | -1.23(-1.95%) |
Dec 05, 2022 | 65.74 | 66.52 | 61.97 | 62.82 | 3,501,923 | -3.65(-5.49%) |
Dec 02, 2022 | 66.38 | 67.76 | 65.85 | 66.47 | 2,338,513 | -0.94(-1.40%) |
Dec 01, 2022 | 66.68 | 68.08 | 66.58 | 67.41 | 3,829,596 | -0.17(-0.24%) |
Nov 30, 2022 | 64.62 | 67.60 | 64.43 | 67.58 | 5,136,840 | +3.45(+5.38%) |
Nov 29, 2022 | 63.84 | 64.36 | 63.41 | 64.13 | 2,026,667 | +0.82(+1.29%) |
Nov 28, 2022 | 63.99 | 64.53 | 63.21 | 63.31 | 2,348,397 | -1.41(-2.18%) |
Nov 25, 2022 | 63.59 | 64.98 | 63.33 | 64.73 | 1,044,499 | +1.11(+1.75%) |
Nov 23, 2022 | 62.99 | 64.01 | 62.99 | 63.62 | 2,016,517 | +0.55(+0.86%) |
Nov 22, 2022 | 61.48 | 63.12 | 60.95 | 63.07 | 2,278,232 | +2.06(+3.38%) |
Nov 21, 2022 | 59.93 | 61.42 | 59.80 | 61.01 | 1,516,686 | +0.68(+1.13%) |
Nov 18, 2022 | 60.67 | 61.06 | 59.68 | 60.32 | 1,736,612 | +0.34(+0.57%) |
Nov 17, 2022 | 59.59 | 60.48 | 59.12 | 59.98 | 1,902,435 | -0.75(-1.23%) |
Nov 16, 2022 | 61.45 | 62.01 | 60.01 | 60.73 | 1,809,457 | -1.73(-2.78%) |
Nov 15, 2022 | 62.32 | 63.62 | 61.65 | 62.47 | 2,994,138 | +1.91(+3.15%) |
Nov 14, 2022 | 62.21 | 63.30 | 60.56 | 60.56 | 2,632,081 | -2.56(-4.06%) |
Nov 11, 2022 | 62.74 | 63.76 | 62.36 | 63.12 | 3,913,209 | +0.96(+1.54%) |
Nov 10, 2022 | 62.27 | 64.14 | 61.83 | 62.17 | 5,744,849 | +3.12(+5.28%) |
Nov 09, 2022 | 60.81 | 61.38 | 58.98 | 59.05 | 3,360,381 | -2.61(-4.24%) |
Nov 08, 2022 | 60.99 | 62.72 | 60.40 | 61.66 | 2,644,125 | +0.54(+0.89%) |
Nov 07, 2022 | 60.98 | 61.39 | 60.18 | 61.12 | 3,207,386 | +0.55(+0.91%) |
Nov 04, 2022 | 59.48 | 61.31 | 58.92 | 60.57 | 3,437,716 | +1.98(+3.39%) |
Nov 03, 2022 | 56.58 | 59.92 | 56.05 | 58.59 | 3,985,663 | +1.06(+1.85%) |
Nov 02, 2022 | 56.62 | 57.52 | 5,272,310 | +2.19(+3.95%) | ||
Nov 01, 2022 | 54.54 | 56.17 | 54.31 | 55.33 | 3,286,155 | +1.75(+3.27%) |
Oct 31, 2022 | 53.31 | 54.20 | 52.80 | 53.58 | 2,756,141 | -0.26(-0.49%) |
Oct 28, 2022 | 52.28 | 53.86 | 51.81 | 53.84 | 2,510,744 | +1.30(+2.47%) |
Oct 27, 2022 | 52.74 | 53.44 | 52.37 | 52.55 | 2,726,894 | +0.15(+0.28%) |
Oct 26, 2022 | 52.35 | 53.77 | 52.17 | 52.40 | 1,764,901 | -0.16(-0.31%) |
Oct 25, 2022 | 50.15 | 52.65 | 50.15 | 52.57 | 2,293,935 | +2.50(+4.99%) |
Oct 24, 2022 | 49.86 | 50.38 | 48.76 | 50.07 | 2,340,603 | +0.51(+1.04%) |
Oct 21, 2022 | 47.63 | 49.60 | 47.06 | 49.55 | 2,065,747 | +1.98(+4.17%) |
Oct 20, 2022 | 47.83 | 49.35 | 47.22 | 47.57 | 1,899,486 | -0.30(-0.63%) |
Oct 19, 2022 | 48.18 | 48.54 | 47.45 | 47.87 | 1,826,575 | -0.76(-1.57%) |
Oct 18, 2022 | 48.62 | 49.73 | 48.03 | 48.64 | 1,678,867 | +1.29(+2.72%) |
Oct 17, 2022 | 47.19 | 47.89 | 46.89 | 47.35 | 2,339,244 | +1.51(+3.29%) |
Oct 14, 2022 | 47.63 | 48.00 | 45.76 | 45.84 | 2,205,088 | -1.16(-2.47%) |
Oct 13, 2022 | 45.53 | 48.18 | 44.15 | 47.00 | 5,595,679 | +0.25(+0.54%) |
Oct 12, 2022 | 45.87 | 46.93 | 45.18 | 46.75 | 2,212,470 | +0.60(+1.30%) |
Oct 11, 2022 | 46.94 | 47.12 | 45.71 | 46.15 | 3,008,711 | -0.84(-1.79%) |
Oct 10, 2022 | 47.72 | 48.18 | 46.34 | 46.99 | 1,728,299 | -0.21(-0.45%) |
Oct 07, 2022 | 48.73 | 48.92 | 46.68 | 47.20 | 2,407,649 | -2.17(-4.39%) |
Oct 06, 2022 | 49.61 | 50.57 | 49.10 | 49.37 | 1,534,289 | -0.60(-1.20%) |
Oct 05, 2022 | 49.11 | 50.30 | 48.74 | 49.97 | 1,963,425 | -0.29(-0.58%) |
Oct 04, 2022 | 48.55 | 50.41 | 48.03 | 50.26 | 2,732,997 | +2.90(+6.13%) |
Oct 03, 2022 | 45.90 | 47.76 | 45.10 | 47.36 | 3,680,119 | +2.35(+5.23%) |
Sep 30, 2022 | 46.12 | 46.57 | 44.94 | 45.01 | 3,111,361 | -1.09(-2.37%) |
Sep 29, 2022 | 47.55 | 47.57 | 45.43 | 46.10 | 2,472,560 | -2.34(-4.84%) |
Sep 28, 2022 | 47.36 | 48.76 | 46.90 | 48.44 | 2,142,620 | +1.16(+2.46%) |
Sep 27, 2022 | 48.06 | 48.50 | 46.65 | 47.28 | 1,907,144 | -0.02(-0.04%) |
Sep 26, 2022 | 47.59 | 48.80 | 46.57 | 47.30 | 2,498,450 | -0.71(-1.47%) |
Sep 23, 2022 | 49.00 | 49.28 | 47.26 | 48.01 | 4,421,008 | -1.85(-3.71%) |
Sep 22, 2022 | 50.99 | 51.11 | 49.33 | 49.86 | 2,120,719 | -1.11(-2.18%) |
Sep 21, 2022 | 52.54 | 53.09 | 50.97 | 50.97 | 1,885,510 | -1.16(-2.23%) |
Sep 20, 2022 | 53.12 | 53.49 | 51.75 | 52.13 | 2,541,430 | -1.54(-2.87%) |
Sep 19, 2022 | 52.34 | 54.35 | 52.34 | 53.67 | 3,901,403 | +0.62(+1.17%) |
Sep 16, 2022 | 53.99 | 54.36 | 52.68 | 53.05 | 11,469,131 | -2.26(-4.09%) |
Sep 15, 2022 | 55.17 | 56.35 | 55.13 | 55.31 | 2,285,803 | -0.26(-0.47%) |
Sep 14, 2022 | 55.02 | 55.97 | 54.72 | 55.58 | 2,438,651 | +0.74(+1.34%) |
Sep 13, 2022 | 55.28 | 55.62 | 54.54 | 54.84 | 2,140,112 | -2.21(-3.87%) |
Sep 12, 2022 | 56.62 | 57.39 | 56.47 | 57.05 | 1,486,826 | +0.80(+1.43%) |
Sep 09, 2022 | 55.46 | 56.48 | 55.40 | 56.24 | 1,815,427 | +1.21(+2.20%) |
Sep 08, 2022 | 54.27 | 55.11 | 53.84 | 55.03 | 2,350,812 | +0.12(+0.21%) |
Sep 07, 2022 | 53.61 | 55.11 | 53.04 | 54.92 | 3,067,206 | +1.08(+2.01%) |
Sep 06, 2022 | 53.48 | 54.17 | 52.45 | 53.83 | 2,668,476 | +0.60(+1.13%) |
Sep 02, 2022 | 54.20 | 54.89 | 52.96 | 53.23 | 1,662,500 | +0.16(+0.31%) |
Sep 01, 2022 | 53.17 | 53.54 | 51.76 | 53.07 | 2,804,949 | -0.73(-1.35%) |
Aug 31, 2022 | 54.28 | 54.79 | 53.52 | 53.79 | 1,897,548 | +0.61(+1.15%) |
Aug 30, 2022 | 54.17 | 54.57 | 52.87 | 53.18 | 2,606,670 | -0.70(-1.29%) |
Aug 29, 2022 | 54.09 | 54.09 | 53.16 | 53.88 | 2,281,819 | -0.68(-1.24%) |
Aug 26, 2022 | 58.28 | 58.37 | 54.55 | 54.56 | 2,481,167 | -3.81(-6.53%) |
Aug 25, 2022 | 57.49 | 58.43 | 57.33 | 58.37 | 1,815,108 | +1.31(+2.29%) |
Aug 24, 2022 | 56.18 | 57.31 | 56.16 | 57.07 | 2,493,579 | +0.84(+1.50%) |
Aug 23, 2022 | 55.54 | 56.60 | 55.40 | 56.22 | 1,501,567 | +0.98(+1.77%) |
Aug 22, 2022 | 55.14 | 55.74 | 54.67 | 55.25 | 2,274,150 | -1.02(-1.81%) |
Aug 19, 2022 | 56.90 | 56.90 | 55.75 | 56.26 | 2,053,933 | -1.37(-2.38%) |
Aug 18, 2022 | 57.39 | 57.99 | 57.23 | 57.64 | 2,612,769 | +0.30(+0.52%) |
Aug 17, 2022 | 57.66 | 57.99 | 57.04 | 57.34 | 1,726,236 | -1.05(-1.81%) |
Aug 16, 2022 | 58.73 | 59.02 | 57.86 | 58.39 | 1,616,282 | -0.72(-1.22%) |
Aug 15, 2022 | 58.17 | 59.35 | 58.00 | 59.11 | 2,050,083 | +0.46(+0.79%) |
Aug 12, 2022 | 59.09 | 59.28 | 58.35 | 58.65 | 2,843,062 | +0.11(+0.18%) |
Aug 11, 2022 | 57.69 | 59.41 | 57.56 | 58.55 | 3,167,212 | +0.87(+1.50%) |
Aug 10, 2022 | 56.61 | 57.99 | 56.33 | 57.68 | 1,948,492 | +2.01(+3.61%) |
Aug 09, 2022 | 54.90 | 55.77 | 54.37 | 55.67 | 2,055,381 | +0.46(+0.84%) |
Aug 08, 2022 | 55.64 | 56.22 | 55.08 | 55.21 | 3,373,162 | -0.11(-0.19%) |
Aug 05, 2022 | 54.97 | 56.33 | 54.57 | 55.31 | 1,835,281 | -0.44(-0.79%) |
Aug 04, 2022 | 54.50 | 56.85 | 52.59 | 55.76 | 3,178,450 | +0.73(+1.33%) |
Aug 03, 2022 | 54.82 | 55.55 | 54.25 | 55.03 | 2,726,847 | +0.79(+1.45%) |
Aug 02, 2022 | 54.22 | 55.12 | 53.59 | 54.24 | 2,193,118 | -0.68(-1.24%) |
Aug 01, 2022 | 54.17 | 55.05 | 53.53 | 54.92 | 1,596,907 | +0.02(+0.03%) |
Jul 29, 2022 | 54.33 | 55.28 | 54.33 | 54.90 | 2,435,732 | +0.57(+1.04%) |
Jul 28, 2022 | 52.95 | 54.38 | 52.45 | 54.33 | 1,976,176 | +1.62(+3.06%) |
Jul 27, 2022 | 51.89 | 52.93 | 51.68 | 52.72 | 1,160,993 | +1.23(+2.39%) |
Jul 26, 2022 | 51.95 | 52.07 | 50.88 | 51.49 | 1,147,564 | -0.47(-0.91%) |
Jul 25, 2022 | 51.45 | 52.39 | 51.03 | 51.96 | 1,396,430 | +0.10(+0.19%) |
Jul 22, 2022 | 52.71 | 53.23 | 51.45 | 51.86 | 1,314,734 | -0.62(-1.17%) |
Jul 21, 2022 | 51.98 | 52.68 | 50.38 | 52.48 | 2,066,887 | +0.38(+0.72%) |
Jul 20, 2022 | 51.05 | 52.17 | 50.86 | 52.10 | 1,581,690 | +1.08(+2.11%) |
Jul 19, 2022 | 49.28 | 51.14 | 49.22 | 51.03 | 2,009,000 | +1.70(+3.45%) |
Jul 18, 2022 | 49.70 | 50.50 | 49.14 | 49.32 | 1,643,442 | +0.43(+0.89%) |
Jul 15, 2022 | 47.65 | 48.99 | 46.62 | 48.89 | 3,086,358 | +2.10(+4.48%) |
Jul 14, 2022 | 47.43 | 47.43 | 45.91 | 46.80 | 2,850,276 | -1.57(-3.24%) |
Jul 13, 2022 | 47.63 | 48.67 | 46.12 | 48.36 | 2,458,335 | -0.39(-0.81%) |
Jul 12, 2022 | 48.78 | 49.70 | 48.47 | 48.76 | 1,820,387 | +0.01(+0.02%) |
Jul 11, 2022 | 49.05 | 49.17 | 48.26 | 48.75 | 1,501,202 | -0.83(-1.67%) |
Jul 08, 2022 | 50.18 | 50.47 | 49.10 | 49.57 | 1,940,226 | -0.72(-1.43%) |
Jul 07, 2022 | 48.90 | 50.39 | 48.90 | 50.30 | 2,193,580 | +1.99(+4.12%) |
Jul 06, 2022 | 49.02 | 49.82 | 48.06 | 48.31 | 2,028,767 | -0.80(-1.63%) |
Jul 05, 2022 | 46.15 | 49.12 | 45.74 | 49.10 | 3,183,623 | +1.74(+3.67%) |
Jul 01, 2022 | 46.25 | 47.63 | 45.97 | 47.36 | 2,302,535 | +0.75(+1.61%) |
Jun 30, 2022 | 46.73 | 47.32 | 45.38 | 46.61 | 3,946,321 | -1.15(-2.42%) |
Jun 29, 2022 | 49.19 | 49.23 | 47.01 | 47.77 | 2,537,727 | -1.53(-3.10%) |
Jun 28, 2022 | 50.57 | 51.09 | 49.15 | 49.30 | 1,802,891 | -1.07(-2.12%) |
Jun 27, 2022 | 50.91 | 51.37 | 49.67 | 50.36 | 2,097,433 | +0.37(+0.73%) |
Jun 24, 2022 | 48.66 | 50.50 | 48.64 | 50.00 | 8,621,593 | +1.98(+4.12%) |
Jun 23, 2022 | 48.58 | 49.18 | 47.09 | 48.02 | 2,001,521 | -0.24(-0.50%) |
Jun 22, 2022 | 47.10 | 48.77 | 46.82 | 48.26 | 4,155,743 | +0.33(+0.68%) |
Jun 21, 2022 | 47.88 | 48.70 | 47.67 | 47.93 | 6,126,187 | +1.54(+3.32%) |
Jun 17, 2022 | 44.98 | 46.68 | 44.90 | 46.39 | 9,209,959 | +1.41(+3.14%) |
Jun 16, 2022 | 47.44 | 47.44 | 44.20 | 44.98 | 7,336,853 | -3.62(-7.46%) |
Jun 15, 2022 | 48.06 | 49.63 | 47.88 | 48.60 | 6,626,540 | +1.14(+2.41%) |
Jun 14, 2022 | 48.27 | 48.61 | 46.88 | 47.46 | 3,836,853 | -0.69(-1.44%) |
Jun 13, 2022 | 50.00 | 50.00 | 47.04 | 48.15 | 4,283,859 | -4.20(-8.03%) |
Jun 10, 2022 | 52.62 | 53.43 | 51.48 | 52.35 | 2,734,647 | -2.12(-3.90%) |
Jun 09, 2022 | 54.80 | 55.19 | 53.61 | 54.48 | 3,014,891 | -0.63(-1.15%) |
Jun 08, 2022 | 56.44 | 56.81 | 54.76 | 55.11 | 3,079,180 | -1.69(-2.98%) |
Jun 07, 2022 | 56.69 | 56.99 | 55.54 | 56.81 | 1,927,780 | -0.09(-0.15%) |
Jun 06, 2022 | 55.94 | 58.01 | 55.24 | 56.89 | 3,410,921 | +1.34(+2.41%) |
Jun 03, 2022 | 55.31 | 56.37 | 55.16 | 55.56 | 2,288,064 | -0.72(-1.28%) |
Jun 02, 2022 | 55.76 | 56.54 | 54.85 | 56.28 | 2,698,218 | +0.73(+1.32%) |
Jun 01, 2022 | 55.42 | 56.36 | 54.37 | 55.55 | 3,263,285 | +0.12(+0.23%) |
May 31, 2022 | 57.89 | 57.93 | 55.15 | 55.42 | 5,343,068 | -2.58(-4.44%) |
May 27, 2022 | 56.50 | 58.17 | 56.34 | 58.00 | 2,668,914 | +2.12(+3.80%) |
May 26, 2022 | 53.91 | 56.03 | 53.44 | 55.87 | 4,275,118 | +2.24(+4.18%) |
May 25, 2022 | 51.06 | 53.83 | 50.64 | 53.63 | 4,361,425 | +2.12(+4.11%) |
May 24, 2022 | 51.93 | 52.37 | 50.33 | 51.52 | 3,085,885 | -1.58(-2.97%) |
May 23, 2022 | 52.96 | 53.48 | 52.14 | 53.09 | 3,372,878 | +0.71(+1.36%) |
May 20, 2022 | 52.31 | 53.08 | 50.99 | 52.38 | 3,441,847 | +0.51(+0.98%) |
May 19, 2022 | 51.68 | 53.02 | 51.47 | 51.87 | 4,046,273 | -0.38(-0.72%) |
May 18, 2022 | 51.74 | 53.12 | 51.63 | 52.25 | 3,083,562 | -0.44(-0.84%) |
May 17, 2022 | 52.45 | 53.29 | 51.68 | 52.69 | 2,350,964 | +1.62(+3.18%) |
May 16, 2022 | 51.59 | 51.90 | 50.62 | 51.07 | 2,676,714 | -0.66(-1.27%) |
May 13, 2022 | 50.55 | 52.45 | 50.50 | 51.72 | 4,553,918 | +2.51(+5.10%) |
May 12, 2022 | 48.67 | 49.39 | 47.41 | 49.21 | 4,209,703 | +0.53(+1.10%) |
May 11, 2022 | 47.86 | 50.35 | 47.31 | 48.68 | 4,953,210 | +0.54(+1.13%) |
May 10, 2022 | 48.73 | 49.41 | 46.93 | 48.14 | 3,890,387 | +0.85(+1.80%) |
May 09, 2022 | 49.70 | 50.44 | 46.97 | 47.29 | 4,331,319 | -3.20(-6.33%) |
May 06, 2022 | 50.85 | 51.74 | 49.75 | 50.48 | 5,698,175 | -0.45(-0.88%) |
May 05, 2022 | 52.50 | 53.88 | 50.26 | 50.93 | 5,527,256 | -0.28(-0.54%) |
May 04, 2022 | 49.39 | 51.43 | 48.15 | 51.21 | 4,425,861 | +1.84(+3.73%) |
May 03, 2022 | 49.64 | 50.58 | 49.14 | 49.37 | 4,128,925 | -0.18(-0.37%) |
May 02, 2022 | 47.52 | 49.63 | 47.37 | 49.55 | 4,148,228 | +2.06(+4.34%) |
Apr 29, 2022 | 49.38 | 50.90 | 47.41 | 47.49 | 2,817,446 | -2.43(-4.87%) |
Apr 28, 2022 | 48.81 | 50.43 | 47.73 | 49.92 | 3,183,920 | +1.33(+2.73%) |
Apr 27, 2022 | 48.71 | 49.81 | 48.07 | 48.59 | 2,739,292 | -0.22(-0.45%) |
Apr 26, 2022 | 51.69 | 52.31 | 48.65 | 48.81 | 3,746,615 | -3.09(-5.96%) |
Apr 25, 2022 | 50.97 | 51.98 | 49.96 | 51.90 | 3,706,016 | +0.44(+0.85%) |
Apr 22, 2022 | 53.37 | 53.52 | 51.32 | 51.47 | 2,340,528 | -2.13(-3.97%) |
Apr 21, 2022 | 57.54 | 58.34 | 53.32 | 53.59 | 2,730,882 | -2.86(-5.07%) |
Apr 20, 2022 | 56.13 | 57.15 | 55.85 | 56.46 | 2,145,424 | +0.54(+0.97%) |
Apr 19, 2022 | 54.18 | 56.11 | 54.18 | 55.91 | 1,703,870 | +1.75(+3.22%) |
Apr 18, 2022 | 54.62 | 54.74 | 53.67 | 54.17 | 2,171,495 | -0.70(-1.27%) |
Apr 14, 2022 | 55.25 | 55.81 | 54.64 | 54.86 | 2,425,239 | -0.25(-0.45%) |
Apr 13, 2022 | 53.96 | 55.22 | 53.18 | 55.11 | 2,928,114 | +2.14(+4.04%) |
Apr 12, 2022 | 54.55 | 55.67 | 52.77 | 52.97 | 3,279,033 | -1.30(-2.39%) |
Apr 11, 2022 | 54.40 | 54.87 | 53.69 | 54.27 | 2,381,221 | -0.66(-1.20%) |
Apr 08, 2022 | 54.62 | 55.52 | 54.37 | 54.93 | 2,917,761 | -0.10(-0.19%) |
Apr 07, 2022 | 56.01 | 56.29 | 54.00 | 55.03 | 3,215,180 | -1.30(-2.30%) |
Apr 06, 2022 | 57.42 | 58.09 | 55.83 | 56.33 | 2,617,813 | -2.00(-3.44%) |
Apr 05, 2022 | 60.25 | 60.67 | 58.08 | 58.34 | 2,306,175 | -2.13(-3.52%) |
Apr 04, 2022 | 59.71 | 60.80 | 59.63 | 60.47 | 1,805,895 | +0.98(+1.65%) |