Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 57.74 | 57.80 | 57.63 | 57.73 | 4,128,868 | -0.13(-0.22%) |
May 05, 2023 | 57.40 | 57.94 | 57.35 | 57.85 | 7,333,528 | +0.77(+1.34%) |
May 04, 2023 | 56.92 | 57.29 | 56.92 | 57.09 | 4,511,036 | +0.11(+0.19%) |
May 03, 2023 | 57.02 | 57.34 | 56.92 | 56.98 | 7,786,364 | +0.34(+0.60%) |
May 02, 2023 | 56.52 | 56.68 | 56.28 | 56.64 | 6,764,744 | -0.48(-0.83%) |
May 01, 2023 | 57.10 | 57.24 | 56.97 | 57.12 | 5,063,923 | -0.07(-0.12%) |
Apr 28, 2023 | 56.88 | 57.20 | 56.73 | 57.18 | 9,259,961 | -0.46(-0.79%) |
Apr 27, 2023 | 57.24 | 57.68 | 57.16 | 57.64 | 6,112,764 | +0.92(+1.63%) |
Apr 26, 2023 | 57.04 | 57.05 | 56.66 | 56.72 | 6,489,151 | -0.20(-0.36%) |
Apr 25, 2023 | 57.29 | 57.33 | 56.89 | 56.92 | 5,635,852 | -0.40(-0.70%) |
Apr 24, 2023 | 57.10 | 57.33 | 57.08 | 57.32 | 3,467,691 | -0.03(-0.05%) |
Apr 21, 2023 | 57.22 | 57.36 | 56.96 | 57.35 | 6,664,868 | +0.32(+0.56%) |
Apr 20, 2023 | 56.82 | 57.16 | 56.82 | 57.03 | 3,655,300 | +0.18(+0.32%) |
Apr 19, 2023 | 56.78 | 56.93 | 56.73 | 56.84 | 4,220,340 | -0.46(-0.80%) |
Apr 18, 2023 | 57.36 | 57.43 | 57.13 | 57.30 | 3,228,831 | +0.34(+0.60%) |
Apr 17, 2023 | 56.80 | 56.98 | 56.71 | 56.96 | 2,783,662 | +0.17(+0.29%) |
Apr 14, 2023 | 57.05 | 57.28 | 56.59 | 56.79 | 4,622,721 | -0.43(-0.75%) |
Apr 13, 2023 | 56.89 | 57.30 | 56.89 | 57.22 | 5,005,185 | +0.79(+1.39%) |
Apr 12, 2023 | 56.71 | 56.75 | 56.32 | 56.43 | 3,886,169 | +0.18(+0.33%) |
Apr 11, 2023 | 56.25 | 56.34 | 56.09 | 56.25 | 4,515,809 | +0.18(+0.33%) |
Apr 10, 2023 | 55.64 | 56.07 | 55.64 | 56.07 | 5,601,951 | -0.12(-0.21%) |
Apr 06, 2023 | 56.20 | 56.32 | 56.04 | 56.18 | 6,333,632 | -0.24(-0.43%) |
Apr 05, 2023 | 56.57 | 56.77 | 56.27 | 56.42 | 6,253,094 | -0.86(-1.49%) |
Apr 04, 2023 | 57.16 | 57.43 | 57.11 | 57.28 | 5,841,577 | -0.02(-0.03%) |
Apr 03, 2023 | 57.04 | 57.31 | 56.93 | 57.30 | 8,976,052 | +0.26(+0.46%) |
Mar 31, 2023 | 56.56 | 57.06 | 56.52 | 57.04 | 8,671,824 | +0.69(+1.22%) |
Mar 30, 2023 | 56.33 | 56.46 | 56.28 | 56.35 | 5,147,987 | +0.26(+0.47%) |
Mar 29, 2023 | 56.06 | 56.18 | 55.98 | 56.08 | 5,376,808 | +0.21(+0.38%) |
Mar 28, 2023 | 55.85 | 55.92 | 55.76 | 55.87 | 3,960,471 | +0.11(+0.19%) |
Mar 27, 2023 | 55.60 | 55.82 | 55.54 | 55.76 | 3,860,530 | +0.24(+0.44%) |
Mar 24, 2023 | 55.39 | 55.53 | 55.16 | 55.52 | 4,242,456 | +0.17(+0.30%) |
Mar 23, 2023 | 55.60 | 55.87 | 55.15 | 55.36 | 7,358,528 | +0.24(+0.44%) |
Mar 22, 2023 | 55.25 | 55.89 | 55.07 | 55.11 | 6,290,237 | -0.16(-0.28%) |
Mar 21, 2023 | 55.14 | 55.29 | 54.96 | 55.27 | 4,775,348 | +0.34(+0.62%) |
Mar 20, 2023 | 54.74 | 55.08 | 54.70 | 54.93 | 6,757,753 | +0.79(+1.45%) |
Mar 17, 2023 | 54.46 | 54.56 | 54.14 | 54.14 | 5,536,152 | -0.34(-0.62%) |
Mar 16, 2023 | 53.82 | 54.49 | 53.78 | 54.48 | 7,284,505 | +1.09(+2.04%) |
Mar 15, 2023 | 53.48 | 53.58 | 53.02 | 53.39 | 12,642,068 | -1.11(-2.03%) |
Mar 14, 2023 | 54.18 | 54.55 | 54.11 | 54.50 | 6,445,909 | -0.16(-0.28%) |
Mar 13, 2023 | 54.90 | 55.22 | 54.65 | 54.66 | 9,395,753 | -0.52(-0.95%) |
Mar 10, 2023 | 55.72 | 55.87 | 55.11 | 55.18 | 9,626,789 | -0.67(-1.20%) |
Mar 09, 2023 | 56.42 | 56.52 | 55.74 | 55.85 | 5,397,575 | -0.10(-0.17%) |
Mar 08, 2023 | 55.83 | 56.10 | 55.72 | 55.95 | 8,279,850 | +0.68(+1.23%) |
Mar 07, 2023 | 55.98 | 56.06 | 55.23 | 55.27 | 6,124,182 | -0.50(-0.89%) |
Mar 06, 2023 | 55.77 | 55.94 | 55.66 | 55.76 | 5,293,840 | +0.00(+0.00%) |
Mar 03, 2023 | 55.24 | 55.86 | 55.11 | 55.76 | 8,640,782 | +1.25(+2.30%) |
Mar 02, 2023 | 54.19 | 54.59 | 54.17 | 54.51 | 4,586,685 | +0.06(+0.11%) |
Mar 01, 2023 | 54.47 | 54.66 | 54.32 | 54.45 | 6,114,441 | +0.09(+0.16%) |
Feb 28, 2023 | 54.30 | 54.58 | 54.22 | 54.36 | 4,993,800 | -0.20(-0.37%) |
Feb 27, 2023 | 54.62 | 54.70 | 54.45 | 54.57 | 2,167,745 | +0.52(+0.95%) |
Feb 24, 2023 | 54.00 | 54.24 | 53.88 | 54.05 | 3,905,090 | -0.82(-1.49%) |
Feb 23, 2023 | 54.51 | 54.88 | 54.31 | 54.87 | 2,958,432 | +0.54(+1.00%) |
Feb 22, 2023 | 54.63 | 54.65 | 54.20 | 54.33 | 2,889,038 | -0.41(-0.75%) |
Feb 21, 2023 | 54.96 | 55.13 | 54.70 | 54.73 | 3,339,950 | -0.68(-1.23%) |
Feb 17, 2023 | 55.23 | 55.49 | 55.05 | 55.41 | 2,029,897 | -0.02(-0.03%) |
Feb 16, 2023 | 55.21 | 55.72 | 55.16 | 55.43 | 3,474,388 | -0.18(-0.33%) |
Feb 15, 2023 | 55.38 | 55.63 | 55.30 | 55.62 | 3,586,890 | -0.55(-0.99%) |
Feb 14, 2023 | 55.87 | 56.48 | 55.75 | 56.17 | 4,468,003 | -0.28(-0.50%) |
Feb 13, 2023 | 55.91 | 56.45 | 55.87 | 56.45 | 4,205,926 | -0.03(-0.05%) |
Feb 10, 2023 | 56.59 | 56.67 | 56.30 | 56.48 | 3,044,730 | +0.32(+0.57%) |
Feb 09, 2023 | 56.91 | 56.93 | 56.08 | 56.16 | 3,856,624 | +0.06(+0.10%) |
Feb 08, 2023 | 56.31 | 56.39 | 56.00 | 56.10 | 3,560,914 | -0.62(-1.10%) |
Feb 07, 2023 | 55.92 | 56.75 | 55.75 | 56.73 | 4,372,790 | +0.82(+1.46%) |
Feb 06, 2023 | 55.85 | 55.97 | 55.54 | 55.91 | 2,789,868 | -0.52(-0.91%) |
Feb 03, 2023 | 56.51 | 56.84 | 56.22 | 56.42 | 4,752,481 | -0.65(-1.14%) |
Feb 02, 2023 | 57.34 | 57.35 | 56.77 | 57.08 | 5,243,264 | -0.14(-0.24%) |
Feb 01, 2023 | 56.69 | 57.37 | 56.31 | 57.21 | 5,564,020 | +0.19(+0.34%) |
Jan 31, 2023 | 56.69 | 57.04 | 56.49 | 57.02 | 3,181,113 | +0.19(+0.34%) |
Jan 30, 2023 | 56.93 | 57.20 | 56.82 | 56.82 | 3,487,318 | -0.34(-0.60%) |
Jan 27, 2023 | 56.95 | 57.25 | 56.87 | 57.16 | 3,467,396 | +0.16(+0.27%) |
Jan 26, 2023 | 57.10 | 57.15 | 56.61 | 57.01 | 2,295,662 | -0.12(-0.20%) |
Jan 25, 2023 | 56.71 | 57.16 | 56.63 | 57.12 | 3,053,587 | +0.68(+1.21%) |
Jan 24, 2023 | 56.18 | 56.59 | 55.96 | 56.44 | 3,146,784 | +0.38(+0.68%) |
Jan 23, 2023 | 55.75 | 56.18 | 55.66 | 56.07 | 4,329,470 | -0.16(-0.28%) |
Jan 20, 2023 | 55.51 | 56.22 | 55.41 | 56.22 | 4,585,903 | +0.63(+1.14%) |
Jan 19, 2023 | 55.58 | 55.73 | 55.39 | 55.59 | 5,613,342 | -0.03(-0.05%) |
Jan 18, 2023 | 56.35 | 56.44 | 55.60 | 55.62 | 4,296,719 | -0.08(-0.14%) |
Jan 17, 2023 | 55.50 | 55.73 | 55.45 | 55.70 | 9,176,199 | +0.52(+0.95%) |
Jan 13, 2023 | 54.78 | 55.19 | 54.74 | 55.17 | 5,169,746 | +0.23(+0.42%) |
Jan 12, 2023 | 54.49 | 54.94 | 53.92 | 54.94 | 4,393,310 | +1.29(+2.41%) |
Jan 11, 2023 | 53.61 | 53.67 | 53.40 | 53.65 | 4,266,554 | +0.43(+0.80%) |
Jan 10, 2023 | 53.16 | 53.28 | 52.88 | 53.22 | 2,359,715 | -0.13(-0.24%) |
Jan 09, 2023 | 53.45 | 53.82 | 53.32 | 53.34 | 3,402,906 | +0.12(+0.22%) |
Jan 06, 2023 | 52.34 | 53.29 | 52.06 | 53.23 | 4,777,761 | +1.30(+2.51%) |
Jan 05, 2023 | 51.91 | 52.18 | 51.77 | 51.93 | 4,044,414 | -0.71(-1.35%) |
Jan 04, 2023 | 53.14 | 53.20 | 52.50 | 52.63 | 8,219,474 | -0.52(-0.99%) |
Jan 03, 2023 | 53.50 | 53.75 | 53.03 | 53.16 | 4,941,926 | +0.25(+0.48%) |
Dec 30, 2022 | 53.04 | 53.20 | 52.83 | 52.91 | 4,389,773 | -0.42(-0.78%) |
Dec 29, 2022 | 53.08 | 53.47 | 53.05 | 53.32 | 2,928,110 | +0.97(+1.86%) |
Dec 28, 2022 | 53.08 | 53.21 | 52.35 | 52.35 | 2,752,167 | -0.63(-1.19%) |
Dec 27, 2022 | 53.04 | 53.21 | 52.87 | 52.98 | 2,014,011 | -0.24(-0.46%) |
Dec 23, 2022 | 53.04 | 53.30 | 52.90 | 53.23 | 2,122,626 | +0.04(+0.07%) |
Dec 22, 2022 | 53.36 | 53.38 | 52.77 | 53.19 | 4,011,616 | -0.16(-0.29%) |
Dec 21, 2022 | 53.43 | 53.69 | 53.28 | 53.34 | 4,631,079 | -0.08(-0.15%) |
Dec 20, 2022 | 53.47 | 53.99 | 53.31 | 53.42 | 6,458,719 | +0.75(+1.42%) |
Dec 19, 2022 | 52.95 | 53.07 | 52.56 | 52.67 | 3,277,665 | -0.34(-0.64%) |
Dec 16, 2022 | 52.70 | 53.11 | 52.61 | 53.01 | 3,850,558 | +0.04(+0.07%) |
Dec 15, 2022 | 53.62 | 53.71 | 52.76 | 52.97 | 4,748,887 | -1.32(-2.43%) |
Dec 14, 2022 | 54.58 | 54.87 | 53.91 | 54.30 | 6,012,371 | -0.05(-0.09%) |
Dec 13, 2022 | 55.03 | 55.03 | 54.22 | 54.35 | 6,258,858 | +0.77(+1.44%) |
Dec 12, 2022 | 53.50 | 53.62 | 53.30 | 53.57 | 3,263,334 | -0.01(-0.02%) |
Dec 09, 2022 | 53.68 | 53.99 | 53.57 | 53.58 | 2,461,388 | +0.16(+0.31%) |
Dec 08, 2022 | 53.18 | 53.47 | 53.02 | 53.42 | 2,448,764 | +0.33(+0.62%) |
Dec 07, 2022 | 53.14 | 53.29 | 52.96 | 53.09 | 3,631,618 | +0.16(+0.29%) |
Dec 06, 2022 | 53.23 | 53.39 | 52.70 | 52.93 | 4,554,260 | -0.16(-0.31%) |
Dec 05, 2022 | 53.53 | 53.79 | 52.93 | 53.10 | 6,074,878 | -1.13(-2.09%) |
Dec 02, 2022 | 53.69 | 54.43 | 53.68 | 54.23 | 10,723,295 | -0.24(-0.44%) |
Dec 01, 2022 | 54.54 | 54.64 | 54.09 | 54.48 | 4,535,208 | +0.37(+0.68%) |
Nov 30, 2022 | 53.40 | 54.32 | 53.07 | 54.11 | 8,214,829 | +0.59(+1.11%) |
Nov 29, 2022 | 53.52 | 53.84 | 53.49 | 53.52 | 2,479,068 | -0.33(-0.61%) |
Nov 28, 2022 | 54.08 | 54.30 | 53.79 | 53.84 | 2,865,714 | -0.42(-0.77%) |
Nov 25, 2022 | 54.14 | 54.34 | 54.10 | 54.26 | 2,012,091 | +0.37(+0.68%) |
Nov 23, 2022 | 53.45 | 54.05 | 53.39 | 53.89 | 3,790,207 | +0.61(+1.15%) |
Nov 22, 2022 | 52.83 | 53.28 | 52.79 | 53.28 | 2,814,945 | +1.12(+2.14%) |
Nov 21, 2022 | 52.24 | 52.39 | 52.06 | 52.17 | 2,030,097 | -0.43(-0.81%) |
Nov 18, 2022 | 52.82 | 52.83 | 52.49 | 52.59 | 1,967,995 | -0.02(-0.04%) |
Nov 17, 2022 | 52.18 | 52.66 | 52.18 | 52.61 | 3,090,417 | -0.10(-0.18%) |
Nov 16, 2022 | 52.85 | 52.94 | 52.55 | 52.71 | 3,441,433 | -0.18(-0.35%) |
Nov 15, 2022 | 53.33 | 53.37 | 52.73 | 52.89 | 3,465,381 | +0.35(+0.66%) |
Nov 14, 2022 | 52.51 | 52.87 | 52.39 | 52.55 | 3,866,579 | -0.73(-1.37%) |
Nov 11, 2022 | 52.88 | 53.33 | 52.67 | 53.27 | 6,572,016 | +1.04(+1.99%) |
Nov 10, 2022 | 51.36 | 52.26 | 51.21 | 52.24 | 6,581,486 | +2.76(+5.59%) |
Nov 09, 2022 | 49.77 | 50.11 | 49.39 | 49.47 | 3,996,227 | -0.85(-1.70%) |
Nov 08, 2022 | 50.12 | 50.60 | 50.05 | 50.33 | 4,553,314 | +0.72(+1.45%) |
Nov 07, 2022 | 49.66 | 49.73 | 49.41 | 49.61 | 2,994,859 | +0.28(+0.57%) |
Nov 04, 2022 | 48.95 | 49.40 | 48.75 | 49.33 | 4,740,032 | +0.94(+1.94%) |
Nov 03, 2022 | 48.27 | 48.60 | 48.16 | 48.39 | 3,681,084 | -0.14(-0.28%) |
Nov 02, 2022 | 49.19 | 48.46 | 48.52 | 5,683,390 | -0.32(-0.66%) | |
Nov 01, 2022 | 49.31 | 49.32 | 48.64 | 48.84 | 6,056,162 | +0.37(+0.76%) |
Oct 31, 2022 | 48.36 | 48.53 | 48.29 | 48.47 | 4,592,982 | -0.28(-0.58%) |
Oct 28, 2022 | 48.17 | 48.75 | 48.17 | 48.75 | 3,873,975 | +0.51(+1.07%) |
Oct 27, 2022 | 48.66 | 48.91 | 48.23 | 48.24 | 4,255,875 | -0.61(-1.25%) |
Oct 26, 2022 | 48.60 | 49.18 | 48.59 | 48.85 | 4,013,415 | +0.28(+0.58%) |
Oct 25, 2022 | 48.00 | 48.62 | 48.00 | 48.57 | 3,959,298 | +1.09(+2.29%) |
Oct 24, 2022 | 47.29 | 47.54 | 47.09 | 47.48 | 5,623,905 | -0.31(-0.65%) |
Oct 21, 2022 | 46.34 | 47.98 | 46.22 | 47.79 | 13,295,712 | +0.82(+1.75%) |
Oct 20, 2022 | 47.17 | 47.58 | 46.89 | 46.97 | 3,904,469 | -0.04(-0.08%) |
Oct 19, 2022 | 47.10 | 47.30 | 46.80 | 47.01 | 3,657,843 | -0.29(-0.62%) |
Oct 18, 2022 | 47.78 | 47.78 | 47.09 | 47.30 | 4,756,436 | -0.16(-0.35%) |
Oct 17, 2022 | 47.34 | 47.60 | 47.30 | 47.46 | 3,268,919 | +0.48(+1.01%) |
Oct 14, 2022 | 47.77 | 47.91 | 46.93 | 46.99 | 6,723,951 | -0.69(-1.44%) |
Oct 13, 2022 | 46.24 | 47.80 | 46.19 | 47.68 | 6,417,287 | +0.42(+0.88%) |
Oct 12, 2022 | 47.30 | 47.48 | 47.21 | 47.26 | 4,002,195 | -0.35(-0.73%) |
Oct 11, 2022 | 47.80 | 48.16 | 47.52 | 47.61 | 3,341,933 | -0.49(-1.03%) |
Oct 10, 2022 | 48.19 | 48.23 | 47.82 | 48.10 | 3,710,228 | -0.19(-0.40%) |
Oct 07, 2022 | 48.74 | 48.80 | 48.14 | 48.30 | 4,245,652 | -0.49(-1.01%) |
Oct 06, 2022 | 49.09 | 49.24 | 48.79 | 48.79 | 4,552,151 | -0.45(-0.91%) |
Oct 05, 2022 | 49.07 | 49.47 | 48.86 | 49.24 | 4,238,589 | -0.52(-1.05%) |
Oct 04, 2022 | 49.13 | 49.79 | 49.06 | 49.76 | 5,693,558 | +1.54(+3.20%) |
Oct 03, 2022 | 47.81 | 48.39 | 47.67 | 48.22 | 5,495,510 | +0.85(+1.80%) |
Sep 30, 2022 | 47.38 | 47.81 | 47.23 | 47.37 | 6,516,158 | -0.40(-0.83%) |
Sep 29, 2022 | 47.80 | 47.91 | 47.38 | 47.77 | 4,742,902 | -0.47(-0.96%) |
Sep 28, 2022 | 47.47 | 48.35 | 47.40 | 48.23 | 6,543,978 | +0.89(+1.88%) |
Sep 27, 2022 | 47.76 | 47.88 | 47.14 | 47.34 | 5,376,073 | -0.40(-0.83%) |
Sep 26, 2022 | 47.89 | 48.16 | 47.53 | 47.74 | 4,677,598 | -0.79(-1.62%) |
Sep 23, 2022 | 48.73 | 48.82 | 48.22 | 48.52 | 5,817,685 | -1.00(-2.02%) |
Sep 22, 2022 | 49.79 | 49.86 | 49.30 | 49.52 | 6,080,741 | +0.39(+0.79%) |
Sep 21, 2022 | 49.52 | 49.98 | 49.04 | 49.13 | 5,465,717 | -0.57(-1.15%) |
Sep 20, 2022 | 49.76 | 49.86 | 49.51 | 49.70 | 4,434,147 | -0.52(-1.04%) |
Sep 19, 2022 | 49.67 | 50.31 | 49.67 | 50.23 | 3,998,999 | +0.16(+0.33%) |
Sep 16, 2022 | 50.00 | 50.20 | 49.88 | 50.06 | 3,933,928 | -0.04(-0.08%) |
Sep 15, 2022 | 50.22 | 50.54 | 50.03 | 50.10 | 3,678,847 | -0.40(-0.79%) |
Sep 14, 2022 | 50.62 | 50.76 | 50.26 | 50.50 | 5,317,808 | +0.72(+1.44%) |
Sep 13, 2022 | 50.55 | 50.73 | 49.76 | 49.78 | 11,264,244 | -1.70(-3.30%) |
Sep 12, 2022 | 51.51 | 51.78 | 51.45 | 51.48 | 6,887,589 | +0.02(+0.04%) |
Sep 09, 2022 | 51.12 | 51.48 | 51.10 | 51.46 | 5,538,186 | +0.95(+1.88%) |
Sep 08, 2022 | 50.06 | 50.54 | 49.99 | 50.51 | 4,469,591 | +0.60(+1.20%) |
Sep 07, 2022 | 49.29 | 49.95 | 49.26 | 49.91 | 4,808,777 | -0.08(-0.16%) |
Sep 06, 2022 | 50.34 | 50.37 | 49.86 | 49.99 | 5,785,698 | -0.80(-1.57%) |
Sep 02, 2022 | 51.31 | 51.56 | 50.70 | 50.78 | 5,322,949 | -0.56(-1.10%) |
Sep 01, 2022 | 51.35 | 51.44 | 50.99 | 51.34 | 6,433,699 | -0.62(-1.19%) |
Aug 31, 2022 | 52.32 | 52.46 | 51.96 | 51.96 | 5,289,736 | -0.23(-0.45%) |
Aug 30, 2022 | 52.84 | 52.90 | 52.12 | 52.20 | 4,186,785 | -0.06(-0.11%) |
Aug 29, 2022 | 52.26 | 52.46 | 52.16 | 52.25 | 3,700,169 | -0.53(-1.01%) |
Aug 26, 2022 | 53.89 | 53.99 | 52.79 | 52.79 | 4,602,389 | -1.32(-2.44%) |
Aug 25, 2022 | 53.69 | 54.11 | 53.56 | 54.11 | 3,129,248 | +0.61(+1.14%) |
Aug 24, 2022 | 53.39 | 53.68 | 53.33 | 53.50 | 2,069,560 | -0.02(-0.04%) |
Aug 23, 2022 | 53.31 | 54.07 | 53.27 | 53.52 | 3,748,644 | +0.13(+0.24%) |
Aug 22, 2022 | 53.70 | 53.72 | 53.29 | 53.39 | 2,883,116 | -0.55(-1.02%) |
Aug 19, 2022 | 54.07 | 54.15 | 53.82 | 53.94 | 2,424,835 | -0.95(-1.73%) |
Aug 18, 2022 | 55.03 | 55.03 | 54.73 | 54.89 | 2,227,319 | -0.19(-0.35%) |
Aug 17, 2022 | 54.98 | 55.37 | 54.76 | 55.09 | 4,209,772 | -0.17(-0.32%) |
Aug 16, 2022 | 54.90 | 55.29 | 54.89 | 55.26 | 2,576,841 | -0.26(-0.47%) |
Aug 15, 2022 | 55.36 | 55.58 | 55.33 | 55.52 | 2,426,100 | +0.22(+0.40%) |
Aug 12, 2022 | 55.03 | 55.30 | 54.88 | 55.30 | 3,991,257 | +0.72(+1.31%) |
Aug 11, 2022 | 54.86 | 55.06 | 54.50 | 54.58 | 4,079,374 | -0.02(-0.04%) |
Aug 10, 2022 | 54.38 | 54.77 | 54.32 | 54.60 | 4,737,945 | +1.52(+2.87%) |
Aug 09, 2022 | 53.29 | 53.35 | 53.02 | 53.08 | 3,591,893 | -0.53(-0.99%) |
Aug 08, 2022 | 53.99 | 54.22 | 53.58 | 53.61 | 5,133,294 | -0.02(-0.04%) |
Aug 05, 2022 | 53.50 | 53.73 | 53.33 | 53.63 | 3,189,077 | -0.33(-0.61%) |
Aug 04, 2022 | 53.76 | 54.05 | 53.71 | 53.96 | 2,592,168 | -0.02(-0.04%) |
Aug 03, 2022 | 53.91 | 54.12 | 53.59 | 53.98 | 2,632,054 | -0.12(-0.21%) |
Aug 02, 2022 | 54.68 | 54.80 | 54.09 | 54.10 | 5,044,271 | -1.05(-1.90%) |
Aug 01, 2022 | 54.96 | 55.33 | 54.85 | 55.14 | 5,159,545 | +0.70(+1.28%) |
Jul 29, 2022 | 53.79 | 54.48 | 53.67 | 54.45 | 4,629,095 | +0.50(+0.93%) |
Jul 28, 2022 | 53.75 | 54.03 | 53.39 | 53.94 | 4,038,658 | +0.44(+0.82%) |
Jul 27, 2022 | 52.92 | 53.57 | 52.81 | 53.51 | 3,939,609 | +1.06(+2.02%) |
Jul 26, 2022 | 52.79 | 52.87 | 52.43 | 52.45 | 3,291,657 | -0.58(-1.10%) |
Jul 25, 2022 | 53.02 | 53.10 | 52.85 | 53.03 | 2,632,693 | -0.01(-0.02%) |
Jul 22, 2022 | 53.33 | 53.56 | 52.84 | 53.04 | 4,620,608 | +0.16(+0.31%) |
Jul 21, 2022 | 52.27 | 52.89 | 52.27 | 52.88 | 3,164,394 | +0.66(+1.26%) |
Jul 20, 2022 | 52.27 | 52.44 | 52.07 | 52.22 | 3,136,455 | +0.22(+0.43%) |
Jul 19, 2022 | 51.72 | 52.03 | 51.71 | 51.99 | 3,237,518 | +0.74(+1.44%) |
Jul 18, 2022 | 51.55 | 51.72 | 51.20 | 51.26 | 3,338,423 | +0.10(+0.19%) |
Jul 15, 2022 | 50.88 | 51.17 | 50.72 | 51.16 | 5,654,692 | +0.53(+1.05%) |
Jul 14, 2022 | 50.23 | 50.69 | 50.00 | 50.63 | 4,383,723 | -0.50(-0.99%) |
Jul 13, 2022 | 50.67 | 51.27 | 50.61 | 51.13 | 2,992,686 | -0.27(-0.53%) |
Jul 12, 2022 | 51.24 | 51.67 | 51.24 | 51.40 | 3,173,370 | +0.02(+0.04%) |
Jul 11, 2022 | 51.72 | 51.77 | 51.32 | 51.38 | 2,314,113 | -0.71(-1.36%) |
Jul 08, 2022 | 51.86 | 52.21 | 51.76 | 52.09 | 3,325,665 | +0.26(+0.51%) |
Jul 07, 2022 | 51.52 | 51.87 | 51.52 | 51.83 | 4,147,988 | +0.73(+1.42%) |
Jul 06, 2022 | 51.13 | 51.18 | 50.80 | 51.10 | 4,540,241 | -0.01(-0.02%) |
Jul 05, 2022 | 50.62 | 51.14 | 50.48 | 51.11 | 5,746,418 | -0.33(-0.64%) |
Jul 01, 2022 | 50.75 | 51.47 | 50.70 | 51.44 | 5,161,914 | +0.21(+0.42%) |
Jun 30, 2022 | 50.72 | 51.28 | 50.52 | 51.23 | 7,172,970 | -0.08(-0.15%) |
Jun 29, 2022 | 51.41 | 51.49 | 51.15 | 51.30 | 3,792,828 | -0.23(-0.45%) |
Jun 28, 2022 | 52.28 | 52.42 | 51.50 | 51.54 | 4,845,919 | -0.08(-0.15%) |
Jun 27, 2022 | 51.78 | 51.87 | 51.56 | 51.61 | 4,685,012 | -0.46(-0.88%) |
Jun 24, 2022 | 51.41 | 52.11 | 51.41 | 52.07 | 5,629,448 | +1.01(+1.98%) |
Jun 23, 2022 | 51.01 | 51.22 | 50.70 | 51.06 | 4,282,108 | +0.31(+0.61%) |
Jun 22, 2022 | 50.54 | 51.10 | 50.53 | 50.75 | 4,165,123 | -0.25(-0.49%) |
Jun 21, 2022 | 50.84 | 51.15 | 50.84 | 51.00 | 4,496,270 | +0.52(+1.04%) |
Jun 17, 2022 | 50.54 | 50.76 | 50.16 | 50.48 | 7,207,228 | -0.56(-1.10%) |
Jun 16, 2022 | 50.93 | 51.38 | 50.66 | 51.04 | 6,554,090 | -0.82(-1.59%) |
Jun 15, 2022 | 51.33 | 52.10 | 50.88 | 51.87 | 12,842,927 | +0.57(+1.12%) |
Jun 14, 2022 | 51.68 | 51.85 | 50.91 | 51.29 | 6,037,205 | -0.35(-0.68%) |
Jun 13, 2022 | 52.23 | 52.39 | 51.52 | 51.64 | 7,053,076 | -1.48(-2.79%) |
Jun 10, 2022 | 53.61 | 53.68 | 53.04 | 53.13 | 13,397,144 | -0.98(-1.81%) |
Jun 09, 2022 | 54.79 | 54.93 | 54.08 | 54.11 | 3,916,610 | -0.39(-0.72%) |
Jun 08, 2022 | 54.62 | 54.85 | 54.44 | 54.50 | 3,131,703 | -0.72(-1.30%) |
Jun 07, 2022 | 54.58 | 55.22 | 54.58 | 55.22 | 2,395,598 | +0.17(+0.31%) |
Jun 06, 2022 | 55.44 | 55.53 | 54.93 | 55.05 | 3,708,894 | +0.30(+0.54%) |
Jun 03, 2022 | 54.96 | 55.04 | 54.68 | 54.75 | 3,269,074 | -1.16(-2.08%) |
Jun 02, 2022 | 55.47 | 55.92 | 55.21 | 55.91 | 3,205,299 | +0.57(+1.02%) |