Dark

BDXB
Becton, Dickinson and Company Depositary Shares, each Representing a 1/20th Interest in a Share of 6.00% Mandatory Convertible Preferred Stock, Series B
stock NYSE

Inactive

May 31, 2023

48.16USD+1.389%(+0.66)2,764,320

Pre-market

0.00USD-100.000%(-47.50)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2023-05-31	47.2000	48.9300	47.2000	48.1600	+1.389%	2,764,320	0.000%
2023-05-30	48.5900	48.7700	47.1600	47.5000	-2.042%	1,934,206	+1.389%
2023-05-26	48.3400	48.8800	48.3400	48.4900	-0.144%	55,993	-0.681%
2023-05-25	49.4600	49.4600	48.0100	48.5600	-1.421%	1,206,851	-0.824%
2023-05-24	49.2700	49.4200	49.0700	49.2600	-0.304%	117,550	-2.233%
2023-05-23	49.9600	50.1600	49.3400	49.4100	-1.456%	387,492	-2.530%
2023-05-22	50.2800	50.6500	50.1400	50.1400	-0.358%	711,235	-3.949%
2023-05-19	50.3700	50.5700	50.2800	50.3200	-0.020%	115,566	-4.293%
2023-05-18	50.1400	50.3800	50.0200	50.3300	+0.219%	2,730,791	-4.312%
2023-05-17	50.0400	50.2500	49.9300	50.2200	+0.320%	1,589,231	-4.102%
2023-05-16	50.0000	50.1800	49.9400	50.0600	0.000%	68,285	-3.795%
2023-05-15	50.1300	50.3400	49.9300	50.0600	-0.418%	345,603	-3.795%
2023-05-12	50.1500	50.2800	49.9250	50.2700	+0.259%	177,346	-4.197%
2023-05-11	49.9000	50.1900	49.9000	50.1400	+0.400%	502,719	-3.949%
2023-05-10	49.9200	50.1500	49.9200	49.9400	-0.260%	119,636	-3.564%
2023-05-09	50.2000	50.2000	49.9000	50.0700	-0.140%	313,970	-3.815%
2023-05-08	50.2200	50.2300	50.0600	50.1400	-0.080%	63,568	-3.949%
2023-05-05	50.1600	50.3400	50.1400	50.1800	+0.300%	152,437	-4.026%
2023-05-04	50.2100	50.2600	50.0300	50.0300	-0.833%	395,955	-3.738%
2023-05-03	50.4100	50.6100	50.4100	50.4500	-0.158%	237,023	-4.539%
2023-05-02	50.4600	50.5400	50.4400	50.5300	-0.079%	578,676	-4.690%
2023-05-01	50.5591	50.5801	50.4500	50.5700	+0.020%	20,052	-4.766%
2023-04-28	50.5000	50.6500	50.4601	50.5600	+0.020%	1,231,906	-4.747%
2023-04-27	50.4700	50.6100	50.4100	50.5500	+0.278%	556,311	-4.728%
2023-04-26	50.1900	50.4399	50.1900	50.4100	-0.099%	205,563	-4.463%
2023-04-25	50.4800	50.6000	50.4100	50.4600	-0.040%	188,100	-4.558%
2023-04-24	50.5800	50.6300	50.4500	50.4800	-0.257%	51,923	-4.596%
2023-04-21	50.5000	50.6400	50.4500	50.6100	+0.218%	39,700	-4.841%
2023-04-20	50.4600	50.5000	50.3200	50.5000	+0.338%	30,309	-4.634%
2023-04-19	50.0500	50.4050	50.0500	50.3300	+0.159%	1,216,122	-4.312%
2023-04-18	50.3450	50.3450	50.2100	50.2500	-0.179%	1,194,057	-4.159%
2023-04-17	50.2000	50.4300	50.0000	50.3400	-0.159%	322,920	-4.331%
2023-04-14	50.4000	50.4850	50.2700	50.4200	0.000%	10,610	-4.482%
2023-04-13	50.2800	50.4600	50.2602	50.4200	+0.119%	6,909	-4.482%
2023-04-12	50.4900	50.5100	50.2900	50.3600	+0.179%	561,122	-4.369%
2023-04-11	50.3450	50.3600	50.2700	50.2700	-0.060%	204,135	-4.197%
2023-04-10	50.2700	50.3300	50.0101	50.3000	+0.020%	15,302	-4.254%
2023-04-06	50.1800	50.4100	50.0000	50.2900	+0.199%	66,923	-4.235%
2023-04-05	50.0200	50.1900	49.9550	50.1900	+0.340%	368,830	-4.045%
2023-04-04	50.0000	50.0900	49.9018	50.0200	+0.100%	348,515	-3.719%
2023-04-03	49.7600	49.9700	49.7500	49.9700	+0.503%	61,629	-3.622%
2023-03-31	49.9100	49.9900	49.5100	49.7200	-0.381%	548,838	-3.138%
2023-03-30	49.5501	49.9400	49.5501	49.9100	+0.584%	126,382	-3.506%
2023-03-29	49.5500	49.6800	49.5300	49.6200	+0.425%	26,652	-2.942%
2023-03-28	49.7100	49.7100	49.3500	49.4100	-0.323%	58,309	-2.530%
2023-03-27	49.8400	49.8400	49.5300	49.5700	+0.081%	54,182	-2.844%
2023-03-24	49.2500	49.5700	49.1800	49.5300	+0.712%	83,907	-2.766%
2023-03-23	49.4400	49.6500	49.0000	49.1800	-0.203%	33,718	-2.074%
2023-03-22	49.6400	49.6600	49.1000	49.2800	+0.736%	624,262	-2.273%
2023-03-21	48.5500	49.1800	48.5500	48.9200	+0.762%	61,516	-1.554%
2023-03-20	48.6400	48.9985	48.5500	48.5500	-0.410%	11,286	-0.803%
2023-03-17	49.0000	49.0000	48.5400	48.7500	-0.510%	86,843	-1.210%
2023-03-16	48.1600	49.0000	48.1600	49.0000	+1.956%	845,021	-1.714%
2023-03-15	48.2500	48.6150	48.0600	48.0600	-0.641%	52,303	+0.208%
2023-03-14	48.1900	48.4600	48.1600	48.3700	+0.353%	101,938	-0.434%
2023-03-13	47.8200	48.5900	47.7900	48.2000	+0.521%	22,881	-0.083%
2023-03-10	48.1600	48.2572	47.9100	47.9500	-0.601%	91,680	+0.438%
2023-03-09	48.5900	48.7400	48.2050	48.2400	-0.639%	1,857,206	-0.166%
2023-03-08	48.6500	48.6500	48.3900	48.5500	-0.185%	167,213	-0.803%
2023-03-07	48.5700	48.6500	48.4500	48.6400	+0.144%	26,648	-0.987%
2023-03-06	48.6500	48.7100	48.5700	48.5700	0.000%	97,167	-0.844%
2023-03-03	48.2000	48.7000	48.2000	48.5700	+0.768%	57,663	-0.844%
2023-03-02	47.8100	48.2100	47.8100	48.2000	+0.417%	63,934	-0.083%
2023-03-01	48.2800	48.2800	47.9200	48.0000	-0.765%	6,941	+0.333%
2023-02-28	48.4900	48.5500	48.2200	48.3700	-0.268%	1,606,051	-0.434%
2023-02-27	48.5400	48.5600	48.3300	48.5000	+0.186%	93,346	-0.701%
2023-02-24	48.4300	48.4667	48.1411	48.4100	-0.414%	175,515	-0.516%
2023-02-23	48.6713	48.8100	48.4400	48.6113	-0.264%	11,372	-0.928%
2023-02-22	48.6500	48.9000	48.6100	48.7400	+0.267%	120,869	-1.190%
2023-02-21	48.8500	48.8500	48.5450	48.6100	-0.755%	21,551	-0.926%
2023-02-17	48.7000	49.1300	48.6625	48.9800	+0.184%	22,722	-1.674%
2023-02-16	48.8700	49.0500	48.7100	48.8900	-0.184%	67,438	-1.493%
2023-02-15	48.7000	49.7500	48.7000	48.9800	+0.348%	58,477	-1.674%
2023-02-14	49.1167	49.2600	48.7813	48.8100	-2.516%	1,055,985	-1.332%
2023-02-13	50.0500	50.1800	49.9377	50.0700	-0.120%	49,344	-3.815%
2023-02-10	49.8394	50.1300	49.7500	50.1300	+0.784%	13,277	-3.930%
2023-02-09	50.0500	50.2700	49.7000	49.7400	-1.094%	9,202	-3.177%
2023-02-08	50.5400	50.5400	50.1000	50.2900	-0.297%	3,809	-4.235%
2023-02-07	50.0100	50.5400	49.9100	50.4400	+0.679%	20,092	-4.520%
2023-02-06	49.8500	50.2360	49.8500	50.1000	-0.120%	86,050	-3.872%
2023-02-03	50.0200	50.2580	49.6703	50.1600	+0.300%	153,463	-3.987%
2023-02-02	49.7300	50.6000	49.0600	50.0100	+0.020%	294,959	-3.699%
2023-02-01	50.3600	50.6000	50.0000	50.0000	-0.715%	25,448	-3.680%
2023-01-31	50.1050	50.8200	49.8600	50.3600	+0.399%	1,119,173	-4.369%
2023-01-30	50.1900	50.3800	50.0500	50.1600	-0.278%	1,161,653	-3.987%
2023-01-27	50.0000	50.3800	49.9600	50.3000	+0.640%	12,134	-4.254%
2023-01-26	49.7600	50.0000	49.6400	49.9800	+0.644%	29,101	-3.641%
2023-01-25	49.5000	49.8300	49.2900	49.6600	+0.101%	5,997	-3.021%
2023-01-24	50.0300	50.0800	49.5900	49.6100	-0.899%	9,278	-2.923%
2023-01-23	50.4200	50.4999	49.9800	50.0600	-0.989%	25,699	-3.795%
2023-01-20	50.2325	50.5600	49.9400	50.5600	+0.158%	31,605	-4.747%
2023-01-19	50.3800	50.5700	50.3150	50.4800	+0.218%	5,151	-4.596%
2023-01-18	50.4600	50.5100	50.2500	50.3700	-0.238%	11,928	-4.388%
2023-01-17	50.5600	50.6100	50.3500	50.4900	-0.079%	11,695	-4.615%
2023-01-13	50.2000	50.5300	50.2000	50.5300	+0.238%	7,668	-4.690%
2023-01-12	50.4894	50.6900	50.2700	50.4100	-0.435%	44,937	-4.463%
2023-01-11	50.4900	50.6800	50.3369	50.6300	+0.317%	10,296	-4.879%
2023-01-10	50.1300	50.7400	50.1300	50.4700	+0.839%	8,915	-4.577%
2023-01-09	50.8600	50.9400	50.0000	50.0500	-1.340%	14,115	-3.776%
2023-01-06	50.8300	50.8400	50.5500	50.7300	+0.575%	9,104	-5.066%
2023-01-05	50.7400	51.0500	50.3500	50.4400	-0.689%	68,075	-4.520%
2023-01-04	50.5000	50.9132	50.5000	50.7900	+0.894%	5,032	-5.178%
2023-01-03	50.0400	51.5000	50.0400	50.3400	+0.519%	62,470	-4.331%
2022-12-30	50.1300	50.3775	49.9700	50.0800	-0.576%	38,604	-3.834%
2022-12-29	50.0400	50.7800	50.0300	50.3700	+0.800%	32,298	-4.388%
2022-12-28	50.1700	50.6000	49.9700	49.9700	-0.518%	60,224	-3.622%
2022-12-27	50.0700	50.3500	50.0700	50.2300	+0.239%	28,275	-4.121%
2022-12-23	50.0600	50.4500	49.9280	50.1100	+0.220%	44,682	-3.891%
2022-12-22	49.8500	50.2500	49.6000	50.0000	+0.160%	45,293	-3.680%
2022-12-21	49.7300	50.1609	49.7300	49.9200	+0.564%	14,831	-3.526%
2022-12-20	49.8100	49.9900	49.5100	49.6400	-0.481%	34,119	-2.981%
2022-12-19	49.8200	49.9140	49.5100	49.8800	-0.220%	10,954	-3.448%
2022-12-16	49.3800	50.0900	49.1500	49.9900	+0.888%	145,028	-3.661%
2022-12-15	50.1000	50.3600	49.4440	49.5500	-1.393%	164,455	-2.805%
2022-12-14	50.0100	50.4100	50.0100	50.2500	+0.060%	22,086	-4.159%
2022-12-13	50.6100	50.6900	50.1700	50.2200	-0.040%	80,352	-4.102%
2022-12-12	49.3400	50.2400	49.3400	50.2400	+1.989%	358,578	-4.140%
2022-12-09	49.4000	49.5200	49.0900	49.2600	-0.283%	75,810	-2.233%
2022-12-08	49.3500	49.5780	49.0500	49.4000	+0.816%	159,753	-2.510%
2022-12-07	48.9900	49.3450	48.8400	49.0000	+0.164%	477,487	-1.714%
2022-12-06	49.3600	49.3600	48.7400	48.9200	-0.650%	15,433	-1.554%
2022-12-05	49.7800	49.7800	49.1301	49.2400	-1.144%	32,046	-2.193%
2022-12-02	49.4700	50.0700	49.3400	49.8100	+0.403%	34,946	-3.313%
2022-12-01	49.7100	50.0000	49.2200	49.6100	+0.466%	26,176	-2.923%
2022-11-30	48.5600	49.3800	48.4700	49.3800	+1.647%	60,101	-2.471%
2022-11-29	48.0000	48.7300	48.0000	48.5800	+0.977%	34,335	-0.865%
2022-11-28	48.2300	48.5283	48.0200	48.1100	-1.069%	28,922	+0.104%
2022-11-25	47.9600	48.6400	47.9600	48.6300	+0.976%	15,162	-0.966%
2022-11-23	47.9600	48.3000	47.9262	48.1600	+0.669%	9,722	0.000%
2022-11-22	48.2100	48.2100	47.4334	47.8400	-0.167%	35,552	+0.669%
2022-11-21	46.9500	48.4600	46.9500	47.9200	+2.284%	17,041	+0.501%
2022-11-18	46.1400	47.0000	45.8500	46.8500	+2.092%	35,949	+2.796%
2022-11-17	46.0000	46.4600	45.8700	45.8900	-0.821%	11,947	+4.947%
2022-11-16	46.3500	46.6200	46.2100	46.2700	-0.237%	64,262	+4.085%
2022-11-15	47.1800	47.1800	46.2600	46.3800	-1.024%	262,388	+3.838%
2022-11-14	46.8300	47.0400	46.7000	46.8600	-1.347%	263,417	+2.774%
2022-11-11	47.9950	48.0300	47.0700	47.5000	-1.103%	62,009	+1.389%
2022-11-10	46.7900	48.3300	46.5400	48.0300	+4.029%	47,158	+0.271%
2022-11-09	46.6600	46.7330	46.1700	46.1700	-1.050%	16,853	+4.310%
2022-11-08	46.8500	46.8900	46.4500	46.6600	-0.406%	8,692	+3.215%
2022-11-07	46.5200	47.1100	46.3600	46.8500	+0.861%	91,307	+2.796%
2022-11-04	46.7000	46.7150	46.2300	46.4500	-0.944%	27,520	+3.681%
2022-11-03	47.7400	47.7400	46.8925	46.8925	-2.001%	70,262	+2.703%
2022-11-02	48.2500	48.5800	47.8500	47.8500	-0.993%	8,147	+0.648%
2022-11-01	48.7600	48.9450	48.2800	48.3300	-0.841%	12,029	-0.352%
2022-10-31	48.7300	49.0620	48.6000	48.7400	+0.082%	287,713	-1.190%
2022-10-28	48.5324	48.9100	48.2400	48.7000	+0.995%	27,093	-1.109%
2022-10-27	48.0800	48.4000	47.8100	48.2200	+0.626%	43,307	-0.124%
2022-10-26	47.0400	48.0800	47.0400	47.9200	+1.784%	216,854	+0.501%
2022-10-25	46.8100	47.1750	46.8100	47.0800	+0.362%	60,063	+2.294%
2022-10-24	47.0500	47.2100	46.9000	46.9100	+0.214%	20,810	+2.665%
2022-10-21	46.3800	46.8600	46.2700	46.8100	+0.107%	50,245	+2.884%
2022-10-20	46.9296	47.1400	46.6100	46.7600	-0.277%	7,172	+2.994%
2022-10-19	47.6800	47.6800	46.8900	46.8900	-2.394%	13,250	+2.708%
2022-10-18	47.9300	48.4300	47.7100	48.0400	+1.094%	443,047	+0.250%
2022-10-17	46.9900	47.6960	46.9900	47.5200	+1.236%	13,290	+1.347%
2022-10-14	47.3700	47.6200	46.9300	46.9400	-0.572%	5,691	+2.599%
2022-10-13	46.3100	47.3000	46.1700	47.2100	+1.571%	16,427	+2.012%
2022-10-12	46.8600	46.9800	46.4400	46.4800	-0.874%	629,083	+3.614%
2022-10-11	46.6900	47.0964	46.0000	46.8900	+0.514%	19,228	+2.708%
2022-10-10	47.0000	47.0625	46.6500	46.6500	-0.491%	4,643	+3.237%
2022-10-07	47.5300	47.6800	46.7000	46.8800	-1.409%	8,229	+2.730%
2022-10-06	47.5300	48.3900	47.3840	47.5500	-1.939%	15,375	+1.283%
2022-10-05	48.7100	49.0300	48.2300	48.4900	-0.493%	18,802	-0.681%
2022-10-04	47.7900	48.8100	47.7900	48.7300	+2.352%	60,560	-1.170%
2022-10-03	47.1500	47.9500	47.0900	47.6100	+0.997%	17,760	+1.155%
2022-09-30	47.4100	47.5000	46.7500	47.1400	-0.296%	248,727	+2.164%
2022-09-29	47.6300	47.6300	46.9000	47.2800	-0.651%	31,780	+1.861%
2022-09-28	47.7500	47.9800	47.3200	47.5900	+0.189%	71,126	+1.198%
2022-09-27	48.1100	48.1650	47.4400	47.5000	-0.711%	83,675	+1.389%
2022-09-26	48.0000	48.2900	47.6200	47.8400	-0.478%	10,529	+0.669%
2022-09-23	48.3100	48.5471	47.6200	48.0700	-1.131%	18,291	+0.187%
2022-09-22	48.6100	48.8700	48.2800	48.6200	-0.369%	27,352	-0.946%
2022-09-21	49.4300	49.8700	48.8000	48.8000	-0.974%	17,502	-1.311%
2022-09-20	50.0000	50.3400	49.0000	49.2800	-1.578%	27,146	-2.273%
2022-09-19	50.5150	50.6400	50.0220	50.0700	-1.340%	18,762	-3.815%
2022-09-16	51.0000	51.0500	50.6600	50.7500	-0.549%	14,345	-5.103%
2022-09-15	51.3900	51.4900	51.0000	51.0300	-0.371%	14,333	-5.624%
2022-09-14	51.3900	51.7000	51.2150	51.2200	-0.020%	407,902	-5.974%
2022-09-13	51.7000	51.7000	51.0100	51.2300	-1.481%	30,973	-5.993%
2022-09-12	51.9800	52.3900	51.9300	52.0000	+0.483%	3,905	-7.385%
2022-09-09	51.7400	51.9700	51.4540	51.7500	+0.446%	13,608	-6.937%
2022-09-08	50.9200	51.7100	50.9200	51.5200	+1.298%	89,317	-6.522%
2022-09-07	50.6000	51.3900	50.1300	50.8600	+0.853%	21,968	-5.309%
2022-09-06	50.4500	50.5674	50.2500	50.4300	-0.237%	17,997	-4.501%
2022-09-02	50.6300	51.0200	50.2500	50.5500	-0.158%	8,463	-4.728%
2022-09-01	50.3300	50.7600	50.2600	50.6300	+0.257%	28,753	-4.879%
2022-08-31	50.7800	50.8500	50.1700	50.5000	+0.059%	153,860	-4.634%
2022-08-30	50.4600	50.4700	50.2300	50.4700	-0.198%	57,478	-4.577%
2022-08-29	50.0800	50.7300	50.0800	50.5700	+0.367%	21,031	-4.766%
2022-08-26	51.2400	51.2400	50.3852	50.3852	-1.486%	7,155	-4.416%
2022-08-25	51.1000	51.3700	51.0300	51.1450	+0.088%	6,599	-5.836%
2022-08-24	50.7700	51.5000	50.7700	51.1000	+0.137%	18,561	-5.753%
2022-08-23	51.4700	51.4700	50.8000	51.0300	-2.819%	244,438	-5.624%
2022-08-22	51.9200	52.5100	51.1500	52.5100	+1.253%	69,772	-8.284%
2022-08-19	51.8100	52.1800	51.6039	51.8600	0.000%	5,428	-7.135%
2022-08-18	51.9700	51.9700	51.5000	51.8600	+0.154%	8,463	-7.135%
2022-08-17	52.2000	52.2000	51.7800	51.7800	-1.390%	26,435	-6.991%
2022-08-16	51.8300	52.5200	51.8300	52.5100	+1.020%	18,820	-8.284%
2022-08-15	51.5100	52.3900	51.5100	51.9800	+1.010%	43,404	-7.349%
2022-08-12	51.5800	51.5800	51.0700	51.4600	-1.038%	161,655	-6.413%
2022-08-11	52.0700	52.4800	51.8200	52.0000	+0.135%	22,668	-7.385%
2022-08-10	51.7300	52.1400	51.6900	51.9300	+0.698%	17,162	-7.260%
2022-08-09	52.1600	52.1600	51.4800	51.5700	-0.174%	11,712	-6.612%
2022-08-08	51.6290	51.8600	51.5110	51.6600	-0.097%	7,778	-6.775%
2022-08-05	50.5100	51.8900	50.5100	51.7100	+0.976%	21,283	-6.865%
2022-08-04	50.8600	51.4800	50.5180	51.2100	+2.134%	117,571	-5.956%
2022-08-03	50.9800	50.9800	49.8100	50.1400	+0.743%	30,036	-3.949%
2022-08-02	49.8400	50.2800	49.7100	49.7700	-0.599%	38,800	-3.235%
2022-08-01	49.8700	50.1100	49.7000	50.0700	+0.140%	23,694	-3.815%
2022-07-29	49.5700	50.9600	49.4400	50.0000	+0.381%	104,140	-3.680%
2022-07-28	49.7500	50.1050	49.0000	49.8100	+0.241%	108,949	-3.313%
2022-07-27	49.7000	50.2500	49.2900	49.6900	-0.040%	36,867	-3.079%
2022-07-26	49.1700	49.9150	49.1700	49.7100	+1.119%	10,195	-3.118%
2022-07-25	49.1500	49.5100	48.6340	49.1600	-0.345%	103,204	-2.034%
2022-07-22	49.0900	49.3700	48.9427	49.3300	+0.673%	36,049	-2.372%
2022-07-21	48.6200	49.3100	48.6200	49.0000	+0.782%	196,262	-1.714%
2022-07-20	48.6700	48.7400	48.3000	48.6200	-0.205%	88,932	-0.946%
2022-07-19	48.6300	48.8900	48.2900	48.7200	+0.682%	132,262	-1.149%
2022-07-18	48.8900	48.9000	48.2800	48.3900	-0.800%	17,899	-0.475%
2022-07-15	48.4300	49.0100	48.3000	48.7800	+1.519%	51,301	-1.271%
2022-07-14	48.2500	48.6700	48.0000	48.0500	-0.744%	114,360	+0.229%
2022-07-13	48.4300	48.8400	48.2500	48.4100	-0.309%	41,494	-0.516%
2022-07-12	49.4000	49.4000	48.5100	48.5600	-1.561%	28,976	-0.824%
2022-07-11	49.6700	49.7000	49.2200	49.3300	-0.705%	27,970	-2.372%
2022-07-08	49.5800	50.1900	49.5200	49.6800	-0.281%	229,283	-3.060%
2022-07-07	49.9000	49.9900	49.5300	49.8200	+0.040%	27,885	-3.332%
2022-07-06	49.7700	50.0200	49.1500	49.8000	+0.201%	12,402	-3.293%
2022-07-05	50.0100	50.3400	49.4600	49.7000	-1.075%	29,881	-3.099%
2022-07-01	49.7800	50.4400	49.7800	50.2400	+1.577%	27,550	-4.140%
2022-06-30	49.9400	50.1700	48.9800	49.4600	-0.981%	655,995	-2.628%
2022-06-29	49.1800	50.2364	49.1800	49.9500	+0.950%	7,982	-3.584%
2022-06-28	50.0600	50.3500	49.3000	49.4800	-1.000%	32,574	-2.668%
2022-06-27	50.4400	50.4400	49.9400	49.9800	-0.577%	376,098	-3.641%
2022-06-24	49.3600	50.4752	49.3600	50.2700	+2.113%	27,649	-4.197%
2022-06-23	48.5100	49.2300	48.0000	49.2300	+2.052%	145,287	-2.173%
2022-06-22	48.0000	49.0100	48.0000	48.2400	+0.083%	51,155	-0.166%
2022-06-21	48.2400	48.5000	48.0717	48.2000	-0.083%	25,603	-0.083%
2022-06-17	47.9000	49.0200	47.9000	48.2400	+0.291%	28,566	-0.166%
2022-06-16	48.2900	48.3700	47.7750	48.1000	-0.886%	28,091	+0.125%
2022-06-15	48.5500	48.8000	48.0500	48.5300	+0.352%	67,525	-0.762%
2022-06-14	49.8700	49.8700	48.0500	48.3600	-2.125%	428,848	-0.414%
2022-06-13	50.1700	50.4800	49.3221	49.4100	-2.217%	44,027	-2.530%
2022-06-10	50.3300	50.8900	49.9000	50.5300	-0.099%	24,017	-4.690%
2022-06-09	51.4000	51.4000	50.5000	50.5800	-1.786%	23,237	-4.784%
2022-06-08	51.7300	51.8700	51.4100	51.5000	-0.541%	13,858	-6.485%
2022-06-07	51.8000	51.8600	51.3800	51.7800	-0.096%	27,383	-6.991%
2022-06-06	50.8900	51.8900	50.8900	51.8300	+1.448%	10,120	-7.081%
2022-06-03	50.8700	51.3358	50.6500	51.0900	+0.020%	14,222	-5.735%
2022-06-02	50.5200	51.0800	50.0000	51.0800	+0.611%	23,003	-5.717%
2022-06-01	51.3000	51.4900	50.4600	50.7700	-1.742%	9,348	-5.141%
2022-05-31	50.8900	51.8400	50.7100	51.6700	+0.780%	108,877	-6.793%
2022-05-27	51.2300	51.5000	51.0100	51.2700	+0.470%	209,573	-6.066%
2022-05-26	51.2300	51.5500	50.8000	51.0300	-0.584%	424,895	-5.624%
2022-05-25	51.6300	51.6300	50.6100	51.3300	-0.156%	18,989	-6.176%
2022-05-24	51.6130	51.8365	51.4000	51.4100	-0.619%	1,394,155	-6.322%
2022-05-23	51.0700	52.0600	51.0400	51.7300	+1.491%	7,966	-6.901%
2022-05-20	51.0900	51.3050	50.6500	50.9700	-0.176%	32,076	-5.513%
2022-05-19	50.7400	51.1900	50.3700	51.0600	+0.809%	65,968	-5.680%
2022-05-18	51.0200	51.6000	50.6500	50.6500	-1.151%	10,992	-4.916%
2022-05-17	51.1240	51.8400	51.1240	51.2400	+0.628%	26,373	-6.011%
2022-05-16	50.1000	51.3600	50.1000	50.9200	+1.293%	60,964	-5.420%
2022-05-13	50.6600	50.7900	50.0700	50.2700	-0.060%	198,016	-4.197%
2022-05-12	50.0200	50.3900	50.0200	50.3000	-1.758%	53,690	-4.254%
2022-05-11	50.8200	52.3500	50.7900	51.2000	+0.353%	134,579	-5.938%
2022-05-10	51.6600	51.8613	51.0100	51.0200	-0.681%	89,492	-5.606%
2022-05-09	51.8800	51.8800	51.3200	51.3700	-1.250%	21,561	-6.249%
2022-05-06	51.7200	52.2300	51.2200	52.0200	-0.516%	12,630	-7.420%
2022-05-05	51.6000	52.4500	51.6000	52.2900	+1.534%	49,135	-7.898%
2022-05-04	50.6800	51.6160	50.6500	51.5000	+1.139%	7,071	-6.485%
2022-05-03	50.8300	51.3600	50.8300	50.9200	+0.852%	17,209	-5.420%
2022-05-02	50.9700	51.1400	50.1900	50.4900	-1.213%	19,356	-4.615%
2022-04-29	51.5800	51.5800	50.9500	51.1100	-1.084%	115,377	-5.772%
2022-04-28	51.4700	51.8050	51.1200	51.6700	+0.506%	31,327	-6.793%
2022-04-27	51.6800	51.9450	51.3800	51.4100	-0.580%	26,959	-6.322%
2022-04-26	52.0400	52.3100	51.6500	51.7100	-1.071%	24,347	-6.865%
2022-04-25	51.7300	52.2700	51.3700	52.2700	+1.377%	18,358	-7.863%
2022-04-22	52.4200	52.8900	51.5500	51.5600	+1.197%	91,914	-6.594%
2022-04-21	53.3500	53.8900	50.9500	50.9500	-4.766%	138,330	-5.476%
2022-04-20	52.6200	54.0600	52.5200	53.5000	+1.345%	552,870	-9.981%
2022-04-19	52.4300	52.9999	52.3900	52.7900	+0.918%	81,238	-8.771%
2022-04-18	53.8800	53.9800	52.2000	52.3100	-2.968%	57,443	-7.933%
2022-04-14	54.0500	54.5600	53.8900	53.9100	-0.241%	301,837	-10.666%
2022-04-13	53.7400	54.3800	53.2300	54.0400	+0.111%	40,464	-10.881%
2022-04-12	54.0900	54.2400	53.7100	53.9800	+0.093%	136,764	-10.782%
2022-04-11	54.5500	54.5900	53.8300	53.9300	-1.820%	596,769	-10.699%
2022-04-08	54.7700	55.4500	54.6500	54.9300	+0.531%	409,185	-12.325%
2022-04-07	54.2100	54.8200	53.8700	54.6400	+0.737%	261,279	-11.859%
2022-04-06	53.3200	54.3750	53.3100	54.2400	+2.243%	203,695	-11.209%
2022-04-05	53.0800	53.8500	52.9900	53.0500	+0.836%	243,917	-9.218%
2022-04-04	53.3200	53.3200	52.6100	52.6100	-0.792%	131,149	-8.458%
2022-04-01	52.0400	54.4900	52.0400	53.0300	+0.398%	51,888	-9.183%
2022-03-31	53.3700	53.6700	52.8200	52.8200	-1.400%	225,830	-8.822%
2022-03-30	53.2500	53.9050	53.2500	53.5700	-0.149%	514,670	-10.099%
2022-03-29	53.8600	54.0400	53.0300	53.6500	+0.224%	474,081	-10.233%
2022-03-28	53.2800	53.6300	53.2500	53.5300	+0.526%	170,498	-10.032%
2022-03-25	53.1500	53.5300	52.9700	53.2500	+0.453%	44,146	-9.559%
2022-03-24	52.9000	53.3300	52.8000	53.0100	-0.376%	8,023	-9.149%
2022-03-23	53.3800	53.4000	52.9000	53.2100	-0.393%	15,302	-9.491%
2022-03-22	53.8000	53.9166	53.2400	53.4200	-0.669%	195,002	-9.846%
2022-03-21	53.0700	53.9403	53.0700	53.7800	+0.806%	33,100	-10.450%
2022-03-18	53.3800	53.3800	52.6440	53.3500	+0.150%	20,379	-9.728%
2022-03-17	52.8700	53.5539	52.8700	53.2700	+0.566%	168,241	-9.593%
2022-03-16	52.4900	53.4600	52.1224	52.9700	+1.184%	221,034	-9.081%
2022-03-15	52.0900	52.6800	51.8350	52.3500	+0.789%	609,619	-8.004%
2022-03-14	51.8100	52.5800	51.7600	51.9400	+0.367%	230,586	-7.278%
2022-03-11	52.1800	52.1800	51.7500	51.7500	-0.538%	13,014	-6.937%
2022-03-10	53.0800	53.0800	51.9600	52.0300	-1.775%	1,040,686	-7.438%
2022-03-09	53.0400	53.4399	52.9700	52.9700	+0.265%	370,659	-9.081%
2022-03-08	54.1000	54.4080	52.8000	52.8300	-2.528%	432,791	-8.840%
2022-03-07	53.8700	54.2850	53.4600	54.2000	+0.018%	507,450	-11.144%
2022-03-04	53.8400	54.3000	53.4700	54.1900	+0.148%	32,701	-11.128%
2022-03-03	54.2700	54.4700	53.6600	54.1100	-0.267%	51,647	-10.996%
2022-03-02	54.0200	54.4600	53.6250	54.2550	+0.733%	78,758	-11.234%
2022-03-01	53.6800	53.9100	53.3100	53.8600	+0.373%	25,771	-10.583%
2022-02-28	53.1600	53.8300	53.1100	53.6600	-0.242%	266,528	-10.250%
2022-02-25	53.2700	54.0300	53.2700	53.7900	+1.606%	426,541	-10.467%
2022-02-24	53.0000	53.2800	52.7270	52.9400	-0.880%	112,236	-9.029%
2022-02-23	52.9000	53.5000	52.7156	53.4100	+1.386%	334,193	-9.830%
2022-02-22	53.1300	53.1300	52.5900	52.6800	-0.341%	104,781	-8.580%
2022-02-18	53.8100	53.8900	52.8500	52.8600	-0.471%	42,442	-8.891%
2022-02-17	53.4700	53.4700	52.8700	53.1100	-1.099%	69,314	-9.320%
2022-02-16	53.4800	53.9600	53.2500	53.7000	-0.037%	21,733	-10.317%
2022-02-15	53.3600	53.9300	53.3600	53.7200	+0.675%	50,887	-10.350%
2022-02-14	53.5100	53.6500	53.2000	53.3600	-2.056%	140,179	-9.745%
2022-02-11	54.7400	55.0200	54.2000	54.4800	-0.348%	263,398	-11.601%
2022-02-10	54.9700	55.0000	54.4300	54.6700	-1.407%	152,769	-11.908%
2022-02-09	55.0000	55.9400	55.0000	55.4500	+0.344%	113,994	-13.147%
2022-02-08	54.2500	55.4400	54.2500	55.2600	+1.768%	376,760	-12.848%
2022-02-07	54.3200	54.8400	54.0800	54.3000	-0.147%	451,154	-11.308%
2022-02-04	54.2300	54.9700	53.9600	54.3800	-0.184%	75,931	-11.438%
2022-02-03	53.6500	55.0000	53.2000	54.4800	+3.182%	379,782	-11.601%
2022-02-02	52.1300	52.8100	52.1300	52.8000	+1.111%	396,057	-8.788%
2022-02-01	52.3800	52.6900	52.1600	52.2200	-0.836%	10,702	-7.775%
2022-01-31	52.5100	52.8100	52.0900	52.6600	+0.343%	56,321	-8.545%
2022-01-28	51.5200	52.6700	51.1700	52.4800	+1.293%	171,530	-8.232%
2022-01-27	52.5900	53.1889	51.8100	51.8100	-0.842%	778,989	-7.045%
2022-01-26	52.7700	53.2400	52.1950	52.2500	-1.712%	137,512	-7.828%
2022-01-25	51.6500	53.4405	51.6500	53.1600	-0.169%	145,905	-9.406%
2022-01-24	54.0100	54.0100	52.8600	53.2500	-1.789%	1,308,680	-9.559%
2022-01-21	54.7800	54.7800	54.0900	54.2200	-0.859%	79,401	-11.177%
2022-01-20	54.4200	55.2700	54.4200	54.6900	+0.275%	380,348	-11.940%
2022-01-19	54.0000	54.7000	53.6700	54.5400	+0.963%	85,333	-11.698%
2022-01-18	54.3400	54.4400	53.5194	54.0200	-1.026%	30,774	-10.848%
2022-01-14	54.4600	54.6500	54.2000	54.5800	-0.201%	79,922	-11.763%
2022-01-13	54.0900	54.6900	54.0600	54.6900	+0.941%	29,825	-11.940%
2022-01-12	54.0000	54.6200	53.6800	54.1800	-0.221%	24,278	-11.111%
2022-01-11	53.2600	54.3200	53.2600	54.3000	+1.193%	15,761	-11.308%
2022-01-10	53.1300	53.6600	52.8801	53.6600	+0.865%	28,090	-10.250%
2022-01-07	52.6900	53.3300	52.6300	53.2000	+1.275%	217,638	-9.474%
2022-01-06	52.8400	52.8400	52.2800	52.5300	-0.493%	15,286	-8.319%
2022-01-05	52.5000	53.2750	52.5000	52.7900	+0.304%	20,467	-8.771%
2022-01-04	52.9200	53.1400	52.2300	52.6300	-0.848%	21,792	-8.493%
2022-01-03	52.6600	53.0800	52.0000	53.0800	+0.626%	27,475	-9.269%
2021-12-31	52.8600	53.3400	52.7200	52.7500	-0.528%	47,877	-8.701%
2021-12-30	52.3800	53.2500	52.3800	53.0300	+0.265%	63,998	-9.183%
2021-12-29	51.9800	52.9000	51.9800	52.8900	+1.322%	123,332	-8.943%
2021-12-28	52.2700	52.2700	51.7736	52.2000	+0.192%	20,763	-7.739%
2021-12-27	52.1500	52.4200	51.6100	52.1000	+0.385%	25,981	-7.562%
2021-12-23	51.9700	52.0300	51.7000	51.9000	+0.329%	34,656	-7.206%
2021-12-22	52.4900	52.4900	51.5800	51.7300	-1.410%	26,138	-6.901%
2021-12-21	52.7600	53.1000	52.1000	52.4700	-0.057%	27,537	-8.214%
2021-12-20	53.1500	53.3800	52.4300	52.5000	-1.223%	32,868	-8.267%
2021-12-17	52.9900	53.8300	52.9900	53.1500	-0.244%	146,652	-9.389%
2021-12-16	52.0800	53.2800	52.0800	53.2800	+2.699%	844,061	-9.610%
2021-12-15	51.5400	52.2100	51.5400	51.8800	+0.290%	120,374	-7.170%
2021-12-14	51.8900	52.1069	51.5000	51.7300	-1.260%	37,504	-6.901%
2021-12-13	50.6100	52.6199	50.6100	52.3900	+3.702%	252,008	-8.074%
2021-12-10	51.1400	51.7100	50.5200	50.5200	-1.559%	150,352	-4.671%
2021-12-09	51.5000	51.7900	51.2000	51.3200	-0.677%	559,375	-6.157%