Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 53.29 | 53.58 | 51.55 | 51.56 | 10,972,121 | -1.15(-2.19%) |
Feb 27, 2023 | 52.36 | 52.84 | 51.74 | 52.71 | 6,487,819 | +0.47(+0.89%) |
Feb 24, 2023 | 51.16 | 52.45 | 50.58 | 52.25 | 8,729,204 | +0.58(+1.13%) |
Feb 23, 2023 | 51.92 | 52.35 | 51.23 | 51.67 | 6,526,748 | +0.88(+1.74%) |
Feb 22, 2023 | 51.51 | 52.27 | 50.43 | 50.79 | 9,472,236 | -0.96(-1.85%) |
Feb 21, 2023 | 51.65 | 52.90 | 51.62 | 51.75 | 7,659,143 | +0.06(+0.11%) |
Feb 17, 2023 | 53.30 | 53.35 | 51.48 | 51.69 | 9,455,991 | -2.36(-4.37%) |
Feb 16, 2023 | 54.26 | 54.84 | 53.70 | 54.05 | 5,250,824 | -0.20(-0.38%) |
Feb 15, 2023 | 54.41 | 54.56 | 53.31 | 54.25 | 7,303,560 | -0.80(-1.46%) |
Feb 14, 2023 | 54.66 | 56.00 | 54.37 | 55.06 | 7,674,713 | -0.47(-0.85%) |
Feb 13, 2023 | 54.17 | 55.58 | 53.53 | 55.53 | 9,250,144 | +0.92(+1.69%) |
Feb 10, 2023 | 53.07 | 54.67 | 52.79 | 54.61 | 9,711,673 | +2.44(+4.68%) |
Feb 09, 2023 | 52.77 | 53.03 | 52.07 | 52.17 | 7,343,098 | -0.84(-1.59%) |
Feb 08, 2023 | 52.33 | 53.42 | 52.08 | 53.01 | 8,192,837 | +0.79(+1.52%) |
Feb 07, 2023 | 51.78 | 52.45 | 51.11 | 52.22 | 9,394,691 | +1.02(+1.99%) |
Feb 06, 2023 | 50.92 | 51.48 | 50.33 | 51.20 | 6,719,709 | +0.43(+0.85%) |
Feb 03, 2023 | 50.94 | 52.73 | 50.68 | 50.77 | 11,132,874 | +0.34(+0.67%) |
Feb 02, 2023 | 53.30 | 53.29 | 50.12 | 50.43 | 17,631,910 | -3.29(-6.12%) |
Feb 01, 2023 | 54.89 | 55.39 | 53.04 | 53.72 | 10,838,634 | -1.23(-2.25%) |
Jan 31, 2023 | 54.28 | 55.40 | 53.99 | 54.95 | 6,171,288 | +0.62(+1.14%) |
Jan 30, 2023 | 54.62 | 54.81 | 54.12 | 54.34 | 6,409,004 | -0.61(-1.11%) |
Jan 27, 2023 | 55.28 | 56.03 | 54.59 | 54.94 | 7,952,393 | -0.48(-0.87%) |
Jan 26, 2023 | 54.61 | 55.50 | 53.33 | 55.43 | 8,895,695 | +1.18(+2.17%) |
Jan 25, 2023 | 53.19 | 54.49 | 52.34 | 54.25 | 9,385,105 | +0.75(+1.41%) |
Jan 24, 2023 | 52.15 | 60.55 | 52.15 | 53.50 | 9,099,021 | -0.38(-0.70%) |
Jan 23, 2023 | 55.46 | 55.56 | 53.27 | 53.87 | 15,640,983 | -1.44(-2.60%) |
Jan 20, 2023 | 55.45 | 56.89 | 54.22 | 55.31 | 19,912,920 | -0.03(-0.05%) |
Jan 19, 2023 | 54.29 | 55.88 | 54.21 | 55.34 | 15,838,288 | +0.24(+0.44%) |
Jan 18, 2023 | 56.84 | 57.34 | 55.00 | 55.10 | 11,746,657 | -1.28(-2.28%) |
Jan 17, 2023 | 56.08 | 56.82 | 55.90 | 56.38 | 8,778,165 | +0.17(+0.31%) |
Jan 13, 2023 | 55.93 | 56.44 | 55.29 | 56.21 | 7,615,810 | +0.27(+0.48%) |
Jan 12, 2023 | 54.23 | 56.52 | 54.18 | 55.94 | 13,329,497 | +1.62(+2.98%) |
Jan 11, 2023 | 53.96 | 54.73 | 53.74 | 54.32 | 9,182,961 | +0.35(+0.64%) |
Jan 10, 2023 | 53.62 | 54.17 | 53.00 | 53.97 | 7,340,369 | +0.31(+0.58%) |
Jan 09, 2023 | 53.31 | 54.28 | 53.14 | 53.66 | 12,549,530 | +1.10(+2.09%) |
Jan 06, 2023 | 51.55 | 52.76 | 51.41 | 52.56 | 10,546,775 | +1.76(+3.47%) |
Jan 05, 2023 | 49.82 | 51.32 | 49.82 | 50.80 | 6,865,759 | +0.94(+1.88%) |
Jan 04, 2023 | 48.67 | 50.18 | 48.41 | 49.86 | 9,403,345 | +0.19(+0.39%) |
Jan 03, 2023 | 50.98 | 51.68 | 48.57 | 49.67 | 8,798,997 | -1.89(-3.67%) |
Dec 30, 2022 | 50.65 | 51.64 | 50.54 | 51.56 | 4,800,453 | +0.53(+1.04%) |
Dec 29, 2022 | 50.55 | 51.27 | 50.21 | 51.03 | 5,391,688 | +0.30(+0.59%) |
Dec 28, 2022 | 51.47 | 51.73 | 50.14 | 50.73 | 7,457,840 | -0.87(-1.68%) |
Dec 27, 2022 | 51.44 | 51.95 | 50.91 | 51.60 | 6,429,089 | +0.49(+0.96%) |
Dec 23, 2022 | 50.34 | 51.12 | 49.55 | 51.11 | 8,380,265 | +1.54(+3.11%) |
Dec 22, 2022 | 51.42 | 51.63 | 48.35 | 49.56 | 7,853,711 | -1.85(-3.60%) |
Dec 21, 2022 | 50.97 | 51.68 | 50.07 | 51.41 | 9,349,505 | +1.49(+2.99%) |
Dec 20, 2022 | 48.17 | 50.24 | 48.05 | 49.92 | 11,916,428 | +1.86(+3.87%) |
Dec 19, 2022 | 48.18 | 48.74 | 47.66 | 48.06 | 7,721,559 | +0.43(+0.91%) |
Dec 16, 2022 | 47.21 | 47.70 | 46.53 | 47.62 | 23,791,304 | -0.70(-1.46%) |
Dec 15, 2022 | 48.34 | 48.66 | 47.60 | 48.33 | 11,455,361 | -0.31(-0.63%) |
Dec 14, 2022 | 49.51 | 49.72 | 48.16 | 48.64 | 10,587,643 | -0.60(-1.21%) |
Dec 13, 2022 | 48.46 | 49.55 | 48.17 | 49.23 | 12,088,638 | +1.88(+3.97%) |
Dec 12, 2022 | 45.39 | 47.46 | 45.33 | 47.35 | 11,833,304 | +2.05(+4.53%) |
Dec 09, 2022 | 48.15 | 48.73 | 45.16 | 45.30 | 16,672,754 | -2.85(-5.91%) |
Dec 08, 2022 | 49.10 | 49.78 | 47.74 | 48.15 | 9,713,189 | +0.12(+0.24%) |
Dec 07, 2022 | 49.17 | 49.96 | 47.79 | 48.03 | 10,055,918 | -1.04(-2.12%) |
Dec 06, 2022 | 49.13 | 50.25 | 48.68 | 49.07 | 12,762,925 | -0.31(-0.63%) |
Dec 05, 2022 | 51.45 | 52.08 | 48.98 | 49.38 | 12,533,783 | -1.36(-2.67%) |
Dec 02, 2022 | 49.50 | 50.83 | 49.30 | 50.74 | 9,757,598 | +0.99(+1.99%) |
Dec 01, 2022 | 50.29 | 50.69 | 49.46 | 49.75 | 8,481,458 | +0.20(+0.41%) |
Nov 30, 2022 | 49.58 | 49.88 | 48.52 | 49.55 | 20,004,894 | +0.48(+0.98%) |
Nov 29, 2022 | 48.63 | 49.39 | 47.99 | 49.07 | 11,245,601 | +1.12(+2.35%) |
Nov 28, 2022 | 47.59 | 48.85 | 47.17 | 47.94 | 16,019,771 | -0.91(-1.87%) |
Nov 25, 2022 | 49.15 | 49.52 | 48.57 | 48.86 | 5,151,988 | -0.57(-1.15%) |
Nov 23, 2022 | 50.41 | 50.84 | 49.08 | 49.42 | 10,886,046 | -2.13(-4.14%) |
Nov 22, 2022 | 50.96 | 51.68 | 49.82 | 51.56 | 9,331,225 | +1.32(+2.62%) |
Nov 21, 2022 | 49.25 | 50.64 | 46.96 | 50.24 | 19,572,452 | -1.12(-2.19%) |
Nov 18, 2022 | 49.84 | 51.53 | 48.90 | 51.36 | 12,630,819 | +0.59(+1.15%) |
Nov 17, 2022 | 49.98 | 50.81 | 49.42 | 50.78 | 10,267,451 | -0.15(-0.30%) |
Nov 16, 2022 | 52.05 | 52.48 | 50.56 | 50.93 | 13,936,771 | -1.61(-3.07%) |
Nov 15, 2022 | 52.34 | 52.86 | 51.50 | 52.55 | 9,898,873 | +0.58(+1.11%) |
Nov 14, 2022 | 52.50 | 53.86 | 51.78 | 51.97 | 9,456,533 | -0.72(-1.37%) |
Nov 11, 2022 | 52.09 | 53.11 | 52.06 | 52.69 | 15,320,047 | +1.65(+3.24%) |
Nov 10, 2022 | 51.70 | 52.06 | 50.41 | 51.04 | 13,630,269 | +0.03(+0.06%) |
Nov 09, 2022 | 51.99 | 51.99 | 50.74 | 51.01 | 22,683,624 | -1.56(-2.96%) |
Nov 08, 2022 | 52.68 | 52.97 | 52.08 | 52.57 | 15,863,763 | -0.12(-0.22%) |
Nov 07, 2022 | 50.94 | 52.97 | 50.76 | 52.68 | 20,728,298 | +1.64(+3.22%) |
Nov 04, 2022 | 51.28 | 51.93 | 50.20 | 51.04 | 17,441,942 | +1.25(+2.51%) |
Nov 03, 2022 | 48.64 | 50.11 | 48.54 | 49.79 | 16,401,393 | +0.63(+1.29%) |
Nov 02, 2022 | 49.28 | 50.35 | 48.73 | 49.15 | 12,370,832 | -0.39(-0.80%) |
Nov 01, 2022 | 50.65 | 50.88 | 49.50 | 49.55 | 12,414,190 | -0.46(-0.92%) |
Oct 31, 2022 | 48.07 | 50.38 | 48.07 | 50.01 | 17,336,906 | +1.52(+3.13%) |
Oct 28, 2022 | 49.06 | 49.70 | 47.84 | 48.49 | 16,410,199 | -1.18(-2.38%) |
Oct 27, 2022 | 50.94 | 51.51 | 49.50 | 49.67 | 19,036,234 | -0.48(-0.96%) |
Oct 26, 2022 | 50.87 | 51.80 | 50.12 | 50.15 | 18,975,038 | -0.28(-0.55%) |
Oct 25, 2022 | 49.87 | 50.63 | 49.22 | 50.43 | 19,696,800 | +0.31(+0.61%) |
Oct 24, 2022 | 48.12 | 50.47 | 47.73 | 50.12 | 28,398,666 | +1.67(+3.45%) |
Oct 21, 2022 | 45.15 | 48.58 | 44.97 | 48.45 | 36,779,960 | +4.54(+10.33%) |
Oct 20, 2022 | 44.21 | 44.43 | 43.48 | 43.92 | 16,538,820 | +0.21(+0.48%) |
Oct 19, 2022 | 42.29 | 43.85 | 42.14 | 43.70 | 17,536,908 | +2.03(+4.87%) |
Oct 18, 2022 | 41.73 | 42.26 | 40.90 | 41.68 | 10,127,364 | +0.48(+1.17%) |
Oct 17, 2022 | 41.33 | 41.72 | 40.57 | 41.20 | 10,747,179 | +0.67(+1.66%) |
Oct 14, 2022 | 41.85 | 42.39 | 40.46 | 40.52 | 11,977,016 | -1.95(-4.59%) |
Oct 13, 2022 | 40.19 | 42.61 | 40.16 | 42.47 | 17,024,428 | +2.09(+5.16%) |
Oct 12, 2022 | 39.89 | 40.68 | 39.60 | 40.39 | 11,726,676 | +0.25(+0.62%) |
Oct 11, 2022 | 39.67 | 40.65 | 39.50 | 40.14 | 10,898,030 | -0.36(-0.88%) |
Oct 10, 2022 | 40.69 | 41.35 | 39.97 | 40.49 | 10,799,049 | -0.44(-1.08%) |
Oct 07, 2022 | 40.88 | 41.45 | 40.06 | 40.94 | 16,598,447 | +0.10(+0.24%) |
Oct 06, 2022 | 39.77 | 41.18 | 39.62 | 40.84 | 17,064,876 | +0.88(+2.21%) |
Oct 05, 2022 | 37.61 | 40.31 | 37.61 | 39.96 | 29,238,598 | +2.35(+6.26%) |
Oct 04, 2022 | 37.65 | 38.29 | 37.09 | 37.60 | 16,924,978 | +0.79(+2.14%) |
Oct 03, 2022 | 36.12 | 37.03 | 35.87 | 36.81 | 14,542,845 | +2.31(+6.69%) |
Sep 30, 2022 | 34.09 | 35.19 | 33.90 | 34.51 | 15,949,275 | -0.07(-0.19%) |
Sep 29, 2022 | 33.78 | 34.61 | 32.97 | 34.57 | 12,681,618 | +0.51(+1.50%) |
Sep 28, 2022 | 33.07 | 34.25 | 32.78 | 34.06 | 12,697,110 | +1.40(+4.30%) |
Sep 27, 2022 | 33.26 | 33.93 | 32.54 | 32.66 | 13,229,854 | +0.12(+0.35%) |
Sep 26, 2022 | 33.59 | 33.98 | 32.49 | 32.54 | 12,490,801 | -1.10(-3.26%) |
Sep 23, 2022 | 34.84 | 35.04 | 33.04 | 33.64 | 18,124,960 | -3.10(-8.45%) |
Sep 22, 2022 | 36.62 | 37.23 | 36.37 | 36.75 | 13,394,274 | +0.62(+1.73%) |
Sep 21, 2022 | 37.59 | 37.90 | 36.09 | 36.12 | 9,522,357 | -0.88(-2.39%) |
Sep 20, 2022 | 37.21 | 37.24 | 36.56 | 37.00 | 9,738,437 | -0.45(-1.21%) |
Sep 19, 2022 | 35.73 | 37.51 | 35.65 | 37.46 | 7,669,147 | +0.58(+1.56%) |
Sep 16, 2022 | 37.77 | 37.85 | 36.18 | 36.88 | 17,572,842 | -1.21(-3.18%) |
Sep 15, 2022 | 37.83 | 38.48 | 37.63 | 38.09 | 10,347,674 | -0.59(-1.52%) |
Sep 14, 2022 | 37.47 | 38.88 | 37.47 | 38.68 | 10,360,685 | +1.70(+4.60%) |
Sep 13, 2022 | 38.03 | 38.51 | 36.75 | 36.98 | 11,573,409 | -1.61(-4.18%) |
Sep 12, 2022 | 38.48 | 38.91 | 38.05 | 38.59 | 9,294,505 | +0.48(+1.26%) |
Sep 09, 2022 | 37.53 | 38.32 | 37.16 | 38.11 | 10,020,809 | +1.42(+3.88%) |
Sep 08, 2022 | 35.94 | 37.01 | 35.73 | 36.69 | 15,275,092 | +1.07(+3.00%) |
Sep 07, 2022 | 35.02 | 35.74 | 34.59 | 35.62 | 12,235,639 | -0.29(-0.80%) |
Sep 06, 2022 | 36.75 | 37.03 | 35.70 | 35.91 | 11,220,766 | -0.51(-1.41%) |
Sep 02, 2022 | 36.45 | 36.95 | 35.87 | 36.42 | 11,889,441 | +1.17(+3.31%) |
Sep 01, 2022 | 35.93 | 36.19 | 34.85 | 35.26 | 10,989,342 | -1.24(-3.41%) |
Aug 31, 2022 | 36.14 | 37.46 | 35.69 | 36.50 | 12,945,315 | -0.51(-1.37%) |
Aug 30, 2022 | 37.92 | 37.98 | 36.58 | 37.01 | 12,855,325 | -1.63(-4.21%) |
Aug 29, 2022 | 37.60 | 39.07 | 37.37 | 38.63 | 12,185,562 | +0.92(+2.44%) |
Aug 26, 2022 | 38.19 | 38.52 | 37.50 | 37.71 | 9,348,787 | -0.72(-1.87%) |
Aug 25, 2022 | 38.38 | 39.13 | 38.29 | 38.43 | 13,312,698 | +0.25(+0.65%) |
Aug 24, 2022 | 37.45 | 38.37 | 37.45 | 38.18 | 12,017,359 | +0.53(+1.40%) |
Aug 23, 2022 | 36.08 | 37.84 | 35.94 | 37.66 | 16,702,834 | +2.33(+6.61%) |
Aug 22, 2022 | 35.12 | 35.80 | 34.53 | 35.32 | 9,538,766 | -0.19(-0.54%) |
Aug 19, 2022 | 35.27 | 35.94 | 35.03 | 35.51 | 13,476,875 | -0.01(-0.03%) |
Aug 18, 2022 | 34.48 | 35.62 | 34.41 | 35.52 | 11,239,316 | +1.66(+4.89%) |
Aug 17, 2022 | 33.71 | 34.27 | 33.34 | 33.87 | 8,050,385 | -0.17(-0.51%) |
Aug 16, 2022 | 34.42 | 35.03 | 33.76 | 34.04 | 10,136,692 | -0.17(-0.50%) |
Aug 15, 2022 | 34.19 | 34.47 | 33.51 | 34.21 | 7,984,113 | -1.32(-3.72%) |
Aug 12, 2022 | 35.01 | 35.61 | 34.68 | 35.53 | 6,943,203 | +0.24(+0.68%) |
Aug 11, 2022 | 34.06 | 35.69 | 34.05 | 35.29 | 13,733,502 | +1.88(+5.64%) |
Aug 10, 2022 | 33.48 | 33.74 | 32.36 | 33.41 | 13,904,067 | -0.07(-0.20%) |
Aug 09, 2022 | 33.72 | 33.84 | 33.15 | 33.48 | 7,959,349 | +0.33(+0.98%) |
Aug 08, 2022 | 33.19 | 33.64 | 33.01 | 33.15 | 6,326,996 | -0.01(-0.03%) |
Aug 05, 2022 | 32.06 | 33.61 | 31.98 | 33.16 | 7,173,771 | +0.68(+2.09%) |
Aug 04, 2022 | 33.77 | 33.85 | 32.34 | 32.48 | 12,272,501 | -1.52(-4.47%) |
Aug 03, 2022 | 35.31 | 35.44 | 33.84 | 34.00 | 12,082,581 | -1.10(-3.13%) |
Aug 02, 2022 | 34.92 | 35.57 | 34.76 | 35.10 | 10,438,847 | +0.28(+0.80%) |
Aug 01, 2022 | 34.67 | 35.18 | 33.85 | 34.83 | 13,190,911 | -0.60(-1.70%) |
Jul 29, 2022 | 34.69 | 35.59 | 34.23 | 35.43 | 12,869,970 | +1.26(+3.70%) |
Jul 28, 2022 | 35.06 | 35.30 | 33.72 | 34.17 | 10,758,020 | -0.59(-1.71%) |
Jul 27, 2022 | 34.48 | 35.04 | 34.00 | 34.76 | 11,575,056 | +0.70(+2.05%) |
Jul 26, 2022 | 35.21 | 35.50 | 33.53 | 34.06 | 18,011,016 | -0.55(-1.58%) |
Jul 25, 2022 | 34.11 | 34.69 | 33.50 | 34.61 | 13,712,875 | +1.05(+3.14%) |
Jul 22, 2022 | 33.88 | 34.91 | 33.34 | 33.55 | 20,640,922 | +1.38(+4.28%) |
Jul 21, 2022 | 31.55 | 32.18 | 30.86 | 32.18 | 15,235,797 | -0.49(-1.49%) |
Jul 20, 2022 | 32.10 | 32.77 | 31.82 | 32.66 | 10,433,468 | -0.08(-0.23%) |
Jul 19, 2022 | 31.65 | 32.85 | 31.65 | 32.74 | 11,354,408 | +1.04(+3.29%) |
Jul 18, 2022 | 31.76 | 32.12 | 31.48 | 31.70 | 12,012,473 | +0.79(+2.57%) |
Jul 15, 2022 | 30.67 | 30.96 | 29.98 | 30.90 | 11,155,176 | +0.93(+3.10%) |
Jul 14, 2022 | 29.66 | 30.08 | 29.32 | 29.97 | 15,497,413 | -0.92(-2.97%) |
Jul 13, 2022 | 30.79 | 31.98 | 30.63 | 30.89 | 9,550,338 | -0.42(-1.34%) |
Jul 12, 2022 | 30.78 | 31.74 | 30.70 | 31.31 | 10,744,298 | -0.61(-1.92%) |
Jul 11, 2022 | 32.17 | 32.50 | 31.65 | 31.93 | 9,322,911 | -0.91(-2.77%) |
Jul 08, 2022 | 33.40 | 33.70 | 32.41 | 32.84 | 11,526,501 | -0.06(-0.17%) |
Jul 07, 2022 | 32.47 | 33.42 | 32.32 | 32.89 | 10,533,105 | +1.58(+5.04%) |
Jul 06, 2022 | 31.47 | 32.17 | 30.26 | 31.31 | 13,616,863 | -0.57(-1.80%) |
Jul 05, 2022 | 33.04 | 33.63 | 31.29 | 31.89 | 18,441,632 | -2.22(-6.51%) |
Jul 01, 2022 | 34.40 | 34.48 | 32.63 | 34.11 | 11,324,861 | -0.11(-0.31%) |
Jun 30, 2022 | 33.83 | 35.34 | 33.79 | 34.21 | 16,025,624 | -0.40(-1.16%) |
Jun 29, 2022 | 35.90 | 36.00 | 34.39 | 34.62 | 13,036,837 | -0.76(-2.14%) |
Jun 28, 2022 | 35.22 | 36.10 | 34.89 | 35.37 | 14,544,594 | +1.03(+3.01%) |
Jun 27, 2022 | 34.23 | 34.42 | 33.41 | 34.34 | 30,754,596 | +0.79(+2.37%) |
Jun 24, 2022 | 33.70 | 34.92 | 33.16 | 33.54 | 23,946,538 | +0.08(+0.23%) |
Jun 23, 2022 | 36.04 | 36.13 | 32.88 | 33.47 | 29,478,512 | -2.43(-6.77%) |
Jun 22, 2022 | 34.89 | 36.66 | 34.53 | 35.90 | 18,119,250 | -1.24(-3.35%) |
Jun 21, 2022 | 36.25 | 37.57 | 35.98 | 37.14 | 18,993,928 | +2.09(+5.95%) |
Jun 17, 2022 | 36.93 | 37.46 | 34.89 | 35.06 | 33,742,648 | -1.76(-4.78%) |
Jun 16, 2022 | 38.78 | 38.90 | 36.66 | 36.82 | 22,567,612 | -2.91(-7.32%) |
Jun 15, 2022 | 41.70 | 41.70 | 39.37 | 39.72 | 15,773,692 | -1.63(-3.93%) |
Jun 14, 2022 | 43.09 | 43.45 | 40.67 | 41.35 | 14,095,970 | -1.05(-2.48%) |
Jun 13, 2022 | 43.36 | 43.59 | 41.67 | 42.40 | 13,034,108 | -2.76(-6.12%) |
Jun 10, 2022 | 45.13 | 45.81 | 44.51 | 45.17 | 11,810,815 | -0.89(-1.93%) |
Jun 09, 2022 | 46.68 | 47.03 | 46.02 | 46.06 | 12,005,545 | -1.37(-2.88%) |
Jun 08, 2022 | 46.88 | 47.67 | 46.00 | 47.43 | 15,781,875 | +0.61(+1.31%) |
Jun 07, 2022 | 44.97 | 46.96 | 44.84 | 46.81 | 15,396,687 | +1.64(+3.62%) |
Jun 06, 2022 | 45.72 | 45.92 | 44.85 | 45.18 | 6,997,581 | -0.24(-0.53%) |
Jun 03, 2022 | 44.40 | 45.67 | 44.33 | 45.42 | 9,254,709 | +1.12(+2.53%) |
Jun 02, 2022 | 44.69 | 44.84 | 43.93 | 44.30 | 8,521,037 | -0.36(-0.81%) |
Jun 01, 2022 | 45.01 | 45.28 | 44.01 | 44.66 | 15,889,498 | +0.69(+1.57%) |
May 31, 2022 | 46.58 | 46.58 | 43.46 | 43.97 | 30,004,694 | -1.99(-4.32%) |
May 27, 2022 | 44.10 | 46.15 | 43.97 | 45.96 | 14,634,550 | +1.45(+3.26%) |
May 26, 2022 | 43.37 | 44.88 | 43.34 | 44.51 | 17,121,292 | +1.56(+3.64%) |
May 25, 2022 | 41.66 | 43.19 | 41.53 | 42.94 | 18,043,402 | +1.10(+2.62%) |
May 24, 2022 | 40.96 | 42.13 | 40.47 | 41.85 | 11,809,958 | +0.09(+0.21%) |
May 23, 2022 | 39.95 | 41.93 | 39.52 | 41.76 | 13,939,170 | +2.56(+6.54%) |
May 20, 2022 | 39.46 | 40.10 | 38.54 | 39.20 | 10,270,195 | +0.26(+0.66%) |
May 19, 2022 | 38.17 | 39.48 | 38.14 | 38.94 | 12,716,333 | -0.27(-0.68%) |
May 18, 2022 | 41.31 | 41.49 | 38.63 | 39.21 | 10,209,477 | -1.73(-4.24%) |
May 17, 2022 | 40.53 | 41.40 | 40.43 | 40.94 | 10,421,913 | +0.77(+1.92%) |
May 16, 2022 | 38.95 | 40.59 | 38.93 | 40.17 | 10,681,090 | +1.33(+3.44%) |
May 13, 2022 | 37.84 | 38.92 | 37.72 | 38.84 | 10,279,283 | +1.63(+4.38%) |
May 12, 2022 | 36.21 | 37.24 | 35.35 | 37.21 | 14,092,221 | +0.63(+1.72%) |
May 11, 2022 | 36.62 | 38.06 | 36.47 | 36.58 | 12,134,695 | +0.46(+1.27%) |
May 10, 2022 | 36.67 | 37.32 | 35.23 | 36.12 | 11,605,699 | -0.14(-0.39%) |
May 09, 2022 | 39.88 | 40.20 | 36.25 | 36.26 | 15,567,579 | -4.76(-11.60%) |
May 06, 2022 | 40.59 | 41.56 | 39.57 | 41.02 | 13,003,695 | +0.91(+2.26%) |
May 05, 2022 | 41.22 | 41.40 | 39.48 | 40.11 | 17,079,662 | -0.50(-1.22%) |
May 04, 2022 | 39.36 | 40.70 | 38.56 | 40.61 | 12,285,090 | +2.34(+6.10%) |
May 03, 2022 | 37.17 | 38.59 | 37.09 | 38.27 | 9,317,317 | +0.99(+2.66%) |
May 02, 2022 | 36.55 | 37.67 | 36.39 | 37.28 | 12,006,294 | +0.10(+0.26%) |
Apr 29, 2022 | 38.63 | 39.00 | 37.02 | 37.19 | 11,161,602 | -1.05(-2.74%) |
Apr 28, 2022 | 38.47 | 38.59 | 36.74 | 38.24 | 12,068,916 | +0.15(+0.40%) |
Apr 27, 2022 | 38.27 | 38.57 | 37.45 | 38.08 | 11,140,068 | +0.39(+1.04%) |
Apr 26, 2022 | 36.99 | 38.73 | 36.24 | 37.69 | 20,918,274 | +0.81(+2.20%) |
Apr 25, 2022 | 38.13 | 38.16 | 35.22 | 36.88 | 25,149,162 | -2.82(-7.11%) |
Apr 22, 2022 | 38.10 | 41.46 | 37.84 | 39.70 | 21,762,956 | +0.95(+2.46%) |
Apr 21, 2022 | 41.31 | 41.40 | 38.24 | 38.75 | 19,065,402 | -1.94(-4.76%) |
Apr 20, 2022 | 41.53 | 41.82 | 39.83 | 40.69 | 12,527,396 | -0.71(-1.73%) |
Apr 19, 2022 | 41.11 | 42.43 | 40.99 | 41.40 | 10,525,391 | -0.24(-0.57%) |
Apr 18, 2022 | 41.51 | 42.36 | 41.13 | 41.64 | 11,673,066 | +0.41(+0.99%) |
Apr 14, 2022 | 40.38 | 41.44 | 40.17 | 41.23 | 11,239,748 | +0.65(+1.60%) |
Apr 13, 2022 | 40.13 | 40.67 | 39.57 | 40.58 | 9,016,130 | +0.99(+2.50%) |
Apr 12, 2022 | 40.03 | 40.90 | 39.37 | 39.59 | 8,507,936 | +0.19(+0.48%) |
Apr 11, 2022 | 40.65 | 40.65 | 39.34 | 39.40 | 8,391,481 | -1.16(-2.87%) |
Apr 08, 2022 | 39.40 | 40.72 | 39.19 | 40.56 | 11,042,441 | +1.51(+3.86%) |
Apr 07, 2022 | 39.09 | 39.52 | 37.88 | 39.06 | 9,331,397 | +0.18(+0.47%) |
Apr 06, 2022 | 39.06 | 39.41 | 38.44 | 38.87 | 9,153,095 | +0.31(+0.79%) |
Apr 05, 2022 | 39.53 | 40.38 | 38.49 | 38.57 | 10,987,329 | -1.04(-2.62%) |
Apr 04, 2022 | 39.96 | 40.29 | 38.84 | 39.61 | 11,156,310 | -0.13(-0.34%) |
Apr 01, 2022 | 39.27 | 40.49 | 39.26 | 39.74 | 12,809,156 | +0.36(+0.92%) |
Mar 31, 2022 | 39.74 | 40.43 | 39.31 | 39.38 | 12,188,243 | -0.86(-2.13%) |
Mar 30, 2022 | 40.83 | 41.42 | 39.98 | 40.24 | 10,701,286 | -0.40(-0.99%) |
Mar 29, 2022 | 38.60 | 40.80 | 38.31 | 40.64 | 13,852,478 | +0.86(+2.16%) |
Mar 28, 2022 | 40.61 | 40.65 | 39.50 | 39.78 | 14,668,399 | -1.86(-4.46%) |
Mar 25, 2022 | 40.49 | 41.65 | 40.29 | 41.64 | 12,856,460 | +0.99(+2.44%) |
Mar 24, 2022 | 40.50 | 41.67 | 40.33 | 40.65 | 17,068,286 | +0.22(+0.54%) |
Mar 23, 2022 | 40.15 | 40.87 | 40.03 | 40.43 | 20,945,060 | +1.15(+2.94%) |
Mar 22, 2022 | 39.27 | 40.05 | 38.96 | 39.27 | 16,237,975 | +0.01(+0.02%) |
Mar 21, 2022 | 38.77 | 39.55 | 38.63 | 39.27 | 20,226,032 | +1.39(+3.67%) |
Mar 18, 2022 | 37.61 | 38.41 | 37.31 | 37.87 | 29,653,264 | +0.21(+0.56%) |
Mar 17, 2022 | 36.94 | 37.97 | 36.52 | 37.66 | 39,844,496 | +1.55(+4.30%) |
Mar 16, 2022 | 37.53 | 38.02 | 35.84 | 36.11 | 28,842,152 | -1.32(-3.51%) |
Mar 15, 2022 | 37.96 | 38.66 | 36.88 | 37.43 | 18,078,132 | -2.18(-5.51%) |
Mar 14, 2022 | 40.09 | 40.10 | 38.93 | 39.61 | 15,094,395 | -1.29(-3.15%) |
Mar 11, 2022 | 40.69 | 41.66 | 40.46 | 40.90 | 13,900,792 | -0.48(-1.15%) |
Mar 10, 2022 | 41.09 | 41.68 | 40.12 | 41.37 | 16,253,005 | +0.80(+1.97%) |
Mar 09, 2022 | 41.36 | 42.21 | 39.56 | 40.57 | 31,830,192 | -2.40(-5.59%) |
Mar 08, 2022 | 41.04 | 44.11 | 41.04 | 42.97 | 43,067,116 | +2.84(+7.08%) |
Mar 07, 2022 | 37.64 | 41.37 | 37.54 | 40.13 | 31,230,292 | +3.01(+8.12%) |
Mar 04, 2022 | 36.37 | 37.24 | 35.94 | 37.12 | 24,047,210 | +0.40(+1.09%) |
Mar 03, 2022 | 36.82 | 37.49 | 35.77 | 36.72 | 23,956,998 | -0.69(-1.83%) |
Mar 02, 2022 | 36.77 | 37.63 | 36.41 | 37.41 | 16,991,658 | +1.50(+4.17%) |