Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.49 | 41.40 | 40.13 | 40.98 | 3,215,123 | +0.47(+1.17%) |
Feb 27, 2023 | 39.86 | 40.60 | 39.83 | 40.51 | 1,744,541 | +0.69(+1.73%) |
Feb 24, 2023 | 39.51 | 39.84 | 39.33 | 39.82 | 2,126,850 | -0.31(-0.78%) |
Feb 23, 2023 | 40.34 | 40.48 | 39.84 | 40.13 | 2,055,189 | -0.23(-0.56%) |
Feb 22, 2023 | 40.85 | 40.94 | 39.59 | 40.36 | 4,203,520 | -0.90(-2.17%) |
Feb 21, 2023 | 41.41 | 41.76 | 40.91 | 41.25 | 2,255,717 | -0.34(-0.83%) |
Feb 17, 2023 | 41.02 | 41.79 | 40.66 | 41.60 | 2,019,839 | -0.09(-0.21%) |
Feb 16, 2023 | 41.36 | 42.00 | 40.64 | 41.69 | 2,212,656 | -0.04(-0.09%) |
Feb 15, 2023 | 41.46 | 41.75 | 41.06 | 41.73 | 2,520,158 | -0.76(-1.78%) |
Feb 14, 2023 | 42.08 | 42.66 | 41.59 | 42.48 | 1,833,155 | +0.15(+0.35%) |
Feb 13, 2023 | 42.20 | 42.55 | 41.95 | 42.34 | 1,437,420 | -0.07(-0.16%) |
Feb 10, 2023 | 42.36 | 42.76 | 42.04 | 42.41 | 1,322,993 | -0.11(-0.25%) |
Feb 09, 2023 | 43.47 | 43.74 | 42.19 | 42.51 | 1,845,705 | -0.44(-1.03%) |
Feb 08, 2023 | 43.35 | 43.54 | 42.88 | 42.96 | 1,222,673 | -0.37(-0.86%) |
Feb 07, 2023 | 43.00 | 43.78 | 42.71 | 43.33 | 1,875,013 | +0.35(+0.82%) |
Feb 06, 2023 | 42.94 | 43.42 | 42.80 | 42.98 | 2,513,257 | -0.30(-0.68%) |
Feb 03, 2023 | 43.05 | 43.58 | 42.60 | 43.27 | 3,672,024 | -0.76(-1.72%) |
Feb 02, 2023 | 45.02 | 45.23 | 43.85 | 44.03 | 2,983,969 | -1.02(-2.27%) |
Feb 01, 2023 | 44.78 | 45.47 | 44.18 | 45.05 | 2,580,337 | +0.05(+0.11%) |
Jan 31, 2023 | 44.11 | 45.08 | 43.98 | 45.00 | 1,818,680 | +0.59(+1.33%) |
Jan 30, 2023 | 44.92 | 44.99 | 44.40 | 44.41 | 1,236,453 | -0.51(-1.14%) |
Jan 27, 2023 | 44.81 | 45.10 | 44.32 | 44.92 | 1,804,806 | -0.30(-0.67%) |
Jan 26, 2023 | 45.53 | 45.67 | 44.91 | 45.23 | 2,179,917 | -0.48(-1.05%) |
Jan 25, 2023 | 44.78 | 45.78 | 44.68 | 45.71 | 3,433,043 | +0.73(+1.62%) |
Jan 24, 2023 | 40.66 | 45.05 | 40.66 | 44.98 | 1,812,832 | +0.32(+0.73%) |
Jan 23, 2023 | 43.82 | 44.73 | 43.74 | 44.66 | 2,302,277 | +0.17(+0.38%) |
Jan 20, 2023 | 43.80 | 44.51 | 43.63 | 44.49 | 2,605,763 | +0.26(+0.58%) |
Jan 19, 2023 | 43.35 | 44.39 | 43.30 | 44.24 | 2,257,455 | +0.94(+2.18%) |
Jan 18, 2023 | 43.78 | 44.07 | 43.23 | 43.29 | 1,769,772 | -0.07(-0.16%) |
Jan 17, 2023 | 43.31 | 43.66 | 43.15 | 43.36 | 2,118,618 | -0.45(-1.03%) |
Jan 13, 2023 | 43.29 | 44.04 | 43.28 | 43.81 | 2,247,824 | +0.47(+1.09%) |
Jan 12, 2023 | 43.19 | 43.49 | 42.34 | 43.34 | 2,406,994 | +0.78(+1.83%) |
Jan 11, 2023 | 42.96 | 43.15 | 42.03 | 42.56 | 1,906,370 | -0.20(-0.46%) |
Jan 10, 2023 | 42.31 | 42.85 | 42.17 | 42.76 | 2,269,772 | +0.57(+1.35%) |
Jan 09, 2023 | 42.89 | 43.05 | 42.19 | 42.19 | 2,339,110 | -0.41(-0.97%) |
Jan 06, 2023 | 41.93 | 42.83 | 41.43 | 42.60 | 3,667,589 | +1.31(+3.17%) |
Jan 05, 2023 | 40.51 | 41.33 | 40.32 | 41.29 | 2,311,247 | +0.02(+0.05%) |
Jan 04, 2023 | 40.63 | 41.75 | 40.59 | 41.27 | 3,947,664 | +1.36(+3.40%) |
Jan 03, 2023 | 39.26 | 40.12 | 38.99 | 39.92 | 2,215,157 | +1.47(+3.81%) |
Dec 30, 2022 | 39.11 | 39.17 | 38.18 | 38.45 | 1,834,384 | -0.59(-1.51%) |
Dec 29, 2022 | 39.36 | 39.66 | 38.97 | 39.04 | 1,457,790 | -0.09(-0.23%) |
Dec 28, 2022 | 40.13 | 40.26 | 39.08 | 39.13 | 1,833,360 | -1.37(-3.38%) |
Dec 27, 2022 | 39.77 | 40.80 | 39.54 | 40.50 | 2,684,433 | +0.96(+2.44%) |
Dec 23, 2022 | 39.17 | 39.78 | 38.84 | 39.53 | 1,215,285 | +0.37(+0.95%) |
Dec 22, 2022 | 38.94 | 39.19 | 38.49 | 39.16 | 1,564,919 | -0.24(-0.60%) |
Dec 21, 2022 | 39.64 | 39.87 | 39.33 | 39.39 | 2,047,376 | +0.03(+0.07%) |
Dec 20, 2022 | 38.39 | 39.55 | 38.38 | 39.37 | 2,601,563 | +1.67(+4.44%) |
Dec 19, 2022 | 38.33 | 38.56 | 37.49 | 37.69 | 1,838,683 | -0.65(-1.69%) |
Dec 16, 2022 | 37.85 | 38.67 | 37.54 | 38.34 | 3,992,418 | +0.53(+1.41%) |
Dec 15, 2022 | 38.09 | 38.43 | 37.78 | 37.81 | 2,419,826 | -1.21(-3.10%) |
Dec 14, 2022 | 39.27 | 39.69 | 38.70 | 39.02 | 3,106,540 | -0.18(-0.45%) |
Dec 13, 2022 | 39.86 | 40.16 | 38.59 | 39.20 | 2,676,087 | +0.73(+1.89%) |
Dec 12, 2022 | 37.99 | 38.58 | 37.87 | 38.47 | 1,929,105 | +0.11(+0.28%) |
Dec 09, 2022 | 39.17 | 39.69 | 38.34 | 38.36 | 1,914,683 | -0.52(-1.34%) |
Dec 08, 2022 | 39.22 | 39.34 | 38.50 | 38.88 | 2,233,661 | +0.10(+0.25%) |
Dec 07, 2022 | 38.46 | 39.25 | 38.46 | 38.78 | 2,210,793 | +0.60(+1.57%) |
Dec 06, 2022 | 38.58 | 38.97 | 38.15 | 38.18 | 2,066,041 | -0.07(-0.18%) |
Dec 05, 2022 | 38.78 | 38.81 | 37.84 | 38.25 | 2,665,787 | -0.76(-1.94%) |
Dec 02, 2022 | 38.72 | 39.27 | 38.49 | 39.01 | 2,158,363 | -0.46(-1.17%) |
Dec 01, 2022 | 39.16 | 39.82 | 38.85 | 39.47 | 2,924,192 | +1.07(+2.79%) |
Nov 30, 2022 | 37.73 | 38.50 | 37.16 | 38.40 | 3,028,381 | +1.25(+3.36%) |
Nov 29, 2022 | 37.09 | 37.36 | 36.70 | 37.15 | 1,431,927 | +0.39(+1.07%) |
Nov 28, 2022 | 37.53 | 37.80 | 36.67 | 36.76 | 1,743,076 | -1.08(-2.86%) |
Nov 25, 2022 | 37.91 | 38.14 | 37.60 | 37.84 | 1,018,230 | -0.13(-0.34%) |
Nov 23, 2022 | 37.56 | 38.15 | 37.33 | 37.97 | 1,617,141 | +0.38(+1.02%) |
Nov 22, 2022 | 36.68 | 37.58 | 36.53 | 37.58 | 2,149,665 | +1.24(+3.41%) |
Nov 21, 2022 | 36.12 | 36.47 | 35.90 | 36.34 | 1,219,844 | -0.07(-0.19%) |
Nov 18, 2022 | 35.95 | 36.44 | 35.64 | 36.41 | 1,437,669 | +0.64(+1.79%) |
Nov 17, 2022 | 35.63 | 36.03 | 35.41 | 35.77 | 2,060,777 | -0.69(-1.88%) |
Nov 16, 2022 | 36.64 | 36.76 | 36.29 | 36.46 | 1,612,421 | -0.20(-0.53%) |
Nov 15, 2022 | 37.35 | 37.48 | 36.34 | 36.66 | 2,771,988 | -0.33(-0.90%) |
Nov 14, 2022 | 36.80 | 37.41 | 36.80 | 36.99 | 1,890,634 | -0.24(-0.63%) |
Nov 11, 2022 | 37.30 | 37.58 | 36.81 | 37.22 | 2,608,174 | +0.04(+0.11%) |
Nov 10, 2022 | 36.69 | 37.34 | 36.09 | 37.18 | 3,733,062 | +2.21(+6.33%) |
Nov 09, 2022 | 35.05 | 35.33 | 34.55 | 34.97 | 2,825,948 | -0.08(-0.22%) |
Nov 08, 2022 | 33.54 | 35.90 | 33.42 | 35.05 | 3,647,131 | +1.52(+4.53%) |
Nov 07, 2022 | 33.74 | 33.98 | 33.04 | 33.53 | 2,140,753 | -0.08(-0.23%) |
Nov 04, 2022 | 31.62 | 33.73 | 31.59 | 33.61 | 4,347,680 | +3.56(+11.84%) |
Nov 03, 2022 | 30.29 | 30.47 | 29.74 | 30.05 | 3,585,166 | -0.66(-2.14%) |
Nov 02, 2022 | 32.37 | 30.57 | 30.71 | 3,938,052 | -1.63(-5.03%) | |
Nov 01, 2022 | 32.89 | 33.15 | 32.15 | 32.33 | 2,963,568 | +0.30(+0.95%) |
Oct 31, 2022 | 32.32 | 32.60 | 32.02 | 32.03 | 2,329,444 | -0.69(-2.10%) |
Oct 28, 2022 | 32.69 | 32.85 | 32.01 | 32.72 | 1,911,925 | -0.32(-0.98%) |
Oct 27, 2022 | 33.07 | 33.43 | 32.80 | 33.04 | 1,926,107 | -0.08(-0.24%) |
Oct 26, 2022 | 32.80 | 33.73 | 32.65 | 33.12 | 2,977,517 | +0.76(+2.36%) |
Oct 25, 2022 | 31.99 | 32.65 | 31.97 | 32.35 | 2,246,770 | +0.34(+1.07%) |
Oct 24, 2022 | 31.60 | 32.10 | 31.26 | 32.01 | 2,463,601 | -0.02(-0.06%) |
Oct 21, 2022 | 30.75 | 32.10 | 30.69 | 32.03 | 3,462,268 | +1.35(+4.41%) |
Oct 20, 2022 | 30.41 | 31.39 | 30.10 | 30.68 | 2,342,972 | +0.23(+0.74%) |
Oct 19, 2022 | 30.79 | 30.79 | 29.91 | 30.45 | 2,897,172 | -0.75(-2.42%) |
Oct 18, 2022 | 31.13 | 31.46 | 30.73 | 31.21 | 2,362,619 | +0.49(+1.59%) |
Oct 17, 2022 | 30.91 | 31.32 | 30.58 | 30.72 | 2,097,040 | +0.64(+2.12%) |
Oct 14, 2022 | 31.09 | 31.10 | 29.90 | 30.08 | 2,758,055 | -1.21(-3.88%) |
Oct 13, 2022 | 30.37 | 31.34 | 29.16 | 31.30 | 3,124,781 | -0.08(-0.25%) |
Oct 12, 2022 | 31.01 | 31.54 | 30.84 | 31.37 | 2,028,774 | +0.29(+0.95%) |
Oct 11, 2022 | 31.17 | 31.99 | 30.97 | 31.08 | 2,062,149 | -0.13(-0.41%) |
Oct 10, 2022 | 31.35 | 32.09 | 31.00 | 31.21 | 2,054,914 | -0.41(-1.30%) |
Oct 07, 2022 | 33.17 | 33.40 | 31.59 | 31.62 | 3,155,013 | -2.14(-6.33%) |
Oct 06, 2022 | 33.15 | 33.92 | 33.12 | 33.76 | 2,578,208 | +0.32(+0.97%) |
Oct 05, 2022 | 33.36 | 33.44 | 32.57 | 33.43 | 2,709,721 | -0.67(-1.95%) |
Oct 04, 2022 | 33.50 | 34.58 | 33.17 | 34.10 | 5,860,789 | +1.15(+3.48%) |
Oct 03, 2022 | 32.35 | 33.15 | 32.16 | 32.95 | 3,370,688 | +1.24(+3.92%) |
Sep 30, 2022 | 31.02 | 32.44 | 31.00 | 31.71 | 3,179,420 | +0.62(+1.99%) |
Sep 29, 2022 | 30.59 | 31.18 | 30.28 | 31.09 | 3,415,712 | +0.37(+1.21%) |
Sep 28, 2022 | 29.46 | 30.74 | 29.45 | 30.72 | 3,146,943 | +1.79(+6.20%) |
Sep 27, 2022 | 28.88 | 29.51 | 28.88 | 28.92 | 2,276,965 | +0.43(+1.51%) |
Sep 26, 2022 | 29.27 | 29.64 | 28.04 | 28.49 | 3,930,275 | -0.94(-3.20%) |
Sep 23, 2022 | 29.98 | 30.10 | 28.88 | 29.43 | 4,517,680 | -1.35(-4.39%) |
Sep 22, 2022 | 31.18 | 31.72 | 30.66 | 30.79 | 1,993,093 | -0.25(-0.82%) |
Sep 21, 2022 | 31.21 | 31.88 | 30.51 | 31.04 | 3,353,290 | -0.04(-0.13%) |
Sep 20, 2022 | 31.23 | 31.29 | 30.64 | 31.08 | 1,997,485 | -0.71(-2.22%) |
Sep 19, 2022 | 30.97 | 31.81 | 30.88 | 31.79 | 2,179,162 | +0.33(+1.06%) |
Sep 16, 2022 | 30.55 | 31.86 | 30.45 | 31.45 | 3,421,644 | +0.41(+1.33%) |
Sep 15, 2022 | 31.64 | 32.05 | 30.60 | 31.04 | 3,078,601 | -0.96(-3.00%) |
Sep 14, 2022 | 32.10 | 32.56 | 31.86 | 32.00 | 1,466,785 | +0.09(+0.28%) |
Sep 13, 2022 | 32.05 | 32.87 | 31.82 | 31.91 | 2,254,070 | -1.14(-3.44%) |
Sep 12, 2022 | 33.17 | 33.40 | 32.76 | 33.05 | 3,440,191 | +0.67(+2.06%) |
Sep 09, 2022 | 32.16 | 32.49 | 31.91 | 32.38 | 2,165,407 | +0.63(+1.97%) |
Sep 08, 2022 | 31.13 | 31.85 | 31.00 | 31.76 | 2,355,263 | +0.37(+1.19%) |
Sep 07, 2022 | 30.18 | 31.69 | 30.08 | 31.38 | 3,015,408 | +1.16(+3.82%) |
Sep 06, 2022 | 30.66 | 31.06 | 30.07 | 30.23 | 2,658,639 | -0.29(-0.96%) |
Sep 02, 2022 | 29.75 | 30.97 | 29.56 | 30.52 | 4,299,489 | +1.36(+4.67%) |
Sep 01, 2022 | 29.40 | 29.68 | 29.06 | 29.16 | 3,558,165 | -0.73(-2.43%) |
Aug 31, 2022 | 29.97 | 30.47 | 29.78 | 29.89 | 3,282,816 | -0.34(-1.13%) |
Aug 30, 2022 | 30.80 | 30.81 | 30.01 | 30.23 | 2,517,185 | -0.49(-1.59%) |
Aug 29, 2022 | 30.74 | 31.28 | 30.58 | 30.72 | 1,824,556 | -0.30(-0.98%) |
Aug 26, 2022 | 32.23 | 32.41 | 30.74 | 31.02 | 2,264,415 | -1.19(-3.68%) |
Aug 25, 2022 | 32.40 | 32.40 | 31.65 | 32.21 | 1,852,842 | +0.20(+0.61%) |
Aug 24, 2022 | 31.65 | 32.04 | 31.33 | 32.01 | 1,731,422 | +0.29(+0.92%) |
Aug 23, 2022 | 31.49 | 32.39 | 31.42 | 31.72 | 3,157,235 | +0.39(+1.25%) |
Aug 22, 2022 | 30.74 | 31.34 | 30.68 | 31.33 | 2,626,150 | +0.17(+0.53%) |
Aug 19, 2022 | 31.53 | 31.62 | 30.90 | 31.16 | 2,478,645 | -0.60(-1.90%) |
Aug 18, 2022 | 31.82 | 32.21 | 31.48 | 31.77 | 2,388,040 | -0.01(-0.03%) |
Aug 17, 2022 | 32.67 | 32.85 | 31.54 | 31.78 | 5,524,199 | -1.22(-3.69%) |
Aug 16, 2022 | 32.94 | 33.26 | 32.46 | 33.00 | 1,833,960 | -0.10(-0.29%) |
Aug 15, 2022 | 32.60 | 33.31 | 32.48 | 33.09 | 3,305,422 | -0.16(-0.47%) |
Aug 12, 2022 | 32.68 | 33.42 | 31.57 | 33.25 | 5,654,875 | +0.43(+1.31%) |
Aug 11, 2022 | 33.99 | 34.09 | 32.75 | 32.82 | 2,759,603 | -0.99(-2.94%) |
Aug 10, 2022 | 33.56 | 34.18 | 33.24 | 33.82 | 2,542,398 | +0.53(+1.58%) |
Aug 09, 2022 | 33.65 | 33.74 | 32.83 | 33.29 | 1,637,252 | -0.16(-0.47%) |
Aug 08, 2022 | 33.50 | 33.87 | 33.39 | 33.45 | 2,243,887 | +0.55(+1.66%) |
Aug 05, 2022 | 32.11 | 32.91 | 31.53 | 32.90 | 1,795,401 | -0.03(-0.09%) |
Aug 04, 2022 | 32.26 | 33.41 | 32.14 | 32.93 | 2,367,091 | +0.98(+3.05%) |
Aug 03, 2022 | 32.97 | 33.02 | 31.63 | 31.95 | 3,367,971 | -0.83(-2.53%) |
Aug 02, 2022 | 33.63 | 33.88 | 32.76 | 32.78 | 2,432,194 | -0.62(-1.87%) |
Aug 01, 2022 | 33.57 | 33.79 | 33.04 | 33.41 | 1,789,403 | -0.05(-0.15%) |
Jul 29, 2022 | 32.77 | 33.59 | 32.11 | 33.45 | 3,457,109 | +0.94(+2.88%) |
Jul 28, 2022 | 32.86 | 33.22 | 31.97 | 32.52 | 3,533,870 | +0.46(+1.43%) |
Jul 27, 2022 | 31.70 | 32.28 | 31.32 | 32.06 | 2,711,215 | +0.41(+1.29%) |
Jul 26, 2022 | 31.08 | 31.68 | 31.02 | 31.65 | 2,520,653 | +0.61(+1.98%) |
Jul 25, 2022 | 31.70 | 31.89 | 30.78 | 31.04 | 3,089,243 | -0.66(-2.09%) |
Jul 22, 2022 | 32.22 | 32.91 | 31.46 | 31.70 | 3,022,693 | -0.20(-0.64%) |
Jul 21, 2022 | 31.56 | 32.29 | 31.44 | 31.90 | 3,673,027 | +0.40(+1.27%) |
Jul 20, 2022 | 33.28 | 33.28 | 31.47 | 31.50 | 3,251,331 | -1.65(-4.97%) |
Jul 19, 2022 | 33.08 | 33.55 | 32.90 | 33.15 | 2,304,067 | +0.12(+0.35%) |
Jul 18, 2022 | 33.51 | 33.84 | 33.00 | 33.04 | 2,055,453 | +0.07(+0.21%) |
Jul 15, 2022 | 33.48 | 33.52 | 32.62 | 32.97 | 2,347,936 | -0.24(-0.73%) |
Jul 14, 2022 | 32.92 | 33.46 | 32.11 | 33.21 | 3,233,300 | -0.98(-2.85%) |
Jul 13, 2022 | 33.50 | 35.07 | 33.41 | 34.19 | 3,092,225 | +0.37(+1.10%) |
Jul 12, 2022 | 33.74 | 34.22 | 33.05 | 33.82 | 2,965,516 | -0.10(-0.29%) |
Jul 11, 2022 | 34.00 | 34.48 | 33.88 | 33.91 | 1,596,310 | -0.41(-1.19%) |
Jul 08, 2022 | 34.40 | 34.95 | 33.93 | 34.32 | 1,626,067 | -0.11(-0.31%) |
Jul 07, 2022 | 34.33 | 34.78 | 33.85 | 34.43 | 3,709,119 | +0.41(+1.20%) |
Jul 06, 2022 | 34.32 | 34.78 | 33.03 | 34.02 | 4,481,028 | -0.14(-0.40%) |
Jul 05, 2022 | 35.69 | 35.90 | 33.65 | 34.16 | 4,341,104 | -2.00(-5.53%) |
Jul 01, 2022 | 34.65 | 36.35 | 34.41 | 36.16 | 1,940,382 | +1.01(+2.89%) |
Jun 30, 2022 | 36.25 | 36.39 | 35.08 | 35.14 | 3,431,098 | -1.44(-3.95%) |
Jun 29, 2022 | 37.41 | 37.43 | 36.28 | 36.59 | 2,088,035 | -0.36(-0.98%) |
Jun 28, 2022 | 37.98 | 38.13 | 36.94 | 36.95 | 1,599,245 | -0.86(-2.27%) |
Jun 27, 2022 | 37.26 | 37.93 | 37.06 | 37.80 | 2,705,631 | +0.55(+1.47%) |
Jun 24, 2022 | 36.32 | 37.30 | 35.92 | 37.26 | 1,921,241 | +1.00(+2.77%) |
Jun 23, 2022 | 37.20 | 37.60 | 35.89 | 36.25 | 3,586,450 | -1.05(-2.82%) |
Jun 22, 2022 | 38.13 | 38.38 | 37.31 | 37.31 | 2,981,086 | -0.90(-2.35%) |
Jun 21, 2022 | 37.71 | 38.69 | 37.51 | 38.20 | 2,169,645 | +0.74(+1.98%) |
Jun 17, 2022 | 37.82 | 37.95 | 37.15 | 37.46 | 4,807,671 | -0.50(-1.31%) |
Jun 16, 2022 | 37.53 | 38.45 | 36.96 | 37.96 | 3,068,376 | +0.06(+0.15%) |
Jun 15, 2022 | 38.75 | 38.83 | 36.75 | 37.90 | 4,565,089 | -0.04(-0.10%) |
Jun 14, 2022 | 38.91 | 38.98 | 37.44 | 37.94 | 2,968,315 | -1.03(-2.65%) |
Jun 13, 2022 | 40.03 | 40.21 | 38.78 | 38.98 | 3,428,437 | -2.24(-5.44%) |
Jun 10, 2022 | 39.01 | 41.49 | 38.72 | 41.22 | 2,272,303 | +1.70(+4.29%) |
Jun 09, 2022 | 40.46 | 40.58 | 39.41 | 39.52 | 2,143,452 | -1.24(-3.04%) |
Jun 08, 2022 | 41.16 | 41.24 | 40.52 | 40.76 | 2,620,135 | -0.49(-1.18%) |
Jun 07, 2022 | 40.57 | 41.37 | 40.57 | 41.25 | 1,977,652 | +0.49(+1.20%) |
Jun 06, 2022 | 41.56 | 41.73 | 40.33 | 40.76 | 2,127,957 | -0.53(-1.28%) |
Jun 03, 2022 | 42.14 | 42.28 | 41.20 | 41.29 | 1,565,763 | -1.05(-2.49%) |
Jun 02, 2022 | 41.00 | 42.49 | 40.83 | 42.34 | 2,283,816 | +1.98(+4.91%) |
Jun 01, 2022 | 40.53 | 41.00 | 39.92 | 40.36 | 2,483,672 | +0.07(+0.17%) |
May 31, 2022 | 41.40 | 41.80 | 40.03 | 40.29 | 2,937,195 | -1.10(-2.66%) |
May 27, 2022 | 41.76 | 41.92 | 41.26 | 41.39 | 2,008,753 | +0.09(+0.21%) |
May 26, 2022 | 41.49 | 41.68 | 41.02 | 41.31 | 2,238,502 | -0.20(-0.47%) |
May 25, 2022 | 41.12 | 41.79 | 40.93 | 41.50 | 2,282,675 | -0.20(-0.47%) |
May 24, 2022 | 40.95 | 41.76 | 40.67 | 41.70 | 2,189,055 | +0.86(+2.10%) |
May 23, 2022 | 41.34 | 41.59 | 40.48 | 40.84 | 2,298,015 | +0.28(+0.70%) |
May 20, 2022 | 40.70 | 40.74 | 39.90 | 40.56 | 2,114,272 | +0.14(+0.34%) |
May 19, 2022 | 39.03 | 40.80 | 39.03 | 40.42 | 3,762,175 | +2.22(+5.82%) |
May 18, 2022 | 39.06 | 39.20 | 38.04 | 38.20 | 1,906,799 | -0.94(-2.41%) |
May 17, 2022 | 39.14 | 39.50 | 38.51 | 39.14 | 2,087,697 | +0.46(+1.18%) |
May 16, 2022 | 38.57 | 38.78 | 38.18 | 38.68 | 2,334,194 | +0.15(+0.38%) |
May 13, 2022 | 38.02 | 38.83 | 37.73 | 38.54 | 2,509,307 | +0.26(+0.69%) |
May 12, 2022 | 39.47 | 39.86 | 37.42 | 38.27 | 4,758,760 | -2.07(-5.13%) |
May 11, 2022 | 41.01 | 41.87 | 40.17 | 40.34 | 3,175,576 | -0.12(-0.29%) |
May 10, 2022 | 41.92 | 42.26 | 40.10 | 40.46 | 2,768,805 | -0.85(-2.07%) |
May 09, 2022 | 41.75 | 42.45 | 41.19 | 41.31 | 3,633,092 | -1.58(-3.69%) |
May 06, 2022 | 43.06 | 43.68 | 42.60 | 42.90 | 2,264,516 | -0.14(-0.32%) |
May 05, 2022 | 45.10 | 45.10 | 42.53 | 43.03 | 2,125,518 | -1.52(-3.40%) |
May 04, 2022 | 43.74 | 44.70 | 43.12 | 44.55 | 2,309,853 | +0.79(+1.80%) |
May 03, 2022 | 43.05 | 43.92 | 43.03 | 43.76 | 2,003,449 | +0.80(+1.85%) |
May 02, 2022 | 42.51 | 42.98 | 41.92 | 42.97 | 2,854,625 | -0.62(-1.43%) |
Apr 29, 2022 | 44.70 | 44.81 | 43.30 | 43.59 | 5,369,314 | -0.69(-1.56%) |
Apr 28, 2022 | 43.93 | 44.45 | 43.35 | 44.28 | 3,020,164 | +0.52(+1.18%) |
Apr 27, 2022 | 44.10 | 44.41 | 43.61 | 43.76 | 2,165,509 | -0.33(-0.75%) |
Apr 26, 2022 | 45.51 | 45.63 | 44.08 | 44.09 | 2,864,948 | -1.18(-2.60%) |
Apr 25, 2022 | 44.95 | 46.12 | 44.05 | 45.27 | 4,102,289 | -1.47(-3.14%) |
Apr 22, 2022 | 46.73 | 47.45 | 45.67 | 46.74 | 2,625,647 | -0.99(-2.08%) |
Apr 21, 2022 | 49.78 | 50.00 | 47.35 | 47.73 | 2,732,404 | -2.52(-5.01%) |
Apr 20, 2022 | 49.37 | 50.43 | 49.20 | 50.24 | 1,928,846 | +0.93(+1.89%) |
Apr 19, 2022 | 49.20 | 49.66 | 48.82 | 49.31 | 1,970,011 | -0.32(-0.65%) |
Apr 18, 2022 | 50.25 | 50.43 | 49.57 | 49.63 | 2,672,643 | -0.20(-0.41%) |
Apr 14, 2022 | 49.63 | 50.13 | 49.30 | 49.84 | 2,047,204 | +0.03(+0.06%) |
Apr 13, 2022 | 49.16 | 50.38 | 48.95 | 49.81 | 2,654,803 | +1.11(+2.27%) |
Apr 12, 2022 | 48.97 | 49.40 | 48.32 | 48.70 | 2,403,711 | +0.33(+0.68%) |
Apr 11, 2022 | 49.03 | 49.71 | 47.97 | 48.37 | 2,460,839 | +0.08(+0.16%) |
Apr 08, 2022 | 47.75 | 48.44 | 47.61 | 48.29 | 1,865,477 | +0.74(+1.55%) |
Apr 07, 2022 | 46.92 | 47.89 | 46.79 | 47.55 | 2,282,250 | +0.60(+1.28%) |
Apr 06, 2022 | 46.61 | 47.31 | 46.32 | 46.95 | 2,005,798 | +0.58(+1.26%) |
Apr 05, 2022 | 47.88 | 48.52 | 46.21 | 46.37 | 2,361,259 | -1.04(-2.19%) |
Apr 04, 2022 | 47.73 | 48.11 | 46.99 | 47.41 | 1,817,036 | -0.08(-0.16%) |
Apr 01, 2022 | 45.96 | 47.57 | 45.88 | 47.48 | 2,002,888 | +1.25(+2.71%) |
Mar 31, 2022 | 47.12 | 47.45 | 46.21 | 46.23 | 2,039,890 | -0.75(-1.59%) |
Mar 30, 2022 | 46.42 | 46.99 | 46.34 | 46.98 | 2,878,242 | +0.78(+1.68%) |
Mar 29, 2022 | 44.68 | 46.28 | 44.42 | 46.20 | 2,047,219 | +0.60(+1.32%) |
Mar 28, 2022 | 46.16 | 46.35 | 45.16 | 45.60 | 2,144,898 | -1.31(-2.80%) |
Mar 25, 2022 | 46.78 | 46.99 | 46.27 | 46.91 | 1,584,023 | -0.06(-0.12%) |
Mar 24, 2022 | 47.34 | 48.12 | 46.58 | 46.97 | 2,605,037 | -0.06(-0.12%) |
Mar 23, 2022 | 46.76 | 47.24 | 46.55 | 47.03 | 1,750,215 | +0.44(+0.94%) |
Mar 22, 2022 | 47.05 | 47.05 | 46.02 | 46.59 | 1,948,152 | -0.42(-0.89%) |
Mar 21, 2022 | 46.66 | 47.76 | 46.60 | 47.01 | 2,213,772 | +0.74(+1.59%) |
Mar 18, 2022 | 45.82 | 46.79 | 45.33 | 46.27 | 5,944,512 | +0.02(+0.04%) |
Mar 17, 2022 | 46.28 | 47.44 | 46.16 | 46.25 | 2,854,452 | +0.55(+1.21%) |
Mar 16, 2022 | 45.11 | 45.91 | 44.42 | 45.70 | 3,637,368 | +0.25(+0.55%) |
Mar 15, 2022 | 44.05 | 45.87 | 43.35 | 45.45 | 2,898,419 | +0.14(+0.30%) |
Mar 14, 2022 | 45.46 | 46.07 | 44.84 | 45.31 | 4,262,946 | -1.28(-2.74%) |
Mar 11, 2022 | 45.87 | 47.02 | 45.75 | 46.59 | 3,374,616 | -1.00(-2.10%) |
Mar 10, 2022 | 46.73 | 47.59 | 3,420,663 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.81 | 47.34 | 44.57 | 46.72 | 3,907,657 | -0.09(-0.19%) |
Mar 08, 2022 | 46.64 | 48.76 | 46.35 | 46.80 | 6,773,010 | +0.41(+0.88%) |
Mar 07, 2022 | 45.54 | 46.78 | 44.85 | 46.40 | 4,372,949 | +1.13(+2.50%) |
Mar 04, 2022 | 44.27 | 45.50 | 43.94 | 45.26 | 3,649,774 | +1.12(+2.55%) |
Mar 03, 2022 | 43.97 | 44.27 | 43.42 | 44.14 | 1,922,394 | +0.25(+0.57%) |
Mar 02, 2022 | 43.84 | 44.57 | 43.23 | 43.89 | 2,676,695 | -0.51(-1.16%) |