Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 61.74 | 62.28 | 61.36 | 62.12 | 1,294,255 | +0.39(+0.64%) |
Mar 30, 2023 | 60.97 | 62.09 | 60.51 | 61.73 | 1,043,082 | +0.60(+0.98%) |
Mar 29, 2023 | 60.91 | 61.18 | 60.39 | 61.13 | 955,332 | +0.22(+0.35%) |
Mar 28, 2023 | 61.50 | 61.95 | 60.68 | 60.92 | 937,449 | +0.56(+0.93%) |
Mar 27, 2023 | 60.03 | 60.67 | 59.77 | 60.36 | 1,154,179 | -0.09(-0.15%) |
Mar 24, 2023 | 61.64 | 61.95 | 59.95 | 60.45 | 1,655,598 | -2.11(-3.37%) |
Mar 23, 2023 | 62.17 | 63.28 | 61.29 | 62.55 | 2,547,409 | +1.28(+2.10%) |
Mar 22, 2023 | 60.32 | 61.78 | 59.93 | 61.27 | 2,113,987 | +1.32(+2.21%) |
Mar 21, 2023 | 60.66 | 60.80 | 59.87 | 59.95 | 878,292 | +0.22(+0.36%) |
Mar 20, 2023 | 59.22 | 60.72 | 59.09 | 59.73 | 1,906,729 | +0.23(+0.38%) |
Mar 17, 2023 | 61.17 | 61.72 | 58.64 | 59.51 | 3,156,874 | -0.25(-0.43%) |
Mar 16, 2023 | 59.08 | 60.26 | 58.72 | 59.76 | 1,546,674 | +0.53(+0.89%) |
Mar 15, 2023 | 59.00 | 59.52 | 57.96 | 59.23 | 1,679,592 | -0.24(-0.40%) |
Mar 14, 2023 | 58.30 | 60.12 | 58.08 | 59.47 | 1,604,461 | +1.51(+2.60%) |
Mar 13, 2023 | 57.27 | 59.09 | 57.27 | 57.96 | 1,290,433 | +0.37(+0.65%) |
Mar 10, 2023 | 56.79 | 58.06 | 56.79 | 57.58 | 1,422,244 | +1.10(+1.94%) |
Mar 09, 2023 | 58.48 | 58.80 | 56.39 | 56.49 | 1,789,624 | -2.02(-3.45%) |
Mar 08, 2023 | 59.03 | 59.22 | 57.89 | 58.51 | 1,164,111 | -0.98(-1.65%) |
Mar 07, 2023 | 59.93 | 60.80 | 59.09 | 59.49 | 1,819,554 | -0.62(-1.03%) |
Mar 06, 2023 | 60.76 | 61.25 | 59.74 | 60.10 | 1,797,952 | -0.62(-1.02%) |
Mar 03, 2023 | 60.26 | 60.73 | 59.97 | 60.72 | 1,502,646 | +0.38(+0.63%) |
Mar 02, 2023 | 58.75 | 60.51 | 58.75 | 60.34 | 1,722,636 | +1.13(+1.92%) |
Mar 01, 2023 | 59.37 | 59.95 | 59.00 | 59.21 | 1,820,410 | +1.77(+3.08%) |
Feb 28, 2023 | 57.45 | 57.96 | 57.05 | 57.44 | 3,401,170 | -0.31(-0.54%) |
Feb 27, 2023 | 57.59 | 57.77 | 56.73 | 57.75 | 1,200,333 | +0.64(+1.11%) |
Feb 24, 2023 | 57.85 | 58.37 | 56.36 | 57.11 | 1,919,122 | -1.81(-3.07%) |
Feb 23, 2023 | 61.01 | 61.11 | 58.65 | 58.92 | 2,064,033 | -1.30(-2.16%) |
Feb 22, 2023 | 59.66 | 60.70 | 59.31 | 60.22 | 2,084,771 | +0.91(+1.53%) |
Feb 21, 2023 | 59.21 | 60.01 | 59.07 | 59.31 | 1,489,982 | +0.04(+0.07%) |
Feb 17, 2023 | 58.75 | 59.31 | 58.52 | 59.27 | 1,388,462 | +0.22(+0.38%) |
Feb 16, 2023 | 58.01 | 59.36 | 57.97 | 59.05 | 2,337,997 | +1.21(+2.10%) |
Feb 15, 2023 | 58.28 | 59.17 | 57.79 | 57.84 | 2,291,526 | -1.31(-2.22%) |
Feb 14, 2023 | 59.21 | 59.69 | 58.43 | 59.15 | 1,400,709 | -0.70(-1.18%) |
Feb 13, 2023 | 60.83 | 61.06 | 59.79 | 59.85 | 1,405,753 | +0.03(+0.05%) |
Feb 10, 2023 | 60.07 | 60.65 | 58.91 | 59.82 | 2,661,772 | -0.95(-1.56%) |
Feb 09, 2023 | 60.18 | 60.96 | 59.97 | 60.77 | 2,471,236 | +2.08(+3.55%) |
Feb 08, 2023 | 57.40 | 59.19 | 56.80 | 58.69 | 2,599,459 | -0.37(-0.63%) |
Feb 07, 2023 | 58.82 | 59.90 | 58.49 | 59.06 | 2,373,230 | +1.89(+3.30%) |
Feb 06, 2023 | 56.53 | 57.41 | 55.57 | 57.17 | 3,140,449 | -0.31(-0.54%) |
Feb 03, 2023 | 58.33 | 58.36 | 56.77 | 57.48 | 2,679,623 | -1.25(-2.13%) |
Feb 02, 2023 | 60.44 | 60.55 | 58.45 | 58.74 | 2,645,953 | -2.12(-3.49%) |
Feb 01, 2023 | 61.21 | 61.67 | 59.73 | 60.86 | 2,297,665 | +0.61(+1.01%) |
Jan 31, 2023 | 59.66 | 60.54 | 59.10 | 60.25 | 2,002,054 | +0.10(+0.16%) |
Jan 30, 2023 | 59.16 | 60.74 | 58.84 | 60.15 | 2,031,535 | -0.69(-1.14%) |
Jan 27, 2023 | 61.23 | 61.26 | 60.18 | 60.85 | 1,214,394 | -0.02(-0.03%) |
Jan 26, 2023 | 60.67 | 60.94 | 59.67 | 60.87 | 1,520,706 | +1.05(+1.75%) |
Jan 25, 2023 | 60.60 | 60.68 | 58.92 | 59.82 | 1,374,853 | -0.64(-1.05%) |
Jan 24, 2023 | 59.58 | 67.02 | 58.74 | 60.46 | 1,604,011 | +0.91(+1.53%) |
Jan 23, 2023 | 57.84 | 59.78 | 57.84 | 59.55 | 1,691,822 | +1.75(+3.03%) |
Jan 20, 2023 | 58.00 | 58.29 | 56.83 | 57.80 | 2,181,726 | +0.88(+1.55%) |
Jan 19, 2023 | 55.83 | 57.28 | 55.65 | 56.92 | 1,829,836 | +1.41(+2.54%) |
Jan 18, 2023 | 56.92 | 57.31 | 55.41 | 55.51 | 2,504,394 | -0.32(-0.58%) |
Jan 17, 2023 | 57.71 | 58.48 | 55.74 | 55.83 | 3,092,184 | -3.05(-5.18%) |
Jan 13, 2023 | 58.71 | 59.03 | 58.19 | 58.88 | 1,729,497 | +0.13(+0.22%) |
Jan 12, 2023 | 57.67 | 59.10 | 57.58 | 58.76 | 1,714,676 | +0.12(+0.20%) |
Jan 11, 2023 | 57.98 | 59.39 | 57.88 | 58.64 | 2,017,189 | +0.77(+1.34%) |
Jan 10, 2023 | 57.96 | 58.91 | 57.60 | 57.87 | 1,561,593 | +0.22(+0.37%) |
Jan 09, 2023 | 57.21 | 58.34 | 56.76 | 57.65 | 1,958,672 | +0.91(+1.60%) |
Jan 06, 2023 | 54.92 | 56.82 | 54.55 | 56.74 | 2,254,551 | -0.02(-0.03%) |
Jan 05, 2023 | 56.24 | 58.17 | 56.11 | 56.76 | 1,635,971 | -0.60(-1.04%) |
Jan 04, 2023 | 56.18 | 57.38 | 55.53 | 57.36 | 2,254,804 | +2.18(+3.95%) |
Jan 03, 2023 | 54.36 | 55.71 | 54.08 | 55.18 | 1,419,867 | +1.73(+3.24%) |
Dec 30, 2022 | 53.80 | 54.33 | 53.15 | 53.45 | 2,022,450 | -1.22(-2.24%) |
Dec 29, 2022 | 54.65 | 55.61 | 54.29 | 54.67 | 1,872,317 | +0.12(+0.22%) |
Dec 28, 2022 | 55.47 | 55.82 | 54.45 | 54.55 | 1,199,791 | -0.97(-1.74%) |
Dec 27, 2022 | 55.17 | 55.88 | 54.96 | 55.52 | 855,231 | +1.15(+2.12%) |
Dec 23, 2022 | 55.35 | 55.63 | 53.38 | 54.36 | 1,208,858 | -0.63(-1.14%) |
Dec 22, 2022 | 55.93 | 56.34 | 54.37 | 54.99 | 1,686,088 | +0.23(+0.43%) |
Dec 21, 2022 | 54.15 | 55.48 | 54.11 | 54.76 | 1,942,483 | +0.57(+1.05%) |
Dec 20, 2022 | 53.90 | 54.70 | 53.80 | 54.19 | 1,814,286 | -0.42(-0.77%) |
Dec 19, 2022 | 54.23 | 54.67 | 53.89 | 54.61 | 990,744 | -0.16(-0.29%) |
Dec 16, 2022 | 54.77 | 55.70 | 54.53 | 54.77 | 2,387,823 | +0.22(+0.39%) |
Dec 15, 2022 | 55.74 | 56.23 | 54.30 | 54.55 | 2,034,353 | -1.24(-2.23%) |
Dec 14, 2022 | 55.32 | 56.43 | 54.89 | 55.79 | 2,233,513 | -0.06(-0.11%) |
Dec 13, 2022 | 56.72 | 56.91 | 55.32 | 55.85 | 1,617,004 | +0.03(+0.05%) |
Dec 12, 2022 | 54.89 | 56.29 | 54.22 | 55.82 | 1,834,122 | +0.54(+0.97%) |
Dec 09, 2022 | 56.47 | 56.47 | 54.84 | 55.28 | 1,829,361 | -1.48(-2.60%) |
Dec 08, 2022 | 56.17 | 56.92 | 55.43 | 56.76 | 2,557,398 | +2.39(+4.39%) |
Dec 07, 2022 | 54.37 | 55.86 | 54.24 | 54.37 | 2,700,594 | -1.39(-2.49%) |
Dec 06, 2022 | 54.58 | 56.41 | 54.19 | 55.76 | 3,742,981 | +1.52(+2.79%) |
Dec 05, 2022 | 55.42 | 55.85 | 53.96 | 54.25 | 2,614,071 | -0.02(-0.04%) |
Dec 02, 2022 | 53.47 | 54.44 | 53.04 | 54.27 | 2,057,393 | +0.69(+1.30%) |
Dec 01, 2022 | 53.29 | 54.28 | 52.53 | 53.57 | 1,546,641 | -0.33(-0.62%) |
Nov 30, 2022 | 53.55 | 53.95 | 52.85 | 53.90 | 5,930,132 | +1.65(+3.16%) |
Nov 29, 2022 | 52.68 | 52.83 | 51.65 | 52.25 | 3,087,960 | +1.61(+3.19%) |
Nov 28, 2022 | 50.14 | 50.87 | 49.46 | 50.64 | 3,325,760 | +1.30(+2.64%) |
Nov 25, 2022 | 50.34 | 50.61 | 49.05 | 49.34 | 1,261,509 | -1.64(-3.22%) |
Nov 23, 2022 | 51.68 | 51.97 | 50.40 | 50.98 | 1,496,541 | +0.03(+0.06%) |
Nov 22, 2022 | 50.60 | 51.24 | 49.89 | 50.95 | 1,689,852 | -0.10(-0.19%) |
Nov 21, 2022 | 50.80 | 51.78 | 50.34 | 51.05 | 3,167,327 | -0.48(-0.93%) |
Nov 18, 2022 | 53.00 | 53.28 | 51.06 | 51.52 | 1,561,794 | -2.04(-3.81%) |
Nov 17, 2022 | 50.71 | 53.60 | 50.16 | 53.56 | 2,666,922 | +1.26(+2.41%) |
Nov 16, 2022 | 50.53 | 52.83 | 50.16 | 52.30 | 3,305,300 | +0.58(+1.11%) |
Nov 15, 2022 | 52.91 | 53.84 | 51.69 | 51.73 | 2,885,412 | +0.23(+0.45%) |
Nov 14, 2022 | 52.58 | 53.09 | 51.15 | 51.49 | 2,180,784 | -1.27(-2.40%) |
Nov 11, 2022 | 51.12 | 53.27 | 51.00 | 52.76 | 3,294,014 | +3.00(+6.04%) |
Nov 10, 2022 | 50.05 | 50.58 | 49.06 | 49.76 | 1,829,603 | +1.10(+2.27%) |
Nov 09, 2022 | 48.81 | 49.85 | 48.49 | 48.65 | 3,267,130 | -0.42(-0.85%) |
Nov 08, 2022 | 48.11 | 49.21 | 48.02 | 49.07 | 1,995,797 | +0.96(+1.99%) |
Nov 07, 2022 | 48.97 | 49.30 | 48.11 | 48.12 | 2,993,463 | -0.60(-1.24%) |
Nov 04, 2022 | 49.40 | 50.05 | 47.63 | 48.72 | 4,897,565 | +2.60(+5.63%) |
Nov 03, 2022 | 44.10 | 46.37 | 43.62 | 46.13 | 5,102,036 | +0.94(+2.07%) |
Nov 02, 2022 | 46.21 | 46.79 | 44.49 | 45.19 | 4,638,527 | +3.18(+7.57%) |
Nov 01, 2022 | 42.01 | 42.85 | 41.44 | 42.01 | 2,362,481 | +1.67(+4.14%) |
Oct 31, 2022 | 39.83 | 40.84 | 39.44 | 40.34 | 2,185,466 | -0.13(-0.31%) |
Oct 28, 2022 | 39.42 | 40.64 | 39.03 | 40.47 | 2,232,722 | +0.07(+0.17%) |
Oct 27, 2022 | 40.98 | 41.07 | 40.33 | 40.40 | 1,908,361 | -0.75(-1.83%) |
Oct 26, 2022 | 39.95 | 42.45 | 39.95 | 41.15 | 2,082,398 | +1.24(+3.10%) |
Oct 25, 2022 | 38.72 | 39.95 | 38.46 | 39.91 | 4,236,006 | +2.02(+5.33%) |
Oct 24, 2022 | 39.09 | 39.84 | 37.64 | 37.89 | 5,921,785 | -6.15(-13.96%) |
Oct 21, 2022 | 43.85 | 44.22 | 43.43 | 44.04 | 2,257,289 | -0.18(-0.40%) |
Oct 20, 2022 | 44.10 | 44.50 | 43.84 | 44.22 | 2,565,733 | +0.21(+0.49%) |
Oct 19, 2022 | 44.53 | 45.44 | 43.87 | 44.00 | 1,431,446 | -1.66(-3.63%) |
Oct 18, 2022 | 46.46 | 46.69 | 45.13 | 45.66 | 1,171,986 | -0.20(-0.45%) |
Oct 17, 2022 | 44.74 | 46.01 | 44.55 | 45.86 | 1,972,861 | +2.13(+4.86%) |
Oct 14, 2022 | 44.43 | 45.53 | 43.70 | 43.74 | 1,991,312 | +0.08(+0.18%) |
Oct 13, 2022 | 42.36 | 44.06 | 42.01 | 43.66 | 1,602,702 | -0.02(-0.04%) |
Oct 12, 2022 | 43.09 | 43.72 | 42.49 | 43.68 | 2,212,021 | +0.52(+1.20%) |
Oct 11, 2022 | 45.98 | 46.51 | 43.00 | 43.16 | 2,989,002 | -3.45(-7.41%) |
Oct 10, 2022 | 47.35 | 47.61 | 46.28 | 46.62 | 1,736,469 | -0.95(-1.99%) |
Oct 07, 2022 | 48.03 | 48.31 | 47.52 | 47.56 | 1,034,521 | -1.12(-2.30%) |
Oct 06, 2022 | 48.79 | 49.39 | 48.45 | 48.68 | 1,114,047 | -0.65(-1.32%) |
Oct 05, 2022 | 48.90 | 49.51 | 48.65 | 49.34 | 1,519,842 | +0.61(+1.26%) |
Oct 04, 2022 | 46.89 | 48.88 | 46.60 | 48.72 | 1,640,830 | +2.49(+5.38%) |
Oct 03, 2022 | 46.19 | 46.81 | 46.05 | 46.24 | 1,808,316 | +0.06(+0.13%) |
Sep 30, 2022 | 46.43 | 47.88 | 45.98 | 46.18 | 2,438,306 | -0.51(-1.09%) |
Sep 29, 2022 | 47.00 | 47.54 | 45.64 | 46.68 | 2,752,282 | -1.45(-3.02%) |
Sep 28, 2022 | 46.24 | 48.37 | 45.83 | 48.14 | 2,073,666 | +1.31(+2.79%) |
Sep 27, 2022 | 45.98 | 47.37 | 45.77 | 46.83 | 2,048,642 | +1.69(+3.74%) |
Sep 26, 2022 | 45.31 | 46.03 | 45.07 | 45.14 | 1,197,797 | -0.32(-0.71%) |
Sep 23, 2022 | 45.90 | 46.84 | 45.00 | 45.46 | 1,497,654 | -0.98(-2.10%) |
Sep 22, 2022 | 47.51 | 48.17 | 46.36 | 46.44 | 2,399,238 | -1.40(-2.94%) |
Sep 21, 2022 | 48.30 | 48.53 | 47.56 | 47.84 | 2,371,855 | -0.83(-1.70%) |
Sep 20, 2022 | 48.26 | 49.72 | 48.26 | 48.67 | 2,017,494 | -0.06(-0.12%) |
Sep 19, 2022 | 47.85 | 48.88 | 47.85 | 48.73 | 1,740,393 | +0.17(+0.34%) |
Sep 16, 2022 | 48.29 | 48.91 | 47.78 | 48.57 | 8,089,564 | -0.68(-1.39%) |
Sep 15, 2022 | 49.63 | 51.08 | 49.04 | 49.25 | 5,759,465 | +0.65(+1.35%) |
Sep 14, 2022 | 48.78 | 48.98 | 48.04 | 48.60 | 3,059,514 | +0.06(+0.12%) |
Sep 13, 2022 | 48.10 | 49.69 | 48.05 | 48.54 | 2,422,002 | +0.24(+0.51%) |
Sep 12, 2022 | 48.39 | 48.51 | 47.55 | 48.29 | 1,875,845 | -0.10(-0.20%) |
Sep 09, 2022 | 48.87 | 48.95 | 48.23 | 48.39 | 1,061,511 | +0.09(+0.18%) |
Sep 08, 2022 | 47.42 | 48.35 | 47.07 | 48.30 | 1,116,930 | +0.61(+1.29%) |
Sep 07, 2022 | 46.86 | 47.78 | 46.52 | 47.69 | 2,220,798 | +0.93(+1.98%) |
Sep 06, 2022 | 47.37 | 47.60 | 46.52 | 46.76 | 2,235,204 | +0.13(+0.27%) |
Sep 02, 2022 | 47.03 | 47.82 | 46.36 | 46.64 | 1,862,276 | -0.82(-1.73%) |
Sep 01, 2022 | 48.18 | 48.26 | 47.01 | 47.45 | 2,126,461 | -1.43(-2.93%) |
Aug 31, 2022 | 47.98 | 49.37 | 47.72 | 48.89 | 4,350,797 | +1.21(+2.54%) |
Aug 30, 2022 | 49.35 | 49.40 | 47.31 | 47.68 | 2,824,952 | -1.12(-2.30%) |
Aug 29, 2022 | 48.34 | 49.81 | 48.34 | 48.80 | 2,072,611 | +0.56(+1.15%) |
Aug 26, 2022 | 50.73 | 50.73 | 48.17 | 48.24 | 2,087,576 | -0.55(-1.12%) |
Aug 25, 2022 | 47.49 | 49.06 | 47.39 | 48.79 | 2,373,861 | +1.87(+3.99%) |
Aug 24, 2022 | 46.93 | 47.05 | 45.63 | 46.92 | 2,971,710 | -0.60(-1.27%) |
Aug 23, 2022 | 47.21 | 48.15 | 47.01 | 47.52 | 2,349,840 | +0.75(+1.60%) |
Aug 22, 2022 | 46.46 | 47.00 | 45.55 | 46.77 | 3,814,150 | +0.88(+1.91%) |
Aug 19, 2022 | 45.64 | 46.49 | 45.24 | 45.90 | 1,936,641 | +0.25(+0.55%) |
Aug 18, 2022 | 46.18 | 46.76 | 45.16 | 45.64 | 6,493,473 | -1.20(-2.56%) |
Aug 17, 2022 | 46.69 | 47.50 | 46.58 | 46.84 | 1,430,638 | +0.13(+0.27%) |
Aug 16, 2022 | 46.57 | 47.05 | 46.43 | 46.72 | 1,488,766 | -0.15(-0.31%) |
Aug 15, 2022 | 46.25 | 47.23 | 46.21 | 46.86 | 1,645,768 | +0.08(+0.17%) |
Aug 12, 2022 | 46.82 | 47.11 | 46.57 | 46.78 | 1,179,521 | -0.19(-0.41%) |
Aug 11, 2022 | 47.69 | 48.12 | 46.93 | 46.98 | 1,060,868 | -0.11(-0.23%) |
Aug 10, 2022 | 46.76 | 47.22 | 46.11 | 47.09 | 847,412 | +0.57(+1.23%) |
Aug 09, 2022 | 46.31 | 46.95 | 46.04 | 46.51 | 884,965 | -0.25(-0.54%) |
Aug 08, 2022 | 46.06 | 47.68 | 45.86 | 46.76 | 1,311,680 | -0.08(-0.17%) |
Aug 05, 2022 | 47.18 | 47.37 | 46.38 | 46.84 | 1,156,525 | -0.99(-2.08%) |
Aug 04, 2022 | 47.68 | 48.05 | 47.09 | 47.83 | 1,441,547 | +1.64(+3.54%) |
Aug 03, 2022 | 46.22 | 46.46 | 45.27 | 46.20 | 1,439,357 | -0.52(-1.10%) |
Aug 02, 2022 | 45.21 | 46.98 | 44.87 | 46.72 | 2,299,215 | +0.71(+1.54%) |
Aug 01, 2022 | 45.84 | 47.27 | 45.40 | 46.00 | 2,232,621 | -1.40(-2.96%) |
Jul 29, 2022 | 47.59 | 49.36 | 46.54 | 47.41 | 3,189,390 | +1.59(+3.46%) |
Jul 28, 2022 | 45.07 | 45.82 | 44.19 | 45.82 | 1,872,755 | +0.58(+1.29%) |
Jul 27, 2022 | 44.26 | 45.47 | 44.26 | 45.24 | 985,159 | +1.00(+2.27%) |
Jul 26, 2022 | 43.95 | 44.47 | 43.83 | 44.23 | 2,141,797 | +0.44(+1.00%) |
Jul 25, 2022 | 44.48 | 44.48 | 43.79 | 43.80 | 2,705,026 | -1.07(-2.39%) |
Jul 22, 2022 | 46.15 | 46.61 | 44.73 | 44.87 | 1,530,093 | -1.14(-2.48%) |
Jul 21, 2022 | 45.64 | 45.72 | 45.35 | 46.00 | 1,234,935 | +0.48(+1.05%) |
Jul 20, 2022 | 46.16 | 46.40 | 45.35 | 45.53 | 1,409,717 | -0.37(-0.81%) |
Jul 19, 2022 | 45.35 | 46.09 | 45.35 | 45.90 | 1,323,109 | +1.12(+2.50%) |
Jul 18, 2022 | 45.28 | 46.12 | 44.70 | 44.78 | 1,096,498 | +0.03(+0.07%) |
Jul 15, 2022 | 44.81 | 44.88 | 43.89 | 44.75 | 1,451,567 | +0.16(+0.35%) |
Jul 14, 2022 | 45.20 | 45.27 | 44.48 | 44.59 | 1,791,079 | -0.83(-1.82%) |
Jul 13, 2022 | 44.24 | 45.71 | 43.87 | 45.42 | 1,343,810 | +0.33(+0.73%) |
Jul 12, 2022 | 43.66 | 45.55 | 43.51 | 45.09 | 3,339,945 | +1.20(+2.73%) |
Jul 11, 2022 | 45.60 | 45.70 | 43.56 | 43.89 | 2,734,470 | -3.12(-6.64%) |
Jul 08, 2022 | 46.97 | 47.31 | 46.62 | 47.02 | 1,272,595 | +0.15(+0.31%) |
Jul 07, 2022 | 46.55 | 47.77 | 46.48 | 46.87 | 2,050,254 | +0.52(+1.11%) |
Jul 06, 2022 | 46.18 | 46.66 | 44.66 | 46.36 | 2,852,932 | +0.49(+1.06%) |
Jul 05, 2022 | 47.69 | 48.27 | 44.75 | 45.87 | 4,352,950 | -3.40(-6.89%) |
Jul 01, 2022 | 46.99 | 49.28 | 46.41 | 49.27 | 4,334,698 | +2.06(+4.37%) |
Jun 30, 2022 | 45.76 | 47.27 | 45.49 | 47.20 | 3,881,569 | +0.87(+1.87%) |
Jun 29, 2022 | 46.30 | 46.72 | 45.36 | 46.34 | 4,000,654 | -0.39(-0.83%) |
Jun 28, 2022 | 46.72 | 47.85 | 45.94 | 46.72 | 4,612,514 | +1.96(+4.37%) |
Jun 27, 2022 | 44.33 | 44.98 | 44.02 | 44.77 | 3,484,249 | +2.10(+4.93%) |
Jun 24, 2022 | 42.65 | 45.18 | 42.20 | 42.67 | 29,851,096 | +1.12(+2.69%) |
Jun 23, 2022 | 40.88 | 41.64 | 40.54 | 41.55 | 3,521,209 | +1.18(+2.92%) |
Jun 22, 2022 | 39.93 | 40.63 | 39.74 | 40.37 | 2,655,328 | -0.18(-0.46%) |
Jun 21, 2022 | 40.16 | 40.72 | 39.81 | 40.55 | 2,955,269 | +1.19(+3.02%) |
Jun 17, 2022 | 39.88 | 40.20 | 38.77 | 39.37 | 3,219,469 | +0.61(+1.58%) |
Jun 16, 2022 | 39.09 | 39.51 | 38.52 | 38.75 | 2,394,029 | -1.52(-3.77%) |
Jun 15, 2022 | 39.82 | 40.87 | 39.45 | 40.27 | 2,562,729 | +0.90(+2.27%) |
Jun 14, 2022 | 39.69 | 39.90 | 38.60 | 39.38 | 3,536,771 | +1.74(+4.63%) |
Jun 13, 2022 | 40.14 | 40.21 | 37.44 | 37.63 | 4,384,124 | -4.08(-9.78%) |
Jun 10, 2022 | 42.14 | 43.27 | 41.08 | 41.71 | 3,315,596 | -0.68(-1.61%) |
Jun 09, 2022 | 42.00 | 42.74 | 40.43 | 42.39 | 7,203,859 | -3.73(-8.08%) |
Jun 08, 2022 | 45.00 | 46.31 | 45.00 | 46.12 | 2,237,539 | +1.41(+3.16%) |
Jun 07, 2022 | 44.95 | 45.74 | 44.16 | 44.71 | 2,135,037 | +0.56(+1.28%) |
Jun 06, 2022 | 44.55 | 45.72 | 43.80 | 44.15 | 2,449,969 | +1.85(+4.37%) |
Jun 03, 2022 | 43.17 | 43.36 | 42.08 | 42.30 | 1,432,452 | -1.27(-2.93%) |
Jun 02, 2022 | 43.60 | 43.90 | 42.19 | 43.57 | 3,387,470 | -0.03(-0.07%) |
Jun 01, 2022 | 45.38 | 46.40 | 43.44 | 43.60 | 2,957,461 | -0.64(-1.45%) |
May 31, 2022 | 43.99 | 47.59 | 43.87 | 44.24 | 9,732,904 | +2.17(+5.16%) |
May 27, 2022 | 41.92 | 42.37 | 41.71 | 42.07 | 1,548,914 | +0.31(+0.75%) |
May 26, 2022 | 39.58 | 41.94 | 39.55 | 41.76 | 2,373,647 | +2.26(+5.72%) |
May 25, 2022 | 38.80 | 39.99 | 38.54 | 39.50 | 2,810,593 | +0.34(+0.87%) |
May 24, 2022 | 39.90 | 40.25 | 38.57 | 39.16 | 2,344,511 | -1.75(-4.27%) |
May 23, 2022 | 40.83 | 41.58 | 39.91 | 40.91 | 2,332,722 | -0.04(-0.09%) |
May 20, 2022 | 40.44 | 41.13 | 39.80 | 40.95 | 3,816,048 | +1.39(+3.51%) |
May 19, 2022 | 39.29 | 40.54 | 39.14 | 39.56 | 2,010,879 | -0.12(-0.29%) |
May 18, 2022 | 39.49 | 40.21 | 38.66 | 39.67 | 2,507,573 | -0.18(-0.46%) |
May 17, 2022 | 39.71 | 40.47 | 39.48 | 39.86 | 2,025,163 | +1.57(+4.11%) |
May 16, 2022 | 38.23 | 39.07 | 37.99 | 38.29 | 1,342,299 | +0.15(+0.38%) |
May 13, 2022 | 36.86 | 38.31 | 36.80 | 38.14 | 2,268,173 | +1.78(+4.88%) |
May 12, 2022 | 36.34 | 36.98 | 34.99 | 36.37 | 2,041,759 | -0.05(-0.13%) |
May 11, 2022 | 37.84 | 38.31 | 36.32 | 36.41 | 2,475,867 | -1.35(-3.57%) |
May 10, 2022 | 37.41 | 38.95 | 37.33 | 37.76 | 2,364,877 | +0.68(+1.83%) |
May 09, 2022 | 37.94 | 38.35 | 36.95 | 37.08 | 1,914,479 | -1.94(-4.97%) |
May 06, 2022 | 38.95 | 39.67 | 38.26 | 39.02 | 1,789,105 | -0.51(-1.30%) |
May 05, 2022 | 40.08 | 40.98 | 39.19 | 39.54 | 1,484,638 | -1.77(-4.28%) |
May 04, 2022 | 40.42 | 41.53 | 39.38 | 41.31 | 1,848,930 | +1.49(+3.75%) |
May 03, 2022 | 40.33 | 40.66 | 39.55 | 39.81 | 2,110,054 | -0.77(-1.89%) |
May 02, 2022 | 40.33 | 41.00 | 39.44 | 40.58 | 1,926,347 | +0.01(+0.02%) |
Apr 29, 2022 | 40.66 | 41.29 | 40.32 | 40.57 | 3,272,303 | +0.78(+1.95%) |
Apr 28, 2022 | 40.28 | 40.50 | 39.02 | 39.79 | 1,720,737 | +1.04(+2.68%) |
Apr 27, 2022 | 38.52 | 39.53 | 38.17 | 38.75 | 1,686,356 | +0.53(+1.40%) |
Apr 26, 2022 | 39.75 | 39.75 | 37.99 | 38.22 | 2,112,361 | -1.54(-3.88%) |
Apr 25, 2022 | 39.01 | 39.81 | 38.10 | 39.76 | 1,821,305 | +0.05(+0.12%) |
Apr 22, 2022 | 40.21 | 40.66 | 39.34 | 39.71 | 1,789,542 | -0.16(-0.39%) |
Apr 21, 2022 | 42.22 | 42.62 | 39.78 | 39.87 | 1,615,419 | -2.26(-5.37%) |
Apr 20, 2022 | 42.28 | 42.48 | 41.46 | 42.13 | 1,638,105 | +0.26(+0.63%) |
Apr 19, 2022 | 40.70 | 42.30 | 40.70 | 41.87 | 1,873,158 | +0.56(+1.36%) |
Apr 18, 2022 | 40.28 | 41.51 | 40.05 | 41.31 | 2,003,212 | +0.70(+1.72%) |
Apr 14, 2022 | 40.53 | 40.84 | 39.99 | 40.61 | 1,434,892 | -0.14(-0.33%) |
Apr 13, 2022 | 39.60 | 41.37 | 39.16 | 40.74 | 1,972,392 | +1.74(+4.45%) |
Apr 12, 2022 | 39.95 | 40.39 | 38.68 | 39.01 | 2,288,410 | -0.39(-0.99%) |
Apr 11, 2022 | 39.79 | 40.91 | 38.85 | 39.39 | 2,428,672 | -1.10(-2.71%) |
Apr 08, 2022 | 40.31 | 41.56 | 39.96 | 40.49 | 1,493,730 | -0.05(-0.12%) |
Apr 07, 2022 | 40.54 | 41.44 | 40.48 | 40.54 | 1,739,826 | -0.47(-1.14%) |
Apr 06, 2022 | 40.64 | 41.46 | 39.59 | 41.00 | 1,700,806 | -0.28(-0.68%) |
Apr 05, 2022 | 42.08 | 42.53 | 41.15 | 41.29 | 1,585,963 | -1.39(-3.25%) |
Apr 04, 2022 | 42.75 | 43.12 | 41.64 | 42.67 | 1,998,421 | -0.12(-0.27%) |