Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.58 | 42.83 | 41.70 | 42.03 | 17,404,580 | -0.49(-1.15%) |
Mar 30, 2023 | 41.80 | 43.25 | 41.35 | 42.52 | 33,438,880 | +3.08(+7.82%) |
Mar 29, 2023 | 39.19 | 39.86 | 38.85 | 39.44 | 7,902,900 | -0.35(-0.89%) |
Mar 28, 2023 | 39.34 | 40.10 | 38.84 | 39.79 | 14,840,637 | +1.70(+4.45%) |
Mar 27, 2023 | 37.68 | 38.27 | 37.49 | 38.10 | 7,645,388 | -0.49(-1.27%) |
Mar 24, 2023 | 38.23 | 39.11 | 38.17 | 38.59 | 7,676,829 | +0.21(+0.55%) |
Mar 23, 2023 | 38.60 | 39.16 | 37.96 | 38.38 | 11,549,446 | +1.50(+4.08%) |
Mar 22, 2023 | 37.83 | 38.18 | 36.87 | 36.87 | 8,670,162 | -1.00(-2.63%) |
Mar 21, 2023 | 36.99 | 37.92 | 36.81 | 37.87 | 10,179,133 | +0.84(+2.28%) |
Mar 20, 2023 | 36.39 | 37.64 | 36.11 | 37.03 | 11,795,048 | -0.16(-0.44%) |
Mar 17, 2023 | 37.81 | 37.99 | 36.94 | 37.19 | 11,982,737 | -0.92(-2.41%) |
Mar 16, 2023 | 37.42 | 38.40 | 37.27 | 38.11 | 10,261,411 | +0.43(+1.14%) |
Mar 15, 2023 | 37.72 | 38.19 | 37.17 | 37.68 | 10,859,306 | -1.05(-2.72%) |
Mar 14, 2023 | 38.29 | 39.08 | 37.79 | 38.73 | 11,592,905 | +0.32(+0.82%) |
Mar 13, 2023 | 38.00 | 39.11 | 37.39 | 38.41 | 13,717,764 | -0.34(-0.89%) |
Mar 10, 2023 | 39.15 | 39.63 | 38.38 | 38.76 | 16,161,286 | -1.16(-2.90%) |
Mar 09, 2023 | 42.63 | 42.75 | 39.56 | 39.92 | 38,917,444 | -5.08(-11.28%) |
Mar 08, 2023 | 43.59 | 45.41 | 43.55 | 44.99 | 8,845,353 | +0.39(+0.88%) |
Mar 07, 2023 | 45.36 | 45.36 | 44.38 | 44.60 | 6,787,253 | -1.29(-2.82%) |
Mar 06, 2023 | 45.65 | 46.66 | 45.23 | 45.89 | 7,481,006 | +0.44(+0.97%) |
Mar 03, 2023 | 45.18 | 46.20 | 45.16 | 45.45 | 8,213,616 | +0.37(+0.83%) |
Mar 02, 2023 | 43.69 | 45.16 | 43.48 | 45.08 | 8,330,463 | +1.28(+2.93%) |
Mar 01, 2023 | 44.57 | 44.79 | 43.38 | 43.80 | 9,700,192 | +1.24(+2.90%) |
Feb 28, 2023 | 42.41 | 43.20 | 42.11 | 42.56 | 6,714,545 | -0.29(-0.67%) |
Feb 27, 2023 | 43.58 | 43.58 | 42.61 | 42.85 | 8,362,801 | -0.06(-0.13%) |
Feb 24, 2023 | 42.85 | 43.64 | 42.58 | 42.91 | 12,377,605 | -1.77(-3.97%) |
Feb 23, 2023 | 45.88 | 46.12 | 44.01 | 44.68 | 12,292,524 | +0.11(+0.26%) |
Feb 22, 2023 | 46.20 | 46.27 | 44.21 | 44.56 | 13,058,663 | -0.61(-1.36%) |
Feb 21, 2023 | 46.08 | 46.89 | 44.70 | 45.18 | 24,410,152 | -5.60(-11.03%) |
Feb 17, 2023 | 50.86 | 51.43 | 50.24 | 50.78 | 6,622,013 | -1.03(-2.00%) |
Feb 16, 2023 | 51.52 | 52.45 | 51.23 | 51.81 | 9,544,738 | +1.79(+3.58%) |
Feb 15, 2023 | 49.46 | 50.06 | 48.93 | 50.02 | 5,371,624 | -0.09(-0.17%) |
Feb 14, 2023 | 49.46 | 50.31 | 49.19 | 50.11 | 5,637,080 | -0.11(-0.21%) |
Feb 13, 2023 | 50.66 | 50.97 | 49.99 | 50.21 | 7,443,732 | +0.13(+0.27%) |
Feb 10, 2023 | 51.16 | 51.36 | 49.64 | 50.08 | 11,425,661 | -3.03(-5.70%) |
Feb 09, 2023 | 54.03 | 54.68 | 52.75 | 53.11 | 8,308,633 | +0.10(+0.18%) |
Feb 08, 2023 | 54.39 | 54.47 | 52.86 | 53.01 | 8,222,894 | -1.67(-3.05%) |
Feb 07, 2023 | 54.48 | 54.99 | 53.63 | 54.68 | 8,350,367 | +0.34(+0.63%) |
Feb 06, 2023 | 54.08 | 54.71 | 53.49 | 54.33 | 5,567,859 | -0.86(-1.56%) |
Feb 03, 2023 | 56.21 | 56.98 | 55.09 | 55.19 | 6,435,036 | -1.61(-2.83%) |
Feb 02, 2023 | 57.75 | 57.75 | 55.93 | 56.80 | 9,536,150 | -1.11(-1.92%) |
Feb 01, 2023 | 57.59 | 59.15 | 56.68 | 57.91 | 8,196,167 | +0.90(+1.58%) |
Jan 31, 2023 | 56.53 | 57.84 | 56.32 | 57.01 | 5,296,832 | -0.29(-0.50%) |
Jan 30, 2023 | 58.05 | 58.10 | 56.66 | 57.30 | 7,790,294 | -3.74(-6.13%) |
Jan 27, 2023 | 61.49 | 61.73 | 60.22 | 61.05 | 5,917,524 | +0.60(+1.00%) |
Jan 26, 2023 | 59.88 | 60.59 | 59.33 | 60.44 | 5,015,509 | +1.66(+2.82%) |
Jan 25, 2023 | 58.56 | 59.05 | 57.66 | 58.79 | 3,805,609 | -0.23(-0.39%) |
Jan 24, 2023 | 57.66 | 59.09 | 57.56 | 59.02 | 4,291,712 | +0.54(+0.92%) |
Jan 23, 2023 | 58.37 | 59.09 | 57.99 | 58.48 | 4,807,530 | +0.60(+1.04%) |
Jan 20, 2023 | 57.93 | 58.41 | 57.60 | 57.88 | 7,173,003 | +0.97(+1.70%) |
Jan 19, 2023 | 56.59 | 57.79 | 56.59 | 56.91 | 5,479,981 | +0.86(+1.54%) |
Jan 18, 2023 | 58.14 | 58.35 | 56.01 | 56.05 | 7,055,380 | -1.38(-2.40%) |
Jan 17, 2023 | 58.54 | 58.76 | 57.12 | 57.43 | 8,884,703 | -3.51(-5.77%) |
Jan 13, 2023 | 61.14 | 62.64 | 60.12 | 60.94 | 8,316,182 | +0.44(+0.73%) |
Jan 12, 2023 | 60.36 | 61.05 | 59.63 | 60.50 | 5,502,129 | +0.12(+0.21%) |
Jan 11, 2023 | 60.60 | 60.90 | 59.11 | 60.38 | 7,804,080 | -0.58(-0.96%) |
Jan 10, 2023 | 61.39 | 61.89 | 60.29 | 60.96 | 5,771,662 | +0.50(+0.82%) |
Jan 09, 2023 | 62.07 | 62.30 | 59.58 | 60.46 | 10,264,005 | -1.12(-1.82%) |
Jan 06, 2023 | 61.26 | 62.15 | 59.95 | 61.58 | 8,867,274 | -1.53(-2.43%) |
Jan 05, 2023 | 60.82 | 63.45 | 60.79 | 63.11 | 11,301,644 | -0.19(-0.30%) |
Jan 04, 2023 | 59.07 | 64.26 | 58.46 | 63.31 | 20,678,864 | +8.10(+14.68%) |
Jan 03, 2023 | 55.52 | 57.05 | 54.47 | 55.20 | 7,660,500 | +1.45(+2.69%) |
Dec 30, 2022 | 53.51 | 54.74 | 53.46 | 53.76 | 4,769,162 | -0.92(-1.68%) |
Dec 29, 2022 | 53.77 | 54.90 | 53.39 | 54.68 | 4,814,095 | +0.90(+1.67%) |
Dec 28, 2022 | 55.88 | 56.25 | 52.78 | 53.78 | 10,494,876 | -2.54(-4.51%) |
Dec 27, 2022 | 55.06 | 57.31 | 54.66 | 56.31 | 8,464,097 | +2.26(+4.18%) |
Dec 23, 2022 | 55.40 | 55.74 | 53.92 | 54.05 | 5,264,210 | -1.18(-2.13%) |
Dec 22, 2022 | 56.27 | 56.89 | 54.70 | 55.23 | 5,553,330 | -0.43(-0.77%) |
Dec 21, 2022 | 53.77 | 55.87 | 53.57 | 55.66 | 4,932,363 | +1.63(+3.01%) |
Dec 20, 2022 | 53.31 | 54.94 | 53.28 | 54.03 | 4,765,542 | -0.74(-1.35%) |
Dec 19, 2022 | 54.99 | 55.36 | 54.30 | 54.77 | 7,300,306 | +0.55(+1.01%) |
Dec 16, 2022 | 55.19 | 55.72 | 54.15 | 54.23 | 7,849,497 | -0.03(-0.05%) |
Dec 15, 2022 | 57.54 | 58.06 | 53.85 | 54.26 | 8,808,530 | -1.84(-3.28%) |
Dec 14, 2022 | 55.79 | 56.58 | 55.60 | 56.09 | 7,615,882 | +0.73(+1.31%) |
Dec 13, 2022 | 57.95 | 58.11 | 54.70 | 55.37 | 8,746,763 | +0.37(+0.68%) |
Dec 12, 2022 | 56.20 | 56.32 | 54.47 | 54.99 | 7,794,152 | -0.86(-1.54%) |
Dec 09, 2022 | 57.34 | 57.67 | 55.45 | 55.85 | 8,346,455 | -1.96(-3.40%) |
Dec 08, 2022 | 57.87 | 58.80 | 57.38 | 57.82 | 7,588,318 | +1.84(+3.28%) |
Dec 07, 2022 | 54.66 | 56.46 | 54.50 | 55.98 | 6,497,121 | -1.82(-3.15%) |
Dec 06, 2022 | 57.66 | 57.93 | 56.06 | 57.80 | 8,105,267 | +1.12(+1.98%) |
Dec 05, 2022 | 58.13 | 58.17 | 56.10 | 56.68 | 9,547,733 | +0.52(+0.92%) |
Dec 02, 2022 | 52.76 | 57.15 | 52.72 | 56.16 | 10,896,986 | +2.67(+5.00%) |
Dec 01, 2022 | 52.99 | 53.99 | 52.37 | 53.49 | 7,458,113 | -1.27(-2.33%) |
Nov 30, 2022 | 54.15 | 55.92 | 53.97 | 54.76 | 16,445,904 | +3.76(+7.38%) |
Nov 29, 2022 | 51.20 | 52.19 | 50.87 | 51.00 | 14,038,819 | +3.20(+6.69%) |
Nov 28, 2022 | 47.32 | 48.96 | 47.21 | 47.80 | 7,963,617 | +0.41(+0.87%) |
Nov 25, 2022 | 47.93 | 48.05 | 47.16 | 47.39 | 6,169,756 | -2.66(-5.32%) |
Nov 23, 2022 | 50.63 | 50.79 | 49.50 | 50.05 | 6,321,541 | +0.67(+1.36%) |
Nov 22, 2022 | 47.97 | 49.52 | 47.76 | 49.38 | 6,950,980 | -0.90(-1.79%) |
Nov 21, 2022 | 51.16 | 51.59 | 49.92 | 50.28 | 11,477,025 | -3.42(-6.37%) |
Nov 18, 2022 | 56.18 | 56.29 | 52.78 | 53.70 | 17,508,238 | -1.39(-2.52%) |
Nov 17, 2022 | 49.81 | 55.62 | 49.67 | 55.09 | 15,780,776 | +3.86(+7.53%) |
Nov 16, 2022 | 51.16 | 51.59 | 50.52 | 51.23 | 7,074,000 | -0.95(-1.82%) |
Nov 15, 2022 | 52.67 | 53.51 | 51.12 | 52.18 | 13,621,085 | +3.48(+7.14%) |
Nov 14, 2022 | 48.79 | 49.82 | 48.00 | 48.70 | 13,214,546 | +1.84(+3.92%) |
Nov 11, 2022 | 47.38 | 48.41 | 46.48 | 46.86 | 13,524,596 | +2.78(+6.30%) |
Nov 10, 2022 | 43.47 | 44.95 | 43.32 | 44.08 | 12,486,026 | +3.42(+8.41%) |
Nov 09, 2022 | 41.60 | 41.76 | 40.41 | 40.66 | 9,949,801 | -2.90(-6.66%) |
Nov 08, 2022 | 43.10 | 43.90 | 42.09 | 43.57 | 9,761,668 | +0.94(+2.20%) |
Nov 07, 2022 | 43.49 | 44.24 | 42.19 | 42.63 | 10,814,601 | +0.12(+0.29%) |
Nov 04, 2022 | 42.51 | 42.94 | 40.72 | 42.50 | 21,274,454 | +3.77(+9.74%) |
Nov 03, 2022 | 36.72 | 39.44 | 36.48 | 38.73 | 11,576,086 | +0.57(+1.51%) |
Nov 02, 2022 | 38.23 | 39.39 | 38.16 | 14,362,408 | +1.34(+3.64%) | |
Nov 01, 2022 | 38.76 | 38.83 | 36.62 | 36.81 | 12,703,181 | +1.10(+3.08%) |
Oct 31, 2022 | 35.98 | 36.68 | 35.54 | 35.71 | 10,191,941 | -0.55(-1.51%) |
Oct 28, 2022 | 35.57 | 36.33 | 35.14 | 36.26 | 14,192,222 | -1.57(-4.15%) |
Oct 27, 2022 | 37.93 | 38.98 | 37.54 | 37.83 | 11,169,332 | -1.47(-3.75%) |
Oct 26, 2022 | 36.20 | 40.77 | 35.90 | 39.30 | 23,860,420 | +3.13(+8.66%) |
Oct 25, 2022 | 36.54 | 37.15 | 35.50 | 36.17 | 15,785,453 | +1.06(+3.03%) |
Oct 24, 2022 | 34.27 | 35.36 | 31.77 | 35.11 | 30,909,576 | -5.26(-13.02%) |
Oct 21, 2022 | 39.59 | 40.42 | 38.89 | 40.37 | 8,891,797 | -0.01(-0.02%) |
Oct 20, 2022 | 39.88 | 41.80 | 39.65 | 40.38 | 11,300,594 | +0.90(+2.28%) |
Oct 19, 2022 | 40.72 | 40.97 | 38.88 | 39.48 | 12,277,873 | -3.30(-7.72%) |
Oct 18, 2022 | 43.90 | 44.18 | 41.93 | 42.78 | 8,178,860 | +0.22(+0.52%) |
Oct 17, 2022 | 42.38 | 43.25 | 41.91 | 42.56 | 9,518,436 | +2.02(+4.98%) |
Oct 14, 2022 | 43.35 | 43.36 | 40.43 | 40.54 | 13,427,506 | -2.60(-6.04%) |
Oct 13, 2022 | 42.20 | 43.85 | 41.69 | 43.15 | 9,271,151 | -1.29(-2.91%) |
Oct 12, 2022 | 44.38 | 45.23 | 43.68 | 44.44 | 5,371,249 | +0.12(+0.28%) |
Oct 11, 2022 | 44.54 | 45.40 | 43.39 | 44.31 | 9,049,933 | -1.25(-2.75%) |
Oct 10, 2022 | 46.91 | 46.99 | 44.74 | 45.57 | 9,178,851 | -2.23(-4.67%) |
Oct 07, 2022 | 48.27 | 48.81 | 47.12 | 47.80 | 8,613,287 | -1.68(-3.39%) |
Oct 06, 2022 | 50.33 | 50.83 | 49.46 | 49.48 | 7,272,731 | -1.26(-2.49%) |
Oct 05, 2022 | 51.41 | 52.08 | 50.19 | 50.74 | 9,585,386 | +0.90(+1.81%) |
Oct 04, 2022 | 48.53 | 50.75 | 48.29 | 49.84 | 8,540,264 | +2.41(+5.09%) |
Oct 03, 2022 | 47.29 | 47.50 | 46.06 | 47.43 | 10,155,981 | -0.74(-1.53%) |
Sep 30, 2022 | 48.14 | 49.18 | 47.70 | 48.16 | 6,842,906 | -0.92(-1.87%) |
Sep 29, 2022 | 49.21 | 49.89 | 47.97 | 49.08 | 6,409,270 | -1.61(-3.17%) |
Sep 28, 2022 | 49.15 | 51.00 | 48.63 | 50.69 | 6,251,411 | +0.26(+0.51%) |
Sep 27, 2022 | 51.75 | 52.73 | 49.96 | 50.43 | 6,394,728 | -0.65(-1.27%) |
Sep 26, 2022 | 50.98 | 52.37 | 50.86 | 51.09 | 6,533,845 | +0.99(+1.97%) |
Sep 23, 2022 | 50.16 | 50.81 | 49.64 | 50.10 | 5,876,054 | -1.11(-2.17%) |
Sep 22, 2022 | 51.90 | 52.44 | 50.75 | 51.21 | 4,751,460 | -0.44(-0.85%) |
Sep 21, 2022 | 53.50 | 53.59 | 51.56 | 51.65 | 6,450,013 | -2.75(-5.05%) |
Sep 20, 2022 | 54.23 | 55.49 | 54.13 | 54.40 | 4,485,293 | -0.02(-0.04%) |
Sep 19, 2022 | 53.08 | 54.42 | 52.91 | 54.42 | 6,476,849 | +1.39(+2.62%) |
Sep 16, 2022 | 54.12 | 54.50 | 52.76 | 53.03 | 7,704,579 | -2.18(-3.96%) |
Sep 15, 2022 | 55.08 | 55.69 | 54.59 | 55.21 | 5,408,925 | +0.24(+0.44%) |
Sep 14, 2022 | 54.98 | 55.23 | 53.87 | 54.97 | 5,296,933 | -0.03(-0.05%) |
Sep 13, 2022 | 55.86 | 56.75 | 54.86 | 55.00 | 7,657,448 | -4.18(-7.06%) |
Sep 12, 2022 | 58.41 | 59.22 | 57.58 | 59.18 | 5,575,519 | +1.32(+2.28%) |
Sep 09, 2022 | 58.87 | 59.26 | 57.66 | 57.86 | 5,245,657 | +0.48(+0.83%) |
Sep 08, 2022 | 56.79 | 57.81 | 56.72 | 57.38 | 3,071,260 | +0.03(+0.05%) |
Sep 07, 2022 | 56.46 | 57.51 | 55.57 | 57.35 | 5,058,026 | +0.51(+0.89%) |
Sep 06, 2022 | 57.09 | 57.58 | 56.51 | 56.84 | 4,569,396 | -1.86(-3.17%) |
Sep 02, 2022 | 59.39 | 59.50 | 58.32 | 58.70 | 4,744,752 | -1.74(-2.88%) |
Sep 01, 2022 | 59.14 | 60.53 | 58.74 | 60.44 | 4,455,073 | -0.36(-0.60%) |
Aug 31, 2022 | 60.34 | 61.89 | 59.89 | 60.81 | 7,260,415 | +1.90(+3.22%) |
Aug 30, 2022 | 59.78 | 60.19 | 58.05 | 58.91 | 7,309,346 | -0.78(-1.30%) |
Aug 29, 2022 | 60.88 | 62.00 | 59.56 | 59.69 | 7,656,848 | -1.09(-1.80%) |
Aug 26, 2022 | 64.83 | 65.00 | 60.73 | 60.78 | 15,284,492 | -1.39(-2.23%) |
Aug 25, 2022 | 59.39 | 63.61 | 59.31 | 62.17 | 20,792,818 | +5.24(+9.20%) |
Aug 24, 2022 | 54.26 | 59.04 | 53.84 | 56.93 | 12,988,481 | +2.15(+3.92%) |
Aug 23, 2022 | 53.44 | 55.34 | 50.81 | 54.78 | 13,994,238 | +1.80(+3.40%) |
Aug 22, 2022 | 53.02 | 53.78 | 52.65 | 52.98 | 8,702,401 | +0.59(+1.13%) |
Aug 19, 2022 | 52.77 | 53.52 | 52.27 | 52.39 | 4,922,485 | -0.47(-0.89%) |
Aug 18, 2022 | 53.27 | 53.52 | 52.09 | 52.86 | 5,796,307 | -0.92(-1.71%) |
Aug 17, 2022 | 54.59 | 54.93 | 53.44 | 53.78 | 5,113,832 | -1.09(-1.99%) |
Aug 16, 2022 | 54.42 | 55.40 | 54.07 | 54.87 | 5,046,879 | -0.66(-1.19%) |
Aug 15, 2022 | 54.19 | 55.82 | 54.05 | 55.53 | 5,452,615 | +0.89(+1.63%) |
Aug 12, 2022 | 52.22 | 54.91 | 52.22 | 54.64 | 6,514,277 | +0.11(+0.19%) |
Aug 11, 2022 | 54.10 | 56.01 | 53.88 | 54.53 | 9,787,676 | +1.38(+2.59%) |
Aug 10, 2022 | 53.98 | 54.54 | 52.05 | 53.15 | 14,581,871 | -1.51(-2.77%) |
Aug 09, 2022 | 56.16 | 56.61 | 54.30 | 54.67 | 8,972,889 | -1.69(-2.99%) |
Aug 08, 2022 | 58.99 | 59.13 | 55.99 | 56.35 | 8,567,916 | -2.94(-4.96%) |
Aug 05, 2022 | 58.88 | 59.70 | 58.61 | 59.29 | 4,973,597 | -1.38(-2.27%) |
Aug 04, 2022 | 61.63 | 62.20 | 60.26 | 60.67 | 7,551,848 | +2.13(+3.63%) |
Aug 03, 2022 | 56.96 | 58.63 | 56.51 | 58.55 | 5,022,605 | +1.34(+2.34%) |
Aug 02, 2022 | 54.60 | 58.08 | 54.46 | 57.20 | 6,676,631 | +0.93(+1.65%) |
Aug 01, 2022 | 55.15 | 56.34 | 53.97 | 56.28 | 7,342,796 | -0.71(-1.24%) |
Jul 29, 2022 | 56.51 | 57.54 | 55.90 | 56.98 | 7,793,877 | -2.52(-4.23%) |
Jul 28, 2022 | 59.49 | 60.34 | 57.66 | 59.50 | 6,328,758 | -1.14(-1.88%) |
Jul 27, 2022 | 61.25 | 61.25 | 59.00 | 60.64 | 5,207,207 | +0.34(+0.56%) |
Jul 26, 2022 | 60.70 | 61.93 | 59.98 | 60.31 | 4,516,353 | -0.01(-0.02%) |
Jul 25, 2022 | 60.40 | 60.96 | 59.44 | 60.32 | 4,719,554 | +1.34(+2.27%) |
Jul 22, 2022 | 60.67 | 60.76 | 58.85 | 58.98 | 4,428,395 | -2.33(-3.80%) |
Jul 21, 2022 | 60.56 | 61.68 | 60.38 | 61.30 | 4,019,402 | +1.33(+2.22%) |
Jul 20, 2022 | 60.48 | 61.10 | 59.43 | 59.97 | 4,995,722 | -0.15(-0.25%) |
Jul 19, 2022 | 60.30 | 60.53 | 58.97 | 60.13 | 4,397,412 | +0.70(+1.18%) |
Jul 18, 2022 | 60.30 | 61.99 | 59.23 | 59.43 | 6,279,479 | +1.71(+2.97%) |
Jul 15, 2022 | 57.83 | 58.07 | 56.11 | 57.71 | 6,135,221 | -0.75(-1.28%) |
Jul 14, 2022 | 58.85 | 59.28 | 57.72 | 58.46 | 6,550,458 | -0.63(-1.07%) |
Jul 13, 2022 | 57.25 | 60.25 | 57.23 | 59.09 | 6,227,947 | +1.47(+2.56%) |
Jul 12, 2022 | 56.34 | 58.48 | 56.29 | 57.62 | 6,063,589 | +0.55(+0.96%) |
Jul 11, 2022 | 56.89 | 57.32 | 56.08 | 57.07 | 8,445,365 | -2.32(-3.90%) |
Jul 08, 2022 | 59.34 | 60.10 | 58.47 | 59.39 | 6,269,172 | -1.07(-1.77%) |
Jul 07, 2022 | 60.21 | 61.40 | 59.96 | 60.46 | 8,259,340 | +1.31(+2.22%) |
Jul 06, 2022 | 60.55 | 60.93 | 58.20 | 59.15 | 8,984,674 | -2.84(-4.59%) |
Jul 05, 2022 | 62.57 | 62.57 | 59.69 | 61.99 | 11,070,113 | -1.17(-1.85%) |
Jul 01, 2022 | 61.21 | 63.55 | 60.99 | 63.16 | 5,703,333 | +1.66(+2.69%) |
Jun 30, 2022 | 61.19 | 61.90 | 60.25 | 61.51 | 5,801,435 | -0.60(-0.97%) |
Jun 29, 2022 | 61.03 | 62.17 | 60.58 | 62.11 | 6,725,332 | +0.30(+0.48%) |
Jun 28, 2022 | 62.92 | 63.86 | 61.17 | 61.81 | 8,848,126 | -1.03(-1.65%) |
Jun 27, 2022 | 64.32 | 65.40 | 62.19 | 62.85 | 15,834,156 | +1.54(+2.52%) |
Jun 24, 2022 | 60.42 | 62.10 | 59.95 | 61.30 | 11,916,427 | +2.02(+3.41%) |
Jun 23, 2022 | 59.83 | 61.32 | 58.20 | 59.28 | 18,486,348 | +0.46(+0.78%) |
Jun 22, 2022 | 58.40 | 60.02 | 58.09 | 58.82 | 12,614,150 | -2.14(-3.50%) |
Jun 21, 2022 | 61.86 | 62.29 | 59.21 | 60.96 | 19,412,354 | -1.51(-2.42%) |
Jun 17, 2022 | 64.46 | 64.54 | 61.11 | 62.47 | 29,897,788 | +3.08(+5.19%) |
Jun 16, 2022 | 59.05 | 60.36 | 58.22 | 59.39 | 10,053,732 | -2.21(-3.59%) |
Jun 15, 2022 | 60.97 | 61.80 | 59.60 | 61.60 | 14,585,123 | +1.73(+2.90%) |
Jun 14, 2022 | 58.79 | 60.83 | 58.02 | 59.87 | 13,089,448 | +3.43(+6.08%) |
Jun 13, 2022 | 57.37 | 57.98 | 55.16 | 56.44 | 12,783,581 | -2.47(-4.19%) |
Jun 10, 2022 | 60.24 | 62.03 | 58.73 | 58.91 | 12,331,483 | +0.11(+0.18%) |
Jun 09, 2022 | 59.38 | 60.10 | 58.26 | 58.80 | 19,877,858 | -4.86(-7.63%) |
Jun 08, 2022 | 61.27 | 64.45 | 60.67 | 63.66 | 23,831,144 | +4.53(+7.66%) |
Jun 07, 2022 | 57.67 | 59.37 | 57.28 | 59.13 | 13,403,772 | +1.47(+2.54%) |
Jun 06, 2022 | 57.36 | 58.70 | 56.61 | 57.66 | 19,648,612 | +3.53(+6.53%) |
Jun 03, 2022 | 54.71 | 54.79 | 53.58 | 54.13 | 8,727,289 | -1.42(-2.55%) |
Jun 02, 2022 | 53.65 | 56.08 | 53.28 | 55.55 | 12,056,509 | +2.12(+3.96%) |
Jun 01, 2022 | 54.43 | 54.83 | 52.33 | 53.43 | 13,361,421 | -0.32(-0.59%) |
May 31, 2022 | 54.47 | 55.28 | 53.40 | 53.75 | 21,809,272 | +2.34(+4.55%) |
May 27, 2022 | 51.20 | 51.43 | 49.43 | 51.41 | 10,716,652 | +0.92(+1.82%) |
May 26, 2022 | 48.62 | 51.32 | 48.18 | 50.49 | 14,774,859 | +2.42(+5.04%) |
May 25, 2022 | 48.10 | 48.51 | 46.95 | 48.07 | 8,852,895 | +0.58(+1.23%) |
May 24, 2022 | 48.90 | 48.97 | 46.86 | 47.48 | 11,756,724 | -3.59(-7.03%) |
May 23, 2022 | 51.56 | 51.73 | 50.18 | 51.08 | 11,942,561 | +1.11(+2.22%) |
May 20, 2022 | 51.96 | 52.58 | 48.83 | 49.96 | 12,823,468 | -0.58(-1.16%) |
May 19, 2022 | 48.93 | 51.37 | 48.85 | 50.55 | 14,429,220 | +2.72(+5.69%) |
May 18, 2022 | 48.98 | 49.75 | 47.31 | 47.83 | 14,799,433 | -2.31(-4.60%) |
May 17, 2022 | 52.00 | 52.69 | 46.43 | 50.14 | 40,721,656 | +2.00(+4.15%) |
May 16, 2022 | 48.29 | 49.28 | 47.78 | 48.14 | 9,819,121 | -0.02(-0.04%) |
May 13, 2022 | 46.67 | 48.90 | 46.44 | 48.16 | 12,395,428 | +2.69(+5.92%) |
May 12, 2022 | 45.61 | 46.55 | 43.75 | 45.47 | 14,179,098 | -1.08(-2.33%) |
May 11, 2022 | 48.88 | 49.78 | 46.29 | 46.55 | 14,223,878 | -1.70(-3.52%) |
May 10, 2022 | 50.15 | 50.30 | 46.88 | 48.25 | 19,632,300 | +0.57(+1.20%) |
May 09, 2022 | 50.16 | 50.16 | 46.82 | 47.68 | 23,795,196 | -4.27(-8.22%) |
May 06, 2022 | 54.28 | 54.84 | 51.80 | 51.95 | 16,202,742 | -3.53(-6.36%) |
May 05, 2022 | 56.59 | 57.21 | 54.42 | 55.48 | 12,055,771 | -3.54(-6.00%) |
May 04, 2022 | 56.26 | 59.16 | 55.22 | 59.02 | 10,765,496 | +0.94(+1.62%) |
May 03, 2022 | 58.66 | 59.75 | 57.59 | 58.08 | 9,755,337 | -1.12(-1.89%) |
May 02, 2022 | 57.58 | 59.38 | 56.89 | 59.20 | 11,478,749 | +1.60(+2.77%) |
Apr 29, 2022 | 60.79 | 60.99 | 57.51 | 57.60 | 21,155,702 | +3.60(+6.66%) |
Apr 28, 2022 | 54.01 | 54.93 | 52.45 | 54.00 | 8,632,902 | +0.36(+0.68%) |
Apr 27, 2022 | 51.84 | 55.01 | 51.71 | 53.64 | 15,716,210 | +3.93(+7.91%) |
Apr 26, 2022 | 50.57 | 51.84 | 49.44 | 49.71 | 10,864,169 | -0.48(-0.95%) |
Apr 25, 2022 | 47.48 | 50.46 | 47.26 | 50.18 | 9,745,021 | +1.57(+3.23%) |
Apr 22, 2022 | 49.40 | 50.72 | 47.93 | 48.61 | 13,403,435 | +1.25(+2.64%) |
Apr 21, 2022 | 49.41 | 50.14 | 46.94 | 47.36 | 11,281,092 | -2.85(-5.67%) |
Apr 20, 2022 | 52.87 | 52.88 | 49.54 | 50.21 | 9,997,176 | -2.93(-5.52%) |
Apr 19, 2022 | 52.64 | 53.17 | 51.44 | 53.14 | 9,052,495 | -0.57(-1.06%) |
Apr 18, 2022 | 51.79 | 54.30 | 51.79 | 53.71 | 9,870,897 | +0.88(+1.66%) |
Apr 14, 2022 | 53.56 | 54.15 | 52.56 | 52.84 | 7,863,421 | -1.61(-2.95%) |
Apr 13, 2022 | 53.94 | 55.77 | 53.24 | 54.44 | 12,547,903 | +1.68(+3.19%) |
Apr 12, 2022 | 53.70 | 54.47 | 52.72 | 52.76 | 8,525,267 | -0.33(-0.62%) |
Apr 11, 2022 | 52.11 | 54.40 | 51.24 | 53.09 | 9,402,973 | +0.27(+0.51%) |
Apr 08, 2022 | 53.01 | 54.04 | 52.14 | 52.82 | 11,205,830 | -0.52(-0.98%) |
Apr 07, 2022 | 54.04 | 54.04 | 52.51 | 53.34 | 11,633,231 | -1.84(-3.34%) |
Apr 06, 2022 | 55.58 | 55.82 | 53.80 | 55.18 | 9,672,866 | -1.73(-3.04%) |
Apr 05, 2022 | 58.22 | 58.30 | 56.40 | 56.91 | 8,191,538 | -2.23(-3.78%) |
Apr 04, 2022 | 58.17 | 60.18 | 57.40 | 59.14 | 14,855,003 | +3.94(+7.14%) |