Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 35.80 | 36.24 | 35.49 | 36.19 | 3,247,804 | +0.31(+0.86%) |
Mar 30, 2023 | 36.06 | 36.23 | 35.61 | 35.88 | 2,636,212 | +0.58(+1.66%) |
Mar 29, 2023 | 35.55 | 35.95 | 34.89 | 35.30 | 3,649,857 | +0.34(+0.96%) |
Mar 28, 2023 | 35.07 | 35.78 | 34.66 | 34.96 | 2,772,324 | +0.16(+0.46%) |
Mar 27, 2023 | 34.82 | 35.04 | 33.76 | 34.80 | 3,768,042 | +0.01(+0.03%) |
Mar 24, 2023 | 34.04 | 34.85 | 33.58 | 34.79 | 2,538,546 | -0.11(-0.31%) |
Mar 23, 2023 | 35.01 | 35.68 | 34.52 | 34.90 | 2,326,410 | +0.48(+1.38%) |
Mar 22, 2023 | 35.06 | 35.61 | 34.34 | 34.43 | 2,889,841 | -0.59(-1.70%) |
Mar 21, 2023 | 35.73 | 36.57 | 34.75 | 35.02 | 4,359,777 | +0.03(+0.09%) |
Mar 20, 2023 | 34.42 | 35.49 | 34.29 | 34.99 | 3,788,813 | +1.08(+3.19%) |
Mar 17, 2023 | 33.92 | 34.01 | 33.35 | 33.91 | 4,075,887 | -0.01(-0.03%) |
Mar 16, 2023 | 32.59 | 33.96 | 32.20 | 33.92 | 5,812,594 | +0.57(+1.69%) |
Mar 15, 2023 | 34.66 | 34.93 | 32.62 | 33.35 | 7,484,910 | -2.79(-7.71%) |
Mar 14, 2023 | 36.11 | 36.85 | 35.68 | 36.14 | 3,676,740 | +1.08(+3.07%) |
Mar 13, 2023 | 34.93 | 35.62 | 34.43 | 35.06 | 9,431,538 | -0.81(-2.25%) |
Mar 10, 2023 | 37.02 | 37.36 | 35.74 | 35.87 | 2,756,964 | -1.01(-2.75%) |
Mar 09, 2023 | 38.20 | 38.52 | 36.71 | 36.89 | 3,876,841 | -1.32(-3.44%) |
Mar 08, 2023 | 38.44 | 39.06 | 37.76 | 38.20 | 2,702,292 | -0.09(-0.23%) |
Mar 07, 2023 | 39.64 | 40.01 | 38.11 | 38.29 | 3,993,799 | -1.82(-4.54%) |
Mar 06, 2023 | 40.82 | 41.01 | 39.95 | 40.11 | 2,994,076 | -1.37(-3.31%) |
Mar 03, 2023 | 41.05 | 41.50 | 40.76 | 41.49 | 3,146,838 | +0.78(+1.91%) |
Mar 02, 2023 | 40.09 | 40.87 | 39.75 | 40.71 | 3,244,275 | -0.05(-0.12%) |
Mar 01, 2023 | 40.10 | 41.07 | 39.66 | 40.75 | 5,970,653 | +1.86(+4.78%) |
Feb 28, 2023 | 39.22 | 39.70 | 38.57 | 38.89 | 4,293,802 | -0.19(-0.47%) |
Feb 27, 2023 | 37.90 | 39.31 | 37.76 | 39.08 | 3,823,888 | +1.27(+3.35%) |
Feb 24, 2023 | 38.19 | 38.32 | 36.98 | 37.81 | 6,951,106 | -1.76(-4.46%) |
Feb 23, 2023 | 40.82 | 41.03 | 38.94 | 39.58 | 7,091,987 | -1.50(-3.65%) |
Feb 22, 2023 | 41.13 | 41.45 | 39.86 | 41.08 | 5,962,213 | -1.09(-2.59%) |
Feb 21, 2023 | 45.28 | 45.69 | 41.65 | 42.17 | 11,814,961 | -0.82(-1.90%) |
Feb 17, 2023 | 42.33 | 43.07 | 42.01 | 42.99 | 4,869,730 | +0.24(+0.57%) |
Feb 16, 2023 | 43.70 | 44.91 | 42.19 | 42.74 | 12,028,644 | +1.80(+4.40%) |
Feb 15, 2023 | 40.28 | 41.09 | 40.08 | 40.94 | 2,493,396 | -0.23(-0.57%) |
Feb 14, 2023 | 40.19 | 41.30 | 39.80 | 41.17 | 2,583,205 | +0.63(+1.56%) |
Feb 13, 2023 | 39.91 | 40.71 | 39.84 | 40.54 | 1,657,788 | +0.47(+1.17%) |
Feb 10, 2023 | 40.89 | 41.01 | 39.91 | 40.07 | 2,816,178 | -0.85(-2.07%) |
Feb 09, 2023 | 42.07 | 42.49 | 40.75 | 40.92 | 4,237,841 | -0.23(-0.57%) |
Feb 08, 2023 | 41.86 | 42.40 | 41.05 | 41.15 | 2,592,852 | -0.71(-1.70%) |
Feb 07, 2023 | 41.31 | 42.12 | 40.68 | 41.87 | 2,988,686 | +1.08(+2.65%) |
Feb 06, 2023 | 41.07 | 41.34 | 40.27 | 40.78 | 3,569,587 | -0.84(-2.01%) |
Feb 03, 2023 | 41.69 | 42.75 | 41.35 | 41.62 | 2,886,934 | -0.04(-0.09%) |
Feb 02, 2023 | 42.47 | 43.02 | 41.11 | 41.66 | 3,578,963 | -1.03(-2.42%) |
Feb 01, 2023 | 41.77 | 42.97 | 40.92 | 42.69 | 3,987,767 | +0.51(+1.20%) |
Jan 31, 2023 | 40.35 | 42.47 | 40.31 | 42.19 | 6,359,875 | +1.91(+4.74%) |
Jan 30, 2023 | 39.87 | 40.82 | 39.82 | 40.28 | 2,259,456 | +0.00(+0.00%) |
Jan 27, 2023 | 40.40 | 40.75 | 39.78 | 40.28 | 2,808,666 | -0.30(-0.74%) |
Jan 26, 2023 | 40.48 | 40.74 | 39.33 | 40.58 | 2,907,737 | +0.31(+0.77%) |
Jan 25, 2023 | 41.20 | 41.26 | 39.25 | 40.27 | 6,000,728 | -1.35(-3.25%) |
Jan 24, 2023 | 41.26 | 47.42 | 40.63 | 41.62 | 1,996,777 | +0.34(+0.83%) |
Jan 23, 2023 | 41.16 | 41.41 | 40.73 | 41.28 | 1,961,159 | +0.11(+0.26%) |
Jan 20, 2023 | 41.04 | 41.30 | 40.63 | 41.17 | 2,309,180 | +0.61(+1.51%) |
Jan 19, 2023 | 39.87 | 40.88 | 39.64 | 40.56 | 2,829,959 | +0.53(+1.31%) |
Jan 18, 2023 | 40.58 | 41.58 | 40.00 | 40.03 | 3,342,578 | +0.24(+0.61%) |
Jan 17, 2023 | 39.86 | 40.33 | 39.40 | 39.79 | 3,243,440 | -1.14(-2.79%) |
Jan 13, 2023 | 40.50 | 41.00 | 39.83 | 40.93 | 3,092,887 | +0.38(+0.94%) |
Jan 12, 2023 | 40.07 | 40.57 | 39.32 | 40.55 | 3,158,391 | +1.02(+2.59%) |
Jan 11, 2023 | 38.58 | 39.74 | 37.96 | 39.53 | 4,044,221 | +1.00(+2.60%) |
Jan 10, 2023 | 38.91 | 39.00 | 37.76 | 38.52 | 4,422,057 | -0.01(-0.03%) |
Jan 09, 2023 | 39.27 | 39.68 | 38.44 | 38.53 | 3,023,669 | +0.13(+0.33%) |
Jan 06, 2023 | 37.44 | 38.98 | 37.32 | 38.41 | 4,016,046 | +1.59(+4.31%) |
Jan 05, 2023 | 35.63 | 37.10 | 35.08 | 36.82 | 4,388,415 | +1.61(+4.57%) |
Jan 04, 2023 | 35.53 | 35.62 | 34.35 | 35.21 | 5,364,360 | -0.45(-1.26%) |
Jan 03, 2023 | 36.92 | 37.29 | 35.52 | 35.66 | 4,603,913 | -1.19(-3.23%) |
Dec 30, 2022 | 37.06 | 37.35 | 36.58 | 36.85 | 1,472,160 | -0.22(-0.60%) |
Dec 29, 2022 | 37.56 | 37.66 | 36.93 | 37.07 | 2,938,171 | -0.21(-0.58%) |
Dec 28, 2022 | 38.09 | 38.39 | 36.94 | 37.29 | 2,870,980 | -1.06(-2.77%) |
Dec 27, 2022 | 37.70 | 38.62 | 37.68 | 38.35 | 2,288,753 | +1.05(+2.82%) |
Dec 23, 2022 | 37.31 | 37.46 | 36.83 | 37.30 | 1,518,878 | +0.34(+0.92%) |
Dec 22, 2022 | 37.36 | 37.54 | 36.24 | 36.95 | 2,264,713 | -0.68(-1.81%) |
Dec 21, 2022 | 37.03 | 37.70 | 36.94 | 37.64 | 3,186,374 | +1.08(+2.96%) |
Dec 20, 2022 | 35.83 | 36.64 | 35.83 | 36.56 | 3,463,158 | +0.96(+2.71%) |
Dec 19, 2022 | 36.69 | 36.77 | 35.10 | 35.59 | 2,892,618 | -0.80(-2.20%) |
Dec 16, 2022 | 35.89 | 36.54 | 35.55 | 36.39 | 3,027,485 | +0.22(+0.62%) |
Dec 15, 2022 | 36.20 | 36.30 | 35.82 | 36.17 | 2,538,921 | -0.57(-1.54%) |
Dec 14, 2022 | 36.28 | 37.14 | 36.13 | 36.73 | 2,562,368 | +0.31(+0.84%) |
Dec 13, 2022 | 36.99 | 37.38 | 36.14 | 36.42 | 2,817,145 | +0.71(+1.98%) |
Dec 12, 2022 | 35.16 | 35.78 | 34.96 | 35.71 | 1,923,389 | +0.09(+0.25%) |
Dec 09, 2022 | 36.35 | 36.56 | 35.54 | 35.63 | 2,260,407 | -0.55(-1.53%) |
Dec 08, 2022 | 36.90 | 37.49 | 36.07 | 36.18 | 2,965,883 | +0.93(+2.64%) |
Dec 07, 2022 | 35.54 | 35.66 | 34.88 | 35.25 | 2,944,692 | -0.42(-1.17%) |
Dec 06, 2022 | 35.45 | 36.19 | 35.26 | 35.67 | 3,049,867 | +0.52(+1.49%) |
Dec 05, 2022 | 36.92 | 37.01 | 35.05 | 35.14 | 3,807,694 | -1.47(-4.01%) |
Dec 02, 2022 | 36.19 | 37.05 | 35.86 | 36.61 | 3,030,466 | -0.05(-0.13%) |
Dec 01, 2022 | 36.55 | 36.95 | 36.26 | 36.66 | 4,586,780 | +0.64(+1.78%) |
Nov 30, 2022 | 35.16 | 36.06 | 34.61 | 36.02 | 5,785,417 | +1.71(+4.98%) |
Nov 29, 2022 | 32.99 | 34.57 | 32.80 | 34.31 | 3,782,450 | +2.28(+7.13%) |
Nov 28, 2022 | 32.46 | 32.92 | 32.01 | 32.02 | 1,978,547 | -0.95(-2.89%) |
Nov 25, 2022 | 33.25 | 33.31 | 32.67 | 32.98 | 1,475,404 | -0.36(-1.08%) |
Nov 23, 2022 | 32.17 | 33.36 | 32.17 | 33.34 | 2,342,296 | +0.82(+2.51%) |
Nov 22, 2022 | 31.88 | 32.81 | 31.84 | 32.52 | 2,518,523 | +1.14(+3.62%) |
Nov 21, 2022 | 31.26 | 31.46 | 30.51 | 31.38 | 2,287,000 | -0.50(-1.58%) |
Nov 18, 2022 | 31.83 | 32.19 | 31.62 | 31.89 | 2,341,974 | -0.06(-0.18%) |
Nov 17, 2022 | 31.52 | 32.04 | 31.14 | 31.95 | 2,623,970 | -0.49(-1.50%) |
Nov 16, 2022 | 33.02 | 33.34 | 32.37 | 32.43 | 2,853,475 | -1.12(-3.33%) |
Nov 15, 2022 | 33.47 | 33.83 | 32.87 | 33.55 | 3,656,591 | +0.51(+1.56%) |
Nov 14, 2022 | 33.48 | 33.87 | 32.81 | 33.03 | 4,864,994 | -0.97(-2.86%) |
Nov 11, 2022 | 34.53 | 35.72 | 33.91 | 34.01 | 10,048,603 | +0.69(+2.07%) |
Nov 10, 2022 | 33.20 | 33.74 | 32.86 | 33.32 | 3,377,906 | +1.58(+4.99%) |
Nov 09, 2022 | 33.30 | 33.54 | 31.72 | 31.73 | 3,593,611 | -1.61(-4.83%) |
Nov 08, 2022 | 32.92 | 33.83 | 32.28 | 33.35 | 3,585,637 | +0.85(+2.63%) |
Nov 07, 2022 | 33.01 | 33.06 | 31.68 | 32.49 | 4,988,235 | -0.36(-1.09%) |
Nov 04, 2022 | 32.24 | 33.61 | 31.96 | 32.85 | 10,827,920 | +2.95(+9.87%) |
Nov 03, 2022 | 29.01 | 30.78 | 28.89 | 29.90 | 4,130,121 | +0.35(+1.18%) |
Nov 02, 2022 | 30.31 | 30.94 | 29.51 | 29.55 | 7,669,262 | -0.89(-2.93%) |
Nov 01, 2022 | 31.00 | 31.66 | 30.30 | 30.44 | 6,208,751 | +0.88(+2.99%) |
Oct 31, 2022 | 29.84 | 31.24 | 29.53 | 29.56 | 6,299,468 | -0.72(-2.37%) |
Oct 28, 2022 | 32.14 | 32.32 | 30.00 | 30.28 | 7,676,748 | -2.64(-8.02%) |
Oct 27, 2022 | 33.40 | 34.46 | 31.98 | 32.92 | 10,401,611 | -1.80(-5.17%) |
Oct 26, 2022 | 33.88 | 34.99 | 33.69 | 34.71 | 4,434,748 | +1.27(+3.80%) |
Oct 25, 2022 | 32.86 | 33.78 | 32.78 | 33.44 | 3,078,269 | +0.16(+0.50%) |
Oct 24, 2022 | 33.50 | 33.87 | 33.01 | 33.28 | 4,008,615 | -0.91(-2.67%) |
Oct 21, 2022 | 31.95 | 34.32 | 31.94 | 34.19 | 5,230,007 | +2.16(+6.73%) |
Oct 20, 2022 | 31.71 | 33.21 | 31.17 | 32.03 | 4,426,306 | +0.25(+0.79%) |
Oct 19, 2022 | 31.32 | 31.88 | 31.10 | 31.78 | 2,353,073 | +0.09(+0.28%) |
Oct 18, 2022 | 32.42 | 32.50 | 31.21 | 31.69 | 2,182,364 | -0.18(-0.58%) |
Oct 17, 2022 | 31.75 | 32.51 | 31.75 | 31.88 | 2,451,452 | +0.92(+2.98%) |
Oct 14, 2022 | 32.36 | 32.49 | 30.86 | 30.96 | 2,196,811 | -1.50(-4.61%) |
Oct 13, 2022 | 30.69 | 32.90 | 30.37 | 32.45 | 3,787,710 | +1.03(+3.28%) |
Oct 12, 2022 | 30.66 | 31.69 | 30.45 | 31.42 | 3,721,680 | +0.48(+1.54%) |
Oct 11, 2022 | 30.89 | 31.89 | 30.71 | 30.95 | 3,120,716 | -0.49(-1.54%) |
Oct 10, 2022 | 31.34 | 32.53 | 31.17 | 31.43 | 3,773,892 | +0.40(+1.28%) |
Oct 07, 2022 | 31.12 | 31.90 | 30.83 | 31.03 | 4,445,373 | -0.31(-0.99%) |
Oct 06, 2022 | 31.24 | 31.82 | 31.06 | 31.35 | 4,136,525 | -0.53(-1.68%) |
Oct 05, 2022 | 31.16 | 31.95 | 30.61 | 31.88 | 5,761,561 | -0.13(-0.39%) |
Oct 04, 2022 | 31.65 | 32.55 | 31.65 | 32.01 | 4,707,570 | +1.23(+4.01%) |
Oct 03, 2022 | 30.24 | 31.01 | 30.24 | 30.77 | 3,793,581 | +1.24(+4.21%) |
Sep 30, 2022 | 29.33 | 30.38 | 28.69 | 29.53 | 3,422,844 | -0.22(-0.75%) |
Sep 29, 2022 | 29.84 | 29.91 | 28.89 | 29.75 | 4,135,074 | +0.07(+0.23%) |
Sep 28, 2022 | 28.54 | 29.81 | 28.24 | 29.68 | 3,982,317 | +1.33(+4.69%) |
Sep 27, 2022 | 28.48 | 28.99 | 28.06 | 28.35 | 3,833,407 | +0.60(+2.17%) |
Sep 26, 2022 | 27.75 | 29.10 | 27.59 | 27.75 | 4,615,056 | -0.55(-1.96%) |
Sep 23, 2022 | 28.94 | 28.99 | 28.00 | 28.31 | 4,733,254 | -2.19(-7.20%) |
Sep 22, 2022 | 30.46 | 30.97 | 30.13 | 30.50 | 4,580,893 | +0.67(+2.25%) |
Sep 21, 2022 | 31.27 | 31.33 | 29.53 | 29.83 | 6,733,824 | -1.53(-4.89%) |
Sep 20, 2022 | 31.81 | 31.84 | 30.92 | 31.36 | 3,796,297 | -0.99(-3.06%) |
Sep 19, 2022 | 30.27 | 32.36 | 30.17 | 32.36 | 3,643,644 | +1.20(+3.87%) |
Sep 16, 2022 | 31.07 | 31.37 | 30.49 | 31.15 | 6,230,983 | -0.26(-0.83%) |
Sep 15, 2022 | 32.21 | 32.58 | 31.34 | 31.41 | 4,302,781 | -1.26(-3.86%) |
Sep 14, 2022 | 32.51 | 32.81 | 31.66 | 32.68 | 4,238,125 | +0.00(+0.01%) |
Sep 13, 2022 | 32.54 | 33.59 | 32.32 | 32.67 | 3,305,535 | -1.01(-2.99%) |
Sep 12, 2022 | 34.09 | 34.35 | 33.39 | 33.68 | 3,429,798 | +0.29(+0.87%) |
Sep 09, 2022 | 33.13 | 33.44 | 32.90 | 33.39 | 3,941,084 | +1.22(+3.79%) |
Sep 08, 2022 | 31.93 | 32.28 | 31.78 | 32.17 | 3,250,563 | +0.38(+1.19%) |
Sep 07, 2022 | 31.21 | 31.92 | 31.10 | 31.79 | 2,910,193 | -0.23(-0.73%) |
Sep 06, 2022 | 32.01 | 32.98 | 31.91 | 32.02 | 3,398,552 | +0.34(+1.07%) |
Sep 02, 2022 | 32.09 | 32.33 | 31.58 | 31.68 | 3,539,440 | +0.56(+1.80%) |
Sep 01, 2022 | 31.89 | 32.03 | 30.78 | 31.12 | 4,526,187 | -1.63(-4.96%) |
Aug 31, 2022 | 32.17 | 33.20 | 31.76 | 32.75 | 3,059,863 | +0.20(+0.62%) |
Aug 30, 2022 | 33.90 | 33.95 | 32.33 | 32.54 | 4,648,046 | -1.84(-5.35%) |
Aug 29, 2022 | 34.80 | 34.83 | 33.95 | 34.38 | 4,070,842 | -0.81(-2.31%) |
Aug 26, 2022 | 35.81 | 36.41 | 35.02 | 35.20 | 5,923,070 | -0.36(-1.01%) |
Aug 25, 2022 | 34.82 | 35.68 | 34.80 | 35.55 | 3,461,400 | +1.12(+3.26%) |
Aug 24, 2022 | 34.33 | 34.73 | 33.85 | 34.43 | 4,564,156 | -0.46(-1.33%) |
Aug 23, 2022 | 33.48 | 34.96 | 33.43 | 34.90 | 4,084,187 | +1.91(+5.78%) |
Aug 22, 2022 | 32.50 | 33.31 | 32.19 | 32.99 | 4,389,921 | +0.08(+0.24%) |
Aug 19, 2022 | 32.94 | 33.30 | 32.64 | 32.91 | 2,901,493 | -0.57(-1.70%) |
Aug 18, 2022 | 33.53 | 33.83 | 33.26 | 33.48 | 4,764,914 | +0.41(+1.23%) |
Aug 17, 2022 | 32.79 | 33.59 | 32.46 | 33.08 | 4,804,950 | -0.39(-1.16%) |
Aug 16, 2022 | 33.29 | 33.93 | 33.04 | 33.46 | 4,045,523 | +0.85(+2.61%) |
Aug 15, 2022 | 31.87 | 32.77 | 31.05 | 32.61 | 4,990,620 | -0.62(-1.86%) |
Aug 12, 2022 | 31.83 | 33.44 | 31.83 | 33.23 | 5,217,048 | +1.15(+3.59%) |
Aug 11, 2022 | 31.95 | 32.96 | 31.82 | 32.08 | 4,853,660 | +0.76(+2.44%) |
Aug 10, 2022 | 30.68 | 31.78 | 30.68 | 31.32 | 5,211,515 | +1.22(+4.05%) |
Aug 09, 2022 | 30.24 | 30.38 | 29.69 | 30.10 | 4,416,192 | +0.18(+0.61%) |
Aug 08, 2022 | 29.69 | 30.40 | 29.62 | 29.91 | 6,316,870 | +0.77(+2.66%) |
Aug 05, 2022 | 27.57 | 29.19 | 27.57 | 29.14 | 6,235,664 | +1.33(+4.77%) |
Aug 04, 2022 | 27.25 | 28.23 | 27.25 | 27.81 | 5,955,288 | +0.69(+2.53%) |
Aug 03, 2022 | 27.35 | 27.72 | 26.68 | 27.13 | 4,337,328 | -0.03(-0.11%) |
Aug 02, 2022 | 27.28 | 28.02 | 26.60 | 27.16 | 5,669,153 | -0.30(-1.09%) |
Aug 01, 2022 | 27.87 | 28.18 | 27.09 | 27.46 | 4,915,507 | -0.98(-3.44%) |
Jul 29, 2022 | 26.80 | 28.50 | 26.62 | 28.43 | 7,660,513 | +1.93(+7.30%) |
Jul 28, 2022 | 27.16 | 27.63 | 25.90 | 26.50 | 5,006,347 | +0.17(+0.66%) |
Jul 27, 2022 | 26.02 | 26.34 | 25.12 | 26.32 | 7,620,842 | +0.71(+2.76%) |
Jul 26, 2022 | 26.22 | 26.48 | 25.47 | 25.62 | 4,484,392 | -0.36(-1.38%) |
Jul 25, 2022 | 25.81 | 26.26 | 25.69 | 25.98 | 3,705,358 | +0.79(+3.15%) |
Jul 22, 2022 | 26.09 | 26.49 | 25.09 | 25.18 | 5,585,270 | -0.56(-2.18%) |
Jul 21, 2022 | 25.99 | 26.28 | 24.94 | 25.74 | 5,549,574 | -0.52(-1.99%) |
Jul 20, 2022 | 26.68 | 26.76 | 25.75 | 26.27 | 5,931,179 | -0.59(-2.20%) |
Jul 19, 2022 | 26.30 | 26.97 | 26.06 | 26.86 | 6,754,355 | +0.47(+1.80%) |
Jul 18, 2022 | 26.98 | 27.24 | 26.07 | 26.38 | 9,173,887 | +0.35(+1.34%) |
Jul 15, 2022 | 25.20 | 26.05 | 24.74 | 26.03 | 6,384,904 | +1.14(+4.59%) |
Jul 14, 2022 | 24.57 | 24.92 | 23.92 | 24.89 | 6,707,253 | -0.82(-3.20%) |
Jul 13, 2022 | 25.65 | 26.20 | 25.13 | 25.71 | 5,392,625 | +0.36(+1.41%) |
Jul 12, 2022 | 24.71 | 25.93 | 24.52 | 25.36 | 8,071,759 | -0.11(-0.42%) |
Jul 11, 2022 | 25.80 | 26.19 | 25.37 | 25.46 | 5,379,708 | -1.23(-4.60%) |
Jul 08, 2022 | 27.77 | 27.99 | 26.38 | 26.69 | 5,647,712 | -1.15(-4.13%) |
Jul 07, 2022 | 28.75 | 29.71 | 27.62 | 27.84 | 8,843,574 | +1.22(+4.58%) |
Jul 06, 2022 | 27.12 | 27.42 | 25.44 | 26.62 | 10,206,281 | -0.77(-2.83%) |
Jul 05, 2022 | 27.49 | 27.64 | 26.83 | 27.40 | 10,777,531 | -1.41(-4.90%) |
Jul 01, 2022 | 28.82 | 29.05 | 27.04 | 28.81 | 8,734,805 | -0.76(-2.58%) |
Jun 30, 2022 | 29.77 | 29.78 | 28.43 | 29.57 | 11,130,606 | -1.04(-3.41%) |
Jun 29, 2022 | 32.65 | 32.75 | 30.38 | 30.62 | 6,047,083 | -1.52(-4.73%) |
Jun 28, 2022 | 32.44 | 32.77 | 31.52 | 32.14 | 6,127,177 | +0.46(+1.47%) |
Jun 27, 2022 | 31.10 | 31.99 | 30.73 | 31.67 | 6,789,539 | +1.02(+3.31%) |
Jun 24, 2022 | 30.09 | 31.15 | 29.57 | 30.66 | 6,895,782 | +0.66(+2.19%) |
Jun 23, 2022 | 31.40 | 32.26 | 29.70 | 30.00 | 12,614,589 | -3.12(-9.43%) |
Jun 22, 2022 | 34.63 | 34.73 | 33.11 | 33.13 | 8,316,487 | -3.56(-9.70%) |
Jun 21, 2022 | 36.98 | 37.86 | 36.51 | 36.69 | 4,334,090 | +1.41(+4.00%) |
Jun 17, 2022 | 36.00 | 36.41 | 34.34 | 35.27 | 6,728,604 | -1.16(-3.19%) |
Jun 16, 2022 | 37.62 | 37.91 | 35.95 | 36.43 | 6,544,479 | -2.50(-6.41%) |
Jun 15, 2022 | 39.07 | 39.41 | 37.83 | 38.93 | 3,451,000 | +0.72(+1.87%) |
Jun 14, 2022 | 38.31 | 39.23 | 37.81 | 38.21 | 4,524,624 | +0.29(+0.75%) |
Jun 13, 2022 | 39.14 | 39.38 | 37.23 | 37.93 | 5,497,402 | -2.84(-6.98%) |
Jun 10, 2022 | 41.29 | 41.71 | 40.16 | 40.77 | 5,205,585 | -1.43(-3.38%) |
Jun 09, 2022 | 43.10 | 43.12 | 42.10 | 42.20 | 3,265,470 | -1.03(-2.39%) |
Jun 08, 2022 | 43.56 | 43.99 | 42.71 | 43.23 | 3,927,247 | -0.88(-1.99%) |
Jun 07, 2022 | 42.52 | 44.26 | 42.05 | 44.11 | 5,085,694 | +1.34(+3.13%) |
Jun 06, 2022 | 42.94 | 43.27 | 41.86 | 42.77 | 3,779,021 | +0.44(+1.05%) |
Jun 03, 2022 | 42.29 | 42.73 | 41.77 | 42.33 | 3,168,523 | -0.47(-1.10%) |
Jun 02, 2022 | 41.34 | 43.85 | 41.34 | 42.80 | 5,446,737 | +1.95(+4.77%) |
Jun 01, 2022 | 40.68 | 41.80 | 40.20 | 40.85 | 3,678,523 | +0.79(+1.97%) |
May 31, 2022 | 42.12 | 42.40 | 39.92 | 40.06 | 6,117,034 | -1.61(-3.86%) |
May 27, 2022 | 41.03 | 41.85 | 40.86 | 41.67 | 3,860,804 | +0.98(+2.42%) |
May 26, 2022 | 39.31 | 40.77 | 39.31 | 40.69 | 3,764,477 | +1.31(+3.33%) |
May 25, 2022 | 39.10 | 39.82 | 38.79 | 39.38 | 4,494,285 | -0.21(-0.54%) |
May 24, 2022 | 39.67 | 39.94 | 39.00 | 39.59 | 4,316,646 | -0.64(-1.58%) |
May 23, 2022 | 39.96 | 40.68 | 39.23 | 40.22 | 4,026,262 | +1.37(+3.52%) |
May 20, 2022 | 39.18 | 39.47 | 38.01 | 38.85 | 5,515,489 | +0.13(+0.32%) |
May 19, 2022 | 37.97 | 39.75 | 37.70 | 38.73 | 5,591,095 | +0.96(+2.55%) |
May 18, 2022 | 38.62 | 38.81 | 37.50 | 37.76 | 4,120,895 | -0.96(-2.49%) |
May 17, 2022 | 38.30 | 38.84 | 38.07 | 38.73 | 4,350,218 | +1.96(+5.32%) |
May 16, 2022 | 36.30 | 37.16 | 36.27 | 36.77 | 3,753,511 | +0.94(+2.61%) |
May 13, 2022 | 35.32 | 36.47 | 34.91 | 35.84 | 4,081,613 | +1.47(+4.26%) |
May 12, 2022 | 34.59 | 34.88 | 33.65 | 34.37 | 7,470,153 | -1.36(-3.81%) |
May 11, 2022 | 36.00 | 37.22 | 35.57 | 35.73 | 4,160,539 | +0.66(+1.87%) |
May 10, 2022 | 35.73 | 36.41 | 34.37 | 35.07 | 8,442,593 | -0.24(-0.68%) |
May 09, 2022 | 36.99 | 37.25 | 35.03 | 35.32 | 8,783,620 | -3.20(-8.31%) |
May 06, 2022 | 39.06 | 39.17 | 37.69 | 38.52 | 5,557,790 | -0.84(-2.13%) |
May 05, 2022 | 40.82 | 41.27 | 38.34 | 39.36 | 7,797,007 | -1.85(-4.49%) |
May 04, 2022 | 39.29 | 41.23 | 38.90 | 41.21 | 6,457,660 | +2.12(+5.43%) |
May 03, 2022 | 38.03 | 39.72 | 38.03 | 39.09 | 5,552,756 | +1.03(+2.71%) |
May 02, 2022 | 37.22 | 38.08 | 36.83 | 38.05 | 6,772,969 | +0.00(+0.00%) |
Apr 29, 2022 | 38.06 | 39.21 | 37.69 | 38.05 | 7,513,891 | +0.55(+1.47%) |
Apr 28, 2022 | 37.97 | 38.07 | 36.80 | 37.50 | 5,558,190 | -0.39(-1.02%) |
Apr 27, 2022 | 35.64 | 38.59 | 35.55 | 37.89 | 10,853,463 | +3.98(+11.75%) |
Apr 26, 2022 | 34.61 | 34.98 | 33.67 | 33.91 | 7,966,871 | -0.69(-2.01%) |
Apr 25, 2022 | 34.72 | 34.81 | 32.92 | 34.60 | 10,250,688 | -1.31(-3.65%) |
Apr 22, 2022 | 37.99 | 38.29 | 35.72 | 35.91 | 8,515,492 | -2.71(-7.02%) |
Apr 21, 2022 | 41.54 | 41.89 | 38.10 | 38.62 | 8,335,600 | -3.31(-7.89%) |
Apr 20, 2022 | 41.47 | 42.15 | 40.38 | 41.93 | 5,263,168 | +0.29(+0.69%) |
Apr 19, 2022 | 41.95 | 42.52 | 41.11 | 41.64 | 4,367,140 | -1.17(-2.73%) |
Apr 18, 2022 | 41.93 | 43.33 | 41.85 | 42.81 | 4,707,213 | +1.19(+2.85%) |
Apr 14, 2022 | 41.47 | 42.44 | 41.47 | 41.62 | 5,304,438 | -0.11(-0.25%) |
Apr 13, 2022 | 39.54 | 41.89 | 39.28 | 41.73 | 7,545,288 | +3.02(+7.80%) |
Apr 12, 2022 | 38.92 | 39.52 | 38.50 | 38.71 | 3,286,159 | +0.50(+1.31%) |
Apr 11, 2022 | 39.02 | 39.11 | 37.50 | 38.21 | 5,260,632 | -1.33(-3.37%) |
Apr 08, 2022 | 38.48 | 39.69 | 38.36 | 39.54 | 4,919,992 | +1.42(+3.72%) |
Apr 07, 2022 | 37.43 | 38.27 | 36.95 | 38.12 | 4,365,473 | +1.02(+2.76%) |
Apr 06, 2022 | 37.37 | 37.80 | 36.75 | 37.10 | 5,112,650 | -0.14(-0.39%) |
Apr 05, 2022 | 39.72 | 39.92 | 37.23 | 37.24 | 6,626,159 | -2.24(-5.67%) |
Apr 04, 2022 | 41.11 | 41.26 | 38.63 | 39.48 | 5,668,719 | -1.21(-2.96%) |