Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.64 | 43.05 | 41.28 | 42.11 | 5,916,336 | -0.64(-1.50%) |
Mar 30, 2023 | 42.80 | 43.11 | 42.56 | 42.75 | 1,509,027 | +0.46(+1.09%) |
Mar 29, 2023 | 42.03 | 42.61 | 41.95 | 42.29 | 1,781,638 | +0.88(+2.14%) |
Mar 28, 2023 | 40.99 | 41.78 | 40.84 | 41.40 | 2,096,807 | +0.14(+0.35%) |
Mar 27, 2023 | 40.99 | 41.63 | 40.82 | 41.26 | 2,605,200 | +0.52(+1.27%) |
Mar 24, 2023 | 39.98 | 40.82 | 39.82 | 40.74 | 2,063,796 | +0.65(+1.63%) |
Mar 23, 2023 | 40.38 | 40.88 | 39.94 | 40.09 | 2,351,750 | -0.15(-0.38%) |
Mar 22, 2023 | 41.95 | 42.18 | 40.22 | 40.24 | 2,661,455 | -1.97(-4.67%) |
Mar 21, 2023 | 42.96 | 43.04 | 41.93 | 42.21 | 2,186,310 | -0.30(-0.70%) |
Mar 20, 2023 | 42.74 | 43.08 | 42.38 | 42.51 | 2,340,409 | -0.03(-0.07%) |
Mar 17, 2023 | 44.07 | 44.44 | 42.48 | 42.54 | 4,508,426 | -1.72(-3.89%) |
Mar 16, 2023 | 43.88 | 44.35 | 43.37 | 44.26 | 2,386,156 | -0.12(-0.26%) |
Mar 15, 2023 | 43.76 | 44.60 | 43.32 | 44.37 | 2,910,294 | +0.01(+0.02%) |
Mar 14, 2023 | 44.01 | 44.58 | 43.47 | 44.36 | 3,001,916 | +1.17(+2.72%) |
Mar 13, 2023 | 42.60 | 43.62 | 42.41 | 43.19 | 3,102,574 | +0.25(+0.58%) |
Mar 10, 2023 | 44.78 | 44.99 | 42.79 | 42.94 | 3,533,449 | -1.87(-4.16%) |
Mar 09, 2023 | 46.08 | 46.14 | 44.79 | 44.81 | 1,780,573 | -1.34(-2.90%) |
Mar 08, 2023 | 45.67 | 46.70 | 45.66 | 46.14 | 1,742,337 | +0.47(+1.03%) |
Mar 07, 2023 | 46.95 | 47.00 | 45.56 | 45.67 | 1,739,109 | -1.33(-2.82%) |
Mar 06, 2023 | 46.85 | 47.13 | 46.70 | 47.00 | 1,660,955 | +0.36(+0.76%) |
Mar 03, 2023 | 46.48 | 47.01 | 46.27 | 46.64 | 1,772,659 | +0.61(+1.32%) |
Mar 02, 2023 | 45.22 | 46.26 | 45.22 | 46.04 | 2,399,246 | +0.33(+0.72%) |
Mar 01, 2023 | 46.47 | 46.76 | 44.99 | 45.71 | 3,402,465 | -1.07(-2.28%) |
Feb 28, 2023 | 47.53 | 47.64 | 46.73 | 46.78 | 3,911,083 | -0.65(-1.38%) |
Feb 27, 2023 | 48.37 | 48.61 | 47.02 | 47.43 | 2,204,695 | -0.35(-0.72%) |
Feb 24, 2023 | 47.97 | 48.17 | 47.24 | 47.78 | 1,895,712 | -0.78(-1.60%) |
Feb 23, 2023 | 47.91 | 48.64 | 47.81 | 48.56 | 2,582,502 | +0.92(+1.94%) |
Feb 22, 2023 | 48.33 | 48.70 | 47.39 | 47.63 | 2,006,755 | -0.42(-0.88%) |
Feb 21, 2023 | 48.08 | 48.31 | 47.71 | 48.06 | 1,730,408 | -0.46(-0.95%) |
Feb 17, 2023 | 48.90 | 49.00 | 48.17 | 48.52 | 1,575,168 | -0.42(-0.86%) |
Feb 16, 2023 | 48.15 | 49.13 | 47.53 | 48.94 | 1,756,910 | +0.36(+0.73%) |
Feb 15, 2023 | 48.33 | 48.67 | 48.14 | 48.58 | 1,289,757 | -0.30(-0.61%) |
Feb 14, 2023 | 49.10 | 49.32 | 48.72 | 48.88 | 1,332,455 | -0.36(-0.72%) |
Feb 13, 2023 | 48.80 | 49.84 | 48.74 | 49.24 | 1,861,229 | +0.21(+0.43%) |
Feb 10, 2023 | 48.00 | 49.21 | 47.43 | 49.03 | 2,593,538 | +0.42(+0.87%) |
Feb 09, 2023 | 49.99 | 50.24 | 48.44 | 48.60 | 3,001,931 | -1.28(-2.56%) |
Feb 08, 2023 | 49.52 | 49.94 | 49.27 | 49.88 | 1,870,734 | +0.37(+0.74%) |
Feb 07, 2023 | 49.63 | 50.00 | 49.08 | 49.52 | 2,976,897 | -0.36(-0.71%) |
Feb 06, 2023 | 49.98 | 49.98 | 49.20 | 49.87 | 1,554,221 | -0.70(-1.39%) |
Feb 03, 2023 | 50.26 | 50.60 | 49.61 | 50.57 | 1,766,677 | -0.38(-0.75%) |
Feb 02, 2023 | 50.15 | 51.10 | 50.01 | 50.96 | 1,905,285 | +1.29(+2.59%) |
Feb 01, 2023 | 49.64 | 50.01 | 48.75 | 49.67 | 1,653,998 | -0.14(-0.29%) |
Jan 31, 2023 | 49.55 | 49.98 | 49.04 | 49.82 | 3,163,020 | +0.51(+1.03%) |
Jan 30, 2023 | 49.38 | 49.63 | 48.98 | 49.31 | 1,634,261 | -0.33(-0.66%) |
Jan 27, 2023 | 48.77 | 49.88 | 48.77 | 49.63 | 2,108,419 | +0.84(+1.71%) |
Jan 26, 2023 | 48.95 | 49.19 | 48.22 | 48.80 | 1,709,775 | -0.06(-0.12%) |
Jan 25, 2023 | 48.65 | 48.95 | 48.29 | 48.85 | 2,214,881 | -0.18(-0.37%) |
Jan 24, 2023 | 48.66 | 49.18 | 48.44 | 49.04 | 1,572,959 | +0.30(+0.61%) |
Jan 23, 2023 | 47.11 | 48.83 | 46.86 | 48.74 | 1,764,747 | +1.36(+2.86%) |
Jan 20, 2023 | 46.59 | 47.42 | 46.26 | 47.38 | 2,228,642 | +0.88(+1.90%) |
Jan 19, 2023 | 46.69 | 47.08 | 46.34 | 46.50 | 2,596,059 | -0.43(-0.92%) |
Jan 18, 2023 | 47.37 | 47.61 | 46.80 | 46.93 | 2,327,531 | -0.27(-0.57%) |
Jan 17, 2023 | 46.79 | 47.44 | 46.55 | 47.20 | 2,095,438 | +0.10(+0.20%) |
Jan 13, 2023 | 47.28 | 47.78 | 46.90 | 47.10 | 2,350,427 | -0.74(-1.55%) |
Jan 12, 2023 | 47.51 | 48.17 | 47.08 | 47.84 | 1,602,511 | +0.65(+1.39%) |
Jan 11, 2023 | 46.24 | 47.36 | 46.24 | 47.19 | 2,172,343 | +1.24(+2.70%) |
Jan 10, 2023 | 45.72 | 46.12 | 45.45 | 45.95 | 1,359,195 | -0.02(-0.04%) |
Jan 09, 2023 | 46.04 | 46.50 | 45.88 | 45.97 | 1,562,484 | -0.01(-0.02%) |
Jan 06, 2023 | 45.10 | 46.31 | 45.01 | 45.98 | 1,684,395 | +1.02(+2.27%) |
Jan 05, 2023 | 44.58 | 45.08 | 43.79 | 44.96 | 1,538,904 | -0.26(-0.57%) |
Jan 04, 2023 | 44.08 | 45.80 | 43.88 | 45.22 | 2,015,379 | +1.60(+3.66%) |
Jan 03, 2023 | 44.33 | 44.40 | 43.02 | 43.62 | 2,342,799 | +0.31(+0.71%) |
Dec 30, 2022 | 43.16 | 43.46 | 42.72 | 43.32 | 1,508,855 | -0.06(-0.13%) |
Dec 29, 2022 | 42.90 | 43.51 | 42.73 | 43.37 | 1,657,804 | +0.71(+1.67%) |
Dec 28, 2022 | 43.70 | 43.98 | 42.57 | 42.66 | 1,577,795 | -0.96(-2.20%) |
Dec 27, 2022 | 43.36 | 43.85 | 43.14 | 43.62 | 2,464,596 | +0.31(+0.73%) |
Dec 23, 2022 | 42.95 | 43.33 | 42.52 | 43.31 | 985,417 | +0.22(+0.51%) |
Dec 22, 2022 | 42.35 | 43.12 | 42.07 | 43.09 | 1,533,826 | +0.40(+0.94%) |
Dec 21, 2022 | 42.90 | 43.54 | 42.51 | 42.69 | 1,538,415 | +0.17(+0.40%) |
Dec 20, 2022 | 42.15 | 42.76 | 41.86 | 42.52 | 1,950,151 | +0.10(+0.25%) |
Dec 19, 2022 | 42.23 | 42.66 | 41.95 | 42.41 | 2,174,715 | -0.10(-0.22%) |
Dec 16, 2022 | 43.35 | 43.55 | 41.70 | 42.51 | 5,067,709 | -1.55(-3.52%) |
Dec 15, 2022 | 43.80 | 44.78 | 43.49 | 44.06 | 2,923,809 | -0.18(-0.41%) |
Dec 14, 2022 | 43.83 | 44.73 | 43.70 | 44.24 | 2,227,503 | +0.17(+0.39%) |
Dec 13, 2022 | 45.31 | 45.38 | 43.73 | 44.07 | 4,070,172 | +0.40(+0.92%) |
Dec 12, 2022 | 43.30 | 43.67 | 42.85 | 43.67 | 2,661,416 | +0.42(+0.97%) |
Dec 09, 2022 | 43.00 | 43.69 | 42.85 | 43.25 | 1,978,895 | +0.28(+0.64%) |
Dec 08, 2022 | 42.02 | 43.37 | 42.02 | 42.97 | 2,342,040 | +1.26(+3.01%) |
Dec 07, 2022 | 42.64 | 42.84 | 41.33 | 41.72 | 2,599,911 | -1.15(-2.69%) |
Dec 06, 2022 | 43.30 | 43.45 | 42.55 | 42.87 | 2,378,624 | -0.41(-0.95%) |
Dec 05, 2022 | 43.70 | 43.81 | 43.14 | 43.28 | 2,028,680 | -0.74(-1.69%) |
Dec 02, 2022 | 43.74 | 44.54 | 43.47 | 44.02 | 1,894,353 | -0.12(-0.28%) |
Dec 01, 2022 | 44.40 | 45.20 | 43.72 | 44.14 | 2,364,987 | -0.15(-0.34%) |
Nov 30, 2022 | 43.05 | 44.40 | 42.82 | 44.30 | 4,508,176 | +1.08(+2.49%) |
Nov 29, 2022 | 42.31 | 43.40 | 42.15 | 43.22 | 1,808,035 | +1.16(+2.76%) |
Nov 28, 2022 | 43.10 | 43.29 | 41.89 | 42.06 | 2,386,263 | -1.25(-2.88%) |
Nov 25, 2022 | 42.87 | 43.54 | 42.68 | 43.31 | 962,017 | +0.54(+1.27%) |
Nov 23, 2022 | 42.17 | 42.79 | 42.15 | 42.76 | 1,197,160 | +0.23(+0.54%) |
Nov 22, 2022 | 41.97 | 42.74 | 41.72 | 42.54 | 4,155,952 | +0.57(+1.36%) |
Nov 21, 2022 | 41.79 | 42.05 | 41.43 | 41.96 | 1,921,909 | +0.01(+0.02%) |
Nov 18, 2022 | 41.95 | 42.06 | 41.07 | 41.95 | 1,317,515 | +0.69(+1.66%) |
Nov 17, 2022 | 41.08 | 41.39 | 40.73 | 41.27 | 1,672,798 | -0.37(-0.89%) |
Nov 16, 2022 | 42.58 | 42.65 | 41.54 | 41.64 | 1,916,990 | -1.13(-2.65%) |
Nov 15, 2022 | 43.32 | 43.55 | 42.34 | 42.77 | 2,489,219 | +0.15(+0.36%) |
Nov 14, 2022 | 42.78 | 43.42 | 42.55 | 42.62 | 2,665,857 | -0.51(-1.19%) |
Nov 11, 2022 | 42.89 | 43.50 | 42.70 | 43.14 | 2,361,517 | +0.43(+1.00%) |
Nov 10, 2022 | 41.24 | 42.82 | 41.01 | 42.71 | 2,762,018 | +2.96(+7.45%) |
Nov 09, 2022 | 39.94 | 41.38 | 39.67 | 39.75 | 2,902,420 | -0.45(-1.11%) |
Nov 08, 2022 | 38.95 | 41.16 | 38.95 | 40.19 | 5,019,597 | +1.53(+3.96%) |
Nov 07, 2022 | 37.87 | 40.15 | 37.78 | 38.66 | 3,656,825 | +1.07(+2.84%) |
Nov 04, 2022 | 34.99 | 37.77 | 34.99 | 37.59 | 3,966,155 | +2.37(+6.73%) |
Nov 03, 2022 | 35.01 | 35.61 | 34.17 | 35.22 | 3,575,438 | -0.35(-0.99%) |
Nov 02, 2022 | 36.65 | 35.54 | 35.58 | 2,644,220 | -0.99(-2.71%) | |
Nov 01, 2022 | 37.03 | 37.36 | 36.45 | 36.57 | 2,389,599 | -0.69(-1.84%) |
Oct 31, 2022 | 37.44 | 37.83 | 37.16 | 37.25 | 2,419,823 | -0.53(-1.41%) |
Oct 28, 2022 | 36.64 | 37.87 | 36.50 | 37.78 | 1,327,984 | +0.93(+2.53%) |
Oct 27, 2022 | 37.28 | 37.75 | 36.73 | 36.85 | 1,635,241 | +0.02(+0.05%) |
Oct 26, 2022 | 37.22 | 37.70 | 36.54 | 36.83 | 1,906,265 | -0.41(-1.10%) |
Oct 25, 2022 | 35.63 | 37.30 | 35.47 | 37.24 | 2,287,703 | +1.89(+5.33%) |
Oct 24, 2022 | 35.80 | 35.87 | 34.81 | 35.36 | 1,903,038 | +0.01(+0.03%) |
Oct 21, 2022 | 35.58 | 35.80 | 34.81 | 35.35 | 2,509,624 | -0.30(-0.83%) |
Oct 20, 2022 | 35.34 | 35.99 | 35.26 | 35.64 | 1,752,376 | +0.30(+0.86%) |
Oct 19, 2022 | 36.06 | 36.36 | 35.11 | 35.34 | 1,754,521 | -0.94(-2.60%) |
Oct 18, 2022 | 36.20 | 36.90 | 36.10 | 36.28 | 2,401,645 | +0.56(+1.57%) |
Oct 17, 2022 | 35.13 | 35.95 | 34.81 | 35.72 | 2,959,072 | +1.41(+4.11%) |
Oct 14, 2022 | 36.07 | 36.36 | 34.27 | 34.31 | 2,707,611 | -1.20(-3.38%) |
Oct 13, 2022 | 34.09 | 35.74 | 33.63 | 35.51 | 2,972,702 | +0.72(+2.08%) |
Oct 12, 2022 | 35.04 | 35.11 | 34.24 | 34.79 | 2,128,884 | -0.43(-1.22%) |
Oct 11, 2022 | 34.94 | 35.39 | 34.14 | 35.21 | 3,768,788 | +0.35(+1.01%) |
Oct 10, 2022 | 35.68 | 36.24 | 34.81 | 34.86 | 2,386,080 | -1.05(-2.92%) |
Oct 07, 2022 | 36.40 | 36.44 | 35.49 | 35.91 | 2,595,536 | -0.58(-1.59%) |
Oct 06, 2022 | 37.96 | 38.08 | 36.35 | 36.49 | 1,755,765 | -1.46(-3.84%) |
Oct 05, 2022 | 38.06 | 38.26 | 36.56 | 37.95 | 2,732,933 | -0.94(-2.42%) |
Oct 04, 2022 | 38.91 | 39.92 | 38.54 | 38.89 | 3,908,841 | +0.23(+0.59%) |
Oct 03, 2022 | 38.89 | 39.06 | 38.02 | 38.66 | 2,644,885 | +0.42(+1.10%) |
Sep 30, 2022 | 37.90 | 38.52 | 37.39 | 38.24 | 3,374,957 | +0.92(+2.47%) |
Sep 29, 2022 | 38.34 | 38.54 | 36.42 | 37.32 | 2,085,562 | -1.51(-3.88%) |
Sep 28, 2022 | 38.34 | 39.22 | 38.05 | 38.82 | 2,538,846 | +0.79(+2.08%) |
Sep 27, 2022 | 39.37 | 39.68 | 37.88 | 38.03 | 2,269,789 | -1.04(-2.65%) |
Sep 26, 2022 | 40.68 | 40.68 | 38.62 | 39.07 | 2,549,465 | -1.81(-4.42%) |
Sep 23, 2022 | 41.36 | 41.64 | 40.26 | 40.88 | 1,791,933 | -1.05(-2.51%) |
Sep 22, 2022 | 42.71 | 42.71 | 41.58 | 41.93 | 1,733,511 | -0.91(-2.13%) |
Sep 21, 2022 | 44.04 | 44.46 | 42.82 | 42.84 | 1,706,796 | -0.84(-1.92%) |
Sep 20, 2022 | 44.15 | 44.58 | 43.44 | 43.68 | 1,563,814 | -1.02(-2.27%) |
Sep 19, 2022 | 44.68 | 44.78 | 44.21 | 44.70 | 1,779,915 | -0.48(-1.06%) |
Sep 16, 2022 | 44.32 | 45.34 | 43.62 | 45.18 | 3,803,469 | +0.62(+1.39%) |
Sep 15, 2022 | 45.59 | 45.65 | 44.47 | 44.56 | 1,709,369 | -1.02(-2.23%) |
Sep 14, 2022 | 45.82 | 45.86 | 44.77 | 45.57 | 2,201,404 | -0.56(-1.22%) |
Sep 13, 2022 | 46.69 | 47.03 | 45.92 | 46.14 | 2,086,627 | -1.38(-2.91%) |
Sep 12, 2022 | 47.04 | 47.55 | 46.80 | 47.52 | 1,626,991 | +0.84(+1.79%) |
Sep 09, 2022 | 45.84 | 46.73 | 45.60 | 46.68 | 1,366,176 | +1.03(+2.25%) |
Sep 08, 2022 | 45.81 | 46.51 | 45.51 | 45.66 | 1,353,802 | -0.42(-0.92%) |
Sep 07, 2022 | 45.20 | 46.16 | 45.04 | 46.08 | 1,837,594 | +0.85(+1.87%) |
Sep 06, 2022 | 44.79 | 45.28 | 44.38 | 45.23 | 1,857,545 | +0.67(+1.50%) |
Sep 02, 2022 | 45.90 | 45.98 | 44.47 | 44.57 | 1,520,300 | -0.80(-1.76%) |
Sep 01, 2022 | 44.70 | 45.41 | 44.47 | 45.37 | 1,656,775 | +0.32(+0.71%) |
Aug 31, 2022 | 45.05 | 45.50 | 44.80 | 45.05 | 2,843,903 | +0.29(+0.65%) |
Aug 30, 2022 | 45.56 | 45.73 | 44.67 | 44.75 | 1,584,397 | -0.80(-1.76%) |
Aug 29, 2022 | 45.31 | 45.95 | 44.84 | 45.55 | 1,775,021 | +0.09(+0.21%) |
Aug 26, 2022 | 46.17 | 46.27 | 45.44 | 45.46 | 1,835,323 | -0.69(-1.49%) |
Aug 25, 2022 | 45.76 | 46.18 | 45.54 | 46.15 | 1,613,680 | +0.74(+1.64%) |
Aug 24, 2022 | 45.30 | 45.84 | 45.22 | 45.40 | 1,931,356 | +0.08(+0.17%) |
Aug 23, 2022 | 46.32 | 46.44 | 45.21 | 45.33 | 2,297,639 | -0.96(-2.07%) |
Aug 22, 2022 | 45.80 | 46.34 | 45.40 | 46.29 | 2,623,303 | +0.25(+0.55%) |
Aug 19, 2022 | 45.75 | 46.38 | 45.64 | 46.03 | 4,018,001 | -0.10(-0.22%) |
Aug 18, 2022 | 47.78 | 47.78 | 45.98 | 46.14 | 2,586,231 | -1.40(-2.95%) |
Aug 17, 2022 | 47.23 | 47.88 | 46.98 | 47.54 | 1,565,367 | -0.09(-0.20%) |
Aug 16, 2022 | 47.74 | 47.92 | 47.20 | 47.63 | 2,121,546 | -0.27(-0.57%) |
Aug 15, 2022 | 49.26 | 49.26 | 47.70 | 47.91 | 1,737,057 | -1.47(-2.97%) |
Aug 12, 2022 | 48.82 | 49.42 | 48.81 | 49.38 | 1,428,693 | +0.86(+1.77%) |
Aug 11, 2022 | 48.85 | 49.08 | 48.03 | 48.52 | 1,448,148 | +0.05(+0.10%) |
Aug 10, 2022 | 48.09 | 48.59 | 47.59 | 48.47 | 2,016,633 | +0.88(+1.86%) |
Aug 09, 2022 | 46.88 | 47.65 | 46.58 | 47.59 | 1,784,414 | +0.84(+1.79%) |
Aug 08, 2022 | 46.62 | 47.14 | 46.17 | 46.75 | 1,785,735 | +0.68(+1.47%) |
Aug 05, 2022 | 46.83 | 47.62 | 45.38 | 46.07 | 2,955,447 | -1.81(-3.77%) |
Aug 04, 2022 | 48.54 | 48.66 | 47.51 | 47.88 | 2,011,869 | -0.65(-1.34%) |
Aug 03, 2022 | 49.24 | 49.60 | 48.50 | 48.53 | 1,532,617 | -0.56(-1.15%) |
Aug 02, 2022 | 49.95 | 50.24 | 49.01 | 49.09 | 1,520,857 | -1.06(-2.12%) |
Aug 01, 2022 | 50.45 | 50.77 | 50.13 | 50.16 | 1,533,183 | -0.46(-0.91%) |
Jul 29, 2022 | 50.22 | 50.93 | 49.73 | 50.62 | 4,453,988 | +0.43(+0.86%) |
Jul 28, 2022 | 49.46 | 50.23 | 49.26 | 50.18 | 1,345,920 | +0.93(+1.89%) |
Jul 27, 2022 | 49.51 | 49.77 | 48.88 | 49.25 | 1,284,659 | -0.30(-0.61%) |
Jul 26, 2022 | 49.47 | 49.95 | 49.19 | 49.55 | 1,858,522 | +0.21(+0.42%) |
Jul 25, 2022 | 48.65 | 49.60 | 48.33 | 49.35 | 2,000,821 | +0.61(+1.26%) |
Jul 22, 2022 | 48.72 | 49.35 | 48.45 | 48.74 | 1,127,824 | +0.46(+0.96%) |
Jul 21, 2022 | 48.17 | 48.30 | 46.97 | 48.27 | 1,232,971 | -0.21(-0.43%) |
Jul 20, 2022 | 48.45 | 49.03 | 47.99 | 48.48 | 951,356 | +0.02(+0.04%) |
Jul 19, 2022 | 47.74 | 48.55 | 47.39 | 48.46 | 1,381,070 | +1.07(+2.26%) |
Jul 18, 2022 | 47.85 | 48.03 | 47.17 | 47.39 | 1,271,270 | -0.37(-0.77%) |
Jul 15, 2022 | 47.79 | 48.06 | 46.80 | 47.76 | 1,673,560 | +0.80(+1.70%) |
Jul 14, 2022 | 46.30 | 47.13 | 46.01 | 46.96 | 1,094,848 | -0.34(-0.72%) |
Jul 13, 2022 | 47.78 | 47.89 | 46.63 | 47.30 | 1,778,270 | -1.04(-2.16%) |
Jul 12, 2022 | 47.53 | 48.72 | 47.53 | 48.34 | 1,313,298 | +0.53(+1.10%) |
Jul 11, 2022 | 47.53 | 47.99 | 47.41 | 47.81 | 983,091 | +0.03(+0.06%) |
Jul 08, 2022 | 47.78 | 48.43 | 47.57 | 47.78 | 1,020,921 | +0.01(+0.02%) |
Jul 07, 2022 | 48.26 | 48.50 | 47.66 | 47.78 | 1,415,553 | -0.27(-0.57%) |
Jul 06, 2022 | 48.90 | 49.38 | 47.98 | 48.05 | 1,441,614 | -0.70(-1.43%) |
Jul 05, 2022 | 49.30 | 49.34 | 47.62 | 48.74 | 1,703,429 | -0.89(-1.80%) |
Jul 01, 2022 | 48.26 | 49.75 | 48.10 | 49.64 | 2,058,128 | +1.23(+2.55%) |
Jun 30, 2022 | 48.49 | 49.01 | 47.67 | 48.41 | 2,898,550 | +0.30(+0.63%) |
Jun 29, 2022 | 47.54 | 48.19 | 47.50 | 48.10 | 1,724,949 | +0.42(+0.88%) |
Jun 28, 2022 | 48.61 | 49.08 | 47.57 | 47.68 | 1,533,740 | -0.43(-0.89%) |
Jun 27, 2022 | 47.70 | 48.86 | 47.34 | 48.11 | 1,383,967 | +0.32(+0.66%) |
Jun 24, 2022 | 46.84 | 48.04 | 46.28 | 47.80 | 2,547,859 | +1.20(+2.58%) |
Jun 23, 2022 | 46.60 | 46.91 | 46.10 | 46.59 | 1,315,086 | +0.18(+0.38%) |
Jun 22, 2022 | 44.62 | 47.10 | 44.58 | 46.42 | 2,035,115 | +1.12(+2.47%) |
Jun 21, 2022 | 46.16 | 46.49 | 45.23 | 45.30 | 3,317,312 | -0.40(-0.88%) |
Jun 17, 2022 | 45.86 | 46.73 | 45.09 | 45.70 | 4,215,176 | +0.10(+0.23%) |
Jun 16, 2022 | 45.82 | 46.40 | 45.34 | 45.59 | 2,204,534 | -1.28(-2.73%) |
Jun 15, 2022 | 45.49 | 47.39 | 45.18 | 46.87 | 2,137,280 | +1.69(+3.74%) |
Jun 14, 2022 | 45.57 | 45.95 | 44.56 | 45.18 | 2,338,190 | -0.67(-1.46%) |
Jun 13, 2022 | 48.01 | 48.16 | 45.59 | 45.86 | 1,610,942 | -3.25(-6.61%) |
Jun 10, 2022 | 49.28 | 49.57 | 48.52 | 49.10 | 1,806,858 | -0.64(-1.29%) |
Jun 09, 2022 | 50.76 | 51.02 | 49.73 | 49.75 | 1,284,101 | -1.30(-2.54%) |
Jun 08, 2022 | 52.60 | 52.60 | 50.97 | 51.04 | 1,145,476 | -1.87(-3.53%) |
Jun 07, 2022 | 51.72 | 52.95 | 51.52 | 52.91 | 1,393,566 | +1.16(+2.24%) |
Jun 06, 2022 | 52.48 | 52.61 | 51.43 | 51.75 | 1,331,771 | -0.65(-1.25%) |
Jun 03, 2022 | 52.77 | 53.13 | 52.13 | 52.41 | 1,270,420 | -0.37(-0.71%) |
Jun 02, 2022 | 52.42 | 52.83 | 51.51 | 52.78 | 1,602,670 | +0.04(+0.07%) |
Jun 01, 2022 | 52.62 | 53.03 | 51.02 | 52.74 | 1,792,094 | -0.20(-0.37%) |
May 31, 2022 | 53.35 | 53.35 | 52.64 | 52.94 | 8,246,198 | -0.62(-1.15%) |
May 27, 2022 | 52.66 | 53.76 | 52.62 | 53.55 | 1,492,176 | +0.95(+1.81%) |
May 26, 2022 | 54.10 | 54.34 | 52.49 | 52.60 | 2,049,660 | -1.03(-1.91%) |
May 25, 2022 | 52.35 | 53.86 | 51.87 | 53.63 | 1,581,742 | +1.18(+2.26%) |
May 24, 2022 | 52.14 | 52.45 | 50.53 | 52.44 | 2,845,001 | +0.24(+0.46%) |
May 23, 2022 | 53.14 | 53.38 | 51.90 | 52.20 | 2,227,123 | -0.53(-1.01%) |
May 20, 2022 | 53.02 | 53.40 | 51.61 | 52.73 | 2,832,083 | +0.40(+0.77%) |
May 19, 2022 | 52.11 | 53.00 | 51.77 | 52.33 | 1,896,080 | -0.21(-0.39%) |
May 18, 2022 | 53.13 | 53.56 | 52.28 | 52.54 | 1,675,414 | -0.34(-0.64%) |
May 17, 2022 | 52.28 | 52.97 | 51.78 | 52.87 | 1,719,942 | +1.03(+1.98%) |
May 16, 2022 | 51.46 | 52.06 | 51.34 | 51.85 | 2,036,251 | +0.52(+1.02%) |
May 13, 2022 | 50.33 | 51.38 | 49.74 | 51.32 | 2,465,824 | +1.32(+2.65%) |
May 12, 2022 | 49.60 | 50.01 | 48.90 | 50.00 | 1,596,467 | +0.59(+1.19%) |
May 11, 2022 | 49.15 | 50.47 | 49.03 | 49.41 | 2,321,914 | +0.34(+0.68%) |
May 10, 2022 | 52.00 | 52.15 | 48.75 | 49.08 | 3,081,369 | -2.83(-5.45%) |
May 09, 2022 | 52.88 | 53.30 | 51.74 | 51.90 | 2,240,777 | -1.25(-2.35%) |
May 06, 2022 | 52.22 | 53.32 | 51.02 | 53.15 | 2,575,691 | -0.03(-0.05%) |
May 05, 2022 | 53.77 | 53.99 | 52.85 | 53.18 | 1,653,857 | -0.70(-1.30%) |
May 04, 2022 | 53.63 | 53.93 | 52.44 | 53.88 | 1,901,744 | -0.11(-0.21%) |
May 03, 2022 | 52.24 | 54.15 | 52.21 | 53.99 | 3,035,172 | +2.04(+3.93%) |
May 02, 2022 | 52.11 | 52.47 | 50.76 | 51.95 | 2,935,328 | +0.12(+0.23%) |
Apr 29, 2022 | 53.56 | 53.67 | 51.66 | 51.83 | 3,417,910 | -1.96(-3.64%) |
Apr 28, 2022 | 53.54 | 53.97 | 52.92 | 53.79 | 1,621,575 | +0.37(+0.70%) |
Apr 27, 2022 | 54.21 | 54.61 | 53.11 | 53.41 | 2,212,666 | -0.61(-1.12%) |
Apr 26, 2022 | 54.31 | 54.92 | 53.96 | 54.02 | 2,067,690 | -0.30(-0.55%) |
Apr 25, 2022 | 54.50 | 54.67 | 53.46 | 54.32 | 2,362,807 | -0.25(-0.46%) |
Apr 22, 2022 | 55.80 | 55.80 | 54.46 | 54.57 | 3,906,449 | -1.43(-2.55%) |
Apr 21, 2022 | 56.84 | 56.96 | 55.89 | 56.00 | 2,796,630 | -0.68(-1.20%) |
Apr 20, 2022 | 56.67 | 57.26 | 56.22 | 56.68 | 2,434,155 | +0.18(+0.31%) |
Apr 19, 2022 | 56.73 | 57.02 | 56.37 | 56.50 | 1,851,856 | +0.20(+0.35%) |
Apr 18, 2022 | 56.54 | 56.90 | 56.02 | 56.31 | 1,346,507 | -0.30(-0.53%) |
Apr 14, 2022 | 57.38 | 57.91 | 56.50 | 56.60 | 1,523,033 | -0.50(-0.88%) |
Apr 13, 2022 | 57.05 | 57.39 | 56.76 | 57.11 | 1,373,643 | +0.21(+0.36%) |
Apr 12, 2022 | 56.39 | 57.69 | 56.33 | 56.90 | 1,815,099 | +0.16(+0.28%) |
Apr 11, 2022 | 57.18 | 57.49 | 56.46 | 56.74 | 1,891,985 | -0.21(-0.36%) |
Apr 08, 2022 | 57.63 | 57.84 | 56.84 | 56.95 | 2,340,906 | -0.29(-0.51%) |
Apr 07, 2022 | 57.84 | 57.84 | 56.77 | 57.24 | 2,862,786 | -0.70(-1.21%) |
Apr 06, 2022 | 57.34 | 58.15 | 56.65 | 57.94 | 1,627,405 | +0.47(+0.81%) |
Apr 05, 2022 | 58.58 | 59.10 | 57.25 | 57.47 | 1,910,397 | -1.18(-2.00%) |
Apr 04, 2022 | 58.82 | 59.21 | 57.88 | 58.65 | 2,299,382 | +0.02(+0.03%) |