Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 42.01 | 42.73 | 41.93 | 42.59 | 3,872,482 | +0.68(+1.61%) |
Apr 27, 2023 | 40.96 | 41.92 | 40.93 | 41.91 | 3,051,220 | +1.11(+2.71%) |
Apr 26, 2023 | 40.89 | 41.32 | 40.61 | 40.81 | 2,573,961 | -0.04(-0.10%) |
Apr 25, 2023 | 41.72 | 41.79 | 40.84 | 40.85 | 2,446,560 | -0.95(-2.27%) |
Apr 24, 2023 | 41.82 | 41.98 | 41.49 | 41.80 | 2,873,839 | -0.06(-0.14%) |
Apr 21, 2023 | 41.49 | 41.89 | 41.28 | 41.86 | 5,051,982 | +0.18(+0.44%) |
Apr 20, 2023 | 42.15 | 42.30 | 41.51 | 41.67 | 4,623,668 | -0.88(-2.08%) |
Apr 19, 2023 | 43.18 | 43.99 | 42.55 | 42.55 | 7,484,147 | -1.62(-3.67%) |
Apr 18, 2023 | 42.95 | 44.32 | 42.91 | 44.18 | 9,555,692 | +1.52(+3.57%) |
Apr 17, 2023 | 41.51 | 42.72 | 41.47 | 42.65 | 6,519,292 | +0.63(+1.50%) |
Apr 14, 2023 | 41.50 | 42.46 | 41.45 | 42.02 | 7,330,154 | +0.61(+1.48%) |
Apr 13, 2023 | 40.74 | 41.52 | 40.55 | 41.41 | 4,544,018 | +0.76(+1.86%) |
Apr 12, 2023 | 40.58 | 40.77 | 39.95 | 40.65 | 3,624,625 | +0.26(+0.65%) |
Apr 11, 2023 | 40.22 | 40.72 | 40.20 | 40.39 | 2,984,626 | +0.17(+0.41%) |
Apr 10, 2023 | 38.74 | 40.23 | 38.74 | 40.22 | 3,574,192 | +1.17(+2.98%) |
Apr 06, 2023 | 39.41 | 39.60 | 39.05 | 39.06 | 2,251,991 | -0.55(-1.40%) |
Apr 05, 2023 | 39.55 | 39.93 | 39.17 | 39.61 | 3,137,926 | -0.07(-0.17%) |
Apr 04, 2023 | 40.04 | 40.15 | 39.31 | 39.68 | 3,861,663 | -0.10(-0.24%) |
Apr 03, 2023 | 38.97 | 39.95 | 38.89 | 39.78 | 4,898,758 | +0.74(+1.89%) |
Mar 31, 2023 | 38.78 | 39.22 | 38.77 | 39.04 | 4,033,074 | +0.34(+0.88%) |
Mar 30, 2023 | 38.32 | 38.79 | 38.29 | 38.70 | 4,263,632 | +0.72(+1.89%) |
Mar 29, 2023 | 37.77 | 38.10 | 37.52 | 37.98 | 3,858,822 | +0.79(+2.11%) |
Mar 28, 2023 | 36.78 | 37.21 | 36.47 | 37.20 | 4,100,719 | +0.31(+0.84%) |
Mar 27, 2023 | 36.69 | 37.05 | 36.54 | 36.88 | 3,109,378 | +0.59(+1.63%) |
Mar 24, 2023 | 36.54 | 36.58 | 35.74 | 36.29 | 4,389,281 | -0.43(-1.16%) |
Mar 23, 2023 | 37.21 | 37.49 | 36.29 | 36.72 | 3,312,318 | -0.25(-0.68%) |
Mar 22, 2023 | 38.08 | 38.33 | 36.94 | 36.97 | 3,384,737 | -1.04(-2.73%) |
Mar 21, 2023 | 37.87 | 38.21 | 37.61 | 38.01 | 3,727,721 | +0.58(+1.56%) |
Mar 20, 2023 | 36.50 | 37.71 | 36.40 | 37.43 | 6,173,525 | +1.29(+3.57%) |
Mar 17, 2023 | 36.76 | 37.08 | 35.80 | 36.14 | 13,892,493 | -0.81(-2.18%) |
Mar 16, 2023 | 35.46 | 37.00 | 35.39 | 36.94 | 6,130,379 | +0.52(+1.44%) |
Mar 15, 2023 | 35.85 | 37.02 | 35.78 | 36.42 | 5,224,476 | -0.04(-0.11%) |
Mar 14, 2023 | 36.40 | 37.18 | 36.08 | 36.46 | 4,566,591 | +0.95(+2.68%) |
Mar 13, 2023 | 35.12 | 35.75 | 34.91 | 35.51 | 5,748,034 | -0.15(-0.41%) |
Mar 10, 2023 | 36.57 | 36.64 | 35.23 | 35.65 | 3,771,605 | -1.05(-2.86%) |
Mar 09, 2023 | 37.46 | 37.79 | 36.62 | 36.70 | 2,812,723 | -0.94(-2.50%) |
Mar 08, 2023 | 37.09 | 37.67 | 36.92 | 37.64 | 3,099,945 | +0.75(+2.03%) |
Mar 07, 2023 | 37.98 | 38.37 | 36.88 | 36.89 | 4,956,380 | -1.04(-2.74%) |
Mar 06, 2023 | 39.09 | 39.14 | 37.93 | 37.93 | 5,489,517 | -0.70(-1.81%) |
Mar 03, 2023 | 37.92 | 39.80 | 37.69 | 38.63 | 8,008,736 | -0.37(-0.95%) |
Mar 02, 2023 | 39.03 | 39.08 | 37.76 | 39.00 | 9,317,549 | -0.26(-0.67%) |
Mar 01, 2023 | 39.65 | 39.76 | 38.81 | 39.26 | 7,294,568 | -0.19(-0.49%) |
Feb 28, 2023 | 39.67 | 40.46 | 39.33 | 39.46 | 7,902,382 | -0.35(-0.88%) |
Feb 27, 2023 | 40.90 | 40.96 | 39.68 | 39.81 | 5,302,448 | -0.59(-1.47%) |
Feb 24, 2023 | 40.12 | 40.58 | 39.91 | 40.40 | 3,824,087 | -0.41(-1.00%) |
Feb 23, 2023 | 40.97 | 41.20 | 40.23 | 40.81 | 3,516,494 | +0.21(+0.53%) |
Feb 22, 2023 | 40.84 | 41.03 | 40.39 | 40.59 | 2,307,710 | -0.08(-0.19%) |
Feb 21, 2023 | 40.69 | 41.21 | 40.48 | 40.67 | 4,092,193 | -0.57(-1.39%) |
Feb 17, 2023 | 41.35 | 41.72 | 41.09 | 41.24 | 2,810,139 | -0.23(-0.56%) |
Feb 16, 2023 | 41.23 | 42.45 | 41.11 | 41.48 | 3,049,561 | -0.08(-0.19%) |
Feb 15, 2023 | 41.31 | 41.80 | 41.23 | 41.55 | 2,204,014 | -0.22(-0.53%) |
Feb 14, 2023 | 41.99 | 42.53 | 41.68 | 41.78 | 2,345,095 | -0.36(-0.85%) |
Feb 13, 2023 | 41.56 | 42.55 | 41.40 | 42.14 | 3,816,152 | +0.66(+1.59%) |
Feb 10, 2023 | 40.66 | 41.99 | 40.51 | 41.48 | 4,082,945 | +0.66(+1.62%) |
Feb 09, 2023 | 41.36 | 41.72 | 40.70 | 40.82 | 2,964,594 | +0.19(+0.48%) |
Feb 08, 2023 | 40.47 | 41.01 | 40.36 | 40.62 | 2,722,404 | -0.15(-0.36%) |
Feb 07, 2023 | 39.67 | 40.97 | 39.61 | 40.77 | 3,366,725 | +1.00(+2.51%) |
Feb 06, 2023 | 40.95 | 40.95 | 39.14 | 39.77 | 4,427,969 | -1.24(-3.03%) |
Feb 03, 2023 | 40.74 | 41.54 | 40.49 | 41.01 | 3,024,702 | -0.17(-0.42%) |
Feb 02, 2023 | 40.29 | 41.83 | 40.28 | 41.19 | 4,760,120 | +1.16(+2.89%) |
Feb 01, 2023 | 39.32 | 40.23 | 39.17 | 40.03 | 3,580,172 | +0.59(+1.50%) |
Jan 31, 2023 | 38.79 | 39.44 | 38.35 | 39.44 | 2,639,270 | +0.59(+1.52%) |
Jan 30, 2023 | 38.80 | 39.23 | 38.68 | 38.85 | 2,517,253 | -0.29(-0.74%) |
Jan 27, 2023 | 39.52 | 39.97 | 39.13 | 39.14 | 2,757,494 | -0.66(-1.66%) |
Jan 26, 2023 | 39.76 | 39.86 | 39.05 | 39.80 | 1,694,035 | +0.46(+1.16%) |
Jan 25, 2023 | 38.84 | 39.59 | 38.62 | 39.34 | 2,786,685 | -0.07(-0.17%) |
Jan 24, 2023 | 39.03 | 39.88 | 38.94 | 39.41 | 1,959,952 | -0.12(-0.29%) |
Jan 23, 2023 | 39.26 | 40.08 | 39.24 | 39.53 | 2,850,112 | +0.75(+1.94%) |
Jan 20, 2023 | 38.38 | 38.80 | 37.95 | 38.77 | 3,019,452 | +0.77(+2.03%) |
Jan 19, 2023 | 37.97 | 38.39 | 37.59 | 38.00 | 3,468,022 | -0.54(-1.40%) |
Jan 18, 2023 | 38.78 | 39.01 | 38.23 | 38.54 | 2,863,085 | -0.01(-0.03%) |
Jan 17, 2023 | 38.65 | 38.71 | 37.99 | 38.55 | 2,794,709 | -0.14(-0.37%) |
Jan 13, 2023 | 37.91 | 38.73 | 37.55 | 38.70 | 3,513,282 | +0.24(+0.63%) |
Jan 12, 2023 | 39.02 | 39.21 | 38.31 | 38.46 | 4,577,934 | -0.81(-2.06%) |
Jan 11, 2023 | 40.53 | 40.64 | 38.22 | 39.27 | 5,834,966 | -1.66(-4.05%) |
Jan 10, 2023 | 40.53 | 41.06 | 40.28 | 40.92 | 2,886,818 | +0.20(+0.50%) |
Jan 09, 2023 | 41.12 | 41.51 | 40.63 | 40.72 | 3,080,072 | -0.13(-0.33%) |
Jan 06, 2023 | 39.65 | 41.02 | 39.31 | 40.85 | 3,301,545 | +1.49(+3.79%) |
Jan 05, 2023 | 39.25 | 39.58 | 38.79 | 39.36 | 2,578,890 | -0.07(-0.17%) |
Jan 04, 2023 | 39.86 | 40.07 | 39.08 | 39.43 | 2,896,346 | +0.04(+0.10%) |
Jan 03, 2023 | 39.06 | 39.46 | 38.50 | 39.39 | 2,781,905 | +0.66(+1.69%) |
Dec 30, 2022 | 38.03 | 38.74 | 37.93 | 38.74 | 1,643,060 | +0.39(+1.00%) |
Dec 29, 2022 | 37.67 | 38.45 | 37.67 | 38.35 | 1,643,418 | +1.02(+2.73%) |
Dec 28, 2022 | 37.93 | 38.04 | 37.17 | 37.33 | 1,892,007 | -0.63(-1.65%) |
Dec 27, 2022 | 37.77 | 38.13 | 37.49 | 37.96 | 1,902,733 | +0.28(+0.74%) |
Dec 23, 2022 | 37.75 | 37.83 | 37.20 | 37.68 | 1,522,725 | -0.02(-0.05%) |
Dec 22, 2022 | 37.04 | 37.71 | 36.62 | 37.70 | 2,373,436 | +0.02(+0.05%) |
Dec 21, 2022 | 37.71 | 38.09 | 37.59 | 37.68 | 2,973,611 | +0.16(+0.44%) |
Dec 20, 2022 | 37.32 | 37.70 | 37.24 | 37.51 | 1,965,856 | -0.05(-0.13%) |
Dec 19, 2022 | 37.89 | 37.96 | 37.21 | 37.56 | 2,750,034 | -0.24(-0.64%) |
Dec 16, 2022 | 37.52 | 37.99 | 37.28 | 37.80 | 4,824,048 | -0.13(-0.33%) |
Dec 15, 2022 | 39.40 | 39.40 | 37.84 | 37.93 | 4,634,335 | -2.22(-5.52%) |
Dec 14, 2022 | 41.02 | 41.32 | 39.97 | 40.14 | 3,496,899 | -1.13(-2.73%) |
Dec 13, 2022 | 42.68 | 42.71 | 41.02 | 41.27 | 2,924,342 | -0.02(-0.05%) |
Dec 12, 2022 | 40.10 | 41.29 | 39.85 | 41.29 | 3,446,635 | +1.00(+2.49%) |
Dec 09, 2022 | 40.34 | 40.95 | 40.22 | 40.29 | 1,905,459 | -0.39(-0.95%) |
Dec 08, 2022 | 40.50 | 40.88 | 40.18 | 40.67 | 3,570,314 | +0.30(+0.74%) |
Dec 07, 2022 | 40.49 | 40.71 | 39.96 | 40.37 | 3,017,311 | -0.53(-1.30%) |
Dec 06, 2022 | 41.42 | 41.56 | 40.52 | 40.90 | 2,953,552 | -0.58(-1.39%) |
Dec 05, 2022 | 42.27 | 42.44 | 41.37 | 41.48 | 2,392,369 | -1.42(-3.30%) |
Dec 02, 2022 | 42.65 | 43.08 | 42.31 | 42.90 | 2,614,457 | -0.35(-0.80%) |
Dec 01, 2022 | 43.34 | 43.69 | 42.73 | 43.24 | 2,420,744 | +0.11(+0.25%) |
Nov 30, 2022 | 41.85 | 43.16 | 41.17 | 43.14 | 7,066,370 | +1.22(+2.92%) |
Nov 29, 2022 | 42.04 | 42.32 | 41.80 | 41.91 | 3,580,321 | -0.06(-0.14%) |
Nov 28, 2022 | 42.57 | 42.66 | 41.95 | 41.97 | 3,073,343 | -1.01(-2.35%) |
Nov 25, 2022 | 42.86 | 43.41 | 42.78 | 42.98 | 2,112,659 | +0.02(+0.04%) |
Nov 23, 2022 | 42.23 | 43.66 | 41.93 | 42.96 | 5,127,698 | +0.73(+1.73%) |
Nov 22, 2022 | 40.19 | 42.33 | 38.91 | 42.23 | 13,035,861 | +2.68(+6.77%) |
Nov 21, 2022 | 40.03 | 40.17 | 38.43 | 39.55 | 7,465,088 | -0.93(-2.31%) |
Nov 18, 2022 | 40.30 | 40.59 | 39.84 | 40.49 | 4,145,197 | +0.27(+0.67%) |
Nov 17, 2022 | 39.17 | 40.36 | 38.86 | 40.22 | 2,473,396 | +0.56(+1.41%) |
Nov 16, 2022 | 40.43 | 40.43 | 39.53 | 39.66 | 2,782,591 | -1.13(-2.76%) |
Nov 15, 2022 | 41.61 | 41.83 | 40.62 | 40.79 | 3,080,837 | +0.10(+0.24%) |
Nov 14, 2022 | 40.13 | 41.35 | 40.13 | 40.69 | 3,030,050 | -0.41(-1.01%) |
Nov 11, 2022 | 40.17 | 41.48 | 40.03 | 41.11 | 2,620,899 | +0.92(+2.30%) |
Nov 10, 2022 | 39.52 | 40.19 | 39.00 | 40.18 | 3,718,482 | +2.30(+6.08%) |
Nov 09, 2022 | 38.42 | 38.81 | 37.77 | 37.88 | 2,187,061 | -1.05(-2.70%) |
Nov 08, 2022 | 38.69 | 39.54 | 38.57 | 38.93 | 2,620,492 | +0.53(+1.38%) |
Nov 07, 2022 | 37.65 | 38.51 | 37.50 | 38.40 | 2,593,571 | +0.84(+2.23%) |
Nov 04, 2022 | 36.85 | 37.88 | 36.71 | 37.56 | 2,924,307 | +1.59(+4.42%) |
Nov 03, 2022 | 35.79 | 36.43 | 35.65 | 35.97 | 2,476,154 | -0.31(-0.85%) |
Nov 02, 2022 | 37.57 | 36.27 | 36.28 | 2,975,393 | -1.43(-3.78%) | |
Nov 01, 2022 | 37.50 | 37.80 | 36.67 | 37.71 | 2,312,670 | +0.72(+1.95%) |
Oct 31, 2022 | 37.25 | 37.46 | 36.88 | 36.98 | 2,677,633 | -0.73(-1.94%) |
Oct 28, 2022 | 36.57 | 37.94 | 36.57 | 37.72 | 3,179,586 | +1.35(+3.71%) |
Oct 27, 2022 | 36.69 | 37.03 | 36.11 | 36.37 | 3,525,918 | -0.03(-0.08%) |
Oct 26, 2022 | 35.94 | 36.81 | 35.82 | 36.40 | 2,429,322 | +0.05(+0.13%) |
Oct 25, 2022 | 35.84 | 36.57 | 35.72 | 36.35 | 2,527,586 | +0.44(+1.23%) |
Oct 24, 2022 | 35.66 | 36.13 | 35.30 | 35.90 | 2,436,463 | +0.41(+1.17%) |
Oct 21, 2022 | 34.06 | 35.61 | 33.96 | 35.49 | 3,078,277 | +1.92(+5.71%) |
Oct 20, 2022 | 33.25 | 34.41 | 33.25 | 33.57 | 2,203,649 | +0.36(+1.07%) |
Oct 19, 2022 | 32.77 | 33.70 | 32.77 | 33.22 | 2,311,077 | -0.07(-0.20%) |
Oct 18, 2022 | 33.56 | 33.90 | 32.76 | 33.28 | 2,563,362 | +0.40(+1.23%) |
Oct 17, 2022 | 32.85 | 33.55 | 32.52 | 32.88 | 3,576,366 | +0.20(+0.61%) |
Oct 14, 2022 | 33.45 | 33.61 | 32.45 | 32.68 | 2,398,853 | -0.70(-2.09%) |
Oct 13, 2022 | 31.54 | 33.63 | 31.38 | 33.38 | 3,183,091 | +1.16(+3.61%) |
Oct 12, 2022 | 32.20 | 32.55 | 32.03 | 32.21 | 3,012,192 | -0.10(-0.29%) |
Oct 11, 2022 | 32.81 | 33.14 | 32.18 | 32.31 | 3,240,032 | -0.58(-1.77%) |
Oct 10, 2022 | 33.30 | 33.42 | 32.14 | 32.89 | 3,424,204 | -0.11(-0.35%) |
Oct 07, 2022 | 34.39 | 34.81 | 32.95 | 33.00 | 5,886,486 | -2.75(-7.68%) |
Oct 06, 2022 | 36.16 | 36.55 | 35.65 | 35.75 | 2,890,834 | -0.36(-1.00%) |
Oct 05, 2022 | 35.25 | 36.36 | 35.06 | 36.11 | 2,633,901 | +0.38(+1.07%) |
Oct 04, 2022 | 34.89 | 35.76 | 34.84 | 35.73 | 2,799,390 | +1.51(+4.40%) |
Oct 03, 2022 | 32.93 | 34.47 | 32.62 | 34.23 | 4,318,882 | +1.63(+5.00%) |
Sep 30, 2022 | 32.75 | 33.35 | 32.52 | 32.59 | 3,188,583 | -0.02(-0.06%) |
Sep 29, 2022 | 33.08 | 33.32 | 32.25 | 32.61 | 4,930,918 | -1.05(-3.12%) |
Sep 28, 2022 | 32.92 | 33.76 | 32.92 | 33.66 | 3,048,820 | +0.54(+1.64%) |
Sep 27, 2022 | 33.68 | 34.03 | 32.96 | 33.12 | 3,466,511 | +0.02(+0.06%) |
Sep 26, 2022 | 33.45 | 34.02 | 33.04 | 33.10 | 3,786,098 | -0.78(-2.31%) |
Sep 23, 2022 | 34.02 | 34.49 | 33.20 | 33.88 | 3,020,747 | -0.72(-2.09%) |
Sep 22, 2022 | 34.86 | 35.18 | 34.53 | 34.61 | 2,692,658 | -0.48(-1.36%) |
Sep 21, 2022 | 35.47 | 36.07 | 35.06 | 35.08 | 2,655,531 | -0.16(-0.46%) |
Sep 20, 2022 | 35.67 | 35.74 | 35.03 | 35.25 | 2,727,568 | -0.83(-2.30%) |
Sep 19, 2022 | 35.66 | 36.23 | 35.46 | 36.08 | 2,914,857 | -0.13(-0.37%) |
Sep 16, 2022 | 35.48 | 36.37 | 35.23 | 36.21 | 6,204,585 | +0.30(+0.82%) |
Sep 15, 2022 | 36.08 | 36.36 | 35.57 | 35.91 | 3,639,870 | -0.46(-1.26%) |
Sep 14, 2022 | 36.70 | 36.87 | 36.06 | 36.37 | 3,425,419 | -0.16(-0.44%) |
Sep 13, 2022 | 37.46 | 37.68 | 36.38 | 36.53 | 4,108,334 | -1.91(-4.96%) |
Sep 12, 2022 | 38.16 | 38.88 | 38.16 | 38.44 | 2,737,897 | +0.49(+1.28%) |
Sep 09, 2022 | 37.08 | 38.10 | 37.08 | 37.95 | 3,255,061 | +1.23(+3.35%) |
Sep 08, 2022 | 35.88 | 36.73 | 35.71 | 36.72 | 4,082,948 | +0.50(+1.37%) |
Sep 07, 2022 | 35.46 | 36.39 | 35.04 | 36.23 | 3,743,678 | +0.66(+1.85%) |
Sep 06, 2022 | 36.07 | 36.07 | 35.09 | 35.57 | 4,187,620 | -0.48(-1.32%) |
Sep 02, 2022 | 36.53 | 36.70 | 35.73 | 36.05 | 3,588,012 | +0.13(+0.37%) |
Sep 01, 2022 | 36.18 | 36.28 | 35.38 | 35.91 | 4,506,206 | -0.61(-1.67%) |
Aug 31, 2022 | 37.34 | 37.79 | 36.42 | 36.52 | 7,142,814 | -1.34(-3.53%) |
Aug 30, 2022 | 38.95 | 39.43 | 37.86 | 37.86 | 4,842,950 | -0.86(-2.22%) |
Aug 29, 2022 | 39.02 | 40.42 | 38.65 | 38.72 | 6,619,875 | -0.80(-2.03%) |
Aug 26, 2022 | 43.75 | 43.75 | 39.28 | 39.52 | 13,024,496 | -6.17(-13.51%) |
Aug 25, 2022 | 45.20 | 45.80 | 44.98 | 45.69 | 3,964,664 | +1.22(+2.75%) |
Aug 24, 2022 | 44.65 | 45.05 | 44.06 | 44.47 | 2,075,954 | -0.31(-0.68%) |
Aug 23, 2022 | 44.45 | 45.61 | 44.45 | 44.78 | 2,871,714 | +0.10(+0.21%) |
Aug 22, 2022 | 44.81 | 45.04 | 44.40 | 44.68 | 3,022,211 | -0.79(-1.74%) |
Aug 19, 2022 | 45.95 | 46.05 | 45.15 | 45.47 | 2,225,678 | -1.21(-2.60%) |
Aug 18, 2022 | 46.23 | 46.77 | 45.61 | 46.68 | 2,251,159 | +1.06(+2.32%) |
Aug 17, 2022 | 46.05 | 46.05 | 45.00 | 45.62 | 2,187,764 | -0.72(-1.56%) |
Aug 16, 2022 | 46.08 | 46.97 | 45.94 | 46.35 | 2,366,338 | +0.28(+0.60%) |
Aug 15, 2022 | 45.83 | 46.45 | 45.77 | 46.07 | 2,367,576 | +0.08(+0.17%) |
Aug 12, 2022 | 45.69 | 46.06 | 45.45 | 46.00 | 2,083,351 | +0.59(+1.30%) |
Aug 11, 2022 | 45.22 | 46.25 | 45.14 | 45.40 | 2,455,862 | +0.35(+0.78%) |
Aug 10, 2022 | 43.88 | 45.06 | 43.77 | 45.05 | 2,062,368 | +2.04(+4.75%) |
Aug 09, 2022 | 43.23 | 43.33 | 42.51 | 43.01 | 2,901,260 | -0.34(-0.79%) |
Aug 08, 2022 | 43.53 | 44.30 | 43.12 | 43.35 | 2,957,840 | +0.04(+0.09%) |
Aug 05, 2022 | 41.84 | 43.34 | 41.78 | 43.32 | 3,377,172 | +1.15(+2.74%) |
Aug 04, 2022 | 42.44 | 42.44 | 41.54 | 42.16 | 3,304,539 | -0.24(-0.56%) |
Aug 03, 2022 | 42.17 | 42.80 | 41.43 | 42.40 | 3,205,067 | +0.18(+0.43%) |
Aug 02, 2022 | 42.92 | 43.15 | 42.09 | 42.22 | 2,350,587 | -1.11(-2.55%) |
Aug 01, 2022 | 42.71 | 43.63 | 42.53 | 43.33 | 1,894,807 | +0.34(+0.80%) |
Jul 29, 2022 | 42.46 | 43.01 | 41.99 | 42.98 | 2,223,910 | +0.53(+1.26%) |
Jul 28, 2022 | 42.19 | 42.80 | 41.86 | 42.45 | 1,704,302 | +0.20(+0.47%) |
Jul 27, 2022 | 41.58 | 42.43 | 41.37 | 42.25 | 1,980,330 | +0.82(+1.98%) |
Jul 26, 2022 | 41.83 | 42.09 | 41.28 | 41.43 | 2,420,935 | -0.40(-0.96%) |
Jul 25, 2022 | 41.64 | 42.24 | 41.24 | 41.83 | 2,371,619 | +0.49(+1.18%) |
Jul 22, 2022 | 42.24 | 42.54 | 41.20 | 41.34 | 3,528,053 | -1.25(-2.93%) |
Jul 21, 2022 | 42.07 | 42.67 | 41.72 | 42.59 | 2,282,539 | +0.46(+1.09%) |
Jul 20, 2022 | 41.97 | 42.64 | 41.47 | 42.13 | 2,682,736 | +0.12(+0.30%) |
Jul 19, 2022 | 41.03 | 42.10 | 41.03 | 42.01 | 2,433,684 | +1.40(+3.45%) |
Jul 18, 2022 | 41.64 | 41.78 | 40.51 | 40.61 | 2,306,266 | -0.53(-1.29%) |
Jul 15, 2022 | 40.76 | 41.15 | 40.35 | 41.14 | 2,333,490 | +0.72(+1.78%) |
Jul 14, 2022 | 40.34 | 40.52 | 39.13 | 40.42 | 3,776,781 | -0.42(-1.02%) |
Jul 13, 2022 | 40.23 | 41.25 | 40.14 | 40.83 | 3,787,131 | +0.09(+0.21%) |
Jul 12, 2022 | 40.16 | 41.36 | 40.11 | 40.75 | 4,773,379 | +0.54(+1.34%) |
Jul 11, 2022 | 40.13 | 40.74 | 40.05 | 40.21 | 2,536,692 | -0.42(-1.03%) |
Jul 08, 2022 | 40.14 | 40.93 | 39.87 | 40.63 | 3,502,197 | -0.02(-0.05%) |
Jul 07, 2022 | 40.43 | 41.15 | 40.36 | 40.64 | 3,151,967 | +0.70(+1.75%) |
Jul 06, 2022 | 40.38 | 40.81 | 39.31 | 39.94 | 3,893,574 | -0.89(-2.18%) |
Jul 05, 2022 | 39.76 | 40.90 | 39.35 | 40.83 | 4,080,011 | +0.38(+0.94%) |
Jul 01, 2022 | 43.35 | 43.96 | 40.15 | 40.46 | 6,744,904 | -3.28(-7.51%) |
Jun 30, 2022 | 44.17 | 44.76 | 43.46 | 43.74 | 4,201,542 | -1.12(-2.49%) |
Jun 29, 2022 | 46.37 | 46.41 | 44.72 | 44.86 | 3,732,878 | -1.47(-3.17%) |
Jun 28, 2022 | 47.68 | 47.94 | 46.27 | 46.32 | 3,327,709 | -1.23(-2.59%) |
Jun 27, 2022 | 47.58 | 47.77 | 47.24 | 47.55 | 3,518,595 | -0.01(-0.02%) |
Jun 24, 2022 | 46.66 | 47.99 | 46.43 | 47.56 | 9,724,372 | +1.15(+2.47%) |
Jun 23, 2022 | 46.02 | 46.92 | 45.74 | 46.42 | 3,184,189 | +0.41(+0.88%) |
Jun 22, 2022 | 46.07 | 47.11 | 45.82 | 46.01 | 3,946,767 | -0.59(-1.26%) |
Jun 21, 2022 | 46.22 | 46.81 | 45.75 | 46.60 | 5,569,140 | +1.55(+3.45%) |
Jun 17, 2022 | 44.10 | 45.37 | 43.86 | 45.05 | 5,451,513 | +1.61(+3.70%) |
Jun 16, 2022 | 44.38 | 44.57 | 42.97 | 43.44 | 2,990,654 | -1.91(-4.22%) |
Jun 15, 2022 | 45.21 | 45.98 | 44.61 | 45.35 | 2,657,432 | +0.53(+1.18%) |
Jun 14, 2022 | 45.06 | 45.37 | 44.50 | 44.82 | 2,485,270 | +0.09(+0.21%) |
Jun 13, 2022 | 45.28 | 45.78 | 44.56 | 44.72 | 2,759,886 | -1.81(-3.89%) |
Jun 10, 2022 | 46.95 | 47.61 | 46.40 | 46.53 | 2,692,039 | -1.13(-2.36%) |
Jun 09, 2022 | 47.52 | 48.65 | 47.33 | 47.66 | 3,320,473 | +0.02(+0.04%) |
Jun 08, 2022 | 48.44 | 48.56 | 47.64 | 47.64 | 2,653,027 | -0.78(-1.60%) |
Jun 07, 2022 | 47.10 | 48.52 | 46.73 | 48.42 | 2,590,311 | +1.05(+2.22%) |
Jun 06, 2022 | 48.38 | 48.55 | 47.27 | 47.37 | 2,876,648 | -0.93(-1.92%) |
Jun 03, 2022 | 48.24 | 48.98 | 47.97 | 48.29 | 2,875,739 | -0.25(-0.51%) |
Jun 02, 2022 | 47.33 | 48.60 | 47.26 | 48.54 | 3,961,790 | +0.58(+1.20%) |
Jun 01, 2022 | 47.57 | 48.78 | 47.23 | 47.96 | 5,899,824 | +0.69(+1.46%) |
May 31, 2022 | 46.79 | 47.76 | 45.78 | 47.27 | 13,970,161 | +0.34(+0.73%) |
May 27, 2022 | 47.70 | 49.79 | 45.86 | 46.93 | 16,783,776 | +5.35(+12.86%) |
May 26, 2022 | 40.12 | 41.99 | 39.75 | 41.58 | 7,255,454 | +0.60(+1.46%) |
May 25, 2022 | 38.75 | 41.34 | 38.69 | 40.99 | 6,378,065 | +2.29(+5.92%) |
May 24, 2022 | 38.58 | 39.23 | 37.77 | 38.69 | 6,973,212 | -0.32(-0.82%) |
May 23, 2022 | 38.12 | 39.32 | 38.12 | 39.02 | 9,466,578 | +1.11(+2.92%) |
May 20, 2022 | 39.15 | 39.26 | 36.28 | 37.91 | 9,754,651 | -0.99(-2.55%) |
May 19, 2022 | 40.24 | 40.28 | 38.69 | 38.90 | 7,472,273 | -2.09(-5.10%) |
May 18, 2022 | 43.47 | 43.68 | 40.92 | 40.99 | 4,817,765 | -3.12(-7.08%) |
May 17, 2022 | 43.53 | 44.23 | 43.03 | 44.12 | 4,928,157 | +1.50(+3.51%) |
May 16, 2022 | 42.41 | 42.92 | 42.08 | 42.62 | 5,416,924 | -0.06(-0.13%) |
May 13, 2022 | 41.88 | 43.17 | 41.82 | 42.68 | 4,332,135 | +1.28(+3.09%) |
May 12, 2022 | 41.81 | 42.50 | 40.86 | 41.40 | 6,162,249 | -0.63(-1.51%) |
May 11, 2022 | 42.94 | 43.76 | 41.97 | 42.04 | 4,809,458 | -1.03(-2.40%) |
May 10, 2022 | 43.59 | 43.78 | 42.34 | 43.07 | 5,454,686 | +0.29(+0.69%) |
May 09, 2022 | 42.57 | 43.37 | 42.29 | 42.77 | 4,564,636 | -0.37(-0.86%) |
May 06, 2022 | 44.25 | 44.42 | 42.94 | 43.14 | 5,855,951 | -1.59(-3.55%) |
May 05, 2022 | 46.05 | 46.25 | 44.40 | 44.73 | 3,449,694 | -1.47(-3.18%) |
May 04, 2022 | 45.60 | 46.42 | 44.71 | 46.20 | 4,401,611 | +0.91(+2.01%) |
May 03, 2022 | 45.10 | 45.68 | 44.70 | 45.29 | 3,109,829 | +0.33(+0.74%) |