Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.68 | 54.47 | 52.41 | 52.43 | 3,712,670 | +0.13(+0.25%) |
Apr 27, 2023 | 51.38 | 52.33 | 51.11 | 52.30 | 2,159,884 | +0.65(+1.25%) |
Apr 26, 2023 | 52.62 | 52.79 | 51.62 | 51.66 | 2,026,905 | -0.40(-0.76%) |
Apr 25, 2023 | 51.67 | 52.27 | 51.26 | 52.05 | 2,477,650 | +0.16(+0.30%) |
Apr 24, 2023 | 52.01 | 52.06 | 51.44 | 51.90 | 2,179,608 | -0.11(-0.21%) |
Apr 21, 2023 | 52.31 | 52.61 | 51.41 | 52.01 | 2,464,329 | -0.43(-0.83%) |
Apr 20, 2023 | 52.55 | 53.10 | 52.25 | 52.44 | 2,231,796 | +0.38(+0.73%) |
Apr 19, 2023 | 52.01 | 52.64 | 51.70 | 52.06 | 2,423,735 | -0.87(-1.64%) |
Apr 18, 2023 | 53.32 | 54.34 | 52.90 | 52.93 | 2,562,533 | -0.20(-0.38%) |
Apr 17, 2023 | 53.53 | 53.61 | 52.58 | 53.14 | 2,604,966 | -0.80(-1.49%) |
Apr 14, 2023 | 53.84 | 54.38 | 52.85 | 53.94 | 3,583,161 | -0.85(-1.55%) |
Apr 13, 2023 | 54.06 | 55.02 | 53.70 | 54.79 | 4,783,260 | +1.44(+2.70%) |
Apr 12, 2023 | 53.53 | 53.80 | 52.59 | 53.35 | 3,749,979 | +0.86(+1.64%) |
Apr 11, 2023 | 52.05 | 53.39 | 52.01 | 52.49 | 3,339,671 | +0.55(+1.05%) |
Apr 10, 2023 | 51.44 | 52.05 | 50.91 | 51.94 | 2,724,366 | -0.31(-0.60%) |
Apr 06, 2023 | 51.29 | 52.32 | 51.06 | 52.26 | 2,783,856 | +0.57(+1.11%) |
Apr 05, 2023 | 51.54 | 52.08 | 50.86 | 51.68 | 4,577,543 | +0.50(+0.98%) |
Apr 04, 2023 | 48.58 | 51.33 | 48.39 | 51.19 | 6,774,213 | +2.63(+5.43%) |
Apr 03, 2023 | 47.33 | 48.99 | 46.92 | 48.55 | 5,816,996 | +1.44(+3.06%) |
Mar 31, 2023 | 47.53 | 47.78 | 46.86 | 47.11 | 3,997,180 | -0.39(-0.82%) |
Mar 30, 2023 | 48.11 | 48.32 | 47.25 | 47.50 | 3,728,662 | -0.30(-0.62%) |
Mar 29, 2023 | 47.82 | 48.31 | 47.44 | 47.79 | 2,583,487 | -0.49(-1.01%) |
Mar 28, 2023 | 47.94 | 48.31 | 47.28 | 48.28 | 1,959,207 | +0.67(+1.40%) |
Mar 27, 2023 | 46.72 | 47.74 | 46.47 | 47.62 | 2,090,346 | -0.15(-0.31%) |
Mar 24, 2023 | 47.56 | 48.15 | 46.86 | 47.77 | 3,424,235 | +0.51(+1.08%) |
Mar 23, 2023 | 46.90 | 47.83 | 46.59 | 47.26 | 3,504,939 | +0.80(+1.73%) |
Mar 22, 2023 | 45.96 | 47.16 | 45.80 | 46.45 | 3,906,274 | +0.73(+1.60%) |
Mar 21, 2023 | 46.15 | 46.25 | 45.29 | 45.72 | 3,361,168 | -1.29(-2.75%) |
Mar 20, 2023 | 47.58 | 47.81 | 46.72 | 47.02 | 4,306,020 | +0.03(+0.06%) |
Mar 17, 2023 | 45.09 | 47.35 | 44.82 | 46.99 | 10,207,690 | +2.47(+5.54%) |
Mar 16, 2023 | 44.60 | 44.66 | 43.57 | 44.52 | 3,412,838 | +0.00(+0.00%) |
Mar 15, 2023 | 44.97 | 45.20 | 43.82 | 44.52 | 5,969,516 | +0.29(+0.65%) |
Mar 14, 2023 | 44.25 | 44.55 | 43.70 | 44.24 | 3,045,846 | +0.11(+0.25%) |
Mar 13, 2023 | 43.86 | 44.68 | 43.54 | 44.12 | 5,663,684 | +2.14(+5.11%) |
Mar 10, 2023 | 42.37 | 43.44 | 41.77 | 41.98 | 3,552,662 | +0.43(+1.02%) |
Mar 09, 2023 | 41.87 | 42.21 | 41.32 | 41.55 | 2,523,561 | +0.18(+0.42%) |
Mar 08, 2023 | 42.19 | 42.50 | 41.12 | 41.38 | 3,072,322 | -0.66(-1.56%) |
Mar 07, 2023 | 43.23 | 43.37 | 41.95 | 42.04 | 2,941,675 | -1.70(-3.89%) |
Mar 06, 2023 | 43.64 | 44.10 | 43.53 | 43.74 | 2,263,614 | -0.37(-0.84%) |
Mar 03, 2023 | 43.93 | 44.15 | 43.60 | 44.11 | 2,519,524 | +0.55(+1.27%) |
Mar 02, 2023 | 42.90 | 43.56 | 42.82 | 43.55 | 2,418,122 | +0.20(+0.47%) |
Mar 01, 2023 | 43.27 | 43.78 | 42.87 | 43.35 | 3,473,332 | +0.80(+1.89%) |
Feb 28, 2023 | 42.29 | 42.89 | 41.82 | 42.54 | 3,089,186 | +0.96(+2.30%) |
Feb 27, 2023 | 41.27 | 41.92 | 41.27 | 41.59 | 2,987,421 | +0.47(+1.14%) |
Feb 24, 2023 | 40.52 | 41.14 | 40.27 | 41.12 | 3,353,494 | +0.03(+0.07%) |
Feb 23, 2023 | 41.03 | 41.74 | 40.95 | 41.09 | 3,487,539 | -0.01(-0.02%) |
Feb 22, 2023 | 41.91 | 41.91 | 40.75 | 41.10 | 4,107,598 | -1.00(-2.37%) |
Feb 21, 2023 | 41.69 | 42.65 | 41.56 | 42.09 | 5,541,606 | +0.24(+0.58%) |
Feb 17, 2023 | 42.36 | 42.46 | 40.32 | 41.85 | 11,502,351 | -2.78(-6.23%) |
Feb 16, 2023 | 43.95 | 44.85 | 43.09 | 44.63 | 3,479,101 | +0.14(+0.31%) |
Feb 15, 2023 | 45.24 | 45.27 | 44.00 | 44.49 | 4,117,496 | -1.71(-3.70%) |
Feb 14, 2023 | 46.07 | 46.85 | 45.62 | 46.20 | 2,107,118 | -0.21(-0.45%) |
Feb 13, 2023 | 46.08 | 46.64 | 45.75 | 46.41 | 1,383,988 | +0.04(+0.08%) |
Feb 10, 2023 | 46.99 | 46.99 | 46.02 | 46.38 | 2,121,681 | -0.28(-0.60%) |
Feb 09, 2023 | 48.30 | 48.54 | 46.49 | 46.66 | 2,608,109 | -1.04(-2.18%) |
Feb 08, 2023 | 47.97 | 48.05 | 47.42 | 47.70 | 1,699,839 | -0.09(-0.19%) |
Feb 07, 2023 | 47.60 | 48.34 | 47.22 | 47.79 | 2,388,792 | +0.32(+0.67%) |
Feb 06, 2023 | 47.27 | 47.69 | 46.71 | 47.47 | 3,586,115 | +0.00(+0.00%) |
Feb 03, 2023 | 48.42 | 48.68 | 47.16 | 47.47 | 4,458,458 | -2.28(-4.59%) |
Feb 02, 2023 | 51.67 | 51.78 | 49.67 | 49.75 | 3,369,606 | -2.03(-3.92%) |
Feb 01, 2023 | 51.06 | 52.13 | 50.38 | 51.78 | 3,605,270 | +0.65(+1.27%) |
Jan 31, 2023 | 50.47 | 51.14 | 50.31 | 51.13 | 3,851,661 | +0.45(+0.89%) |
Jan 30, 2023 | 51.29 | 51.73 | 50.62 | 50.68 | 2,715,842 | -0.81(-1.57%) |
Jan 27, 2023 | 51.43 | 51.74 | 50.98 | 51.48 | 2,237,972 | -0.21(-0.40%) |
Jan 26, 2023 | 52.32 | 52.36 | 51.31 | 51.69 | 1,955,668 | -0.73(-1.40%) |
Jan 25, 2023 | 51.55 | 52.57 | 51.34 | 52.42 | 2,288,868 | +0.53(+1.03%) |
Jan 24, 2023 | 50.69 | 51.93 | 50.45 | 51.89 | 2,885,231 | +0.84(+1.65%) |
Jan 23, 2023 | 50.38 | 51.09 | 50.20 | 51.05 | 2,798,948 | +0.14(+0.27%) |
Jan 20, 2023 | 49.94 | 50.95 | 49.62 | 50.91 | 2,315,952 | +0.66(+1.32%) |
Jan 19, 2023 | 49.33 | 50.64 | 49.22 | 50.25 | 3,072,356 | +1.03(+2.10%) |
Jan 18, 2023 | 49.91 | 50.20 | 49.07 | 49.22 | 2,706,441 | -0.19(-0.38%) |
Jan 17, 2023 | 50.24 | 50.33 | 49.14 | 49.41 | 2,906,849 | -1.24(-2.45%) |
Jan 13, 2023 | 49.96 | 50.82 | 49.84 | 50.65 | 3,222,949 | +0.69(+1.38%) |
Jan 12, 2023 | 50.15 | 50.32 | 48.98 | 49.96 | 3,144,104 | +0.59(+1.19%) |
Jan 11, 2023 | 50.02 | 50.20 | 48.95 | 49.37 | 3,603,493 | -0.63(-1.27%) |
Jan 10, 2023 | 49.55 | 50.03 | 49.26 | 50.01 | 2,646,621 | +0.48(+0.97%) |
Jan 09, 2023 | 50.33 | 50.79 | 49.42 | 49.53 | 2,770,423 | -0.52(-1.03%) |
Jan 06, 2023 | 49.92 | 50.55 | 49.36 | 50.04 | 3,298,626 | +0.68(+1.38%) |
Jan 05, 2023 | 49.48 | 49.61 | 48.65 | 49.36 | 3,467,158 | -0.86(-1.71%) |
Jan 04, 2023 | 49.39 | 50.48 | 49.25 | 50.22 | 4,695,691 | +1.74(+3.58%) |
Jan 03, 2023 | 47.82 | 49.01 | 47.77 | 48.49 | 3,156,918 | +1.42(+3.02%) |
Dec 30, 2022 | 47.23 | 47.44 | 46.67 | 47.06 | 2,051,402 | -0.14(-0.31%) |
Dec 29, 2022 | 47.40 | 47.76 | 47.14 | 47.21 | 1,996,856 | +0.11(+0.23%) |
Dec 28, 2022 | 48.15 | 48.31 | 47.01 | 47.10 | 2,009,666 | -1.37(-2.82%) |
Dec 27, 2022 | 47.80 | 48.97 | 47.60 | 48.47 | 2,305,848 | +0.83(+1.75%) |
Dec 23, 2022 | 47.09 | 47.92 | 46.44 | 47.63 | 2,291,447 | +0.77(+1.64%) |
Dec 22, 2022 | 46.71 | 47.30 | 46.29 | 46.87 | 2,559,179 | -0.48(-1.01%) |
Dec 21, 2022 | 47.44 | 47.92 | 47.17 | 47.34 | 2,211,275 | +0.24(+0.52%) |
Dec 20, 2022 | 46.19 | 47.46 | 46.14 | 47.10 | 3,147,877 | +1.57(+3.44%) |
Dec 19, 2022 | 46.20 | 46.55 | 45.25 | 45.53 | 2,382,864 | -0.69(-1.49%) |
Dec 16, 2022 | 45.53 | 46.77 | 45.36 | 46.22 | 4,908,341 | +0.53(+1.17%) |
Dec 15, 2022 | 46.39 | 46.57 | 45.65 | 45.69 | 2,809,369 | -1.95(-4.09%) |
Dec 14, 2022 | 47.58 | 48.29 | 47.02 | 47.63 | 2,606,806 | -0.22(-0.45%) |
Dec 13, 2022 | 47.84 | 48.37 | 46.71 | 47.85 | 3,861,863 | +1.42(+3.06%) |
Dec 12, 2022 | 45.54 | 46.46 | 45.40 | 46.43 | 2,563,641 | +0.34(+0.73%) |
Dec 09, 2022 | 47.07 | 47.45 | 46.06 | 46.10 | 2,348,689 | -0.77(-1.64%) |
Dec 08, 2022 | 47.39 | 47.63 | 46.70 | 46.87 | 2,331,453 | -0.11(-0.23%) |
Dec 07, 2022 | 46.44 | 47.31 | 46.31 | 46.97 | 4,153,578 | +1.00(+2.17%) |
Dec 06, 2022 | 46.20 | 46.34 | 45.53 | 45.98 | 4,400,684 | +0.40(+0.87%) |
Dec 05, 2022 | 46.59 | 46.65 | 45.31 | 45.58 | 2,729,505 | -1.29(-2.74%) |
Dec 02, 2022 | 46.22 | 47.10 | 45.81 | 46.87 | 2,348,385 | -0.36(-0.77%) |
Dec 01, 2022 | 46.81 | 47.56 | 46.36 | 47.23 | 5,421,637 | +1.63(+3.57%) |
Nov 30, 2022 | 45.50 | 46.17 | 44.51 | 45.60 | 3,565,438 | +0.80(+1.78%) |
Nov 29, 2022 | 44.05 | 44.96 | 43.93 | 44.80 | 5,123,388 | +1.32(+3.04%) |
Nov 28, 2022 | 44.49 | 45.14 | 43.46 | 43.48 | 2,960,673 | -1.30(-2.91%) |
Nov 25, 2022 | 44.83 | 45.25 | 44.67 | 44.78 | 1,047,238 | +0.05(+0.12%) |
Nov 23, 2022 | 44.07 | 44.90 | 43.65 | 44.73 | 2,620,068 | +0.61(+1.38%) |
Nov 22, 2022 | 43.01 | 44.15 | 42.77 | 44.12 | 3,169,418 | +1.59(+3.74%) |
Nov 21, 2022 | 42.60 | 43.01 | 41.68 | 42.53 | 1,927,558 | -0.33(-0.78%) |
Nov 18, 2022 | 42.39 | 43.00 | 42.11 | 42.86 | 2,814,309 | +0.46(+1.08%) |
Nov 17, 2022 | 41.94 | 42.47 | 41.80 | 42.40 | 2,377,892 | -0.48(-1.13%) |
Nov 16, 2022 | 43.03 | 43.55 | 42.74 | 42.89 | 2,322,320 | -0.31(-0.71%) |
Nov 15, 2022 | 44.00 | 44.18 | 42.84 | 43.19 | 3,040,856 | -0.47(-1.07%) |
Nov 14, 2022 | 43.40 | 44.23 | 43.40 | 43.66 | 3,023,977 | -0.07(-0.16%) |
Nov 11, 2022 | 42.89 | 43.89 | 42.40 | 43.73 | 5,091,619 | +0.95(+2.23%) |
Nov 10, 2022 | 41.48 | 42.99 | 41.31 | 42.78 | 5,494,290 | +3.11(+7.83%) |
Nov 09, 2022 | 40.86 | 41.34 | 39.40 | 39.67 | 7,447,171 | -1.29(-3.16%) |
Nov 08, 2022 | 38.76 | 41.98 | 38.33 | 40.97 | 7,294,655 | +2.28(+5.90%) |
Nov 07, 2022 | 39.41 | 39.49 | 37.90 | 38.69 | 4,056,113 | -0.30(-0.76%) |
Nov 04, 2022 | 38.77 | 39.10 | 36.65 | 38.98 | 7,976,951 | +2.09(+5.67%) |
Nov 03, 2022 | 37.46 | 38.10 | 36.84 | 36.89 | 3,703,825 | -1.10(-2.88%) |
Nov 02, 2022 | 41.31 | 41.52 | 37.85 | 37.99 | 4,716,399 | -3.11(-7.56%) |
Nov 01, 2022 | 40.72 | 41.16 | 40.45 | 41.09 | 4,500,601 | +1.62(+4.09%) |
Oct 31, 2022 | 39.96 | 40.45 | 39.40 | 39.48 | 2,261,995 | -1.09(-2.68%) |
Oct 28, 2022 | 39.79 | 40.57 | 39.55 | 40.56 | 2,233,850 | +0.22(+0.53%) |
Oct 27, 2022 | 39.74 | 41.10 | 39.60 | 40.35 | 3,971,866 | +0.11(+0.27%) |
Oct 26, 2022 | 39.30 | 40.68 | 39.30 | 40.24 | 3,838,677 | +1.61(+4.16%) |
Oct 25, 2022 | 38.08 | 38.79 | 37.97 | 38.63 | 2,080,471 | +0.61(+1.61%) |
Oct 24, 2022 | 38.06 | 38.38 | 37.31 | 38.02 | 2,472,289 | -0.66(-1.69%) |
Oct 21, 2022 | 36.94 | 38.78 | 36.81 | 38.68 | 2,937,525 | +1.88(+5.10%) |
Oct 20, 2022 | 36.35 | 37.60 | 36.00 | 36.80 | 2,767,109 | +0.52(+1.44%) |
Oct 19, 2022 | 36.74 | 36.82 | 36.14 | 36.28 | 2,126,422 | -1.24(-3.30%) |
Oct 18, 2022 | 37.69 | 37.81 | 36.96 | 37.52 | 2,341,691 | +0.37(+0.99%) |
Oct 17, 2022 | 37.01 | 37.86 | 37.00 | 37.15 | 2,707,150 | +1.12(+3.12%) |
Oct 14, 2022 | 37.30 | 37.33 | 35.99 | 36.03 | 2,384,281 | -1.54(-4.11%) |
Oct 13, 2022 | 36.38 | 37.73 | 35.24 | 37.57 | 3,549,704 | -0.10(-0.26%) |
Oct 12, 2022 | 37.22 | 37.90 | 36.97 | 37.67 | 2,070,897 | +0.41(+1.11%) |
Oct 11, 2022 | 37.78 | 38.34 | 37.21 | 37.26 | 3,356,794 | -0.54(-1.43%) |
Oct 10, 2022 | 38.12 | 38.71 | 37.67 | 37.80 | 2,724,947 | -0.49(-1.29%) |
Oct 07, 2022 | 39.90 | 40.22 | 38.22 | 38.29 | 3,704,101 | -2.24(-5.52%) |
Oct 06, 2022 | 39.58 | 40.59 | 39.51 | 40.53 | 2,865,271 | +0.63(+1.58%) |
Oct 05, 2022 | 39.76 | 40.05 | 38.88 | 39.90 | 4,714,571 | -0.88(-2.16%) |
Oct 04, 2022 | 40.37 | 41.39 | 40.19 | 40.78 | 4,353,293 | +1.19(+3.02%) |
Oct 03, 2022 | 38.76 | 39.62 | 38.49 | 39.58 | 3,857,082 | +1.66(+4.38%) |
Sep 30, 2022 | 37.49 | 38.85 | 37.21 | 37.92 | 4,167,985 | +0.72(+1.93%) |
Sep 29, 2022 | 36.12 | 37.36 | 35.91 | 37.20 | 4,442,245 | +0.64(+1.74%) |
Sep 28, 2022 | 34.86 | 36.58 | 34.80 | 36.57 | 4,977,198 | +2.76(+8.15%) |
Sep 27, 2022 | 34.22 | 34.78 | 33.59 | 33.81 | 3,114,627 | +0.10(+0.29%) |
Sep 26, 2022 | 34.82 | 35.08 | 32.94 | 33.71 | 5,352,892 | -1.37(-3.92%) |
Sep 23, 2022 | 36.02 | 36.05 | 34.30 | 35.08 | 4,513,998 | -1.85(-5.01%) |
Sep 22, 2022 | 37.11 | 37.67 | 36.69 | 36.93 | 2,357,378 | +0.02(+0.05%) |
Sep 21, 2022 | 37.27 | 37.89 | 36.12 | 36.92 | 3,148,339 | -0.02(-0.05%) |
Sep 20, 2022 | 36.92 | 37.01 | 36.15 | 36.93 | 2,601,423 | -0.69(-1.84%) |
Sep 19, 2022 | 36.71 | 37.64 | 36.39 | 37.63 | 2,935,970 | +0.20(+0.53%) |
Sep 16, 2022 | 36.42 | 37.81 | 36.12 | 37.43 | 4,093,912 | +0.54(+1.46%) |
Sep 15, 2022 | 38.29 | 38.34 | 36.23 | 36.89 | 4,927,815 | -1.72(-4.47%) |
Sep 14, 2022 | 38.67 | 39.25 | 38.43 | 38.61 | 1,942,981 | +0.17(+0.44%) |
Sep 13, 2022 | 38.87 | 39.66 | 38.32 | 38.44 | 3,344,719 | -1.81(-4.51%) |
Sep 12, 2022 | 40.69 | 40.71 | 40.01 | 40.26 | 2,510,841 | +0.65(+1.63%) |
Sep 09, 2022 | 39.22 | 39.73 | 39.06 | 39.61 | 2,366,822 | +1.04(+2.70%) |
Sep 08, 2022 | 37.64 | 38.66 | 37.55 | 38.57 | 2,577,683 | +0.48(+1.25%) |
Sep 07, 2022 | 36.69 | 38.36 | 36.40 | 38.09 | 2,849,716 | +1.26(+3.41%) |
Sep 06, 2022 | 37.37 | 38.08 | 36.79 | 36.84 | 2,383,153 | -0.48(-1.30%) |
Sep 02, 2022 | 36.92 | 37.90 | 36.43 | 37.32 | 2,858,089 | +1.23(+3.41%) |
Sep 01, 2022 | 36.29 | 36.76 | 35.94 | 36.09 | 3,849,742 | -0.92(-2.48%) |
Aug 31, 2022 | 37.57 | 37.83 | 36.93 | 37.01 | 3,180,862 | -0.15(-0.39%) |
Aug 30, 2022 | 38.12 | 38.19 | 37.00 | 37.15 | 2,481,308 | -1.12(-2.91%) |
Aug 29, 2022 | 38.04 | 38.69 | 37.86 | 38.27 | 1,612,828 | +0.01(+0.02%) |
Aug 26, 2022 | 40.11 | 40.46 | 37.88 | 38.26 | 2,868,571 | -1.76(-4.39%) |
Aug 25, 2022 | 40.61 | 40.61 | 39.54 | 40.02 | 2,217,282 | -0.13(-0.33%) |
Aug 24, 2022 | 39.31 | 40.23 | 39.13 | 40.15 | 2,660,685 | +0.67(+1.69%) |
Aug 23, 2022 | 39.14 | 40.52 | 39.03 | 39.48 | 3,424,889 | +0.58(+1.49%) |
Aug 22, 2022 | 37.82 | 38.96 | 37.66 | 38.90 | 2,962,340 | +0.50(+1.30%) |
Aug 19, 2022 | 38.53 | 38.66 | 38.00 | 38.40 | 4,485,090 | -0.39(-1.00%) |
Aug 18, 2022 | 38.29 | 39.02 | 38.29 | 38.79 | 1,703,739 | +0.45(+1.17%) |
Aug 17, 2022 | 39.63 | 39.72 | 38.32 | 38.34 | 3,090,939 | -1.61(-4.02%) |
Aug 16, 2022 | 39.88 | 40.01 | 39.09 | 39.95 | 2,602,260 | +0.03(+0.07%) |
Aug 15, 2022 | 39.70 | 40.05 | 39.33 | 39.92 | 2,129,473 | -0.71(-1.75%) |
Aug 12, 2022 | 39.81 | 40.65 | 39.67 | 40.63 | 2,168,566 | +1.19(+3.03%) |
Aug 11, 2022 | 40.54 | 40.54 | 39.35 | 39.44 | 2,313,555 | -0.89(-2.20%) |
Aug 10, 2022 | 39.71 | 41.26 | 39.38 | 40.32 | 4,116,812 | +0.86(+2.18%) |
Aug 09, 2022 | 39.92 | 40.13 | 39.05 | 39.46 | 2,083,802 | -0.06(-0.16%) |
Aug 08, 2022 | 39.02 | 39.91 | 38.81 | 39.52 | 3,997,538 | +1.35(+3.54%) |
Aug 05, 2022 | 37.50 | 38.22 | 36.91 | 38.17 | 3,129,169 | -0.26(-0.69%) |
Aug 04, 2022 | 37.77 | 39.17 | 37.59 | 38.44 | 4,610,660 | +1.01(+2.70%) |
Aug 03, 2022 | 37.33 | 37.44 | 36.34 | 37.43 | 3,992,185 | +0.34(+0.92%) |
Aug 02, 2022 | 38.31 | 39.17 | 37.06 | 37.08 | 4,063,743 | -0.63(-1.68%) |
Aug 01, 2022 | 37.82 | 38.42 | 37.30 | 37.72 | 3,012,960 | -0.04(-0.12%) |
Jul 29, 2022 | 37.25 | 38.16 | 36.43 | 37.76 | 4,718,081 | +0.86(+2.33%) |
Jul 28, 2022 | 38.01 | 38.01 | 36.38 | 36.90 | 8,445,791 | +2.20(+6.33%) |
Jul 27, 2022 | 34.53 | 35.15 | 34.10 | 34.70 | 9,334,573 | +0.03(+0.08%) |
Jul 26, 2022 | 33.99 | 34.70 | 33.81 | 34.68 | 8,291,623 | +0.91(+2.71%) |
Jul 25, 2022 | 35.26 | 35.29 | 33.39 | 33.76 | 9,179,825 | -1.62(-4.57%) |
Jul 22, 2022 | 36.86 | 36.99 | 35.05 | 35.38 | 7,285,701 | -0.97(-2.66%) |
Jul 21, 2022 | 36.03 | 36.78 | 35.93 | 36.35 | 7,463,555 | +0.30(+0.83%) |
Jul 20, 2022 | 37.79 | 38.15 | 36.03 | 36.05 | 4,086,389 | -1.70(-4.51%) |
Jul 19, 2022 | 37.66 | 38.14 | 37.34 | 37.75 | 3,780,285 | +0.24(+0.63%) |
Jul 18, 2022 | 38.03 | 38.51 | 37.50 | 37.51 | 2,374,335 | +0.09(+0.23%) |
Jul 15, 2022 | 38.11 | 38.19 | 36.97 | 37.43 | 3,163,057 | -0.33(-0.88%) |
Jul 14, 2022 | 37.70 | 38.13 | 36.64 | 37.76 | 3,605,603 | -1.54(-3.91%) |
Jul 13, 2022 | 38.13 | 40.34 | 38.11 | 39.30 | 3,286,682 | +0.75(+1.94%) |
Jul 12, 2022 | 39.29 | 39.55 | 38.37 | 38.55 | 2,846,882 | -0.88(-2.23%) |
Jul 11, 2022 | 39.23 | 40.32 | 39.13 | 39.43 | 2,329,846 | -0.25(-0.62%) |
Jul 08, 2022 | 39.85 | 40.40 | 39.16 | 39.67 | 2,585,154 | -0.09(-0.22%) |
Jul 07, 2022 | 40.11 | 40.72 | 39.47 | 39.76 | 2,187,428 | +0.04(+0.09%) |
Jul 06, 2022 | 40.10 | 40.65 | 38.42 | 39.73 | 3,798,852 | -0.27(-0.68%) |
Jul 05, 2022 | 40.85 | 41.33 | 38.99 | 40.00 | 4,157,388 | -1.64(-3.94%) |
Jul 01, 2022 | 39.65 | 41.83 | 39.42 | 41.64 | 2,697,024 | +1.45(+3.61%) |
Jun 30, 2022 | 41.69 | 41.98 | 40.09 | 40.19 | 3,191,193 | -1.76(-4.19%) |
Jun 29, 2022 | 43.21 | 43.49 | 41.53 | 41.95 | 2,246,829 | -0.70(-1.65%) |
Jun 28, 2022 | 44.21 | 44.29 | 42.60 | 42.65 | 1,888,335 | -1.33(-3.02%) |
Jun 27, 2022 | 43.45 | 44.25 | 43.06 | 43.98 | 2,702,194 | +0.75(+1.73%) |
Jun 24, 2022 | 42.27 | 43.30 | 41.54 | 43.23 | 2,248,084 | +0.90(+2.12%) |
Jun 23, 2022 | 44.28 | 44.91 | 41.91 | 42.34 | 3,175,386 | -2.00(-4.52%) |
Jun 22, 2022 | 45.30 | 45.94 | 44.32 | 44.34 | 2,401,783 | -0.85(-1.89%) |
Jun 21, 2022 | 44.41 | 45.71 | 44.36 | 45.19 | 2,499,096 | +0.62(+1.40%) |
Jun 17, 2022 | 44.67 | 44.93 | 43.73 | 44.57 | 4,908,128 | -0.63(-1.40%) |
Jun 16, 2022 | 42.64 | 45.23 | 42.16 | 45.20 | 5,650,035 | +1.97(+4.55%) |
Jun 15, 2022 | 43.57 | 44.07 | 42.05 | 43.23 | 3,612,631 | +0.58(+1.36%) |
Jun 14, 2022 | 44.35 | 44.35 | 42.10 | 42.65 | 3,183,317 | -1.74(-3.92%) |
Jun 13, 2022 | 45.80 | 46.51 | 44.36 | 44.39 | 4,019,230 | -3.05(-6.42%) |
Jun 10, 2022 | 44.58 | 47.73 | 44.13 | 47.44 | 2,828,467 | +2.35(+5.22%) |
Jun 09, 2022 | 46.28 | 46.46 | 45.06 | 45.08 | 1,613,423 | -1.54(-3.30%) |
Jun 08, 2022 | 46.64 | 47.15 | 46.24 | 46.62 | 1,409,033 | -0.35(-0.75%) |
Jun 07, 2022 | 46.64 | 47.43 | 46.45 | 46.97 | 2,022,223 | +0.07(+0.15%) |
Jun 06, 2022 | 47.97 | 48.23 | 46.52 | 46.90 | 1,368,650 | -0.69(-1.44%) |
Jun 03, 2022 | 48.07 | 48.76 | 47.42 | 47.59 | 1,690,981 | -1.11(-2.27%) |
Jun 02, 2022 | 47.65 | 48.89 | 47.44 | 48.69 | 2,349,342 | +1.99(+4.27%) |
Jun 01, 2022 | 46.98 | 47.41 | 46.08 | 46.70 | 3,448,231 | +0.21(+0.45%) |
May 31, 2022 | 47.76 | 48.41 | 46.14 | 46.49 | 4,478,917 | -0.64(-1.36%) |
May 27, 2022 | 47.32 | 47.41 | 46.51 | 47.13 | 4,526,932 | +0.37(+0.80%) |
May 26, 2022 | 47.61 | 48.10 | 46.63 | 46.76 | 2,462,203 | -1.03(-2.15%) |
May 25, 2022 | 47.21 | 48.03 | 47.09 | 47.78 | 2,224,379 | -0.20(-0.42%) |
May 24, 2022 | 47.12 | 48.36 | 46.69 | 47.99 | 2,570,494 | +1.12(+2.38%) |
May 23, 2022 | 47.95 | 48.04 | 46.14 | 46.87 | 1,977,213 | -0.09(-0.19%) |
May 20, 2022 | 47.30 | 47.33 | 45.96 | 46.96 | 2,588,245 | -0.18(-0.39%) |
May 19, 2022 | 45.42 | 47.82 | 45.36 | 47.14 | 5,118,641 | +2.76(+6.23%) |
May 18, 2022 | 45.34 | 45.51 | 44.34 | 44.38 | 1,952,258 | -1.05(-2.30%) |
May 17, 2022 | 45.63 | 45.82 | 44.99 | 45.42 | 1,869,314 | +0.39(+0.87%) |
May 16, 2022 | 44.08 | 45.26 | 43.82 | 45.03 | 2,491,241 | +0.88(+1.99%) |
May 13, 2022 | 43.70 | 44.75 | 43.38 | 44.15 | 2,917,680 | +0.03(+0.06%) |
May 12, 2022 | 45.46 | 45.94 | 43.21 | 44.12 | 4,078,391 | -2.11(-4.56%) |
May 11, 2022 | 47.56 | 48.25 | 46.09 | 46.23 | 3,756,768 | -0.38(-0.82%) |
May 10, 2022 | 47.70 | 48.37 | 45.97 | 46.62 | 5,344,364 | -0.51(-1.07%) |
May 09, 2022 | 48.78 | 49.19 | 47.03 | 47.12 | 4,283,601 | -2.90(-5.80%) |
May 06, 2022 | 50.22 | 50.68 | 49.48 | 50.03 | 2,078,961 | -0.62(-1.22%) |
May 05, 2022 | 52.29 | 52.53 | 50.10 | 50.64 | 2,592,734 | -1.33(-2.55%) |
May 04, 2022 | 50.28 | 52.14 | 50.02 | 51.97 | 3,311,743 | +1.53(+3.04%) |
May 03, 2022 | 50.28 | 51.11 | 49.71 | 50.44 | 2,424,041 | +0.29(+0.57%) |