Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 53.58 | 54.01 | 53.20 | 53.60 | 1,918,414 | -1.48(-2.68%) |
May 30, 2023 | 55.48 | 55.53 | 54.74 | 55.08 | 2,075,985 | -1.73(-3.05%) |
May 26, 2023 | 56.68 | 57.00 | 56.43 | 56.81 | 810,929 | +0.35(+0.62%) |
May 25, 2023 | 56.65 | 56.70 | 55.88 | 56.46 | 1,051,041 | -1.57(-2.71%) |
May 24, 2023 | 58.26 | 58.41 | 57.67 | 58.03 | 1,438,911 | -0.38(-0.65%) |
May 23, 2023 | 58.25 | 58.80 | 58.12 | 58.41 | 1,298,840 | +0.85(+1.47%) |
May 22, 2023 | 57.41 | 57.82 | 57.34 | 57.56 | 1,149,044 | +0.03(+0.05%) |
May 19, 2023 | 57.87 | 58.05 | 57.53 | 57.53 | 1,094,755 | +0.40(+0.70%) |
May 18, 2023 | 57.48 | 57.49 | 56.69 | 57.13 | 1,255,855 | -0.05(-0.08%) |
May 17, 2023 | 57.06 | 57.61 | 56.73 | 57.18 | 1,379,777 | +0.44(+0.77%) |
May 16, 2023 | 57.31 | 57.53 | 56.66 | 56.74 | 737,115 | -1.23(-2.12%) |
May 15, 2023 | 57.66 | 58.07 | 57.46 | 57.97 | 778,723 | +0.59(+1.03%) |
May 12, 2023 | 57.68 | 57.92 | 57.08 | 57.38 | 863,944 | +0.27(+0.47%) |
May 11, 2023 | 56.74 | 57.11 | 56.44 | 57.11 | 754,045 | -0.89(-1.54%) |
May 10, 2023 | 58.66 | 58.66 | 57.48 | 58.01 | 887,667 | -0.15(-0.26%) |
May 09, 2023 | 57.60 | 58.36 | 57.47 | 58.16 | 1,098,768 | -0.35(-0.60%) |
May 08, 2023 | 59.50 | 59.58 | 58.47 | 58.51 | 1,080,313 | -0.44(-0.74%) |
May 05, 2023 | 58.49 | 59.32 | 58.47 | 58.95 | 852,518 | +1.58(+2.75%) |
May 04, 2023 | 57.54 | 57.94 | 56.82 | 57.37 | 1,797,648 | +0.23(+0.40%) |
May 03, 2023 | 57.10 | 57.79 | 57.01 | 57.14 | 2,786,487 | -0.63(-1.09%) |
May 02, 2023 | 58.77 | 58.77 | 57.37 | 57.77 | 2,087,504 | -2.27(-3.77%) |
May 01, 2023 | 60.57 | 60.76 | 59.84 | 60.04 | 1,168,796 | -0.83(-1.36%) |
Apr 28, 2023 | 59.64 | 60.89 | 59.48 | 60.86 | 1,214,239 | +1.10(+1.85%) |
Apr 27, 2023 | 59.69 | 60.31 | 59.42 | 59.76 | 2,110,877 | -0.58(-0.96%) |
Apr 26, 2023 | 61.67 | 61.71 | 60.06 | 60.34 | 1,471,002 | +0.12(+0.21%) |
Apr 25, 2023 | 60.76 | 60.81 | 59.94 | 60.22 | 961,566 | -1.08(-1.76%) |
Apr 24, 2023 | 60.69 | 61.42 | 60.67 | 61.29 | 1,407,438 | +0.89(+1.47%) |
Apr 21, 2023 | 59.97 | 60.44 | 59.93 | 60.41 | 652,563 | -0.08(-0.13%) |
Apr 20, 2023 | 59.94 | 60.50 | 59.92 | 60.48 | 792,342 | -0.21(-0.35%) |
Apr 19, 2023 | 60.27 | 60.91 | 60.20 | 60.69 | 2,533,539 | -0.42(-0.69%) |
Apr 18, 2023 | 60.91 | 61.50 | 60.75 | 61.11 | 3,074,774 | -0.13(-0.22%) |
Apr 17, 2023 | 61.68 | 61.74 | 61.01 | 61.24 | 1,356,577 | -0.59(-0.95%) |
Apr 14, 2023 | 61.76 | 61.89 | 61.32 | 61.83 | 1,026,845 | +0.49(+0.81%) |
Apr 13, 2023 | 61.73 | 61.73 | 61.20 | 61.34 | 1,259,059 | +0.35(+0.58%) |
Apr 12, 2023 | 61.25 | 61.52 | 60.89 | 60.99 | 938,888 | +0.38(+0.63%) |
Apr 11, 2023 | 60.68 | 60.93 | 60.49 | 60.61 | 1,618,339 | +0.34(+0.57%) |
Apr 10, 2023 | 59.54 | 60.33 | 59.54 | 60.26 | 897,991 | +0.48(+0.80%) |
Apr 06, 2023 | 59.99 | 60.21 | 59.66 | 59.79 | 1,031,851 | +0.08(+0.13%) |
Apr 05, 2023 | 59.71 | 59.88 | 59.12 | 59.71 | 1,229,558 | +0.61(+1.03%) |
Apr 04, 2023 | 59.48 | 59.68 | 58.75 | 59.10 | 1,929,776 | -1.01(-1.68%) |
Apr 03, 2023 | 59.47 | 60.44 | 59.47 | 60.11 | 2,843,515 | +3.89(+6.93%) |
Mar 31, 2023 | 56.11 | 56.46 | 56.05 | 56.22 | 880,358 | -0.09(-0.15%) |
Mar 30, 2023 | 56.76 | 56.77 | 56.17 | 56.30 | 1,315,780 | +0.93(+1.69%) |
Mar 29, 2023 | 55.62 | 55.72 | 55.34 | 55.37 | 1,689,309 | +0.29(+0.52%) |
Mar 28, 2023 | 54.60 | 55.42 | 54.48 | 55.08 | 2,998,629 | +0.63(+1.15%) |
Mar 27, 2023 | 53.65 | 54.55 | 53.26 | 54.46 | 2,964,958 | +1.43(+2.69%) |
Mar 24, 2023 | 52.92 | 53.47 | 52.38 | 53.03 | 1,367,306 | -1.29(-2.38%) |
Mar 23, 2023 | 55.56 | 55.85 | 54.12 | 54.32 | 1,656,450 | -1.05(-1.89%) |
Mar 22, 2023 | 55.87 | 56.47 | 55.37 | 55.37 | 1,236,855 | -0.67(-1.19%) |
Mar 21, 2023 | 56.50 | 56.67 | 55.41 | 56.04 | 1,943,015 | +1.63(+2.99%) |
Mar 20, 2023 | 54.04 | 54.72 | 53.98 | 54.41 | 1,483,106 | +1.08(+2.03%) |
Mar 17, 2023 | 53.68 | 53.77 | 52.56 | 53.33 | 2,806,393 | -0.75(-1.39%) |
Mar 16, 2023 | 52.19 | 54.08 | 51.70 | 54.08 | 3,292,666 | +0.20(+0.37%) |
Mar 15, 2023 | 52.51 | 53.88 | 52.50 | 53.88 | 3,143,128 | -2.43(-4.32%) |
Mar 14, 2023 | 56.22 | 56.96 | 55.76 | 56.31 | 1,462,353 | +0.73(+1.32%) |
Mar 13, 2023 | 55.45 | 56.47 | 55.05 | 55.58 | 3,145,397 | -1.74(-3.03%) |
Mar 10, 2023 | 57.77 | 58.23 | 57.08 | 57.32 | 1,213,808 | +0.06(+0.10%) |
Mar 09, 2023 | 57.98 | 58.44 | 57.21 | 57.26 | 1,544,154 | -0.96(-1.65%) |
Mar 08, 2023 | 58.40 | 58.75 | 57.95 | 58.22 | 915,650 | -0.40(-0.69%) |
Mar 07, 2023 | 59.41 | 59.42 | 58.25 | 58.62 | 1,344,515 | -1.01(-1.69%) |
Mar 06, 2023 | 59.52 | 59.87 | 59.24 | 59.63 | 1,448,738 | +0.67(+1.13%) |
Mar 03, 2023 | 58.12 | 59.12 | 58.00 | 58.96 | 1,983,156 | +0.19(+0.32%) |
Mar 02, 2023 | 58.36 | 58.95 | 58.27 | 58.77 | 2,495,528 | +0.35(+0.59%) |
Mar 01, 2023 | 58.40 | 58.75 | 58.04 | 58.43 | 3,857,914 | +0.26(+0.45%) |
Feb 28, 2023 | 59.07 | 59.09 | 57.93 | 58.16 | 1,687,841 | -0.49(-0.83%) |
Feb 27, 2023 | 58.68 | 59.15 | 58.42 | 58.65 | 2,955,613 | -0.16(-0.27%) |
Feb 24, 2023 | 57.92 | 58.83 | 57.74 | 58.81 | 2,384,495 | -0.68(-1.14%) |
Feb 23, 2023 | 58.99 | 59.58 | 58.75 | 59.49 | 1,358,128 | +1.44(+2.48%) |
Feb 22, 2023 | 58.32 | 58.71 | 57.80 | 58.05 | 1,829,316 | -0.86(-1.45%) |
Feb 21, 2023 | 58.68 | 59.31 | 58.65 | 58.91 | 1,784,665 | +0.41(+0.71%) |
Feb 17, 2023 | 58.95 | 59.04 | 58.29 | 58.49 | 1,587,667 | -1.52(-2.54%) |
Feb 16, 2023 | 59.89 | 60.47 | 59.85 | 60.02 | 1,110,198 | -0.73(-1.21%) |
Feb 15, 2023 | 60.30 | 60.83 | 59.85 | 60.75 | 1,434,288 | -0.21(-0.34%) |
Feb 14, 2023 | 60.29 | 61.08 | 60.09 | 60.95 | 1,456,651 | +0.84(+1.39%) |
Feb 13, 2023 | 59.95 | 60.38 | 59.59 | 60.12 | 1,251,896 | +0.24(+0.41%) |
Feb 10, 2023 | 59.47 | 60.01 | 59.26 | 59.87 | 1,454,736 | +1.85(+3.19%) |
Feb 09, 2023 | 58.46 | 58.58 | 57.78 | 58.02 | 2,185,610 | +0.79(+1.38%) |
Feb 08, 2023 | 57.69 | 58.17 | 56.80 | 57.23 | 2,645,875 | -0.81(-1.39%) |
Feb 07, 2023 | 57.18 | 58.20 | 57.14 | 58.04 | 2,293,432 | +1.44(+2.54%) |
Feb 06, 2023 | 56.90 | 57.05 | 55.79 | 56.60 | 2,221,498 | -0.33(-0.58%) |
Feb 03, 2023 | 57.28 | 58.09 | 56.71 | 56.93 | 1,546,583 | +0.33(+0.58%) |
Feb 02, 2023 | 57.25 | 57.30 | 56.05 | 56.60 | 2,363,744 | -0.76(-1.33%) |
Feb 01, 2023 | 58.07 | 58.19 | 56.61 | 57.37 | 2,402,161 | -0.92(-1.58%) |
Jan 31, 2023 | 58.11 | 58.35 | 57.70 | 58.29 | 5,644,321 | -0.48(-0.82%) |
Jan 30, 2023 | 59.09 | 59.30 | 58.67 | 58.77 | 1,843,417 | -0.66(-1.11%) |
Jan 27, 2023 | 60.02 | 60.14 | 59.30 | 59.42 | 1,253,705 | -1.16(-1.92%) |
Jan 26, 2023 | 60.21 | 60.66 | 59.35 | 60.59 | 2,320,902 | +0.85(+1.42%) |
Jan 25, 2023 | 59.33 | 59.99 | 59.07 | 59.74 | 2,391,877 | -0.27(-0.45%) |
Jan 24, 2023 | 60.09 | 60.43 | 59.55 | 60.02 | 1,365,623 | -0.23(-0.37%) |
Jan 23, 2023 | 60.14 | 60.63 | 60.04 | 60.24 | 1,208,783 | +0.30(+0.50%) |
Jan 20, 2023 | 59.96 | 60.02 | 59.55 | 59.94 | 1,443,650 | +0.22(+0.36%) |
Jan 19, 2023 | 59.27 | 59.92 | 59.02 | 59.72 | 1,341,189 | +0.30(+0.51%) |
Jan 18, 2023 | 61.05 | 61.11 | 59.40 | 59.42 | 1,511,524 | -0.62(-1.03%) |
Jan 17, 2023 | 60.65 | 61.04 | 60.00 | 60.04 | 1,470,765 | -0.68(-1.11%) |
Jan 13, 2023 | 60.79 | 60.94 | 60.53 | 60.72 | 1,510,854 | +0.08(+0.12%) |
Jan 12, 2023 | 60.23 | 61.00 | 59.80 | 60.64 | 1,835,314 | +1.14(+1.91%) |
Jan 11, 2023 | 59.86 | 59.97 | 59.32 | 59.51 | 1,309,845 | +0.18(+0.30%) |
Jan 10, 2023 | 58.92 | 59.40 | 58.58 | 59.33 | 1,811,443 | +0.86(+1.48%) |
Jan 09, 2023 | 59.09 | 59.26 | 58.25 | 58.46 | 2,340,665 | +0.38(+0.65%) |
Jan 06, 2023 | 58.02 | 58.65 | 57.72 | 58.09 | 2,364,605 | +0.68(+1.18%) |
Jan 05, 2023 | 57.04 | 57.59 | 56.99 | 57.41 | 1,168,298 | +0.03(+0.05%) |
Jan 04, 2023 | 57.83 | 58.17 | 57.07 | 57.38 | 1,605,047 | -0.34(-0.59%) |
Jan 03, 2023 | 59.07 | 59.29 | 57.70 | 57.72 | 1,997,811 | -0.60(-1.03%) |
Dec 30, 2022 | 58.47 | 58.89 | 57.98 | 58.32 | 1,099,740 | -0.08(-0.13%) |
Dec 29, 2022 | 58.70 | 58.95 | 58.17 | 58.40 | 1,553,338 | +0.39(+0.67%) |
Dec 28, 2022 | 59.41 | 59.43 | 57.85 | 58.01 | 1,259,881 | -0.83(-1.40%) |
Dec 27, 2022 | 58.92 | 59.25 | 58.44 | 58.84 | 1,036,622 | +0.16(+0.27%) |
Dec 23, 2022 | 58.05 | 58.71 | 58.01 | 58.68 | 1,002,613 | +0.97(+1.69%) |
Dec 22, 2022 | 58.54 | 58.57 | 57.10 | 57.71 | 1,209,049 | -0.90(-1.54%) |
Dec 21, 2022 | 58.03 | 58.63 | 57.54 | 58.61 | 1,584,647 | +2.16(+3.83%) |
Dec 20, 2022 | 56.19 | 56.80 | 56.05 | 56.44 | 1,090,090 | +0.79(+1.42%) |
Dec 19, 2022 | 56.06 | 56.17 | 55.41 | 55.65 | 1,327,454 | +0.33(+0.59%) |
Dec 16, 2022 | 54.85 | 55.37 | 54.61 | 55.33 | 1,396,186 | -0.71(-1.26%) |
Dec 15, 2022 | 56.53 | 56.72 | 55.50 | 56.04 | 1,117,965 | -0.29(-0.51%) |
Dec 14, 2022 | 57.30 | 57.41 | 56.25 | 56.32 | 1,262,873 | -0.92(-1.61%) |
Dec 13, 2022 | 57.51 | 57.79 | 56.97 | 57.24 | 1,434,219 | +1.76(+3.18%) |
Dec 12, 2022 | 54.95 | 55.65 | 54.87 | 55.48 | 1,146,570 | +0.86(+1.58%) |
Dec 09, 2022 | 54.79 | 55.32 | 54.48 | 54.62 | 1,489,110 | -0.86(-1.56%) |
Dec 08, 2022 | 56.10 | 56.21 | 55.30 | 55.48 | 1,904,138 | +0.47(+0.86%) |
Dec 07, 2022 | 55.46 | 55.86 | 54.82 | 55.00 | 1,811,092 | -0.81(-1.45%) |
Dec 06, 2022 | 56.28 | 56.58 | 55.43 | 55.81 | 3,709,718 | +0.32(+0.59%) |
Dec 05, 2022 | 57.00 | 57.22 | 55.28 | 55.49 | 1,707,872 | -0.78(-1.39%) |
Dec 02, 2022 | 56.30 | 56.64 | 55.98 | 56.27 | 1,289,669 | -0.03(-0.05%) |
Dec 01, 2022 | 57.14 | 57.22 | 56.20 | 56.30 | 1,548,695 | -0.66(-1.15%) |
Nov 30, 2022 | 57.04 | 57.23 | 56.22 | 56.95 | 2,247,714 | +1.30(+2.34%) |
Nov 29, 2022 | 55.35 | 56.07 | 55.35 | 55.65 | 1,550,224 | +1.27(+2.33%) |
Nov 28, 2022 | 54.37 | 55.08 | 54.16 | 54.38 | 1,089,286 | -0.92(-1.67%) |
Nov 25, 2022 | 55.20 | 55.61 | 55.15 | 55.30 | 534,457 | +0.32(+0.58%) |
Nov 23, 2022 | 54.33 | 55.03 | 54.17 | 54.98 | 1,672,392 | +0.17(+0.32%) |
Nov 22, 2022 | 54.15 | 54.97 | 53.90 | 54.81 | 1,770,879 | +1.90(+3.59%) |
Nov 21, 2022 | 53.23 | 53.24 | 51.83 | 52.91 | 3,065,502 | -1.45(-2.67%) |
Nov 18, 2022 | 54.48 | 54.64 | 53.64 | 54.36 | 2,474,477 | -0.50(-0.91%) |
Nov 17, 2022 | 54.14 | 54.88 | 53.91 | 54.86 | 1,978,938 | +0.04(+0.07%) |
Nov 16, 2022 | 55.24 | 55.46 | 54.48 | 54.83 | 2,656,338 | +0.48(+0.89%) |
Nov 15, 2022 | 54.49 | 54.93 | 53.98 | 54.34 | 2,530,573 | +1.38(+2.60%) |
Nov 14, 2022 | 53.57 | 53.92 | 52.97 | 52.97 | 1,845,840 | -0.75(-1.39%) |
Nov 11, 2022 | 53.86 | 54.01 | 53.42 | 53.71 | 2,283,335 | +1.56(+2.99%) |
Nov 10, 2022 | 52.19 | 52.86 | 51.75 | 52.15 | 2,424,261 | +0.78(+1.53%) |
Nov 09, 2022 | 51.97 | 52.28 | 51.32 | 51.37 | 1,440,372 | -0.95(-1.81%) |
Nov 08, 2022 | 52.42 | 52.86 | 52.13 | 52.32 | 2,073,501 | -0.48(-0.92%) |
Nov 07, 2022 | 53.04 | 53.26 | 52.71 | 52.80 | 1,372,303 | +0.39(+0.75%) |
Nov 04, 2022 | 52.24 | 52.79 | 51.82 | 52.41 | 1,786,819 | +1.66(+3.27%) |
Nov 03, 2022 | 50.15 | 51.09 | 50.05 | 50.75 | 3,170,210 | +0.76(+1.51%) |
Nov 02, 2022 | 51.19 | 49.83 | 49.99 | 2,414,707 | -0.97(-1.90%) | |
Nov 01, 2022 | 51.12 | 51.17 | 50.59 | 50.96 | 1,589,655 | +0.99(+1.97%) |
Oct 31, 2022 | 49.53 | 50.35 | 49.36 | 49.97 | 2,292,122 | +0.00(+0.00%) |
Oct 28, 2022 | 50.46 | 50.59 | 49.46 | 49.97 | 2,108,869 | +0.47(+0.96%) |
Oct 27, 2022 | 49.43 | 49.99 | 49.36 | 49.50 | 3,502,448 | +0.45(+0.91%) |
Oct 26, 2022 | 48.28 | 49.23 | 48.23 | 49.05 | 2,051,507 | +0.90(+1.88%) |
Oct 25, 2022 | 48.35 | 48.56 | 48.15 | 48.15 | 2,899,656 | +0.07(+0.15%) |
Oct 24, 2022 | 47.88 | 48.62 | 47.78 | 48.07 | 2,677,446 | +0.47(+0.98%) |
Oct 21, 2022 | 46.74 | 47.72 | 46.57 | 47.61 | 2,543,430 | +0.30(+0.64%) |
Oct 20, 2022 | 47.74 | 48.00 | 46.96 | 47.31 | 2,528,857 | -0.19(-0.40%) |
Oct 19, 2022 | 47.02 | 47.63 | 46.87 | 47.50 | 1,819,522 | +0.49(+1.05%) |
Oct 18, 2022 | 47.56 | 47.66 | 46.53 | 47.01 | 3,577,907 | -0.07(-0.16%) |
Oct 17, 2022 | 47.07 | 47.62 | 47.07 | 47.08 | 3,096,685 | +0.55(+1.18%) |
Oct 14, 2022 | 46.81 | 46.88 | 45.83 | 46.53 | 5,007,800 | +0.52(+1.13%) |
Oct 13, 2022 | 44.35 | 46.20 | 44.34 | 46.01 | 2,092,895 | +1.93(+4.37%) |
Oct 12, 2022 | 44.02 | 44.42 | 43.65 | 44.09 | 1,822,475 | -0.44(-0.98%) |
Oct 11, 2022 | 44.62 | 45.11 | 44.41 | 44.53 | 3,010,837 | -0.64(-1.41%) |
Oct 10, 2022 | 45.93 | 46.08 | 45.16 | 45.16 | 1,663,314 | -1.29(-2.77%) |
Oct 07, 2022 | 46.69 | 47.09 | 46.13 | 46.45 | 2,536,781 | +0.18(+0.39%) |
Oct 06, 2022 | 45.69 | 46.42 | 45.67 | 46.27 | 4,258,863 | -0.51(-1.09%) |
Oct 05, 2022 | 46.43 | 47.18 | 46.03 | 46.78 | 1,903,991 | -0.12(-0.25%) |
Oct 04, 2022 | 45.90 | 46.90 | 45.83 | 46.90 | 2,267,256 | +1.98(+4.41%) |
Oct 03, 2022 | 44.18 | 45.08 | 44.16 | 44.92 | 2,159,240 | +2.47(+5.83%) |
Sep 30, 2022 | 42.54 | 43.24 | 42.40 | 42.45 | 2,707,228 | -0.12(-0.28%) |
Sep 29, 2022 | 41.63 | 42.72 | 41.40 | 42.56 | 2,858,303 | +0.39(+0.93%) |
Sep 28, 2022 | 40.99 | 42.41 | 40.70 | 42.17 | 3,975,452 | +0.65(+1.56%) |
Sep 27, 2022 | 41.97 | 42.48 | 41.40 | 41.52 | 3,226,098 | +0.59(+1.45%) |
Sep 26, 2022 | 41.38 | 41.80 | 40.77 | 40.93 | 2,915,549 | -0.07(-0.18%) |
Sep 23, 2022 | 41.97 | 42.02 | 40.78 | 41.00 | 2,803,463 | -2.76(-6.32%) |
Sep 22, 2022 | 44.33 | 44.59 | 43.72 | 43.77 | 1,854,041 | +0.16(+0.36%) |
Sep 21, 2022 | 44.56 | 44.69 | 43.61 | 43.61 | 3,085,717 | -0.23(-0.52%) |
Sep 20, 2022 | 44.29 | 44.34 | 43.52 | 43.84 | 2,507,225 | -0.81(-1.82%) |
Sep 19, 2022 | 43.65 | 44.89 | 43.53 | 44.65 | 2,201,370 | -0.50(-1.10%) |
Sep 16, 2022 | 44.62 | 45.19 | 44.35 | 45.15 | 2,018,633 | +0.09(+0.20%) |
Sep 15, 2022 | 45.20 | 45.33 | 44.71 | 45.06 | 2,097,791 | -1.04(-2.25%) |
Sep 14, 2022 | 45.67 | 46.65 | 45.57 | 46.10 | 3,619,076 | +1.35(+3.02%) |
Sep 13, 2022 | 45.09 | 45.48 | 44.60 | 44.75 | 2,759,391 | -1.09(-2.38%) |
Sep 12, 2022 | 46.10 | 46.38 | 45.75 | 45.84 | 2,723,566 | +0.22(+0.47%) |
Sep 09, 2022 | 45.12 | 45.66 | 45.03 | 45.62 | 2,632,339 | +1.16(+2.61%) |
Sep 08, 2022 | 44.22 | 44.53 | 43.83 | 44.46 | 3,286,462 | -0.15(-0.34%) |
Sep 07, 2022 | 44.64 | 44.97 | 44.13 | 44.61 | 3,760,113 | -1.07(-2.34%) |
Sep 06, 2022 | 46.74 | 46.84 | 45.64 | 45.68 | 4,240,840 | -0.08(-0.18%) |
Sep 02, 2022 | 46.42 | 46.84 | 45.72 | 45.76 | 3,896,151 | +0.86(+1.90%) |
Sep 01, 2022 | 45.12 | 45.18 | 44.61 | 44.91 | 2,323,048 | -0.56(-1.23%) |
Aug 31, 2022 | 45.41 | 46.37 | 45.33 | 45.47 | 3,692,569 | -1.40(-3.00%) |
Aug 30, 2022 | 48.07 | 48.07 | 46.87 | 46.87 | 5,415,813 | -2.13(-4.35%) |
Aug 29, 2022 | 48.56 | 49.38 | 48.55 | 49.00 | 4,392,525 | +0.62(+1.28%) |
Aug 26, 2022 | 49.10 | 49.49 | 48.32 | 48.38 | 2,928,564 | -0.21(-0.43%) |
Aug 25, 2022 | 48.99 | 49.12 | 48.44 | 48.59 | 2,891,824 | +0.30(+0.61%) |
Aug 24, 2022 | 48.23 | 48.54 | 47.89 | 48.29 | 3,017,853 | -0.97(-1.97%) |
Aug 23, 2022 | 48.36 | 49.34 | 48.36 | 49.27 | 3,933,335 | +1.55(+3.24%) |
Aug 22, 2022 | 47.57 | 47.72 | 47.01 | 47.72 | 1,206,289 | -0.01(-0.02%) |
Aug 19, 2022 | 47.98 | 48.10 | 47.52 | 47.73 | 1,607,823 | -0.57(-1.17%) |
Aug 18, 2022 | 47.92 | 48.43 | 47.87 | 48.29 | 1,209,670 | +0.93(+1.96%) |
Aug 17, 2022 | 46.74 | 47.60 | 46.58 | 47.37 | 1,007,504 | -0.03(-0.06%) |
Aug 16, 2022 | 47.26 | 47.55 | 47.01 | 47.39 | 1,086,155 | +0.71(+1.52%) |
Aug 15, 2022 | 46.54 | 46.87 | 45.93 | 46.68 | 1,722,825 | -1.94(-4.00%) |
Aug 12, 2022 | 48.02 | 48.63 | 47.73 | 48.63 | 1,089,625 | +0.26(+0.54%) |
Aug 11, 2022 | 48.31 | 48.73 | 48.18 | 48.36 | 1,569,341 | +1.16(+2.46%) |
Aug 10, 2022 | 47.37 | 47.37 | 46.54 | 47.20 | 1,438,550 | +0.55(+1.18%) |
Aug 09, 2022 | 46.80 | 47.16 | 46.62 | 46.65 | 1,529,712 | +1.01(+2.21%) |
Aug 08, 2022 | 45.89 | 46.05 | 45.57 | 45.65 | 1,252,705 | +0.93(+2.07%) |
Aug 05, 2022 | 43.84 | 45.12 | 43.79 | 44.72 | 1,399,649 | +0.22(+0.49%) |
Aug 04, 2022 | 44.75 | 45.02 | 44.34 | 44.50 | 2,889,248 | +0.17(+0.39%) |
Aug 03, 2022 | 45.44 | 45.45 | 44.13 | 44.33 | 1,716,526 | +0.35(+0.80%) |
Aug 02, 2022 | 44.93 | 44.96 | 43.96 | 43.98 | 2,027,279 | -1.52(-3.34%) |
Aug 01, 2022 | 45.48 | 45.75 | 45.13 | 45.50 | 1,419,757 | -0.46(-1.00%) |
Jul 29, 2022 | 45.21 | 46.03 | 45.06 | 45.96 | 2,367,901 | +1.89(+4.29%) |
Jul 28, 2022 | 44.78 | 44.98 | 43.88 | 44.07 | 3,025,558 | -1.68(-3.68%) |
Jul 27, 2022 | 45.08 | 45.91 | 44.89 | 45.75 | 1,257,907 | +1.05(+2.36%) |
Jul 26, 2022 | 45.28 | 45.38 | 44.53 | 44.70 | 1,520,430 | -0.74(-1.62%) |
Jul 25, 2022 | 44.82 | 45.44 | 44.52 | 45.44 | 1,575,139 | +1.06(+2.39%) |
Jul 22, 2022 | 44.19 | 44.72 | 44.13 | 44.38 | 955,886 | +0.02(+0.04%) |
Jul 21, 2022 | 43.65 | 44.41 | 43.35 | 44.36 | 1,693,277 | -0.84(-1.85%) |
Jul 20, 2022 | 45.38 | 45.44 | 44.85 | 45.20 | 2,087,189 | -0.52(-1.14%) |
Jul 19, 2022 | 44.94 | 45.74 | 44.92 | 45.72 | 1,604,639 | +1.46(+3.29%) |
Jul 18, 2022 | 44.79 | 45.08 | 44.14 | 44.26 | 2,433,395 | +1.12(+2.59%) |
Jul 15, 2022 | 43.01 | 43.37 | 42.73 | 43.14 | 1,558,002 | +1.47(+3.52%) |
Jul 14, 2022 | 41.51 | 42.00 | 41.10 | 41.68 | 2,312,214 | -2.41(-5.47%) |
Jul 13, 2022 | 43.23 | 44.29 | 43.10 | 44.09 | 1,716,457 | +0.57(+1.30%) |
Jul 12, 2022 | 43.42 | 43.89 | 43.31 | 43.52 | 1,324,466 | -0.99(-2.22%) |
Jul 11, 2022 | 44.49 | 44.80 | 44.08 | 44.51 | 1,568,935 | -0.61(-1.36%) |
Jul 08, 2022 | 45.53 | 45.71 | 44.61 | 45.12 | 2,224,494 | -0.14(-0.30%) |
Jul 07, 2022 | 45.26 | 45.58 | 45.07 | 45.26 | 1,988,994 | +1.10(+2.49%) |
Jul 06, 2022 | 43.99 | 44.58 | 43.35 | 44.16 | 3,077,181 | -1.88(-4.09%) |
Jul 05, 2022 | 46.28 | 46.36 | 45.12 | 46.04 | 2,404,946 | -1.51(-3.18%) |
Jul 01, 2022 | 47.30 | 47.81 | 46.36 | 47.55 | 1,998,978 | +0.17(+0.36%) |
Jun 30, 2022 | 47.16 | 47.75 | 46.71 | 47.38 | 2,324,430 | -0.30(-0.62%) |
Jun 29, 2022 | 49.09 | 49.13 | 47.66 | 47.68 | 1,786,238 | -0.30(-0.62%) |
Jun 28, 2022 | 48.28 | 48.42 | 47.56 | 47.98 | 1,565,310 | +0.51(+1.08%) |
Jun 27, 2022 | 47.14 | 47.96 | 47.01 | 47.46 | 1,892,894 | +0.35(+0.75%) |
Jun 24, 2022 | 46.12 | 47.22 | 45.85 | 47.11 | 2,762,487 | +1.96(+4.35%) |
Jun 23, 2022 | 46.53 | 46.55 | 44.76 | 45.15 | 2,792,028 | -1.39(-2.98%) |
Jun 22, 2022 | 46.39 | 47.05 | 46.09 | 46.54 | 2,137,344 | -1.35(-2.82%) |
Jun 21, 2022 | 47.91 | 48.28 | 47.58 | 47.89 | 1,750,996 | +1.71(+3.70%) |
Jun 17, 2022 | 48.08 | 48.35 | 45.56 | 46.18 | 2,524,194 | -2.32(-4.79%) |
Jun 16, 2022 | 48.05 | 49.27 | 47.64 | 48.50 | 3,558,452 | -1.25(-2.52%) |
Jun 15, 2022 | 49.87 | 50.18 | 48.73 | 49.75 | 2,549,342 | +0.19(+0.38%) |
Jun 14, 2022 | 50.61 | 51.06 | 49.21 | 49.57 | 2,469,760 | -0.03(-0.05%) |
Jun 13, 2022 | 50.13 | 50.34 | 49.08 | 49.59 | 2,043,636 | -1.72(-3.36%) |
Jun 10, 2022 | 51.29 | 51.65 | 50.93 | 51.32 | 3,969,289 | -1.28(-2.43%) |
Jun 09, 2022 | 53.42 | 53.48 | 52.53 | 52.60 | 4,113,236 | -1.77(-3.25%) |
Jun 08, 2022 | 53.63 | 54.37 | 53.54 | 54.37 | 3,035,439 | +0.72(+1.34%) |
Jun 07, 2022 | 52.52 | 53.66 | 52.48 | 53.65 | 1,966,053 | +0.76(+1.43%) |
Jun 06, 2022 | 52.70 | 53.10 | 52.53 | 52.89 | 1,325,699 | +0.64(+1.23%) |
Jun 03, 2022 | 51.60 | 52.33 | 51.58 | 52.25 | 1,517,603 | +0.44(+0.84%) |
Jun 02, 2022 | 51.39 | 52.10 | 51.31 | 51.82 | 1,814,935 | +0.04(+0.09%) |