Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 57.31 | 58.00 | 56.72 | 57.10 | 4,278,214 | -0.76(-1.31%) |
May 30, 2023 | 58.79 | 59.16 | 57.40 | 57.86 | 4,655,898 | +0.49(+0.85%) |
May 26, 2023 | 54.93 | 57.63 | 54.88 | 57.37 | 4,804,657 | +2.80(+5.13%) |
May 25, 2023 | 54.40 | 54.98 | 53.62 | 54.57 | 4,636,030 | +2.50(+4.80%) |
May 24, 2023 | 52.00 | 52.48 | 51.43 | 52.07 | 3,939,590 | -0.56(-1.06%) |
May 23, 2023 | 53.47 | 53.81 | 52.51 | 52.63 | 2,709,812 | -1.35(-2.51%) |
May 22, 2023 | 53.58 | 54.33 | 53.57 | 53.98 | 3,458,864 | +0.32(+0.59%) |
May 19, 2023 | 53.97 | 54.20 | 53.32 | 53.67 | 3,905,505 | -0.24(-0.44%) |
May 18, 2023 | 52.12 | 53.98 | 52.11 | 53.90 | 5,017,968 | +1.87(+3.60%) |
May 17, 2023 | 51.09 | 52.19 | 50.74 | 52.03 | 3,855,372 | +1.25(+2.45%) |
May 16, 2023 | 50.44 | 51.32 | 50.44 | 50.79 | 3,004,691 | +0.09(+0.18%) |
May 15, 2023 | 50.29 | 50.76 | 49.81 | 50.70 | 3,585,311 | +0.54(+1.07%) |
May 12, 2023 | 50.66 | 50.81 | 49.50 | 50.16 | 3,749,315 | -0.37(-0.73%) |
May 11, 2023 | 50.35 | 50.68 | 49.87 | 50.53 | 3,555,635 | +0.30(+0.60%) |
May 10, 2023 | 49.92 | 50.49 | 49.14 | 50.23 | 4,770,355 | +1.07(+2.17%) |
May 09, 2023 | 49.26 | 49.53 | 49.05 | 49.16 | 2,556,902 | -0.63(-1.26%) |
May 08, 2023 | 49.39 | 49.90 | 49.06 | 49.79 | 2,792,138 | +0.23(+0.46%) |
May 05, 2023 | 48.22 | 49.81 | 48.12 | 49.56 | 3,358,985 | +1.99(+4.19%) |
May 04, 2023 | 47.83 | 48.16 | 47.23 | 47.57 | 3,684,610 | -0.37(-0.77%) |
May 03, 2023 | 48.66 | 49.47 | 47.88 | 47.94 | 5,066,071 | -0.60(-1.23%) |
May 02, 2023 | 49.40 | 49.49 | 48.00 | 48.53 | 3,995,158 | -0.89(-1.79%) |
May 01, 2023 | 49.41 | 49.85 | 49.08 | 49.42 | 3,453,868 | -0.13(-0.26%) |
Apr 28, 2023 | 48.78 | 49.56 | 48.45 | 49.55 | 3,591,212 | +0.67(+1.37%) |
Apr 27, 2023 | 47.50 | 49.03 | 47.31 | 48.88 | 6,547,227 | +2.52(+5.44%) |
Apr 26, 2023 | 46.82 | 47.29 | 46.23 | 46.36 | 3,828,458 | +0.52(+1.13%) |
Apr 25, 2023 | 47.12 | 47.33 | 45.81 | 45.84 | 4,998,333 | -1.78(-3.74%) |
Apr 24, 2023 | 47.77 | 48.18 | 46.98 | 47.63 | 2,725,926 | -0.21(-0.44%) |
Apr 21, 2023 | 47.62 | 48.09 | 47.09 | 47.84 | 4,042,203 | +0.06(+0.12%) |
Apr 20, 2023 | 47.58 | 48.66 | 47.36 | 47.78 | 5,037,202 | -0.75(-1.54%) |
Apr 19, 2023 | 47.84 | 48.84 | 47.80 | 48.52 | 3,567,109 | -0.06(-0.12%) |
Apr 18, 2023 | 49.22 | 49.35 | 48.20 | 48.58 | 3,371,981 | +0.03(+0.06%) |
Apr 17, 2023 | 48.39 | 48.68 | 47.74 | 48.55 | 3,341,783 | +0.05(+0.10%) |
Apr 14, 2023 | 48.19 | 49.05 | 47.61 | 48.50 | 3,274,034 | -0.21(-0.43%) |
Apr 13, 2023 | 47.40 | 48.83 | 47.35 | 48.71 | 3,580,737 | +1.83(+3.91%) |
Apr 12, 2023 | 48.34 | 48.49 | 46.75 | 46.88 | 4,444,557 | -0.87(-1.82%) |
Apr 11, 2023 | 48.36 | 48.36 | 47.59 | 47.75 | 2,672,714 | -0.62(-1.28%) |
Apr 10, 2023 | 47.51 | 48.38 | 46.95 | 48.37 | 3,305,156 | -0.11(-0.23%) |
Apr 06, 2023 | 47.27 | 48.57 | 46.86 | 48.47 | 4,418,486 | +0.69(+1.44%) |
Apr 05, 2023 | 48.46 | 48.52 | 47.22 | 47.79 | 4,178,530 | -1.02(-2.08%) |
Apr 04, 2023 | 49.26 | 49.57 | 48.41 | 48.80 | 3,268,906 | -0.33(-0.67%) |
Apr 03, 2023 | 48.70 | 49.21 | 48.30 | 49.13 | 4,107,159 | -0.25(-0.50%) |
Mar 31, 2023 | 47.86 | 49.44 | 47.79 | 49.38 | 3,630,688 | +1.58(+3.31%) |
Mar 30, 2023 | 47.68 | 47.98 | 47.27 | 47.80 | 4,163,834 | +0.83(+1.76%) |
Mar 29, 2023 | 46.39 | 47.13 | 46.15 | 46.97 | 3,363,639 | +1.66(+3.67%) |
Mar 28, 2023 | 45.63 | 45.63 | 44.60 | 45.31 | 3,941,999 | -0.46(-1.00%) |
Mar 27, 2023 | 46.63 | 46.96 | 45.53 | 45.77 | 3,420,846 | -0.67(-1.44%) |
Mar 24, 2023 | 45.95 | 46.46 | 45.26 | 46.43 | 3,900,032 | +0.31(+0.67%) |
Mar 23, 2023 | 46.13 | 47.39 | 45.30 | 46.12 | 6,409,086 | +1.10(+2.43%) |
Mar 22, 2023 | 46.29 | 47.78 | 45.01 | 45.03 | 12,413,760 | -1.27(-2.73%) |
Mar 21, 2023 | 45.61 | 46.44 | 45.17 | 46.29 | 3,623,763 | +1.26(+2.79%) |
Mar 20, 2023 | 44.55 | 45.13 | 43.88 | 45.04 | 4,098,884 | +0.33(+0.74%) |
Mar 17, 2023 | 45.15 | 45.84 | 44.15 | 44.71 | 6,345,844 | -0.45(-0.99%) |
Mar 16, 2023 | 42.61 | 45.27 | 42.41 | 45.16 | 8,343,067 | +2.24(+5.22%) |
Mar 15, 2023 | 41.73 | 43.03 | 41.31 | 42.92 | 9,339,378 | +0.42(+0.98%) |
Mar 14, 2023 | 41.63 | 42.65 | 41.39 | 42.50 | 6,527,167 | +1.87(+4.61%) |
Mar 13, 2023 | 39.55 | 41.67 | 39.09 | 40.62 | 15,205,597 | +0.61(+1.52%) |
Mar 10, 2023 | 41.22 | 41.67 | 39.72 | 40.02 | 15,469,220 | -1.15(-2.78%) |
Mar 09, 2023 | 42.83 | 43.57 | 40.96 | 41.16 | 5,138,689 | -1.56(-3.66%) |
Mar 08, 2023 | 42.39 | 42.87 | 41.87 | 42.73 | 4,026,875 | +0.44(+1.04%) |
Mar 07, 2023 | 43.38 | 43.64 | 42.11 | 42.29 | 5,147,520 | -1.07(-2.46%) |
Mar 06, 2023 | 43.65 | 44.51 | 43.31 | 43.35 | 4,200,906 | +0.06(+0.14%) |
Mar 03, 2023 | 42.06 | 43.34 | 41.91 | 43.29 | 4,870,392 | +1.69(+4.07%) |
Mar 02, 2023 | 40.16 | 41.79 | 40.10 | 41.60 | 4,453,113 | +0.70(+1.70%) |
Mar 01, 2023 | 41.48 | 41.67 | 40.62 | 40.90 | 4,266,422 | -0.67(-1.61%) |
Feb 28, 2023 | 41.51 | 42.31 | 41.41 | 41.57 | 3,367,061 | -0.14(-0.33%) |
Feb 27, 2023 | 42.03 | 42.41 | 41.54 | 41.71 | 4,289,444 | +0.61(+1.48%) |
Feb 24, 2023 | 41.10 | 41.44 | 40.60 | 41.10 | 6,173,946 | -1.46(-3.44%) |
Feb 23, 2023 | 42.89 | 42.92 | 41.33 | 42.57 | 6,111,436 | +0.73(+1.74%) |
Feb 22, 2023 | 41.96 | 42.44 | 41.37 | 41.84 | 4,776,033 | +0.06(+0.14%) |
Feb 21, 2023 | 42.74 | 43.16 | 41.75 | 41.78 | 3,551,836 | -2.08(-4.75%) |
Feb 17, 2023 | 43.87 | 44.09 | 42.99 | 43.86 | 3,837,791 | -0.64(-1.43%) |
Feb 16, 2023 | 44.82 | 46.05 | 44.47 | 44.50 | 5,523,763 | -1.81(-3.91%) |
Feb 15, 2023 | 45.04 | 46.32 | 44.84 | 46.31 | 4,648,391 | +0.74(+1.62%) |
Feb 14, 2023 | 44.46 | 45.88 | 43.87 | 45.58 | 6,364,066 | +0.61(+1.35%) |
Feb 13, 2023 | 43.97 | 45.11 | 43.62 | 44.97 | 3,953,644 | +1.40(+3.22%) |
Feb 10, 2023 | 43.48 | 44.09 | 42.83 | 43.56 | 4,777,844 | -0.56(-1.26%) |
Feb 09, 2023 | 46.24 | 46.29 | 43.70 | 44.12 | 4,929,071 | -0.83(-1.84%) |
Feb 08, 2023 | 46.21 | 46.49 | 44.76 | 44.95 | 4,178,819 | -1.70(-3.65%) |
Feb 07, 2023 | 44.74 | 46.96 | 44.40 | 46.65 | 8,869,130 | +1.86(+4.16%) |
Feb 06, 2023 | 44.76 | 45.46 | 44.37 | 44.79 | 6,634,762 | -0.76(-1.66%) |
Feb 03, 2023 | 45.19 | 47.44 | 45.08 | 45.55 | 8,905,470 | -1.70(-3.61%) |
Feb 02, 2023 | 46.02 | 47.82 | 45.25 | 47.25 | 7,567,927 | +3.11(+7.04%) |
Feb 01, 2023 | 42.24 | 44.81 | 41.63 | 44.14 | 8,330,677 | +1.83(+4.33%) |
Jan 31, 2023 | 41.07 | 42.32 | 41.05 | 42.31 | 5,306,025 | +1.27(+3.08%) |
Jan 30, 2023 | 41.84 | 42.26 | 40.98 | 41.04 | 4,708,297 | -1.76(-4.12%) |
Jan 27, 2023 | 41.59 | 43.39 | 41.57 | 42.81 | 5,538,807 | +0.83(+1.97%) |
Jan 26, 2023 | 41.39 | 42.03 | 40.63 | 41.98 | 4,578,728 | +1.56(+3.87%) |
Jan 25, 2023 | 39.33 | 40.61 | 38.59 | 40.42 | 6,224,578 | -0.22(-0.54%) |
Jan 24, 2023 | 40.32 | 40.95 | 40.17 | 40.63 | 5,502,594 | -0.19(-0.46%) |
Jan 23, 2023 | 39.28 | 41.14 | 39.10 | 40.82 | 7,713,516 | +1.71(+4.38%) |
Jan 20, 2023 | 37.48 | 39.16 | 37.21 | 39.11 | 3,509,492 | +2.07(+5.59%) |
Jan 19, 2023 | 37.33 | 37.65 | 36.71 | 37.04 | 4,188,268 | -0.76(-2.00%) |
Jan 18, 2023 | 39.27 | 39.69 | 37.76 | 37.80 | 3,658,102 | -1.00(-2.57%) |
Jan 17, 2023 | 38.60 | 39.19 | 38.29 | 38.79 | 2,767,308 | +0.13(+0.33%) |
Jan 13, 2023 | 37.45 | 38.75 | 37.36 | 38.66 | 3,572,650 | +0.53(+1.38%) |
Jan 12, 2023 | 37.91 | 38.43 | 36.72 | 38.13 | 6,577,034 | +0.36(+0.95%) |
Jan 11, 2023 | 36.81 | 37.80 | 36.59 | 37.78 | 3,262,012 | +1.24(+3.38%) |
Jan 10, 2023 | 35.64 | 36.54 | 35.50 | 36.54 | 3,632,396 | +0.61(+1.69%) |
Jan 09, 2023 | 36.00 | 37.18 | 35.75 | 35.93 | 5,205,276 | +0.47(+1.32%) |
Jan 06, 2023 | 34.05 | 35.76 | 33.29 | 35.46 | 4,551,507 | +1.85(+5.51%) |
Jan 05, 2023 | 34.28 | 34.30 | 33.54 | 33.61 | 4,386,483 | -1.14(-3.27%) |
Jan 04, 2023 | 34.98 | 35.18 | 33.90 | 34.75 | 5,326,819 | +0.33(+0.96%) |
Jan 03, 2023 | 35.50 | 35.89 | 33.79 | 34.42 | 5,362,278 | -0.49(-1.40%) |
Dec 30, 2022 | 34.18 | 34.92 | 33.84 | 34.91 | 3,256,508 | -0.03(-0.09%) |
Dec 29, 2022 | 34.03 | 35.18 | 33.87 | 34.94 | 3,910,366 | +1.61(+4.84%) |
Dec 28, 2022 | 34.13 | 34.74 | 33.25 | 33.32 | 3,656,242 | -0.91(-2.65%) |
Dec 27, 2022 | 35.10 | 35.12 | 34.11 | 34.23 | 3,572,202 | -1.07(-3.02%) |
Dec 23, 2022 | 34.76 | 35.42 | 34.25 | 35.30 | 4,005,068 | +0.17(+0.48%) |
Dec 22, 2022 | 36.09 | 36.11 | 33.94 | 35.13 | 6,072,804 | -1.83(-4.96%) |
Dec 21, 2022 | 36.19 | 37.29 | 35.96 | 36.96 | 3,796,472 | +1.05(+2.93%) |
Dec 20, 2022 | 35.64 | 36.37 | 35.22 | 35.91 | 4,260,344 | -0.10(-0.28%) |
Dec 19, 2022 | 37.07 | 37.09 | 35.63 | 36.01 | 3,951,427 | -1.00(-2.71%) |
Dec 16, 2022 | 37.54 | 37.97 | 36.57 | 37.01 | 10,453,732 | -0.74(-1.97%) |
Dec 15, 2022 | 39.25 | 39.46 | 37.40 | 37.75 | 6,943,262 | -2.72(-6.72%) |
Dec 14, 2022 | 40.90 | 41.88 | 39.56 | 40.48 | 6,065,698 | -0.64(-1.55%) |
Dec 13, 2022 | 43.38 | 43.42 | 40.33 | 41.11 | 8,379,960 | +0.87(+2.17%) |
Dec 12, 2022 | 39.30 | 40.25 | 39.03 | 40.24 | 2,634,055 | +0.95(+2.43%) |
Dec 09, 2022 | 39.49 | 40.27 | 39.13 | 39.28 | 3,571,704 | -0.52(-1.30%) |
Dec 08, 2022 | 39.24 | 40.05 | 38.67 | 39.80 | 2,953,176 | +0.94(+2.43%) |
Dec 07, 2022 | 38.84 | 39.43 | 38.40 | 38.86 | 5,581,893 | -0.34(-0.86%) |
Dec 06, 2022 | 40.84 | 40.88 | 38.80 | 39.19 | 4,791,294 | -1.69(-4.13%) |
Dec 05, 2022 | 41.69 | 42.07 | 40.48 | 40.88 | 3,308,457 | -1.47(-3.47%) |
Dec 02, 2022 | 41.18 | 42.58 | 41.12 | 42.35 | 3,877,923 | -0.34(-0.79%) |
Dec 01, 2022 | 42.68 | 43.25 | 41.86 | 42.69 | 3,911,395 | +0.08(+0.19%) |
Nov 30, 2022 | 39.11 | 42.61 | 38.88 | 42.61 | 7,283,510 | +3.57(+9.13%) |
Nov 29, 2022 | 39.69 | 39.81 | 38.64 | 39.05 | 2,454,678 | -0.59(-1.48%) |
Nov 28, 2022 | 40.28 | 40.85 | 39.38 | 39.63 | 2,041,178 | -1.21(-2.97%) |
Nov 25, 2022 | 40.93 | 41.13 | 40.71 | 40.84 | 1,399,184 | -0.57(-1.37%) |
Nov 23, 2022 | 40.60 | 41.58 | 40.54 | 41.41 | 4,199,479 | +0.80(+1.98%) |
Nov 22, 2022 | 39.68 | 40.65 | 39.06 | 40.60 | 4,439,057 | +1.13(+2.87%) |
Nov 21, 2022 | 39.91 | 40.25 | 39.24 | 39.47 | 2,384,912 | -0.84(-2.09%) |
Nov 18, 2022 | 41.19 | 41.24 | 39.62 | 40.32 | 4,471,122 | +0.01(+0.02%) |
Nov 17, 2022 | 39.17 | 40.74 | 39.13 | 40.31 | 6,880,773 | -0.21(-0.51%) |
Nov 16, 2022 | 41.09 | 41.17 | 40.28 | 40.52 | 3,175,813 | -1.16(-2.79%) |
Nov 15, 2022 | 42.48 | 42.76 | 40.70 | 41.68 | 6,685,925 | +1.14(+2.82%) |
Nov 14, 2022 | 40.68 | 41.64 | 40.28 | 40.54 | 9,906,836 | -0.75(-1.80%) |
Nov 11, 2022 | 39.78 | 41.47 | 39.39 | 41.28 | 5,294,460 | +1.47(+3.69%) |
Nov 10, 2022 | 38.07 | 39.90 | 37.49 | 39.81 | 8,304,754 | +5.13(+14.78%) |
Nov 09, 2022 | 35.89 | 36.10 | 34.62 | 34.69 | 3,776,292 | -1.71(-4.69%) |
Nov 08, 2022 | 36.29 | 37.29 | 35.33 | 36.39 | 4,535,625 | +0.50(+1.38%) |
Nov 07, 2022 | 35.42 | 36.04 | 34.83 | 35.90 | 2,753,404 | +0.76(+2.18%) |
Nov 04, 2022 | 35.35 | 35.62 | 33.67 | 35.13 | 6,723,553 | +1.08(+3.18%) |
Nov 03, 2022 | 34.69 | 35.09 | 33.93 | 34.05 | 6,364,884 | -1.38(-3.90%) |
Nov 02, 2022 | 38.04 | 35.41 | 35.43 | 8,159,806 | -2.60(-6.84%) | |
Nov 01, 2022 | 39.84 | 39.99 | 37.94 | 38.03 | 5,084,925 | -0.78(-2.02%) |
Oct 31, 2022 | 39.11 | 39.35 | 38.30 | 38.82 | 4,969,812 | -0.97(-2.45%) |
Oct 28, 2022 | 37.30 | 39.91 | 37.29 | 39.79 | 5,457,952 | +2.31(+6.18%) |
Oct 27, 2022 | 38.59 | 39.01 | 37.36 | 37.48 | 4,783,227 | -1.44(-3.70%) |
Oct 26, 2022 | 39.08 | 40.66 | 38.79 | 38.92 | 6,385,007 | -1.83(-4.49%) |
Oct 25, 2022 | 39.39 | 40.84 | 39.39 | 40.74 | 4,279,845 | +1.60(+4.09%) |
Oct 24, 2022 | 38.36 | 39.39 | 37.32 | 39.14 | 5,832,042 | +0.83(+2.18%) |
Oct 21, 2022 | 36.25 | 38.43 | 35.94 | 38.31 | 6,433,140 | +1.75(+4.78%) |
Oct 20, 2022 | 36.71 | 38.13 | 36.24 | 36.56 | 6,127,417 | -0.42(-1.13%) |
Oct 19, 2022 | 36.81 | 37.83 | 36.29 | 36.98 | 4,583,753 | -0.32(-0.85%) |
Oct 18, 2022 | 38.63 | 38.81 | 36.51 | 37.30 | 8,587,027 | +0.58(+1.57%) |
Oct 17, 2022 | 36.01 | 36.91 | 36.01 | 36.72 | 6,504,740 | +2.33(+6.79%) |
Oct 14, 2022 | 37.27 | 37.44 | 34.26 | 34.39 | 7,887,073 | -2.23(-6.08%) |
Oct 13, 2022 | 32.99 | 36.98 | 32.75 | 36.61 | 11,161,480 | +1.59(+4.54%) |
Oct 12, 2022 | 35.21 | 35.72 | 34.81 | 35.02 | 4,817,897 | -0.06(-0.17%) |
Oct 11, 2022 | 35.55 | 36.33 | 34.57 | 35.08 | 7,224,422 | -0.89(-2.48%) |
Oct 10, 2022 | 36.80 | 36.92 | 35.28 | 35.98 | 4,290,488 | -0.78(-2.13%) |
Oct 07, 2022 | 38.46 | 38.48 | 36.39 | 36.76 | 6,116,093 | -3.05(-7.66%) |
Oct 06, 2022 | 40.17 | 41.07 | 39.71 | 39.81 | 5,963,214 | -0.65(-1.60%) |
Oct 05, 2022 | 39.38 | 40.99 | 38.62 | 40.46 | 5,206,781 | -0.07(-0.17%) |
Oct 04, 2022 | 39.65 | 40.71 | 39.63 | 40.53 | 6,094,023 | +2.39(+6.28%) |
Oct 03, 2022 | 36.89 | 38.57 | 36.50 | 38.13 | 6,375,946 | +1.72(+4.72%) |
Sep 30, 2022 | 37.49 | 38.61 | 36.38 | 36.41 | 6,224,541 | -1.36(-3.60%) |
Sep 29, 2022 | 38.85 | 38.96 | 36.84 | 37.77 | 6,581,424 | -2.25(-5.63%) |
Sep 28, 2022 | 38.50 | 40.40 | 38.07 | 40.03 | 4,908,070 | +1.50(+3.89%) |
Sep 27, 2022 | 39.43 | 40.11 | 37.83 | 38.53 | 6,537,877 | +0.10(+0.26%) |
Sep 26, 2022 | 38.64 | 39.92 | 38.26 | 38.43 | 5,492,154 | -0.39(-1.00%) |
Sep 23, 2022 | 39.40 | 39.47 | 37.81 | 38.82 | 6,961,160 | -1.31(-3.27%) |
Sep 22, 2022 | 40.64 | 40.97 | 39.76 | 40.13 | 5,828,699 | -0.99(-2.42%) |
Sep 21, 2022 | 42.95 | 44.22 | 41.10 | 41.12 | 7,940,312 | -1.54(-3.61%) |
Sep 20, 2022 | 42.60 | 43.37 | 41.99 | 42.66 | 4,708,339 | -0.73(-1.67%) |
Sep 19, 2022 | 41.91 | 43.42 | 41.89 | 43.39 | 4,093,166 | +0.69(+1.61%) |
Sep 16, 2022 | 42.23 | 42.83 | 41.62 | 42.70 | 4,434,167 | -0.53(-1.22%) |
Sep 15, 2022 | 44.12 | 44.90 | 42.76 | 43.23 | 4,963,512 | -1.55(-3.46%) |
Sep 14, 2022 | 44.42 | 45.03 | 43.87 | 44.78 | 3,984,910 | +0.73(+1.65%) |
Sep 13, 2022 | 46.62 | 47.04 | 43.79 | 44.05 | 6,488,687 | -5.45(-11.02%) |
Sep 12, 2022 | 48.80 | 49.62 | 48.72 | 49.50 | 3,805,376 | +1.14(+2.36%) |
Sep 09, 2022 | 47.06 | 48.52 | 47.04 | 48.36 | 3,226,087 | +2.01(+4.33%) |
Sep 08, 2022 | 45.20 | 46.76 | 44.81 | 46.36 | 5,632,366 | +0.47(+1.02%) |
Sep 07, 2022 | 44.23 | 46.19 | 44.18 | 45.89 | 5,681,899 | +1.77(+4.01%) |
Sep 06, 2022 | 44.89 | 45.19 | 43.46 | 44.12 | 5,394,886 | -0.65(-1.44%) |
Sep 02, 2022 | 46.99 | 47.40 | 44.25 | 44.77 | 6,571,961 | -1.32(-2.87%) |
Sep 01, 2022 | 45.24 | 46.18 | 44.08 | 46.09 | 5,409,610 | +0.03(+0.06%) |
Aug 31, 2022 | 47.51 | 47.79 | 46.03 | 46.06 | 8,710,389 | -0.55(-1.17%) |
Aug 30, 2022 | 48.20 | 48.37 | 45.79 | 46.60 | 4,161,021 | -1.07(-2.25%) |
Aug 29, 2022 | 47.68 | 48.54 | 47.31 | 47.68 | 4,811,436 | -0.95(-1.96%) |
Aug 26, 2022 | 52.89 | 53.28 | 48.62 | 48.63 | 5,923,482 | -4.35(-8.21%) |
Aug 25, 2022 | 51.77 | 52.99 | 51.42 | 52.98 | 3,815,396 | +1.78(+3.47%) |
Aug 24, 2022 | 50.74 | 51.79 | 50.55 | 51.20 | 2,682,511 | +0.29(+0.57%) |
Aug 23, 2022 | 50.91 | 51.84 | 50.65 | 50.92 | 3,316,515 | -0.09(-0.18%) |
Aug 22, 2022 | 52.37 | 52.44 | 50.71 | 51.00 | 6,907,816 | -2.85(-5.29%) |
Aug 19, 2022 | 54.98 | 55.18 | 53.58 | 53.86 | 3,298,753 | -2.21(-3.93%) |
Aug 18, 2022 | 55.71 | 56.44 | 55.19 | 56.06 | 2,429,220 | +0.29(+0.52%) |
Aug 17, 2022 | 55.96 | 56.79 | 55.06 | 55.77 | 4,086,168 | -1.32(-2.31%) |
Aug 16, 2022 | 56.99 | 57.83 | 56.02 | 57.09 | 3,197,450 | -0.27(-0.47%) |
Aug 15, 2022 | 56.12 | 57.54 | 56.12 | 57.36 | 2,346,122 | +0.85(+1.51%) |
Aug 12, 2022 | 55.07 | 56.53 | 54.69 | 56.51 | 2,558,989 | +2.15(+3.95%) |
Aug 11, 2022 | 55.79 | 56.48 | 54.11 | 54.36 | 3,440,155 | -0.63(-1.14%) |
Aug 10, 2022 | 54.58 | 55.09 | 53.73 | 54.99 | 5,687,254 | +2.90(+5.57%) |
Aug 09, 2022 | 52.64 | 52.74 | 51.55 | 52.09 | 2,941,467 | -1.22(-2.29%) |
Aug 08, 2022 | 53.97 | 55.23 | 52.82 | 53.31 | 3,475,997 | -0.35(-0.65%) |
Aug 05, 2022 | 52.80 | 54.36 | 52.52 | 53.66 | 5,311,378 | -0.86(-1.58%) |
Aug 04, 2022 | 54.06 | 54.65 | 53.35 | 54.52 | 2,771,433 | +0.47(+0.86%) |
Aug 03, 2022 | 51.85 | 54.34 | 51.83 | 54.05 | 3,357,282 | +2.79(+5.44%) |
Aug 02, 2022 | 50.81 | 52.65 | 50.47 | 51.26 | 3,257,736 | -0.35(-0.67%) |
Aug 01, 2022 | 51.07 | 52.74 | 50.71 | 51.61 | 2,968,753 | -0.06(-0.12%) |
Jul 29, 2022 | 50.35 | 51.95 | 49.89 | 51.67 | 4,384,755 | +1.85(+3.71%) |
Jul 28, 2022 | 48.82 | 50.04 | 47.60 | 49.82 | 6,008,099 | +0.92(+1.89%) |
Jul 27, 2022 | 46.51 | 49.44 | 46.36 | 48.90 | 6,198,214 | +3.81(+8.46%) |
Jul 26, 2022 | 46.41 | 46.47 | 44.84 | 45.08 | 2,457,291 | -1.90(-4.04%) |
Jul 25, 2022 | 47.48 | 47.63 | 46.31 | 46.98 | 4,675,112 | -0.51(-1.07%) |
Jul 22, 2022 | 48.95 | 49.60 | 46.89 | 47.49 | 4,441,511 | -1.73(-3.51%) |
Jul 21, 2022 | 47.98 | 49.23 | 47.16 | 49.22 | 3,762,690 | +1.37(+2.86%) |
Jul 20, 2022 | 46.52 | 48.23 | 46.29 | 47.85 | 4,662,869 | +1.47(+3.17%) |
Jul 19, 2022 | 44.85 | 46.48 | 44.33 | 46.38 | 4,089,911 | +2.66(+6.09%) |
Jul 18, 2022 | 45.32 | 45.77 | 43.37 | 43.71 | 3,702,651 | -0.74(-1.68%) |
Jul 15, 2022 | 43.84 | 44.49 | 43.34 | 44.46 | 3,627,380 | +1.53(+3.56%) |
Jul 14, 2022 | 41.82 | 43.17 | 40.86 | 42.93 | 4,554,442 | +0.29(+0.68%) |
Jul 13, 2022 | 41.11 | 43.35 | 40.95 | 42.64 | 5,856,971 | -0.16(-0.37%) |
Jul 12, 2022 | 44.03 | 44.63 | 42.31 | 42.80 | 3,654,949 | -0.82(-1.89%) |
Jul 11, 2022 | 44.85 | 44.92 | 43.39 | 43.62 | 3,486,475 | -2.01(-4.40%) |
Jul 08, 2022 | 44.58 | 46.04 | 44.33 | 45.63 | 3,389,991 | +0.15(+0.33%) |
Jul 07, 2022 | 43.90 | 45.71 | 43.90 | 45.48 | 2,823,215 | +1.86(+4.26%) |
Jul 06, 2022 | 43.21 | 44.28 | 42.68 | 43.62 | 4,802,898 | +0.53(+1.22%) |
Jul 05, 2022 | 40.55 | 43.12 | 40.07 | 43.10 | 4,567,938 | +1.43(+3.43%) |
Jul 01, 2022 | 40.70 | 41.79 | 40.19 | 41.67 | 6,519,128 | +0.54(+1.30%) |
Jun 30, 2022 | 41.28 | 42.20 | 39.80 | 41.13 | 5,677,170 | -1.10(-2.61%) |
Jun 29, 2022 | 42.06 | 42.65 | 41.33 | 42.23 | 5,098,277 | +0.12(+0.28%) |
Jun 28, 2022 | 45.05 | 45.85 | 42.07 | 42.11 | 5,052,654 | -2.75(-6.13%) |
Jun 27, 2022 | 45.98 | 46.15 | 44.52 | 44.87 | 3,540,057 | -0.77(-1.70%) |
Jun 24, 2022 | 43.51 | 45.66 | 43.45 | 45.64 | 4,223,086 | +3.00(+7.03%) |
Jun 23, 2022 | 42.16 | 42.89 | 41.31 | 42.64 | 5,301,270 | +1.23(+2.97%) |
Jun 22, 2022 | 40.73 | 42.74 | 40.60 | 41.41 | 5,707,800 | -0.14(-0.33%) |
Jun 21, 2022 | 40.86 | 42.21 | 40.84 | 41.55 | 7,248,420 | +2.00(+5.05%) |
Jun 17, 2022 | 38.84 | 40.25 | 38.36 | 39.55 | 8,113,025 | +0.89(+2.31%) |
Jun 16, 2022 | 39.85 | 39.98 | 37.98 | 38.66 | 14,542,350 | -3.37(-8.01%) |
Jun 15, 2022 | 41.04 | 43.18 | 40.22 | 42.03 | 9,573,006 | +1.96(+4.88%) |
Jun 14, 2022 | 40.55 | 40.80 | 39.27 | 40.07 | 6,292,982 | +0.19(+0.47%) |
Jun 13, 2022 | 41.19 | 41.96 | 39.60 | 39.88 | 9,994,383 | -4.04(-9.20%) |
Jun 10, 2022 | 45.49 | 45.88 | 43.84 | 43.92 | 8,465,923 | -3.37(-7.12%) |
Jun 09, 2022 | 49.42 | 50.46 | 47.28 | 47.29 | 3,659,012 | -2.73(-5.46%) |
Jun 08, 2022 | 50.47 | 51.35 | 49.73 | 50.02 | 2,661,502 | -0.76(-1.51%) |
Jun 07, 2022 | 48.77 | 51.00 | 48.40 | 50.79 | 3,933,671 | +0.88(+1.77%) |
Jun 06, 2022 | 51.04 | 51.55 | 49.38 | 49.90 | 4,329,958 | +0.38(+0.76%) |
Jun 03, 2022 | 50.51 | 50.98 | 49.14 | 49.52 | 5,209,386 | -2.80(-5.35%) |
Jun 02, 2022 | 49.22 | 52.35 | 48.74 | 52.33 | 5,764,616 | +2.73(+5.51%) |