Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 73.62 | 75.40 | 73.50 | 75.07 | 2,204,700 | +1.19(+1.61%) |
Apr 27, 2023 | 72.62 | 73.95 | 71.04 | 73.88 | 2,265,070 | +1.59(+2.20%) |
Apr 26, 2023 | 72.08 | 73.18 | 72.01 | 72.29 | 2,274,930 | -0.30(-0.41%) |
Apr 25, 2023 | 72.29 | 73.19 | 72.08 | 72.59 | 1,762,788 | +0.08(+0.11%) |
Apr 24, 2023 | 71.98 | 73.19 | 71.85 | 72.51 | 1,940,181 | +0.83(+1.16%) |
Apr 21, 2023 | 71.90 | 71.90 | 70.63 | 71.68 | 1,729,885 | -0.51(-0.71%) |
Apr 20, 2023 | 72.23 | 72.68 | 71.72 | 72.19 | 2,177,152 | +0.06(+0.08%) |
Apr 19, 2023 | 71.93 | 72.53 | 71.78 | 72.13 | 2,314,208 | -0.12(-0.17%) |
Apr 18, 2023 | 71.29 | 72.44 | 71.19 | 72.25 | 1,343,294 | +1.30(+1.83%) |
Apr 17, 2023 | 70.25 | 70.98 | 69.64 | 70.95 | 1,226,437 | +0.70(+1.00%) |
Apr 14, 2023 | 70.80 | 71.00 | 69.75 | 70.25 | 1,437,732 | -0.25(-0.35%) |
Apr 13, 2023 | 69.79 | 70.66 | 69.36 | 70.50 | 2,362,927 | +0.23(+0.33%) |
Apr 12, 2023 | 68.97 | 70.80 | 68.92 | 70.27 | 1,505,835 | +1.26(+1.83%) |
Apr 11, 2023 | 68.75 | 69.17 | 68.45 | 69.01 | 1,292,191 | +0.36(+0.52%) |
Apr 10, 2023 | 68.90 | 68.90 | 68.31 | 68.65 | 1,581,189 | -0.29(-0.42%) |
Apr 06, 2023 | 68.77 | 69.44 | 68.43 | 68.94 | 1,979,232 | +0.35(+0.51%) |
Apr 05, 2023 | 67.65 | 68.70 | 67.27 | 68.59 | 1,790,239 | +0.70(+1.03%) |
Apr 04, 2023 | 68.65 | 68.83 | 67.18 | 67.89 | 2,639,730 | -0.72(-1.05%) |
Apr 03, 2023 | 67.93 | 69.02 | 67.93 | 68.61 | 1,773,763 | +0.74(+1.09%) |
Mar 31, 2023 | 67.90 | 68.88 | 67.01 | 67.87 | 2,787,602 | +0.01(+0.01%) |
Mar 30, 2023 | 67.85 | 68.25 | 66.88 | 67.86 | 1,315,225 | +0.06(+0.09%) |
Mar 29, 2023 | 67.48 | 67.95 | 67.18 | 67.80 | 1,304,270 | +0.99(+1.48%) |
Mar 28, 2023 | 66.26 | 66.86 | 65.78 | 66.81 | 1,056,102 | +0.43(+0.65%) |
Mar 27, 2023 | 66.66 | 67.20 | 66.18 | 66.38 | 1,861,514 | +0.33(+0.50%) |
Mar 24, 2023 | 64.90 | 66.06 | 63.69 | 66.05 | 1,661,765 | +0.45(+0.69%) |
Mar 23, 2023 | 65.78 | 66.78 | 64.92 | 65.60 | 2,018,508 | -0.27(-0.41%) |
Mar 22, 2023 | 67.04 | 67.58 | 65.84 | 65.87 | 2,322,234 | -1.34(-1.99%) |
Mar 21, 2023 | 66.96 | 67.52 | 66.74 | 67.21 | 1,635,723 | +1.60(+2.44%) |
Mar 20, 2023 | 63.65 | 66.05 | 63.64 | 65.61 | 2,418,952 | +2.46(+3.90%) |
Mar 17, 2023 | 65.45 | 65.63 | 63.03 | 63.15 | 4,795,253 | -2.92(-4.42%) |
Mar 16, 2023 | 62.10 | 66.70 | 62.10 | 66.07 | 3,699,809 | +3.33(+5.31%) |
Mar 15, 2023 | 64.52 | 65.43 | 62.38 | 62.74 | 2,857,096 | -4.60(-6.83%) |
Mar 14, 2023 | 66.50 | 67.41 | 65.65 | 67.34 | 3,347,130 | +2.16(+3.31%) |
Mar 13, 2023 | 65.38 | 66.00 | 64.21 | 65.18 | 3,559,207 | -1.43(-2.15%) |
Mar 10, 2023 | 68.10 | 68.37 | 66.25 | 66.61 | 3,069,652 | -1.77(-2.59%) |
Mar 09, 2023 | 70.44 | 70.44 | 68.07 | 68.38 | 3,190,460 | -1.91(-2.72%) |
Mar 08, 2023 | 71.21 | 71.60 | 69.62 | 70.29 | 2,738,103 | -0.70(-0.99%) |
Mar 07, 2023 | 71.64 | 71.79 | 70.36 | 70.99 | 3,131,887 | -0.71(-0.99%) |
Mar 06, 2023 | 71.32 | 72.28 | 71.16 | 71.70 | 3,749,908 | +0.40(+0.56%) |
Mar 03, 2023 | 70.89 | 71.75 | 70.56 | 71.30 | 3,066,332 | +0.40(+0.56%) |
Mar 02, 2023 | 70.78 | 71.14 | 69.92 | 70.90 | 1,766,569 | -0.07(-0.10%) |
Mar 01, 2023 | 69.69 | 70.98 | 69.61 | 70.97 | 2,655,095 | +0.97(+1.39%) |
Feb 28, 2023 | 69.38 | 70.34 | 69.38 | 70.00 | 2,151,654 | +0.79(+1.14%) |
Feb 27, 2023 | 69.36 | 69.44 | 68.94 | 69.21 | 1,469,158 | +0.04(+0.06%) |
Feb 24, 2023 | 68.39 | 69.19 | 68.27 | 69.17 | 1,181,730 | +0.79(+1.16%) |
Feb 23, 2023 | 67.98 | 68.91 | 67.75 | 68.38 | 2,478,515 | +0.44(+0.65%) |
Feb 22, 2023 | 67.50 | 68.16 | 67.50 | 67.94 | 1,498,041 | +0.39(+0.58%) |
Feb 21, 2023 | 68.17 | 68.17 | 67.29 | 67.55 | 2,137,599 | -0.26(-0.38%) |
Feb 17, 2023 | 66.89 | 68.28 | 66.60 | 67.81 | 3,198,053 | +0.71(+1.06%) |
Feb 16, 2023 | 67.92 | 67.99 | 67.01 | 67.10 | 2,189,942 | -0.88(-1.29%) |
Feb 15, 2023 | 66.25 | 68.23 | 66.23 | 67.98 | 2,980,916 | +1.70(+2.56%) |
Feb 14, 2023 | 66.00 | 66.88 | 65.24 | 66.28 | 4,909,271 | +1.03(+1.58%) |
Feb 13, 2023 | 64.30 | 65.36 | 64.14 | 65.25 | 2,510,183 | +1.03(+1.60%) |
Feb 10, 2023 | 64.27 | 64.70 | 63.92 | 64.22 | 2,002,652 | +0.12(+0.19%) |
Feb 09, 2023 | 64.50 | 65.67 | 64.06 | 64.10 | 2,407,042 | -0.07(-0.11%) |
Feb 08, 2023 | 63.10 | 64.51 | 62.72 | 64.17 | 1,721,106 | +0.80(+1.26%) |
Feb 07, 2023 | 62.03 | 63.47 | 61.85 | 63.37 | 1,293,116 | +1.21(+1.95%) |
Feb 06, 2023 | 61.35 | 62.23 | 61.04 | 62.16 | 1,407,457 | +0.90(+1.47%) |
Feb 03, 2023 | 61.37 | 61.59 | 60.70 | 61.26 | 2,014,712 | -0.09(-0.15%) |
Feb 02, 2023 | 63.70 | 63.97 | 60.77 | 61.35 | 2,226,269 | -2.83(-4.41%) |
Feb 01, 2023 | 63.94 | 64.48 | 63.61 | 64.18 | 2,019,239 | -0.17(-0.26%) |
Jan 31, 2023 | 63.88 | 64.65 | 63.59 | 64.35 | 1,402,101 | +0.36(+0.56%) |
Jan 30, 2023 | 64.06 | 64.69 | 63.77 | 63.99 | 909,609 | -0.07(-0.11%) |
Jan 27, 2023 | 64.47 | 64.86 | 63.97 | 64.06 | 1,039,743 | -0.69(-1.07%) |
Jan 26, 2023 | 65.13 | 65.32 | 64.72 | 64.75 | 1,220,728 | -0.05(-0.08%) |
Jan 25, 2023 | 63.59 | 64.96 | 63.55 | 64.80 | 1,428,179 | +0.76(+1.19%) |
Jan 24, 2023 | 63.38 | 64.17 | 62.94 | 64.04 | 1,248,529 | +0.91(+1.44%) |
Jan 23, 2023 | 62.55 | 63.23 | 62.29 | 63.13 | 1,158,974 | +0.67(+1.07%) |
Jan 20, 2023 | 63.39 | 63.47 | 61.85 | 62.46 | 1,927,096 | -0.93(-1.47%) |
Jan 19, 2023 | 63.30 | 63.56 | 63.06 | 63.39 | 1,287,122 | -0.13(-0.20%) |
Jan 18, 2023 | 64.00 | 64.37 | 63.25 | 63.52 | 1,422,635 | -0.48(-0.75%) |
Jan 17, 2023 | 64.14 | 64.14 | 63.35 | 64.00 | 1,904,959 | +0.24(+0.38%) |
Jan 13, 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 1,045,934 | +0.69(+1.09%) |
Jan 12, 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 1,359,453 | +0.22(+0.35%) |
Jan 11, 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 1,189,088 | -0.22(-0.35%) |
Jan 10, 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 1,867,126 | +0.40(+0.64%) |
Jan 09, 2023 | 63.71 | 63.99 | 62.45 | 62.67 | 1,934,471 | -1.23(-1.92%) |
Jan 06, 2023 | 63.21 | 64.06 | 62.99 | 63.90 | 1,557,850 | +0.96(+1.53%) |
Jan 05, 2023 | 62.52 | 63.13 | 62.41 | 62.94 | 1,547,964 | +0.17(+0.27%) |
Jan 04, 2023 | 62.87 | 63.12 | 62.37 | 62.77 | 1,870,737 | +0.31(+0.50%) |
Jan 03, 2023 | 62.61 | 62.74 | 61.85 | 62.46 | 1,492,870 | -0.32(-0.51%) |
Dec 30, 2022 | 62.72 | 62.94 | 62.40 | 62.78 | 1,116,087 | -0.33(-0.52%) |
Dec 29, 2022 | 62.74 | 63.35 | 62.60 | 63.11 | 1,063,408 | +0.51(+0.81%) |
Dec 28, 2022 | 63.67 | 63.80 | 62.59 | 62.60 | 1,107,929 | -1.02(-1.60%) |
Dec 27, 2022 | 63.38 | 63.88 | 63.12 | 63.62 | 666,706 | +0.24(+0.38%) |
Dec 23, 2022 | 62.91 | 63.44 | 62.65 | 63.38 | 890,275 | +0.53(+0.84%) |
Dec 22, 2022 | 63.09 | 63.36 | 62.37 | 62.85 | 1,396,653 | -0.51(-0.80%) |
Dec 21, 2022 | 62.45 | 63.53 | 62.23 | 63.36 | 1,831,629 | +1.12(+1.80%) |
Dec 20, 2022 | 61.73 | 62.35 | 60.99 | 62.24 | 2,581,340 | +1.70(+2.81%) |
Dec 19, 2022 | 60.88 | 61.69 | 60.40 | 60.54 | 1,738,250 | -0.49(-0.80%) |
Dec 16, 2022 | 60.46 | 61.45 | 59.96 | 61.03 | 6,451,728 | +0.28(+0.46%) |
Dec 15, 2022 | 60.09 | 60.95 | 60.02 | 60.75 | 2,116,111 | +0.43(+0.71%) |
Dec 14, 2022 | 60.12 | 60.88 | 59.86 | 60.32 | 2,016,602 | +0.42(+0.70%) |
Dec 13, 2022 | 60.67 | 60.88 | 59.34 | 59.90 | 1,541,075 | -0.10(-0.17%) |
Dec 12, 2022 | 60.09 | 60.31 | 59.56 | 60.00 | 2,142,155 | -0.04(-0.07%) |
Dec 09, 2022 | 60.44 | 60.97 | 59.99 | 60.04 | 1,561,013 | -0.52(-0.86%) |
Dec 08, 2022 | 60.43 | 61.20 | 60.42 | 60.56 | 2,142,859 | +0.41(+0.68%) |
Dec 07, 2022 | 60.35 | 60.68 | 59.81 | 60.15 | 1,853,221 | -0.39(-0.64%) |
Dec 06, 2022 | 59.23 | 60.70 | 59.09 | 60.54 | 1,809,682 | +1.37(+2.32%) |
Dec 05, 2022 | 60.37 | 60.43 | 58.71 | 59.17 | 1,492,444 | -1.43(-2.36%) |
Dec 02, 2022 | 59.39 | 60.74 | 59.16 | 60.60 | 2,161,693 | +0.84(+1.41%) |
Dec 01, 2022 | 60.46 | 60.46 | 59.21 | 59.76 | 1,685,512 | -0.15(-0.25%) |
Nov 30, 2022 | 58.68 | 60.07 | 58.38 | 59.91 | 4,182,356 | +0.93(+1.58%) |
Nov 29, 2022 | 58.21 | 59.02 | 57.72 | 58.98 | 2,059,052 | +0.96(+1.65%) |
Nov 28, 2022 | 58.58 | 58.78 | 57.99 | 58.02 | 1,608,007 | -0.71(-1.21%) |
Nov 25, 2022 | 58.21 | 58.90 | 58.15 | 58.73 | 614,807 | +0.68(+1.17%) |
Nov 23, 2022 | 57.78 | 58.41 | 57.70 | 58.05 | 1,046,174 | +0.27(+0.47%) |
Nov 22, 2022 | 57.52 | 57.94 | 57.34 | 57.78 | 1,685,687 | +0.62(+1.08%) |
Nov 21, 2022 | 57.71 | 58.02 | 57.09 | 57.16 | 1,448,397 | -0.51(-0.88%) |
Nov 18, 2022 | 56.84 | 57.78 | 56.78 | 57.67 | 2,015,192 | +1.12(+1.98%) |
Nov 17, 2022 | 56.18 | 56.77 | 56.00 | 56.55 | 2,028,014 | +0.03(+0.05%) |
Nov 16, 2022 | 56.29 | 56.85 | 56.16 | 56.52 | 1,392,029 | +0.31(+0.55%) |
Nov 15, 2022 | 56.75 | 56.88 | 55.62 | 56.21 | 2,373,617 | -0.15(-0.27%) |
Nov 14, 2022 | 56.91 | 57.23 | 56.34 | 56.36 | 2,036,548 | -0.41(-0.72%) |
Nov 11, 2022 | 58.84 | 59.14 | 56.41 | 56.77 | 3,240,207 | -1.63(-2.79%) |
Nov 10, 2022 | 58.78 | 58.99 | 57.35 | 58.40 | 2,463,343 | +0.84(+1.46%) |
Nov 09, 2022 | 57.53 | 58.60 | 57.17 | 57.56 | 1,982,884 | -0.16(-0.28%) |
Nov 08, 2022 | 57.91 | 58.13 | 57.42 | 57.72 | 3,021,110 | -0.29(-0.50%) |
Nov 07, 2022 | 57.03 | 58.20 | 56.65 | 58.01 | 2,724,910 | +1.15(+2.02%) |
Nov 04, 2022 | 56.82 | 57.19 | 55.60 | 56.86 | 3,714,137 | +0.33(+0.58%) |
Nov 03, 2022 | 55.87 | 57.18 | 55.76 | 56.53 | 3,742,715 | +0.31(+0.55%) |
Nov 02, 2022 | 55.17 | 56.22 | 6,391,024 | +0.78(+1.41%) | ||
Nov 01, 2022 | 57.52 | 57.95 | 55.33 | 55.44 | 9,579,316 | -2.06(-3.58%) |
Oct 31, 2022 | 56.32 | 58.00 | 56.17 | 57.50 | 93,698,760 | +0.82(+1.45%) |
Oct 28, 2022 | 55.20 | 56.99 | 55.11 | 56.68 | 13,153,355 | +4.99(+9.65%) |
Oct 27, 2022 | 49.76 | 51.86 | 49.41 | 51.69 | 4,024,583 | +2.90(+5.94%) |
Oct 26, 2022 | 49.31 | 49.66 | 48.59 | 48.79 | 2,069,330 | -0.43(-0.87%) |
Oct 25, 2022 | 48.77 | 49.27 | 47.90 | 49.22 | 1,851,239 | -0.12(-0.24%) |
Oct 24, 2022 | 48.43 | 49.48 | 48.43 | 49.34 | 1,063,354 | +1.11(+2.30%) |
Oct 21, 2022 | 47.95 | 48.50 | 47.38 | 48.23 | 1,935,493 | +0.71(+1.49%) |
Oct 20, 2022 | 47.99 | 48.57 | 47.30 | 47.52 | 1,970,141 | -1.20(-2.46%) |
Oct 19, 2022 | 48.16 | 49.22 | 48.16 | 48.72 | 1,543,462 | +0.08(+0.16%) |
Oct 18, 2022 | 48.64 | 49.18 | 48.20 | 48.64 | 1,556,764 | +0.56(+1.16%) |
Oct 17, 2022 | 47.36 | 48.21 | 47.08 | 48.08 | 1,735,951 | +1.08(+2.30%) |
Oct 14, 2022 | 47.98 | 48.07 | 46.74 | 47.00 | 1,909,432 | -0.53(-1.12%) |
Oct 13, 2022 | 45.05 | 47.82 | 44.62 | 47.53 | 3,025,858 | +1.97(+4.32%) |
Oct 12, 2022 | 46.44 | 46.79 | 45.55 | 45.56 | 1,750,295 | -1.03(-2.21%) |
Oct 11, 2022 | 46.61 | 47.35 | 46.19 | 46.59 | 1,479,655 | -0.05(-0.11%) |
Oct 10, 2022 | 45.74 | 46.85 | 45.67 | 46.64 | 1,485,913 | +0.97(+2.12%) |
Oct 07, 2022 | 47.70 | 47.74 | 45.55 | 45.67 | 2,712,227 | -2.33(-4.85%) |
Oct 06, 2022 | 47.73 | 48.10 | 47.66 | 48.00 | 2,502,586 | +0.04(+0.08%) |
Oct 05, 2022 | 48.25 | 48.52 | 47.69 | 47.96 | 2,197,468 | -0.73(-1.50%) |
Oct 04, 2022 | 46.46 | 48.72 | 46.42 | 48.69 | 2,469,273 | +2.36(+5.09%) |
Oct 03, 2022 | 45.79 | 46.58 | 44.92 | 46.33 | 2,149,145 | +0.79(+1.73%) |
Sep 30, 2022 | 45.73 | 46.48 | 45.48 | 45.54 | 2,344,345 | -0.29(-0.63%) |
Sep 29, 2022 | 44.21 | 45.99 | 44.20 | 45.83 | 2,830,395 | +1.36(+3.06%) |
Sep 28, 2022 | 43.14 | 44.84 | 43.14 | 44.47 | 3,209,459 | +1.37(+3.18%) |
Sep 27, 2022 | 41.82 | 43.27 | 41.54 | 43.10 | 2,626,467 | +1.43(+3.43%) |
Sep 26, 2022 | 42.79 | 42.93 | 41.05 | 41.67 | 2,021,990 | -1.43(-3.32%) |
Sep 23, 2022 | 43.63 | 43.81 | 42.60 | 43.10 | 1,301,665 | -0.83(-1.89%) |
Sep 22, 2022 | 44.68 | 44.81 | 43.69 | 43.93 | 1,311,584 | -0.87(-1.94%) |
Sep 21, 2022 | 46.54 | 46.73 | 44.79 | 44.80 | 1,304,322 | -1.63(-3.51%) |
Sep 20, 2022 | 47.17 | 47.33 | 45.98 | 46.43 | 1,180,154 | -1.05(-2.21%) |
Sep 19, 2022 | 46.12 | 47.49 | 46.09 | 47.48 | 1,131,974 | +0.96(+2.06%) |
Sep 16, 2022 | 46.98 | 47.11 | 46.28 | 46.52 | 2,268,026 | -0.76(-1.61%) |
Sep 15, 2022 | 46.94 | 47.70 | 46.77 | 47.28 | 911,933 | +0.26(+0.55%) |
Sep 14, 2022 | 47.10 | 47.38 | 46.58 | 47.02 | 1,194,757 | -0.03(-0.06%) |
Sep 13, 2022 | 46.70 | 47.51 | 46.14 | 47.05 | 1,636,546 | -0.04(-0.08%) |
Sep 12, 2022 | 46.79 | 47.40 | 46.73 | 47.09 | 1,187,061 | +0.57(+1.23%) |
Sep 09, 2022 | 46.52 | 46.86 | 46.32 | 46.52 | 855,848 | +0.05(+0.11%) |
Sep 08, 2022 | 46.00 | 46.56 | 45.81 | 46.47 | 885,061 | +0.33(+0.72%) |
Sep 07, 2022 | 45.03 | 46.20 | 45.03 | 46.14 | 914,110 | +1.10(+2.44%) |
Sep 06, 2022 | 45.53 | 46.43 | 44.76 | 45.04 | 1,153,128 | -0.46(-1.01%) |
Sep 02, 2022 | 46.00 | 46.71 | 45.32 | 45.50 | 945,415 | -0.22(-0.48%) |
Sep 01, 2022 | 45.66 | 45.76 | 45.21 | 45.72 | 1,106,476 | +0.00(+0.00%) |
Aug 31, 2022 | 45.78 | 46.04 | 45.30 | 45.72 | 1,969,105 | -0.02(-0.04%) |
Aug 30, 2022 | 46.38 | 46.38 | 45.62 | 45.74 | 753,437 | -0.50(-1.08%) |
Aug 29, 2022 | 46.16 | 46.58 | 45.55 | 46.24 | 685,562 | -0.26(-0.56%) |
Aug 26, 2022 | 47.38 | 47.48 | 46.50 | 46.50 | 609,966 | -0.79(-1.67%) |
Aug 25, 2022 | 46.76 | 47.40 | 46.62 | 47.29 | 1,017,163 | +0.61(+1.31%) |
Aug 24, 2022 | 46.32 | 46.81 | 46.15 | 46.68 | 1,095,531 | +0.19(+0.41%) |
Aug 23, 2022 | 46.32 | 46.65 | 46.20 | 46.49 | 1,094,313 | +0.06(+0.13%) |
Aug 22, 2022 | 47.03 | 47.03 | 46.33 | 46.43 | 887,909 | -0.85(-1.80%) |
Aug 19, 2022 | 47.85 | 47.85 | 47.24 | 47.28 | 990,868 | -0.55(-1.15%) |
Aug 18, 2022 | 47.52 | 47.92 | 47.52 | 47.83 | 669,465 | +0.31(+0.65%) |
Aug 17, 2022 | 47.29 | 47.69 | 47.27 | 47.52 | 904,187 | +0.01(+0.02%) |
Aug 16, 2022 | 46.90 | 47.57 | 46.80 | 47.51 | 1,185,198 | +0.52(+1.11%) |
Aug 15, 2022 | 46.42 | 47.11 | 46.10 | 46.99 | 1,076,380 | -0.05(-0.11%) |
Aug 12, 2022 | 46.34 | 47.08 | 46.20 | 47.04 | 1,265,662 | +1.06(+2.31%) |
Aug 11, 2022 | 45.50 | 46.00 | 45.50 | 45.98 | 867,081 | +0.75(+1.66%) |
Aug 10, 2022 | 45.02 | 45.35 | 44.91 | 45.23 | 704,772 | +0.58(+1.30%) |
Aug 09, 2022 | 44.48 | 44.84 | 44.32 | 44.65 | 779,419 | +0.50(+1.13%) |
Aug 08, 2022 | 44.00 | 44.41 | 44.00 | 44.15 | 1,173,590 | +0.34(+0.78%) |
Aug 05, 2022 | 43.54 | 44.05 | 43.45 | 43.81 | 1,236,559 | +0.26(+0.60%) |
Aug 04, 2022 | 43.41 | 43.86 | 43.28 | 43.55 | 1,053,398 | +0.05(+0.11%) |
Aug 03, 2022 | 43.42 | 43.64 | 42.98 | 43.50 | 1,659,331 | +0.07(+0.16%) |
Aug 02, 2022 | 43.49 | 43.98 | 43.31 | 43.43 | 2,092,832 | -0.06(-0.14%) |
Aug 01, 2022 | 43.89 | 44.18 | 43.06 | 43.49 | 1,611,550 | -0.91(-2.05%) |
Jul 29, 2022 | 43.39 | 44.65 | 43.34 | 44.40 | 2,173,807 | +1.11(+2.56%) |
Jul 28, 2022 | 44.97 | 45.46 | 43.06 | 43.29 | 1,960,058 | -0.99(-2.24%) |
Jul 27, 2022 | 44.16 | 44.51 | 43.74 | 44.28 | 1,313,987 | +0.04(+0.09%) |
Jul 26, 2022 | 44.05 | 44.51 | 43.89 | 44.24 | 1,065,991 | +0.16(+0.36%) |
Jul 25, 2022 | 44.01 | 44.48 | 43.71 | 44.08 | 1,665,222 | +0.41(+0.94%) |
Jul 22, 2022 | 44.00 | 44.10 | 43.30 | 43.67 | 960,883 | -0.18(-0.41%) |
Jul 21, 2022 | 43.56 | 43.89 | 43.10 | 43.85 | 1,278,476 | +0.09(+0.21%) |
Jul 20, 2022 | 43.79 | 43.97 | 43.40 | 43.76 | 1,456,601 | -0.12(-0.27%) |
Jul 19, 2022 | 43.58 | 44.00 | 43.50 | 43.88 | 1,487,201 | +0.79(+1.83%) |
Jul 18, 2022 | 43.40 | 43.80 | 43.03 | 43.09 | 1,744,973 | -0.04(-0.09%) |
Jul 15, 2022 | 42.93 | 43.47 | 42.40 | 43.13 | 10,441,205 | +0.66(+1.55%) |
Jul 14, 2022 | 43.46 | 43.49 | 42.10 | 42.47 | 2,275,770 | -1.74(-3.94%) |
Jul 13, 2022 | 43.96 | 44.48 | 43.53 | 44.21 | 2,228,558 | +0.03(+0.07%) |
Jul 12, 2022 | 44.25 | 44.93 | 44.01 | 44.18 | 2,270,338 | -0.41(-0.92%) |
Jul 11, 2022 | 44.07 | 44.76 | 44.07 | 44.59 | 1,828,290 | +0.12(+0.27%) |
Jul 08, 2022 | 44.79 | 44.96 | 44.42 | 44.47 | 1,030,455 | -0.33(-0.74%) |
Jul 07, 2022 | 45.33 | 45.65 | 44.78 | 44.80 | 2,038,135 | +0.06(+0.13%) |
Jul 06, 2022 | 44.46 | 45.08 | 43.86 | 44.74 | 1,493,796 | +0.30(+0.68%) |
Jul 05, 2022 | 45.40 | 45.40 | 43.98 | 44.44 | 1,668,659 | -1.51(-3.29%) |
Jul 01, 2022 | 45.23 | 46.19 | 44.97 | 45.95 | 962,809 | +0.46(+1.01%) |
Jun 30, 2022 | 44.34 | 45.80 | 44.09 | 45.49 | 2,488,761 | +0.86(+1.93%) |
Jun 29, 2022 | 45.00 | 45.00 | 44.56 | 44.63 | 1,036,579 | -0.10(-0.22%) |
Jun 28, 2022 | 45.22 | 45.68 | 44.73 | 44.73 | 1,055,553 | -0.24(-0.53%) |
Jun 27, 2022 | 44.83 | 45.20 | 44.56 | 44.97 | 1,025,209 | +0.11(+0.25%) |
Jun 24, 2022 | 43.98 | 45.02 | 43.92 | 44.86 | 3,394,665 | +1.28(+2.94%) |
Jun 23, 2022 | 43.95 | 44.08 | 43.16 | 43.58 | 1,442,010 | +0.07(+0.16%) |
Jun 22, 2022 | 43.30 | 43.70 | 43.14 | 43.51 | 1,593,238 | -0.22(-0.50%) |
Jun 21, 2022 | 43.96 | 44.14 | 43.48 | 43.73 | 1,389,731 | +0.33(+0.76%) |
Jun 17, 2022 | 42.13 | 43.63 | 42.13 | 43.40 | 4,594,947 | +1.17(+2.77%) |
Jun 16, 2022 | 43.28 | 43.41 | 42.09 | 42.23 | 2,029,995 | -1.76(-4.00%) |
Jun 15, 2022 | 44.74 | 44.87 | 43.40 | 43.99 | 2,185,987 | -0.56(-1.26%) |
Jun 14, 2022 | 43.98 | 44.91 | 43.98 | 44.55 | 1,705,977 | +0.56(+1.27%) |
Jun 13, 2022 | 44.33 | 44.83 | 43.70 | 43.99 | 2,014,091 | -1.24(-2.74%) |
Jun 10, 2022 | 45.04 | 45.69 | 44.83 | 45.23 | 1,277,150 | -0.58(-1.27%) |
Jun 09, 2022 | 46.81 | 46.81 | 45.81 | 45.81 | 1,175,070 | -1.00(-2.14%) |
Jun 08, 2022 | 46.99 | 47.19 | 46.49 | 46.81 | 966,586 | -0.61(-1.29%) |
Jun 07, 2022 | 46.97 | 47.48 | 46.76 | 47.42 | 839,844 | +0.32(+0.68%) |
Jun 06, 2022 | 46.80 | 47.41 | 46.53 | 47.10 | 767,207 | +0.38(+0.81%) |
Jun 03, 2022 | 47.25 | 47.25 | 46.59 | 46.72 | 814,734 | -0.75(-1.58%) |
Jun 02, 2022 | 46.76 | 47.49 | 46.31 | 47.47 | 1,215,701 | +0.70(+1.50%) |
Jun 01, 2022 | 47.46 | 47.65 | 46.14 | 46.77 | 1,864,661 | -0.69(-1.45%) |
May 31, 2022 | 47.24 | 47.93 | 46.56 | 47.46 | 2,508,299 | +0.00(+0.00%) |
May 27, 2022 | 47.14 | 47.50 | 46.98 | 47.46 | 1,284,932 | +0.39(+0.83%) |
May 26, 2022 | 46.75 | 47.23 | 46.68 | 47.07 | 1,461,848 | +0.66(+1.42%) |
May 25, 2022 | 45.78 | 46.59 | 45.78 | 46.41 | 1,276,304 | +0.28(+0.61%) |
May 24, 2022 | 46.20 | 46.44 | 45.40 | 46.13 | 1,452,303 | -0.18(-0.39%) |
May 23, 2022 | 45.85 | 46.46 | 45.56 | 46.31 | 1,264,433 | +0.89(+1.96%) |
May 20, 2022 | 45.58 | 45.86 | 44.51 | 45.42 | 2,001,512 | +0.20(+0.44%) |
May 19, 2022 | 45.28 | 45.91 | 44.62 | 45.22 | 1,797,508 | -0.60(-1.31%) |
May 18, 2022 | 46.70 | 46.91 | 45.70 | 45.82 | 1,672,395 | -1.06(-2.26%) |
May 17, 2022 | 46.25 | 46.89 | 46.25 | 46.88 | 2,034,386 | +0.77(+1.67%) |
May 16, 2022 | 46.14 | 46.45 | 45.87 | 46.11 | 1,579,717 | +0.09(+0.20%) |
May 13, 2022 | 45.30 | 46.40 | 45.29 | 46.02 | 2,431,818 | +0.78(+1.72%) |
May 12, 2022 | 45.67 | 45.90 | 44.80 | 45.24 | 3,126,629 | -0.49(-1.07%) |
May 11, 2022 | 45.66 | 46.71 | 45.66 | 45.73 | 2,380,881 | -0.06(-0.13%) |
May 10, 2022 | 45.41 | 46.09 | 45.22 | 45.79 | 2,856,213 | +0.57(+1.26%) |
May 09, 2022 | 46.12 | 46.54 | 45.14 | 45.22 | 2,179,580 | -1.32(-2.84%) |
May 06, 2022 | 46.04 | 46.84 | 46.02 | 46.54 | 1,868,949 | +0.09(+0.19%) |
May 05, 2022 | 46.50 | 47.00 | 46.07 | 46.45 | 1,975,213 | -0.86(-1.82%) |
May 04, 2022 | 46.36 | 47.52 | 46.24 | 47.31 | 1,914,950 | +0.88(+1.90%) |
May 03, 2022 | 46.14 | 46.93 | 46.13 | 46.43 | 1,570,147 | +0.55(+1.20%) |