Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.18 | 52.05 | 51.01 | 52.01 | 2,695,794 | +1.08(+2.12%) |
Mar 30, 2023 | 51.49 | 51.67 | 50.79 | 50.93 | 2,092,902 | -0.14(-0.28%) |
Mar 29, 2023 | 51.12 | 51.27 | 50.79 | 51.08 | 1,996,758 | +0.33(+0.65%) |
Mar 28, 2023 | 50.37 | 50.95 | 50.31 | 50.75 | 1,774,106 | +0.27(+0.53%) |
Mar 27, 2023 | 50.67 | 50.91 | 50.12 | 50.48 | 2,507,455 | +0.05(+0.10%) |
Mar 24, 2023 | 49.82 | 50.56 | 49.32 | 50.43 | 2,723,809 | +0.54(+1.08%) |
Mar 23, 2023 | 50.02 | 50.58 | 49.43 | 49.89 | 2,915,493 | -0.09(-0.17%) |
Mar 22, 2023 | 50.98 | 51.29 | 49.96 | 49.98 | 3,015,053 | -1.26(-2.47%) |
Mar 21, 2023 | 51.67 | 51.83 | 50.70 | 51.24 | 3,323,181 | -0.01(-0.02%) |
Mar 20, 2023 | 50.38 | 51.31 | 50.32 | 51.25 | 3,744,484 | +0.97(+1.94%) |
Mar 17, 2023 | 50.36 | 50.55 | 49.72 | 50.28 | 9,543,932 | -0.23(-0.46%) |
Mar 16, 2023 | 49.39 | 50.78 | 49.23 | 50.51 | 3,466,551 | +0.79(+1.59%) |
Mar 15, 2023 | 49.88 | 50.06 | 48.98 | 49.72 | 4,174,799 | -0.76(-1.51%) |
Mar 14, 2023 | 50.48 | 51.09 | 49.96 | 50.48 | 3,413,099 | +0.63(+1.26%) |
Mar 13, 2023 | 49.31 | 50.55 | 49.24 | 49.85 | 3,526,928 | +0.17(+0.35%) |
Mar 10, 2023 | 50.26 | 51.24 | 49.47 | 49.68 | 4,261,988 | -0.56(-1.11%) |
Mar 09, 2023 | 51.34 | 51.39 | 50.07 | 50.24 | 2,119,374 | -0.82(-1.61%) |
Mar 08, 2023 | 50.82 | 51.11 | 50.55 | 51.06 | 1,903,796 | +0.33(+0.65%) |
Mar 07, 2023 | 51.44 | 51.57 | 50.54 | 50.73 | 2,843,563 | -0.72(-1.41%) |
Mar 06, 2023 | 51.96 | 52.33 | 51.39 | 51.46 | 3,523,283 | -0.31(-0.60%) |
Mar 03, 2023 | 51.29 | 51.88 | 51.04 | 51.76 | 3,616,429 | +0.75(+1.47%) |
Mar 02, 2023 | 49.60 | 51.04 | 49.39 | 51.01 | 3,330,042 | +1.30(+2.62%) |
Mar 01, 2023 | 49.56 | 49.90 | 49.30 | 49.71 | 2,979,959 | -0.01(-0.02%) |
Feb 28, 2023 | 49.70 | 50.26 | 49.58 | 49.72 | 4,478,228 | -0.01(-0.02%) |
Feb 27, 2023 | 49.75 | 50.12 | 49.57 | 49.73 | 2,029,392 | +0.32(+0.64%) |
Feb 24, 2023 | 48.86 | 49.51 | 48.57 | 49.41 | 2,385,492 | -0.15(-0.31%) |
Feb 23, 2023 | 49.91 | 50.12 | 48.89 | 49.57 | 2,533,657 | -0.19(-0.39%) |
Feb 22, 2023 | 49.80 | 49.96 | 49.35 | 49.76 | 2,878,434 | +0.14(+0.27%) |
Feb 21, 2023 | 51.11 | 51.11 | 49.50 | 49.62 | 2,772,017 | -1.91(-3.71%) |
Feb 17, 2023 | 50.91 | 51.74 | 50.76 | 51.53 | 3,146,842 | +0.41(+0.79%) |
Feb 16, 2023 | 50.58 | 51.53 | 50.33 | 51.13 | 2,706,328 | -0.06(-0.11%) |
Feb 15, 2023 | 50.62 | 51.21 | 50.31 | 51.19 | 2,431,416 | +0.33(+0.64%) |
Feb 14, 2023 | 50.89 | 51.31 | 50.23 | 50.86 | 3,065,728 | -0.28(-0.55%) |
Feb 13, 2023 | 50.47 | 51.33 | 50.29 | 51.14 | 2,183,991 | +0.89(+1.77%) |
Feb 10, 2023 | 49.95 | 50.42 | 49.62 | 50.25 | 1,892,230 | -0.05(-0.10%) |
Feb 09, 2023 | 51.15 | 51.37 | 50.10 | 50.30 | 2,523,975 | -0.49(-0.97%) |
Feb 08, 2023 | 51.53 | 51.67 | 50.61 | 50.79 | 2,687,377 | -0.78(-1.51%) |
Feb 07, 2023 | 51.01 | 51.70 | 50.41 | 51.57 | 3,337,137 | +0.24(+0.47%) |
Feb 06, 2023 | 51.89 | 52.11 | 51.03 | 51.33 | 3,082,618 | -0.94(-1.79%) |
Feb 03, 2023 | 52.61 | 52.88 | 51.86 | 52.27 | 4,184,516 | -1.05(-1.97%) |
Feb 02, 2023 | 50.46 | 53.36 | 50.33 | 53.32 | 7,405,145 | +3.27(+6.53%) |
Feb 01, 2023 | 48.27 | 50.39 | 48.25 | 50.05 | 3,706,765 | +1.64(+3.39%) |
Jan 31, 2023 | 47.35 | 48.45 | 47.32 | 48.41 | 4,981,552 | +1.07(+2.27%) |
Jan 30, 2023 | 47.74 | 48.23 | 47.24 | 47.34 | 2,912,019 | -0.79(-1.63%) |
Jan 27, 2023 | 47.43 | 48.39 | 47.36 | 48.12 | 2,631,221 | +0.61(+1.29%) |
Jan 26, 2023 | 47.70 | 47.93 | 47.08 | 47.51 | 2,879,418 | +0.13(+0.28%) |
Jan 25, 2023 | 47.35 | 47.41 | 46.47 | 47.37 | 2,582,981 | -0.11(-0.22%) |
Jan 24, 2023 | 46.90 | 47.55 | 46.32 | 47.48 | 4,634,645 | +0.57(+1.20%) |
Jan 23, 2023 | 47.02 | 47.34 | 46.65 | 46.91 | 3,536,602 | -0.01(-0.02%) |
Jan 20, 2023 | 45.07 | 47.06 | 44.62 | 46.92 | 6,407,896 | +2.11(+4.70%) |
Jan 19, 2023 | 45.44 | 46.52 | 43.76 | 44.82 | 8,766,627 | -0.71(-1.56%) |
Jan 18, 2023 | 46.18 | 46.74 | 45.49 | 45.53 | 5,525,494 | -0.65(-1.41%) |
Jan 17, 2023 | 46.80 | 47.01 | 46.03 | 46.18 | 4,218,692 | -0.57(-1.23%) |
Jan 13, 2023 | 46.58 | 46.81 | 46.10 | 46.75 | 2,446,510 | -0.19(-0.41%) |
Jan 12, 2023 | 47.02 | 47.33 | 46.21 | 46.94 | 3,882,321 | -0.08(-0.16%) |
Jan 11, 2023 | 46.74 | 47.21 | 46.53 | 47.02 | 3,859,884 | +0.57(+1.24%) |
Jan 10, 2023 | 45.75 | 46.47 | 45.65 | 46.44 | 2,004,385 | +0.53(+1.15%) |
Jan 09, 2023 | 45.69 | 46.85 | 45.54 | 45.92 | 3,861,149 | +0.33(+0.71%) |
Jan 06, 2023 | 44.79 | 45.74 | 44.58 | 45.59 | 3,755,977 | +1.25(+2.83%) |
Jan 05, 2023 | 45.68 | 45.73 | 43.82 | 44.34 | 4,353,663 | -1.60(-3.48%) |
Jan 04, 2023 | 45.96 | 46.36 | 45.50 | 45.94 | 2,639,847 | +0.55(+1.20%) |
Jan 03, 2023 | 45.60 | 45.67 | 44.87 | 45.39 | 3,528,639 | +0.08(+0.17%) |
Dec 30, 2022 | 45.30 | 45.46 | 44.86 | 45.31 | 2,246,525 | -0.23(-0.50%) |
Dec 29, 2022 | 45.25 | 45.78 | 45.09 | 45.54 | 2,696,523 | +0.69(+1.54%) |
Dec 28, 2022 | 45.68 | 45.80 | 44.84 | 44.86 | 2,486,249 | -0.62(-1.37%) |
Dec 27, 2022 | 45.76 | 45.90 | 45.35 | 45.48 | 2,068,601 | -0.26(-0.57%) |
Dec 23, 2022 | 45.63 | 46.00 | 45.42 | 45.74 | 1,621,676 | +0.07(+0.15%) |
Dec 22, 2022 | 45.58 | 45.70 | 44.70 | 45.67 | 3,387,780 | -0.24(-0.52%) |
Dec 21, 2022 | 45.73 | 46.00 | 45.47 | 45.91 | 2,221,174 | +0.28(+0.61%) |
Dec 20, 2022 | 45.63 | 45.91 | 45.40 | 45.63 | 2,829,375 | -0.10(-0.21%) |
Dec 19, 2022 | 46.01 | 46.43 | 45.31 | 45.73 | 3,274,125 | -0.12(-0.25%) |
Dec 16, 2022 | 45.40 | 45.98 | 45.22 | 45.84 | 7,382,305 | -0.10(-0.21%) |
Dec 15, 2022 | 47.14 | 47.26 | 45.46 | 45.94 | 5,310,972 | -1.54(-3.25%) |
Dec 14, 2022 | 48.19 | 48.39 | 47.08 | 47.48 | 4,840,938 | -0.54(-1.12%) |
Dec 13, 2022 | 51.02 | 51.22 | 47.45 | 48.02 | 7,083,229 | -1.47(-2.96%) |
Dec 12, 2022 | 49.09 | 49.48 | 48.85 | 49.48 | 2,667,876 | +0.68(+1.39%) |
Dec 09, 2022 | 48.96 | 49.32 | 48.69 | 48.80 | 2,905,951 | -0.20(-0.41%) |
Dec 08, 2022 | 48.33 | 49.13 | 48.21 | 49.00 | 2,863,090 | +0.88(+1.83%) |
Dec 07, 2022 | 47.86 | 48.71 | 47.76 | 48.12 | 2,482,326 | +0.11(+0.22%) |
Dec 06, 2022 | 48.82 | 49.04 | 47.60 | 48.02 | 4,071,676 | -0.72(-1.47%) |
Dec 05, 2022 | 48.89 | 48.93 | 48.01 | 48.73 | 3,382,167 | -0.52(-1.05%) |
Dec 02, 2022 | 48.76 | 49.43 | 48.25 | 49.25 | 4,270,353 | -0.12(-0.25%) |
Dec 01, 2022 | 49.49 | 49.75 | 48.88 | 49.38 | 3,943,095 | +0.05(+0.10%) |
Nov 30, 2022 | 48.02 | 49.36 | 47.33 | 49.33 | 5,831,090 | +1.19(+2.47%) |
Nov 29, 2022 | 48.78 | 48.92 | 47.71 | 48.14 | 2,908,057 | -0.88(-1.80%) |
Nov 28, 2022 | 50.05 | 50.14 | 48.82 | 49.02 | 2,322,762 | -1.09(-2.18%) |
Nov 25, 2022 | 50.02 | 50.28 | 50.00 | 50.11 | 940,117 | -0.08(-0.15%) |
Nov 23, 2022 | 50.15 | 50.63 | 49.99 | 50.19 | 1,816,852 | +0.02(+0.04%) |
Nov 22, 2022 | 50.18 | 50.69 | 49.68 | 50.17 | 2,470,430 | +0.33(+0.65%) |
Nov 21, 2022 | 49.49 | 50.01 | 49.22 | 49.84 | 2,871,591 | +0.37(+0.75%) |
Nov 18, 2022 | 49.92 | 50.10 | 48.88 | 49.47 | 3,577,351 | +0.07(+0.14%) |
Nov 17, 2022 | 48.93 | 49.44 | 48.00 | 49.40 | 3,474,784 | -0.16(-0.33%) |
Nov 16, 2022 | 49.44 | 50.07 | 49.34 | 49.57 | 2,859,448 | +0.12(+0.25%) |
Nov 15, 2022 | 50.15 | 50.26 | 48.98 | 49.44 | 3,192,310 | -0.05(-0.10%) |
Nov 14, 2022 | 49.61 | 50.39 | 49.40 | 49.49 | 3,432,760 | -0.11(-0.23%) |
Nov 11, 2022 | 49.62 | 49.78 | 48.99 | 49.60 | 3,073,472 | -0.07(-0.14%) |
Nov 10, 2022 | 48.65 | 49.78 | 48.33 | 49.67 | 5,740,940 | +2.86(+6.12%) |
Nov 09, 2022 | 47.31 | 47.86 | 46.73 | 46.81 | 2,742,130 | -0.86(-1.81%) |
Nov 08, 2022 | 47.69 | 48.26 | 47.05 | 47.67 | 2,548,101 | +0.20(+0.42%) |
Nov 07, 2022 | 47.67 | 47.79 | 46.69 | 47.47 | 2,424,611 | +0.08(+0.16%) |
Nov 04, 2022 | 46.73 | 47.54 | 46.41 | 47.39 | 3,589,713 | +1.22(+2.63%) |
Nov 03, 2022 | 45.47 | 46.96 | 45.21 | 46.18 | 4,612,335 | +0.20(+0.44%) |
Nov 02, 2022 | 46.77 | 47.99 | 45.95 | 45.98 | 4,783,867 | -0.79(-1.68%) |
Nov 01, 2022 | 46.70 | 47.07 | 46.40 | 46.76 | 4,402,897 | +0.48(+1.03%) |
Oct 31, 2022 | 46.37 | 46.84 | 46.11 | 46.28 | 3,348,861 | -0.34(-0.74%) |
Oct 28, 2022 | 45.13 | 46.76 | 45.13 | 46.63 | 3,443,882 | +1.57(+3.49%) |
Oct 27, 2022 | 44.86 | 45.62 | 44.62 | 45.06 | 3,473,232 | +0.36(+0.81%) |
Oct 26, 2022 | 45.16 | 45.32 | 44.40 | 44.69 | 3,363,576 | -0.21(-0.47%) |
Oct 25, 2022 | 44.48 | 44.92 | 44.25 | 44.90 | 4,243,166 | +0.39(+0.88%) |
Oct 24, 2022 | 44.26 | 44.75 | 43.98 | 44.51 | 3,828,561 | +0.67(+1.52%) |
Oct 21, 2022 | 43.11 | 43.92 | 42.91 | 43.85 | 5,235,768 | +0.70(+1.63%) |
Oct 20, 2022 | 43.98 | 44.01 | 42.72 | 43.14 | 3,384,994 | -0.69(-1.58%) |
Oct 19, 2022 | 44.91 | 45.02 | 43.30 | 43.84 | 2,904,828 | -1.33(-2.95%) |
Oct 18, 2022 | 44.68 | 45.46 | 44.55 | 45.17 | 5,078,547 | +1.31(+2.99%) |
Oct 17, 2022 | 42.55 | 43.95 | 42.50 | 43.86 | 5,750,172 | +2.12(+5.08%) |
Oct 14, 2022 | 44.51 | 44.67 | 41.61 | 41.74 | 6,136,896 | -2.78(-6.24%) |
Oct 13, 2022 | 41.92 | 45.34 | 41.69 | 44.51 | 7,830,069 | +1.07(+2.45%) |
Oct 12, 2022 | 44.27 | 44.68 | 43.40 | 43.45 | 4,610,757 | -0.68(-1.53%) |
Oct 11, 2022 | 43.94 | 44.64 | 43.66 | 44.12 | 3,945,760 | +0.20(+0.45%) |
Oct 10, 2022 | 44.04 | 44.48 | 43.71 | 43.92 | 4,347,889 | +0.30(+0.70%) |
Oct 07, 2022 | 44.49 | 44.49 | 43.39 | 43.62 | 4,111,341 | -1.46(-3.23%) |
Oct 06, 2022 | 45.75 | 45.95 | 44.94 | 45.07 | 3,189,564 | -0.71(-1.56%) |
Oct 05, 2022 | 45.69 | 46.23 | 45.43 | 45.79 | 3,682,159 | -0.25(-0.54%) |
Oct 04, 2022 | 45.71 | 46.15 | 45.52 | 46.04 | 3,846,450 | +0.95(+2.11%) |
Oct 03, 2022 | 44.38 | 45.41 | 44.34 | 45.08 | 3,565,396 | +1.28(+2.93%) |
Sep 30, 2022 | 44.16 | 44.42 | 43.59 | 43.80 | 3,967,046 | -0.50(-1.14%) |
Sep 29, 2022 | 45.04 | 45.05 | 43.96 | 44.30 | 3,577,095 | -0.97(-2.14%) |
Sep 28, 2022 | 45.06 | 45.68 | 44.57 | 45.27 | 4,110,929 | +0.64(+1.43%) |
Sep 27, 2022 | 45.20 | 45.39 | 44.18 | 44.64 | 3,587,209 | -0.36(-0.80%) |
Sep 26, 2022 | 45.26 | 45.60 | 44.82 | 45.00 | 4,802,589 | -0.40(-0.88%) |
Sep 23, 2022 | 45.13 | 45.97 | 44.87 | 45.40 | 4,603,285 | +0.12(+0.27%) |
Sep 22, 2022 | 44.98 | 45.57 | 44.75 | 45.27 | 4,783,052 | +0.19(+0.42%) |
Sep 21, 2022 | 45.96 | 46.93 | 45.08 | 45.08 | 3,925,983 | -0.36(-0.80%) |
Sep 20, 2022 | 45.70 | 45.78 | 44.51 | 45.45 | 4,031,365 | -0.63(-1.36%) |
Sep 19, 2022 | 45.13 | 46.21 | 44.82 | 46.07 | 3,863,048 | +1.02(+2.26%) |
Sep 16, 2022 | 44.47 | 45.16 | 44.18 | 45.06 | 6,582,978 | +0.12(+0.28%) |
Sep 15, 2022 | 45.59 | 45.81 | 44.72 | 44.93 | 3,136,172 | -0.66(-1.44%) |
Sep 14, 2022 | 45.71 | 45.91 | 45.14 | 45.59 | 3,757,830 | -0.10(-0.21%) |
Sep 13, 2022 | 47.43 | 47.57 | 45.53 | 45.68 | 4,606,251 | -2.62(-5.42%) |
Sep 12, 2022 | 48.85 | 48.97 | 47.99 | 48.30 | 3,357,421 | -0.41(-0.84%) |
Sep 09, 2022 | 48.49 | 48.86 | 48.37 | 48.71 | 2,345,181 | +0.49(+1.03%) |
Sep 08, 2022 | 48.15 | 48.60 | 47.56 | 48.21 | 3,078,981 | -0.40(-0.82%) |
Sep 07, 2022 | 48.05 | 48.79 | 47.78 | 48.61 | 2,987,912 | +0.76(+1.59%) |
Sep 06, 2022 | 48.09 | 48.27 | 47.45 | 47.85 | 3,374,902 | -0.16(-0.34%) |
Sep 02, 2022 | 48.83 | 49.27 | 47.61 | 48.01 | 2,355,608 | -0.46(-0.94%) |
Sep 01, 2022 | 47.66 | 48.57 | 47.58 | 48.47 | 3,709,573 | +0.59(+1.23%) |
Aug 31, 2022 | 48.37 | 48.71 | 47.74 | 47.88 | 3,682,305 | -0.18(-0.38%) |
Aug 30, 2022 | 48.63 | 48.69 | 47.60 | 48.06 | 2,704,436 | -0.47(-0.96%) |
Aug 29, 2022 | 48.57 | 48.93 | 47.99 | 48.53 | 1,964,400 | +0.05(+0.10%) |
Aug 26, 2022 | 50.72 | 50.89 | 48.38 | 48.48 | 3,229,198 | -2.25(-4.43%) |
Aug 25, 2022 | 50.81 | 50.81 | 50.20 | 50.73 | 2,300,691 | +0.29(+0.58%) |
Aug 24, 2022 | 50.47 | 50.69 | 50.04 | 50.43 | 2,060,179 | +0.21(+0.42%) |
Aug 23, 2022 | 50.92 | 51.19 | 50.18 | 50.22 | 2,404,505 | -0.83(-1.62%) |
Aug 22, 2022 | 52.36 | 52.38 | 50.94 | 51.05 | 2,560,831 | -1.47(-2.81%) |
Aug 19, 2022 | 52.76 | 52.81 | 52.14 | 52.52 | 5,697,336 | -0.56(-1.06%) |
Aug 18, 2022 | 53.18 | 53.32 | 52.83 | 53.08 | 2,084,531 | +0.10(+0.18%) |
Aug 17, 2022 | 53.02 | 53.24 | 52.67 | 52.99 | 2,011,486 | -0.33(-0.62%) |
Aug 16, 2022 | 53.07 | 53.89 | 52.99 | 53.32 | 2,726,977 | -0.06(-0.11%) |
Aug 15, 2022 | 53.07 | 53.50 | 52.80 | 53.38 | 2,461,495 | +0.31(+0.59%) |
Aug 12, 2022 | 51.97 | 53.09 | 51.93 | 53.07 | 2,086,656 | +1.16(+2.24%) |
Aug 11, 2022 | 51.83 | 52.44 | 51.66 | 51.90 | 2,998,893 | +0.12(+0.24%) |
Aug 10, 2022 | 51.68 | 52.32 | 51.44 | 51.78 | 2,763,922 | +1.07(+2.12%) |
Aug 09, 2022 | 50.98 | 51.28 | 50.53 | 50.71 | 2,296,389 | -0.35(-0.69%) |
Aug 08, 2022 | 50.74 | 51.29 | 50.59 | 51.06 | 2,203,407 | +0.68(+1.36%) |
Aug 05, 2022 | 49.41 | 50.42 | 49.22 | 50.37 | 2,153,997 | +0.63(+1.26%) |
Aug 04, 2022 | 49.72 | 50.03 | 49.54 | 49.75 | 2,654,361 | +0.45(+0.91%) |
Aug 03, 2022 | 48.58 | 49.41 | 48.21 | 49.30 | 3,183,782 | +0.70(+1.45%) |
Aug 02, 2022 | 48.79 | 49.43 | 48.35 | 48.59 | 3,373,316 | -0.44(-0.89%) |
Aug 01, 2022 | 48.39 | 49.14 | 48.16 | 49.03 | 3,099,524 | +0.17(+0.35%) |
Jul 29, 2022 | 47.65 | 49.12 | 47.50 | 48.86 | 4,433,796 | +1.39(+2.93%) |
Jul 28, 2022 | 46.12 | 47.70 | 46.09 | 47.47 | 3,630,078 | +1.54(+3.36%) |
Jul 27, 2022 | 45.65 | 46.09 | 44.76 | 45.93 | 3,585,757 | +0.54(+1.19%) |
Jul 26, 2022 | 45.50 | 45.63 | 45.12 | 45.39 | 3,439,010 | -0.27(-0.58%) |
Jul 25, 2022 | 45.95 | 45.95 | 45.21 | 45.65 | 3,359,988 | -0.15(-0.33%) |
Jul 22, 2022 | 46.26 | 46.59 | 45.52 | 45.81 | 2,742,974 | -0.28(-0.62%) |
Jul 21, 2022 | 45.92 | 46.11 | 45.49 | 46.09 | 3,334,733 | +0.26(+0.56%) |
Jul 20, 2022 | 45.92 | 45.95 | 45.49 | 45.83 | 3,079,541 | -0.01(-0.02%) |
Jul 19, 2022 | 45.78 | 45.88 | 45.37 | 45.84 | 3,972,993 | +0.58(+1.27%) |
Jul 18, 2022 | 45.49 | 46.06 | 45.10 | 45.27 | 4,575,991 | -0.14(-0.31%) |
Jul 15, 2022 | 45.15 | 45.66 | 44.89 | 45.41 | 4,720,757 | +0.66(+1.48%) |
Jul 14, 2022 | 43.23 | 45.07 | 43.18 | 44.75 | 5,945,371 | +0.54(+1.22%) |
Jul 13, 2022 | 44.99 | 45.60 | 43.75 | 44.21 | 9,084,850 | -3.04(-6.44%) |
Jul 12, 2022 | 47.92 | 48.37 | 47.15 | 47.25 | 4,974,814 | -0.48(-1.01%) |
Jul 11, 2022 | 47.57 | 48.24 | 47.57 | 47.73 | 2,972,149 | -0.13(-0.28%) |
Jul 08, 2022 | 47.95 | 48.05 | 47.19 | 47.87 | 2,153,188 | -0.14(-0.30%) |
Jul 07, 2022 | 47.69 | 48.16 | 47.58 | 48.01 | 2,740,184 | +0.35(+0.73%) |
Jul 06, 2022 | 47.14 | 48.16 | 47.11 | 47.66 | 2,824,377 | +0.71(+1.51%) |
Jul 05, 2022 | 46.61 | 46.95 | 45.81 | 46.95 | 2,825,971 | -0.07(-0.14%) |
Jul 01, 2022 | 47.03 | 47.49 | 46.31 | 47.02 | 3,092,256 | -0.17(-0.36%) |
Jun 30, 2022 | 46.67 | 47.72 | 46.26 | 47.19 | 2,883,369 | +0.20(+0.42%) |
Jun 29, 2022 | 46.73 | 47.15 | 46.21 | 46.99 | 3,366,062 | +0.51(+1.10%) |
Jun 28, 2022 | 48.59 | 48.82 | 46.37 | 46.48 | 4,337,037 | -2.08(-4.28%) |
Jun 27, 2022 | 48.84 | 49.12 | 48.37 | 48.56 | 2,890,466 | -0.50(-1.02%) |
Jun 24, 2022 | 48.11 | 49.07 | 47.82 | 49.06 | 4,884,457 | +1.38(+2.89%) |
Jun 23, 2022 | 47.45 | 47.84 | 47.04 | 47.68 | 3,539,514 | +0.57(+1.20%) |
Jun 22, 2022 | 46.48 | 47.58 | 46.46 | 47.11 | 3,365,338 | +0.09(+0.20%) |
Jun 21, 2022 | 46.34 | 47.22 | 46.14 | 47.02 | 3,802,579 | +1.19(+2.60%) |
Jun 17, 2022 | 45.88 | 46.50 | 45.47 | 45.82 | 6,064,887 | -0.24(-0.51%) |
Jun 16, 2022 | 46.14 | 46.63 | 45.69 | 46.06 | 5,269,476 | -0.83(-1.77%) |
Jun 15, 2022 | 46.91 | 47.41 | 45.87 | 46.89 | 3,983,997 | +0.45(+0.98%) |
Jun 14, 2022 | 47.49 | 47.67 | 45.92 | 46.44 | 2,789,550 | -0.90(-1.90%) |
Jun 13, 2022 | 48.23 | 48.31 | 47.18 | 47.34 | 3,289,223 | -1.80(-3.66%) |
Jun 10, 2022 | 49.14 | 49.64 | 48.62 | 49.13 | 2,510,599 | -0.81(-1.63%) |
Jun 09, 2022 | 50.60 | 51.22 | 49.92 | 49.95 | 2,176,513 | -0.92(-1.80%) |
Jun 08, 2022 | 51.74 | 51.81 | 50.82 | 50.86 | 1,882,307 | -1.09(-2.09%) |
Jun 07, 2022 | 51.44 | 52.13 | 50.76 | 51.95 | 2,202,198 | +0.22(+0.42%) |
Jun 06, 2022 | 51.61 | 52.06 | 51.34 | 51.73 | 2,762,180 | +0.27(+0.53%) |
Jun 03, 2022 | 51.75 | 51.84 | 51.20 | 51.46 | 2,659,956 | -0.66(-1.27%) |
Jun 02, 2022 | 51.35 | 52.17 | 50.72 | 52.12 | 2,338,485 | +1.16(+2.28%) |
Jun 01, 2022 | 50.99 | 51.34 | 50.21 | 50.96 | 2,975,725 | +0.33(+0.65%) |
May 31, 2022 | 50.68 | 50.89 | 49.91 | 50.63 | 4,757,485 | -0.53(-1.03%) |
May 27, 2022 | 50.13 | 51.17 | 50.03 | 51.16 | 2,662,337 | +1.51(+3.05%) |
May 26, 2022 | 49.01 | 49.98 | 49.01 | 49.64 | 2,540,938 | +0.79(+1.63%) |
May 25, 2022 | 48.98 | 49.19 | 48.13 | 48.85 | 2,503,678 | -0.29(-0.60%) |
May 24, 2022 | 48.71 | 49.27 | 48.26 | 49.14 | 2,088,652 | +0.06(+0.12%) |
May 23, 2022 | 49.18 | 49.44 | 48.60 | 49.09 | 3,240,217 | +0.45(+0.93%) |
May 20, 2022 | 48.87 | 49.04 | 47.76 | 48.63 | 3,371,956 | +0.10(+0.21%) |
May 19, 2022 | 48.38 | 49.21 | 47.63 | 48.53 | 3,694,955 | +0.04(+0.08%) |
May 18, 2022 | 49.80 | 49.89 | 48.22 | 48.49 | 3,597,950 | -1.84(-3.66%) |
May 17, 2022 | 50.48 | 50.61 | 49.85 | 50.33 | 2,609,035 | +0.51(+1.02%) |
May 16, 2022 | 49.66 | 50.05 | 48.98 | 49.82 | 3,639,038 | +0.02(+0.04%) |
May 13, 2022 | 49.57 | 50.19 | 49.37 | 49.80 | 3,076,167 | +0.43(+0.88%) |
May 12, 2022 | 47.69 | 49.37 | 47.59 | 49.37 | 4,288,386 | +1.56(+3.26%) |
May 11, 2022 | 48.79 | 49.25 | 47.69 | 47.81 | 4,744,253 | -1.25(-2.54%) |
May 10, 2022 | 51.31 | 51.31 | 48.82 | 49.06 | 4,323,679 | -1.13(-2.26%) |
May 09, 2022 | 49.79 | 50.92 | 49.46 | 50.19 | 4,580,672 | -0.06(-0.11%) |
May 06, 2022 | 50.96 | 51.03 | 49.71 | 50.25 | 4,094,276 | -0.96(-1.88%) |
May 05, 2022 | 53.59 | 53.75 | 50.75 | 51.21 | 4,840,826 | -2.90(-5.36%) |
May 04, 2022 | 51.76 | 54.20 | 51.50 | 54.11 | 4,820,868 | +2.31(+4.45%) |
May 03, 2022 | 52.19 | 52.67 | 51.51 | 51.81 | 3,645,813 | -0.18(-0.35%) |
May 02, 2022 | 52.53 | 52.90 | 51.01 | 51.99 | 3,554,819 | -0.29(-0.56%) |
Apr 29, 2022 | 53.86 | 54.36 | 52.13 | 52.28 | 4,046,371 | -2.01(-3.71%) |
Apr 28, 2022 | 53.01 | 54.54 | 52.55 | 54.29 | 3,306,018 | +1.61(+3.05%) |
Apr 27, 2022 | 52.98 | 53.67 | 52.64 | 52.69 | 2,767,648 | -0.20(-0.38%) |
Apr 26, 2022 | 53.22 | 53.61 | 52.86 | 52.89 | 3,082,702 | -0.65(-1.22%) |
Apr 25, 2022 | 53.55 | 53.91 | 52.41 | 53.54 | 3,037,424 | +0.00(+0.00%) |
Apr 22, 2022 | 54.05 | 54.47 | 53.32 | 53.54 | 3,433,414 | -0.71(-1.32%) |
Apr 21, 2022 | 53.98 | 54.59 | 53.86 | 54.25 | 4,634,985 | +0.65(+1.21%) |
Apr 20, 2022 | 53.62 | 54.33 | 53.29 | 53.60 | 3,862,866 | +0.30(+0.56%) |
Apr 19, 2022 | 51.75 | 53.42 | 51.65 | 53.30 | 5,046,622 | +1.65(+3.18%) |
Apr 18, 2022 | 52.54 | 52.74 | 51.37 | 51.66 | 3,960,919 | -1.00(-1.89%) |
Apr 14, 2022 | 55.47 | 55.52 | 52.47 | 52.65 | 6,499,751 | -2.79(-5.04%) |
Apr 13, 2022 | 53.31 | 56.17 | 52.90 | 55.45 | 5,379,515 | +1.21(+2.24%) |
Apr 12, 2022 | 54.61 | 55.46 | 54.13 | 54.23 | 3,912,633 | -0.26(-0.48%) |
Apr 11, 2022 | 54.19 | 54.96 | 54.16 | 54.50 | 3,600,013 | +0.26(+0.49%) |
Apr 08, 2022 | 55.17 | 55.27 | 53.74 | 54.23 | 4,937,328 | -0.96(-1.74%) |
Apr 07, 2022 | 55.98 | 56.14 | 54.87 | 55.19 | 3,352,900 | -0.96(-1.71%) |
Apr 06, 2022 | 55.69 | 56.25 | 55.32 | 56.15 | 3,554,363 | +0.39(+0.69%) |
Apr 05, 2022 | 56.55 | 57.08 | 55.39 | 55.77 | 3,196,201 | -0.78(-1.38%) |
Apr 04, 2022 | 56.09 | 56.73 | 56.09 | 56.55 | 3,153,154 | +0.45(+0.80%) |