Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 58.62 | 59.56 | 58.61 | 59.53 | 2,151,687 | +1.05(+1.79%) |
Apr 27, 2023 | 57.85 | 58.56 | 57.85 | 58.48 | 1,293,287 | +0.87(+1.51%) |
Apr 26, 2023 | 58.18 | 58.55 | 57.59 | 57.61 | 1,614,287 | -0.65(-1.11%) |
Apr 25, 2023 | 58.87 | 59.12 | 58.14 | 58.26 | 1,815,229 | -0.77(-1.31%) |
Apr 24, 2023 | 58.51 | 59.12 | 58.45 | 59.03 | 1,142,800 | +0.41(+0.70%) |
Apr 21, 2023 | 58.44 | 58.66 | 57.90 | 58.62 | 1,975,970 | -0.03(-0.05%) |
Apr 20, 2023 | 58.02 | 58.89 | 57.91 | 58.65 | 1,506,811 | +0.33(+0.57%) |
Apr 19, 2023 | 58.03 | 58.71 | 57.98 | 58.32 | 1,214,773 | -0.07(-0.12%) |
Apr 18, 2023 | 59.09 | 59.16 | 58.28 | 58.39 | 1,517,381 | -0.60(-1.01%) |
Apr 17, 2023 | 58.58 | 58.99 | 58.35 | 58.98 | 1,175,224 | +0.46(+0.79%) |
Apr 14, 2023 | 58.79 | 58.97 | 58.08 | 58.52 | 1,905,565 | -0.57(-0.96%) |
Apr 13, 2023 | 58.46 | 59.18 | 58.42 | 59.09 | 1,803,922 | +0.80(+1.38%) |
Apr 12, 2023 | 58.61 | 58.92 | 58.01 | 58.29 | 2,202,424 | +0.14(+0.24%) |
Apr 11, 2023 | 58.26 | 58.55 | 57.91 | 58.15 | 1,711,288 | +0.37(+0.64%) |
Apr 10, 2023 | 57.20 | 58.15 | 57.05 | 57.78 | 1,502,758 | +0.45(+0.78%) |
Apr 06, 2023 | 56.87 | 57.78 | 56.53 | 57.33 | 1,607,323 | +0.55(+0.96%) |
Apr 05, 2023 | 57.99 | 58.08 | 56.54 | 56.78 | 2,129,664 | -1.39(-2.39%) |
Apr 04, 2023 | 57.99 | 58.48 | 57.56 | 58.17 | 1,704,924 | +0.22(+0.37%) |
Apr 03, 2023 | 58.18 | 58.45 | 57.48 | 57.96 | 1,643,244 | -0.25(-0.44%) |
Mar 31, 2023 | 58.58 | 58.93 | 58.06 | 58.21 | 1,189,551 | -0.02(-0.03%) |
Mar 30, 2023 | 58.19 | 58.57 | 57.81 | 58.23 | 2,022,378 | +0.25(+0.44%) |
Mar 29, 2023 | 57.49 | 58.11 | 57.12 | 57.98 | 1,927,279 | +0.93(+1.63%) |
Mar 28, 2023 | 56.42 | 57.45 | 56.41 | 57.05 | 1,730,018 | +0.79(+1.41%) |
Mar 27, 2023 | 56.15 | 56.45 | 56.04 | 56.25 | 1,515,509 | +0.48(+0.86%) |
Mar 24, 2023 | 55.02 | 55.94 | 54.70 | 55.78 | 1,363,332 | +0.48(+0.87%) |
Mar 23, 2023 | 55.44 | 55.99 | 54.96 | 55.30 | 2,129,648 | +0.22(+0.41%) |
Mar 22, 2023 | 55.37 | 56.04 | 55.01 | 55.07 | 1,809,203 | +0.09(+0.16%) |
Mar 21, 2023 | 54.62 | 55.13 | 54.17 | 54.98 | 2,105,199 | +1.03(+1.90%) |
Mar 20, 2023 | 53.46 | 54.44 | 53.25 | 53.96 | 1,680,686 | +0.58(+1.08%) |
Mar 17, 2023 | 54.51 | 54.67 | 53.29 | 53.38 | 2,376,844 | -1.29(-2.36%) |
Mar 16, 2023 | 53.17 | 54.92 | 53.04 | 54.67 | 2,736,996 | +1.10(+2.06%) |
Mar 15, 2023 | 53.88 | 54.14 | 53.38 | 53.57 | 3,514,850 | -1.78(-3.22%) |
Mar 14, 2023 | 55.08 | 55.87 | 55.04 | 55.35 | 2,851,236 | +1.04(+1.91%) |
Mar 13, 2023 | 54.28 | 55.40 | 54.05 | 54.31 | 5,472,205 | -1.41(-2.53%) |
Mar 10, 2023 | 56.61 | 56.64 | 55.60 | 55.72 | 3,932,670 | -1.38(-2.41%) |
Mar 09, 2023 | 58.24 | 58.37 | 57.05 | 57.10 | 3,248,676 | -1.00(-1.72%) |
Mar 08, 2023 | 57.61 | 58.21 | 57.52 | 58.09 | 1,224,739 | +0.89(+1.56%) |
Mar 07, 2023 | 58.49 | 58.54 | 57.19 | 57.20 | 1,710,119 | -1.27(-2.17%) |
Mar 06, 2023 | 58.90 | 59.06 | 58.47 | 58.47 | 3,376,771 | -0.50(-0.85%) |
Mar 03, 2023 | 57.79 | 59.04 | 57.75 | 58.97 | 2,002,735 | +1.52(+2.64%) |
Mar 02, 2023 | 57.58 | 57.87 | 57.02 | 57.46 | 1,322,289 | -0.33(-0.58%) |
Mar 01, 2023 | 56.52 | 57.98 | 56.48 | 57.79 | 2,518,676 | +1.43(+2.53%) |
Feb 28, 2023 | 56.53 | 56.61 | 55.96 | 56.36 | 1,537,182 | +0.09(+0.16%) |
Feb 27, 2023 | 56.11 | 56.60 | 55.83 | 56.27 | 1,340,858 | +0.33(+0.59%) |
Feb 24, 2023 | 55.67 | 56.18 | 55.62 | 55.94 | 955,862 | -0.52(-0.92%) |
Feb 23, 2023 | 56.84 | 56.93 | 55.97 | 56.46 | 1,174,420 | -0.12(-0.21%) |
Feb 22, 2023 | 56.31 | 56.92 | 56.15 | 56.58 | 902,673 | +0.42(+0.75%) |
Feb 21, 2023 | 57.27 | 57.63 | 56.01 | 56.16 | 1,425,372 | -1.09(-1.90%) |
Feb 17, 2023 | 56.80 | 57.29 | 56.45 | 57.24 | 1,139,430 | +0.23(+0.41%) |
Feb 16, 2023 | 55.83 | 57.31 | 55.80 | 57.01 | 2,309,957 | +0.84(+1.50%) |
Feb 15, 2023 | 55.33 | 56.17 | 55.08 | 56.17 | 1,693,176 | +0.33(+0.60%) |
Feb 14, 2023 | 55.56 | 56.45 | 55.52 | 55.83 | 2,080,325 | +0.02(+0.03%) |
Feb 13, 2023 | 55.08 | 55.98 | 55.04 | 55.81 | 1,788,280 | +0.75(+1.37%) |
Feb 10, 2023 | 54.91 | 55.18 | 54.51 | 55.06 | 1,016,128 | +0.22(+0.39%) |
Feb 09, 2023 | 55.07 | 55.21 | 54.46 | 54.85 | 1,605,727 | +0.23(+0.43%) |
Feb 08, 2023 | 54.95 | 55.14 | 54.07 | 54.61 | 1,555,259 | -0.43(-0.78%) |
Feb 07, 2023 | 55.31 | 55.42 | 54.39 | 55.04 | 2,420,036 | -0.16(-0.28%) |
Feb 06, 2023 | 55.08 | 55.55 | 54.83 | 55.20 | 1,970,164 | -0.50(-0.90%) |
Feb 03, 2023 | 55.75 | 56.09 | 55.39 | 55.70 | 2,078,493 | -0.64(-1.13%) |
Feb 02, 2023 | 57.82 | 58.13 | 56.18 | 56.33 | 2,343,809 | -1.30(-2.26%) |
Feb 01, 2023 | 56.42 | 57.69 | 56.35 | 57.63 | 3,424,150 | +1.26(+2.24%) |
Jan 31, 2023 | 56.40 | 56.62 | 56.22 | 56.37 | 1,955,149 | +0.03(+0.05%) |
Jan 30, 2023 | 56.66 | 56.81 | 56.34 | 56.34 | 1,293,920 | -0.42(-0.74%) |
Jan 27, 2023 | 57.29 | 57.38 | 56.72 | 56.76 | 1,836,688 | -0.40(-0.70%) |
Jan 26, 2023 | 56.99 | 57.20 | 56.58 | 57.16 | 1,539,002 | +0.32(+0.57%) |
Jan 25, 2023 | 56.52 | 56.84 | 56.28 | 56.84 | 1,646,658 | +0.10(+0.17%) |
Jan 24, 2023 | 56.15 | 56.95 | 56.13 | 56.74 | 1,546,527 | +0.38(+0.68%) |
Jan 23, 2023 | 55.82 | 56.78 | 55.66 | 56.36 | 2,849,952 | +0.75(+1.35%) |
Jan 20, 2023 | 55.19 | 55.81 | 54.75 | 55.61 | 2,069,647 | +0.84(+1.54%) |
Jan 19, 2023 | 54.73 | 55.19 | 54.42 | 54.77 | 1,726,695 | -0.04(-0.07%) |
Jan 18, 2023 | 55.74 | 56.00 | 54.81 | 54.81 | 1,938,952 | -0.49(-0.88%) |
Jan 17, 2023 | 54.84 | 55.60 | 54.83 | 55.30 | 1,795,942 | -0.13(-0.23%) |
Jan 13, 2023 | 55.11 | 55.82 | 55.01 | 55.42 | 2,871,408 | +0.19(+0.34%) |
Jan 12, 2023 | 54.69 | 55.53 | 54.51 | 55.24 | 3,382,601 | +0.78(+1.44%) |
Jan 11, 2023 | 53.32 | 54.78 | 53.31 | 54.46 | 2,798,692 | +1.17(+2.20%) |
Jan 10, 2023 | 53.01 | 53.47 | 52.63 | 53.28 | 1,329,625 | +0.33(+0.63%) |
Jan 09, 2023 | 52.73 | 53.34 | 52.52 | 52.95 | 1,974,748 | +0.44(+0.84%) |
Jan 06, 2023 | 51.57 | 52.85 | 51.26 | 52.51 | 2,526,305 | +1.44(+2.81%) |
Jan 05, 2023 | 50.34 | 51.27 | 50.20 | 51.07 | 1,647,283 | +0.66(+1.30%) |
Jan 04, 2023 | 49.63 | 50.62 | 49.44 | 50.42 | 1,882,920 | +1.19(+2.42%) |
Jan 03, 2023 | 49.38 | 49.38 | 48.85 | 49.22 | 1,753,279 | +0.87(+1.80%) |
Dec 30, 2022 | 49.26 | 49.58 | 48.28 | 48.35 | 1,414,550 | -1.00(-2.02%) |
Dec 29, 2022 | 49.99 | 50.49 | 49.33 | 49.35 | 1,031,891 | -0.23(-0.47%) |
Dec 28, 2022 | 50.44 | 50.54 | 49.52 | 49.59 | 972,855 | -0.69(-1.38%) |
Dec 27, 2022 | 50.24 | 50.85 | 50.17 | 50.28 | 1,021,075 | -0.50(-0.98%) |
Dec 23, 2022 | 49.98 | 50.87 | 49.67 | 50.78 | 1,800,406 | +1.11(+2.24%) |
Dec 22, 2022 | 49.72 | 49.99 | 49.00 | 49.66 | 948,750 | -0.13(-0.26%) |
Dec 21, 2022 | 49.28 | 49.99 | 49.14 | 49.79 | 1,307,824 | +0.58(+1.17%) |
Dec 20, 2022 | 49.11 | 49.50 | 48.89 | 49.21 | 1,291,315 | +0.22(+0.44%) |
Dec 19, 2022 | 48.79 | 49.06 | 48.57 | 49.00 | 1,631,932 | +0.44(+0.91%) |
Dec 16, 2022 | 48.50 | 48.65 | 48.10 | 48.56 | 1,720,253 | +0.06(+0.12%) |
Dec 15, 2022 | 48.97 | 49.80 | 48.45 | 48.50 | 1,739,125 | -1.01(-2.03%) |
Dec 14, 2022 | 49.62 | 49.82 | 49.00 | 49.51 | 2,641,351 | -0.36(-0.73%) |
Dec 13, 2022 | 51.30 | 51.30 | 49.73 | 49.87 | 3,405,313 | +0.21(+0.43%) |
Dec 12, 2022 | 49.27 | 49.69 | 48.86 | 49.66 | 1,297,861 | +0.51(+1.03%) |
Dec 09, 2022 | 49.87 | 49.89 | 49.10 | 49.15 | 2,861,777 | -1.00(-2.00%) |
Dec 08, 2022 | 49.81 | 50.41 | 49.78 | 50.15 | 1,162,936 | +0.38(+0.77%) |
Dec 07, 2022 | 49.85 | 50.41 | 49.73 | 49.77 | 1,134,111 | +0.10(+0.21%) |
Dec 06, 2022 | 49.40 | 50.11 | 49.23 | 49.67 | 1,748,547 | +0.27(+0.54%) |
Dec 05, 2022 | 49.94 | 50.03 | 49.14 | 49.40 | 2,374,942 | -1.35(-2.65%) |
Dec 02, 2022 | 51.37 | 51.39 | 50.67 | 50.75 | 1,846,702 | -0.98(-1.90%) |
Dec 01, 2022 | 51.72 | 52.08 | 51.14 | 51.73 | 3,341,551 | +0.31(+0.59%) |
Nov 30, 2022 | 50.34 | 51.56 | 49.70 | 51.42 | 5,316,635 | +1.05(+2.08%) |
Nov 29, 2022 | 51.77 | 51.77 | 50.25 | 50.37 | 4,464,441 | -0.58(-1.14%) |
Nov 28, 2022 | 51.55 | 52.05 | 50.95 | 50.96 | 2,138,819 | -0.56(-1.09%) |
Nov 25, 2022 | 51.87 | 51.90 | 51.25 | 51.52 | 667,382 | -0.26(-0.50%) |
Nov 23, 2022 | 51.26 | 52.02 | 51.26 | 51.78 | 2,369,972 | +0.54(+1.06%) |
Nov 22, 2022 | 50.78 | 51.70 | 50.65 | 51.23 | 4,581,880 | +0.64(+1.26%) |
Nov 21, 2022 | 50.49 | 50.98 | 50.34 | 50.59 | 1,033,762 | -0.31(-0.60%) |
Nov 18, 2022 | 51.04 | 51.28 | 50.70 | 50.90 | 2,518,774 | +0.03(+0.06%) |
Nov 17, 2022 | 50.53 | 51.09 | 50.44 | 50.87 | 1,645,413 | -0.32(-0.63%) |
Nov 16, 2022 | 51.38 | 51.52 | 51.08 | 51.19 | 1,742,750 | +0.06(+0.11%) |
Nov 15, 2022 | 51.95 | 52.04 | 50.86 | 51.14 | 2,117,623 | +0.02(+0.04%) |
Nov 14, 2022 | 51.17 | 51.62 | 50.82 | 51.12 | 1,667,948 | -0.03(-0.06%) |
Nov 11, 2022 | 50.39 | 51.35 | 50.22 | 51.15 | 4,467,916 | +0.46(+0.90%) |
Nov 10, 2022 | 51.03 | 51.12 | 50.39 | 50.69 | 2,247,231 | +1.19(+2.41%) |
Nov 09, 2022 | 49.80 | 50.31 | 49.38 | 49.50 | 2,056,846 | -0.41(-0.82%) |
Nov 08, 2022 | 50.33 | 50.50 | 49.58 | 49.91 | 2,598,589 | -0.13(-0.27%) |
Nov 07, 2022 | 50.55 | 50.77 | 50.01 | 50.04 | 2,554,620 | -0.35(-0.70%) |
Nov 04, 2022 | 50.15 | 50.43 | 49.55 | 50.39 | 3,156,161 | +1.42(+2.90%) |
Nov 03, 2022 | 48.35 | 49.23 | 48.03 | 48.97 | 2,316,697 | +0.58(+1.20%) |
Nov 02, 2022 | 49.41 | 48.33 | 48.39 | 1,955,772 | -0.83(-1.69%) | |
Nov 01, 2022 | 49.00 | 49.35 | 48.52 | 49.22 | 3,825,461 | +0.97(+2.02%) |
Oct 31, 2022 | 46.99 | 48.29 | 46.99 | 48.25 | 2,570,314 | +0.75(+1.59%) |
Oct 28, 2022 | 47.07 | 47.49 | 46.75 | 47.49 | 3,355,407 | +0.50(+1.06%) |
Oct 27, 2022 | 47.24 | 47.56 | 46.94 | 47.00 | 1,831,957 | -0.16(-0.34%) |
Oct 26, 2022 | 46.95 | 47.32 | 46.72 | 47.16 | 3,443,835 | +0.37(+0.80%) |
Oct 25, 2022 | 45.97 | 46.80 | 45.81 | 46.79 | 3,588,088 | +0.94(+2.04%) |
Oct 24, 2022 | 45.04 | 46.03 | 44.84 | 45.85 | 3,257,393 | +0.60(+1.33%) |
Oct 21, 2022 | 44.18 | 45.34 | 44.03 | 45.25 | 2,421,977 | +1.10(+2.48%) |
Oct 20, 2022 | 44.00 | 44.51 | 43.77 | 44.15 | 2,056,588 | +0.25(+0.56%) |
Oct 19, 2022 | 43.77 | 44.12 | 43.60 | 43.91 | 1,398,581 | -0.24(-0.54%) |
Oct 18, 2022 | 44.53 | 44.71 | 43.80 | 44.14 | 1,709,689 | +0.02(+0.04%) |
Oct 17, 2022 | 43.64 | 44.41 | 43.62 | 44.12 | 1,750,012 | +0.99(+2.30%) |
Oct 14, 2022 | 43.81 | 43.88 | 43.06 | 43.13 | 1,536,891 | -0.53(-1.22%) |
Oct 13, 2022 | 42.67 | 44.06 | 42.59 | 43.67 | 2,430,106 | +0.12(+0.28%) |
Oct 12, 2022 | 43.44 | 43.87 | 43.12 | 43.54 | 4,599,638 | +0.11(+0.26%) |
Oct 11, 2022 | 43.30 | 43.93 | 42.90 | 43.43 | 1,650,223 | +0.10(+0.24%) |
Oct 10, 2022 | 43.50 | 43.94 | 43.28 | 43.32 | 1,314,105 | -0.02(-0.04%) |
Oct 07, 2022 | 43.46 | 43.73 | 43.23 | 43.34 | 1,584,729 | -0.31(-0.72%) |
Oct 06, 2022 | 43.11 | 44.07 | 43.09 | 43.66 | 1,846,274 | +0.37(+0.86%) |
Oct 05, 2022 | 43.51 | 43.63 | 42.87 | 43.29 | 1,545,083 | -0.60(-1.37%) |
Oct 04, 2022 | 43.71 | 43.93 | 43.32 | 43.89 | 2,584,876 | +0.71(+1.64%) |
Oct 03, 2022 | 42.67 | 43.26 | 42.43 | 43.18 | 2,997,765 | +0.98(+2.33%) |
Sep 30, 2022 | 42.82 | 43.04 | 42.13 | 42.20 | 2,762,940 | -0.58(-1.36%) |
Sep 29, 2022 | 42.92 | 43.21 | 42.39 | 42.78 | 2,489,697 | -0.41(-0.95%) |
Sep 28, 2022 | 42.25 | 43.34 | 42.14 | 43.19 | 2,737,372 | +1.00(+2.37%) |
Sep 27, 2022 | 42.25 | 42.52 | 41.92 | 42.19 | 2,544,342 | +0.39(+0.94%) |
Sep 26, 2022 | 42.48 | 42.92 | 41.77 | 41.80 | 1,706,325 | -1.06(-2.47%) |
Sep 23, 2022 | 43.59 | 43.68 | 42.61 | 42.86 | 3,543,174 | -1.32(-2.98%) |
Sep 22, 2022 | 44.80 | 44.81 | 43.98 | 44.17 | 1,715,779 | -0.50(-1.11%) |
Sep 21, 2022 | 44.62 | 45.35 | 44.47 | 44.67 | 2,587,358 | -0.05(-0.11%) |
Sep 20, 2022 | 44.08 | 44.83 | 43.75 | 44.72 | 3,011,197 | +0.26(+0.58%) |
Sep 19, 2022 | 43.50 | 44.50 | 43.49 | 44.46 | 2,110,535 | +0.61(+1.39%) |
Sep 16, 2022 | 43.82 | 44.04 | 43.43 | 43.85 | 1,765,840 | -0.23(-0.52%) |
Sep 15, 2022 | 44.00 | 44.43 | 43.83 | 44.08 | 3,143,379 | -0.25(-0.56%) |
Sep 14, 2022 | 44.35 | 44.77 | 44.10 | 44.33 | 2,004,155 | +0.14(+0.32%) |
Sep 13, 2022 | 44.77 | 45.05 | 44.12 | 44.18 | 2,655,394 | -1.37(-3.02%) |
Sep 12, 2022 | 44.88 | 45.64 | 44.77 | 45.56 | 1,617,480 | +1.04(+2.34%) |
Sep 09, 2022 | 43.91 | 44.54 | 43.85 | 44.52 | 909,818 | +0.74(+1.70%) |
Sep 08, 2022 | 43.24 | 43.84 | 43.05 | 43.77 | 1,176,548 | +0.37(+0.86%) |
Sep 07, 2022 | 42.88 | 43.56 | 42.23 | 43.40 | 3,915,003 | +0.47(+1.09%) |
Sep 06, 2022 | 43.33 | 43.59 | 42.75 | 42.93 | 2,202,516 | -0.55(-1.27%) |
Sep 02, 2022 | 43.01 | 43.84 | 42.99 | 43.49 | 2,157,957 | +0.86(+2.01%) |
Sep 01, 2022 | 41.92 | 42.78 | 41.64 | 42.63 | 2,717,363 | +0.41(+0.97%) |
Aug 31, 2022 | 43.09 | 43.38 | 42.18 | 42.22 | 4,367,662 | -0.88(-2.04%) |
Aug 30, 2022 | 43.98 | 43.98 | 42.80 | 43.09 | 2,110,487 | -0.72(-1.63%) |
Aug 29, 2022 | 44.29 | 44.44 | 43.78 | 43.81 | 2,231,902 | -0.59(-1.33%) |
Aug 26, 2022 | 45.42 | 45.57 | 44.27 | 44.40 | 3,178,448 | -1.04(-2.29%) |
Aug 25, 2022 | 45.07 | 45.44 | 44.94 | 45.44 | 1,059,501 | +0.49(+1.08%) |
Aug 24, 2022 | 45.19 | 45.48 | 44.90 | 44.95 | 1,605,497 | -0.24(-0.53%) |
Aug 23, 2022 | 45.06 | 45.42 | 44.80 | 45.19 | 1,430,677 | +0.29(+0.64%) |
Aug 22, 2022 | 45.03 | 45.22 | 44.65 | 44.91 | 1,518,454 | -0.41(-0.91%) |
Aug 19, 2022 | 44.88 | 45.38 | 44.88 | 45.32 | 956,061 | -0.33(-0.73%) |
Aug 18, 2022 | 45.94 | 46.06 | 45.19 | 45.65 | 1,987,910 | -0.28(-0.60%) |
Aug 17, 2022 | 45.58 | 46.02 | 45.52 | 45.93 | 1,402,155 | -0.30(-0.64%) |
Aug 16, 2022 | 45.94 | 46.42 | 45.94 | 46.22 | 1,696,267 | +0.04(+0.08%) |
Aug 15, 2022 | 46.12 | 46.50 | 45.85 | 46.19 | 1,499,504 | -0.24(-0.51%) |
Aug 12, 2022 | 45.93 | 46.45 | 45.83 | 46.42 | 2,393,414 | +0.82(+1.80%) |
Aug 11, 2022 | 45.51 | 45.73 | 45.07 | 45.60 | 3,230,225 | +0.61(+1.36%) |
Aug 10, 2022 | 44.95 | 45.82 | 44.90 | 44.99 | 1,766,241 | +0.83(+1.88%) |
Aug 09, 2022 | 44.32 | 44.35 | 43.95 | 44.16 | 986,810 | -0.10(-0.22%) |
Aug 08, 2022 | 43.56 | 44.30 | 43.55 | 44.26 | 2,038,380 | +1.00(+2.32%) |
Aug 05, 2022 | 43.43 | 43.71 | 42.94 | 43.26 | 1,561,087 | -0.47(-1.07%) |
Aug 04, 2022 | 43.60 | 44.66 | 43.40 | 43.72 | 2,589,677 | +0.31(+0.73%) |
Aug 03, 2022 | 42.87 | 43.46 | 42.60 | 43.41 | 2,375,742 | +0.86(+2.02%) |
Aug 02, 2022 | 43.67 | 43.83 | 42.51 | 42.55 | 2,888,447 | -1.38(-3.15%) |
Aug 01, 2022 | 44.55 | 45.19 | 43.90 | 43.93 | 2,991,608 | -0.72(-1.60%) |
Jul 29, 2022 | 44.64 | 44.94 | 44.55 | 44.65 | 1,629,990 | -0.11(-0.23%) |
Jul 28, 2022 | 43.79 | 44.87 | 43.50 | 44.75 | 1,862,101 | +1.14(+2.63%) |
Jul 27, 2022 | 43.28 | 43.66 | 42.58 | 43.61 | 1,660,074 | +0.48(+1.11%) |
Jul 26, 2022 | 43.59 | 43.78 | 42.99 | 43.13 | 1,578,518 | -0.47(-1.07%) |
Jul 25, 2022 | 43.65 | 43.98 | 43.51 | 43.60 | 1,427,818 | +0.14(+0.33%) |
Jul 22, 2022 | 43.50 | 43.71 | 43.28 | 43.46 | 1,140,038 | +0.19(+0.44%) |
Jul 21, 2022 | 43.29 | 43.47 | 42.67 | 43.27 | 1,813,170 | -0.12(-0.29%) |
Jul 20, 2022 | 43.64 | 43.79 | 43.20 | 43.39 | 1,415,645 | -0.17(-0.39%) |
Jul 19, 2022 | 43.86 | 44.17 | 43.34 | 43.56 | 1,677,371 | +0.10(+0.22%) |
Jul 18, 2022 | 43.86 | 44.14 | 43.35 | 43.47 | 1,662,343 | +0.10(+0.24%) |
Jul 15, 2022 | 42.68 | 43.39 | 42.55 | 43.36 | 2,196,673 | +1.00(+2.36%) |
Jul 14, 2022 | 42.59 | 42.59 | 41.81 | 42.36 | 3,320,177 | -0.69(-1.60%) |
Jul 13, 2022 | 42.68 | 43.49 | 42.35 | 43.05 | 2,759,824 | -0.02(-0.04%) |
Jul 12, 2022 | 42.71 | 43.52 | 42.71 | 43.07 | 2,237,052 | -0.05(-0.11%) |
Jul 11, 2022 | 43.20 | 43.36 | 42.87 | 43.11 | 1,779,436 | -0.73(-1.68%) |
Jul 08, 2022 | 43.69 | 43.91 | 43.24 | 43.85 | 2,133,704 | +0.39(+0.90%) |
Jul 07, 2022 | 44.01 | 44.10 | 43.44 | 43.46 | 1,754,056 | -0.10(-0.24%) |
Jul 06, 2022 | 43.28 | 43.64 | 43.04 | 43.56 | 1,284,492 | -0.02(-0.04%) |
Jul 05, 2022 | 43.66 | 43.82 | 42.95 | 43.58 | 1,728,034 | -0.74(-1.68%) |
Jul 01, 2022 | 44.02 | 44.42 | 43.54 | 44.33 | 2,478,079 | -0.12(-0.28%) |
Jun 30, 2022 | 44.36 | 44.69 | 43.86 | 44.45 | 1,995,772 | -0.16(-0.36%) |
Jun 29, 2022 | 45.12 | 45.12 | 44.37 | 44.61 | 2,338,949 | -0.33(-0.74%) |
Jun 28, 2022 | 45.35 | 45.77 | 44.90 | 44.95 | 1,922,176 | -0.43(-0.95%) |
Jun 27, 2022 | 45.06 | 45.51 | 44.89 | 45.37 | 1,501,989 | +0.22(+0.49%) |
Jun 24, 2022 | 44.05 | 45.24 | 43.76 | 45.16 | 2,793,100 | +1.56(+3.59%) |
Jun 23, 2022 | 43.93 | 44.00 | 43.56 | 43.59 | 2,448,865 | -0.25(-0.57%) |
Jun 22, 2022 | 43.87 | 44.30 | 43.75 | 43.84 | 2,627,717 | -0.41(-0.93%) |
Jun 21, 2022 | 44.20 | 44.54 | 43.73 | 44.25 | 2,635,097 | +0.54(+1.24%) |
Jun 17, 2022 | 43.03 | 43.83 | 42.90 | 43.71 | 3,981,809 | +0.52(+1.19%) |
Jun 16, 2022 | 43.33 | 43.44 | 42.62 | 43.19 | 2,986,060 | -1.00(-2.27%) |
Jun 15, 2022 | 43.66 | 44.63 | 43.23 | 44.19 | 2,140,336 | +0.78(+1.80%) |
Jun 14, 2022 | 43.87 | 44.01 | 43.34 | 43.41 | 3,038,569 | -0.52(-1.17%) |
Jun 13, 2022 | 43.44 | 44.24 | 43.44 | 43.92 | 5,068,502 | -1.31(-2.89%) |
Jun 10, 2022 | 46.22 | 46.27 | 45.16 | 45.23 | 3,908,550 | -1.63(-3.48%) |
Jun 09, 2022 | 47.49 | 47.65 | 46.78 | 46.86 | 3,140,592 | -0.58(-1.22%) |
Jun 08, 2022 | 47.43 | 47.67 | 47.09 | 47.44 | 4,328,107 | -0.18(-0.38%) |
Jun 07, 2022 | 47.34 | 47.65 | 46.88 | 47.62 | 2,986,380 | +0.17(+0.36%) |
Jun 06, 2022 | 48.60 | 48.62 | 47.44 | 47.45 | 3,016,479 | -0.70(-1.44%) |
Jun 03, 2022 | 48.15 | 48.40 | 47.94 | 48.15 | 1,440,543 | -0.25(-0.52%) |
Jun 02, 2022 | 48.74 | 48.86 | 48.19 | 48.40 | 2,507,540 | -0.14(-0.29%) |
Jun 01, 2022 | 49.16 | 49.24 | 48.33 | 48.54 | 2,270,305 | -0.39(-0.81%) |
May 31, 2022 | 49.81 | 49.90 | 48.60 | 48.94 | 5,096,856 | -1.02(-2.05%) |
May 27, 2022 | 49.25 | 50.12 | 49.24 | 49.96 | 4,380,264 | +1.12(+2.29%) |
May 26, 2022 | 48.61 | 49.05 | 48.56 | 48.84 | 2,583,373 | +0.35(+0.72%) |
May 25, 2022 | 47.83 | 48.86 | 47.69 | 48.49 | 2,391,290 | +0.38(+0.78%) |
May 24, 2022 | 47.81 | 48.17 | 47.43 | 48.12 | 2,224,898 | +0.17(+0.35%) |
May 23, 2022 | 48.32 | 48.66 | 47.89 | 47.95 | 3,604,235 | -0.08(-0.18%) |
May 20, 2022 | 48.30 | 48.44 | 47.73 | 48.03 | 2,752,122 | +0.34(+0.71%) |
May 19, 2022 | 46.86 | 48.02 | 46.72 | 47.70 | 2,115,627 | +1.02(+2.19%) |
May 18, 2022 | 47.73 | 47.86 | 46.44 | 46.67 | 2,360,788 | -1.17(-2.44%) |
May 17, 2022 | 47.34 | 48.04 | 47.02 | 47.84 | 3,890,042 | +1.05(+2.25%) |
May 16, 2022 | 45.82 | 46.92 | 45.72 | 46.78 | 2,142,436 | +0.83(+1.80%) |
May 13, 2022 | 45.42 | 46.02 | 45.22 | 45.96 | 2,565,192 | +0.70(+1.56%) |
May 12, 2022 | 44.59 | 45.68 | 44.34 | 45.25 | 3,461,409 | +0.19(+0.42%) |
May 11, 2022 | 44.76 | 45.44 | 44.69 | 45.06 | 3,358,414 | +0.30(+0.67%) |
May 10, 2022 | 45.06 | 45.22 | 44.52 | 44.76 | 2,525,220 | +0.08(+0.19%) |
May 09, 2022 | 44.92 | 45.21 | 44.36 | 44.68 | 2,961,542 | -0.84(-1.84%) |
May 06, 2022 | 45.86 | 46.39 | 45.36 | 45.52 | 3,570,546 | -0.63(-1.36%) |
May 05, 2022 | 46.92 | 47.03 | 45.89 | 46.14 | 3,282,121 | -1.31(-2.75%) |
May 04, 2022 | 46.47 | 47.52 | 46.01 | 47.45 | 2,662,546 | +1.02(+2.21%) |
May 03, 2022 | 46.94 | 46.94 | 46.24 | 46.43 | 2,177,653 | -0.28(-0.60%) |