Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 59.63 | 60.76 | 59.54 | 60.49 | 2,313,613 | +0.59(+0.99%) |
Apr 27, 2023 | 59.49 | 60.19 | 59.33 | 59.89 | 1,451,751 | +0.64(+1.08%) |
Apr 26, 2023 | 59.57 | 60.07 | 59.08 | 59.25 | 1,794,413 | -0.19(-0.32%) |
Apr 25, 2023 | 59.91 | 60.06 | 59.03 | 59.44 | 1,653,748 | -1.41(-2.32%) |
Apr 24, 2023 | 61.50 | 61.52 | 60.74 | 60.85 | 1,003,045 | -0.65(-1.06%) |
Apr 21, 2023 | 62.03 | 62.24 | 60.44 | 61.51 | 1,753,384 | -0.87(-1.39%) |
Apr 20, 2023 | 62.84 | 63.70 | 62.20 | 62.38 | 921,983 | -0.24(-0.38%) |
Apr 19, 2023 | 62.26 | 62.81 | 62.26 | 62.61 | 1,192,304 | -0.19(-0.30%) |
Apr 18, 2023 | 62.98 | 63.63 | 62.64 | 62.80 | 1,214,806 | -0.12(-0.19%) |
Apr 17, 2023 | 62.92 | 63.28 | 62.61 | 62.92 | 787,327 | +0.65(+1.05%) |
Apr 14, 2023 | 63.37 | 63.73 | 61.79 | 62.27 | 1,199,046 | -0.69(-1.10%) |
Apr 13, 2023 | 63.46 | 63.92 | 62.71 | 62.96 | 2,075,383 | +0.25(+0.39%) |
Apr 12, 2023 | 63.80 | 63.97 | 62.41 | 62.71 | 1,058,844 | -0.92(-1.45%) |
Apr 11, 2023 | 63.64 | 63.80 | 63.18 | 63.63 | 939,608 | +0.39(+0.61%) |
Apr 10, 2023 | 61.73 | 63.38 | 61.73 | 63.25 | 1,142,829 | +1.38(+2.24%) |
Apr 06, 2023 | 62.07 | 62.24 | 61.41 | 61.86 | 2,032,478 | +0.02(+0.03%) |
Apr 05, 2023 | 62.14 | 62.51 | 61.69 | 61.84 | 745,711 | -0.43(-0.68%) |
Apr 04, 2023 | 62.82 | 63.13 | 62.23 | 62.27 | 1,417,210 | -1.03(-1.62%) |
Apr 03, 2023 | 62.52 | 63.45 | 61.88 | 63.30 | 1,328,835 | +0.62(+0.99%) |
Mar 31, 2023 | 62.29 | 62.83 | 61.90 | 62.67 | 1,282,884 | +0.40(+0.64%) |
Mar 30, 2023 | 61.51 | 62.64 | 61.04 | 62.28 | 1,033,917 | +0.60(+0.98%) |
Mar 29, 2023 | 61.45 | 61.72 | 60.93 | 61.67 | 946,938 | +0.22(+0.35%) |
Mar 28, 2023 | 62.04 | 62.49 | 61.21 | 61.46 | 929,213 | +0.56(+0.93%) |
Mar 27, 2023 | 60.56 | 61.21 | 60.30 | 60.89 | 1,144,039 | -0.09(-0.15%) |
Mar 24, 2023 | 62.19 | 62.49 | 60.48 | 60.98 | 1,641,053 | -2.13(-3.37%) |
Mar 23, 2023 | 62.72 | 63.84 | 61.83 | 63.11 | 2,525,028 | +1.30(+2.10%) |
Mar 22, 2023 | 60.85 | 62.33 | 60.46 | 61.81 | 2,095,414 | +1.33(+2.21%) |
Mar 21, 2023 | 61.20 | 61.34 | 60.40 | 60.48 | 870,576 | +0.22(+0.36%) |
Mar 20, 2023 | 59.75 | 61.26 | 59.61 | 60.26 | 1,889,977 | +0.23(+0.38%) |
Mar 17, 2023 | 61.71 | 62.27 | 59.16 | 60.03 | 3,129,139 | -0.26(-0.43%) |
Mar 16, 2023 | 59.61 | 60.79 | 59.24 | 60.29 | 1,533,085 | +0.53(+0.89%) |
Mar 15, 2023 | 59.52 | 60.04 | 58.47 | 59.76 | 1,664,836 | -0.24(-0.40%) |
Mar 14, 2023 | 58.82 | 60.66 | 58.60 | 59.99 | 1,590,364 | +1.52(+2.60%) |
Mar 13, 2023 | 57.78 | 59.62 | 57.78 | 58.47 | 1,279,096 | +0.38(+0.65%) |
Mar 10, 2023 | 57.29 | 58.57 | 57.29 | 58.10 | 1,409,748 | +1.11(+1.94%) |
Mar 09, 2023 | 59.00 | 59.32 | 56.89 | 56.99 | 1,773,900 | -2.04(-3.45%) |
Mar 08, 2023 | 59.55 | 59.75 | 58.40 | 59.02 | 1,153,883 | -0.99(-1.65%) |
Mar 07, 2023 | 60.46 | 61.34 | 59.62 | 60.01 | 1,803,568 | -0.62(-1.03%) |
Mar 06, 2023 | 61.30 | 61.98 | 60.27 | 60.64 | 1,782,156 | -0.62(-1.02%) |
Mar 03, 2023 | 60.80 | 61.27 | 60.50 | 61.26 | 1,489,444 | +0.38(+0.63%) |
Mar 02, 2023 | 59.27 | 61.05 | 59.27 | 60.87 | 1,707,501 | +1.14(+1.92%) |
Mar 01, 2023 | 59.90 | 60.48 | 59.52 | 59.73 | 1,804,417 | +1.79(+3.08%) |
Feb 28, 2023 | 57.96 | 58.48 | 57.56 | 57.94 | 3,371,288 | -0.32(-0.54%) |
Feb 27, 2023 | 58.10 | 58.28 | 57.23 | 58.26 | 1,189,787 | +0.64(+1.11%) |
Feb 24, 2023 | 58.36 | 58.89 | 56.86 | 57.62 | 1,902,261 | -1.83(-3.07%) |
Feb 23, 2023 | 61.56 | 61.65 | 59.17 | 59.44 | 2,045,899 | -1.31(-2.16%) |
Feb 22, 2023 | 60.18 | 61.24 | 59.84 | 60.76 | 2,066,455 | +0.92(+1.53%) |
Feb 21, 2023 | 59.73 | 60.54 | 59.59 | 59.84 | 1,476,891 | +0.04(+0.07%) |
Feb 17, 2023 | 59.27 | 59.85 | 59.04 | 59.80 | 1,376,263 | +0.23(+0.38%) |
Feb 16, 2023 | 58.53 | 59.89 | 58.49 | 59.57 | 2,317,456 | +1.22(+2.10%) |
Feb 15, 2023 | 58.79 | 59.69 | 58.30 | 58.35 | 2,271,393 | -1.32(-2.22%) |
Feb 14, 2023 | 59.74 | 60.22 | 58.95 | 59.67 | 1,388,403 | -0.71(-1.18%) |
Feb 13, 2023 | 61.37 | 61.60 | 60.32 | 60.38 | 1,393,402 | +0.03(+0.05%) |
Feb 10, 2023 | 60.60 | 61.19 | 59.43 | 60.35 | 2,638,386 | -0.96(-1.56%) |
Feb 09, 2023 | 60.72 | 61.50 | 60.50 | 61.31 | 2,449,524 | +2.10(+3.55%) |
Feb 08, 2023 | 57.90 | 59.72 | 57.30 | 59.21 | 2,576,621 | -0.37(-0.63%) |
Feb 07, 2023 | 59.35 | 60.43 | 59.01 | 59.58 | 2,352,379 | +1.90(+3.30%) |
Feb 06, 2023 | 57.03 | 57.91 | 56.06 | 57.68 | 3,112,857 | -0.32(-0.54%) |
Feb 03, 2023 | 58.85 | 58.88 | 57.27 | 57.99 | 2,656,080 | -1.26(-2.13%) |
Feb 02, 2023 | 60.97 | 61.09 | 58.97 | 59.26 | 2,622,706 | -2.14(-3.49%) |
Feb 01, 2023 | 61.75 | 62.22 | 60.26 | 61.40 | 2,277,478 | +0.61(+1.01%) |
Jan 31, 2023 | 60.18 | 61.07 | 59.62 | 60.79 | 1,984,464 | +0.10(+0.16%) |
Jan 30, 2023 | 59.68 | 61.27 | 59.36 | 60.69 | 2,013,686 | -0.70(-1.14%) |
Jan 27, 2023 | 61.77 | 61.80 | 60.72 | 61.39 | 1,203,725 | -0.02(-0.03%) |
Jan 26, 2023 | 61.21 | 61.48 | 60.20 | 61.41 | 1,507,345 | +1.06(+1.75%) |
Jan 25, 2023 | 61.14 | 61.22 | 59.44 | 60.35 | 1,362,774 | -0.64(-1.05%) |
Jan 24, 2023 | 60.10 | 67.61 | 59.26 | 60.99 | 1,589,918 | +0.92(+1.53%) |
Jan 23, 2023 | 58.35 | 60.31 | 58.35 | 60.08 | 1,676,958 | +1.77(+3.03%) |
Jan 20, 2023 | 58.52 | 58.80 | 57.33 | 58.31 | 2,162,558 | +0.89(+1.55%) |
Jan 19, 2023 | 56.33 | 57.79 | 56.14 | 57.42 | 1,813,760 | +1.42(+2.54%) |
Jan 18, 2023 | 57.42 | 57.82 | 55.90 | 56.00 | 2,482,391 | -0.33(-0.58%) |
Jan 17, 2023 | 58.22 | 59.00 | 56.24 | 56.33 | 3,065,017 | -3.08(-5.18%) |
Jan 13, 2023 | 59.23 | 59.56 | 58.70 | 59.40 | 1,714,302 | +0.13(+0.22%) |
Jan 12, 2023 | 58.18 | 59.62 | 58.09 | 59.28 | 1,699,611 | +0.12(+0.20%) |
Jan 11, 2023 | 58.50 | 59.91 | 58.39 | 59.16 | 1,999,467 | +0.78(+1.34%) |
Jan 10, 2023 | 58.48 | 59.43 | 58.11 | 58.38 | 1,547,873 | +0.22(+0.37%) |
Jan 09, 2023 | 57.72 | 58.86 | 57.26 | 58.16 | 1,941,463 | +0.92(+1.60%) |
Jan 06, 2023 | 55.41 | 57.32 | 55.03 | 57.24 | 2,234,743 | -0.02(-0.03%) |
Jan 05, 2023 | 56.74 | 58.68 | 56.61 | 57.26 | 1,621,597 | -0.60(-1.04%) |
Jan 04, 2023 | 56.68 | 57.88 | 56.02 | 57.87 | 2,234,993 | +2.20(+3.95%) |
Jan 03, 2023 | 54.85 | 56.21 | 54.56 | 55.66 | 1,407,392 | +1.75(+3.24%) |
Dec 30, 2022 | 54.27 | 54.81 | 53.62 | 53.92 | 2,004,681 | -1.23(-2.24%) |
Dec 29, 2022 | 55.13 | 56.10 | 54.77 | 55.15 | 1,855,867 | +0.12(+0.22%) |
Dec 28, 2022 | 55.96 | 56.32 | 54.93 | 55.03 | 1,189,250 | -0.98(-1.74%) |
Dec 27, 2022 | 55.66 | 56.38 | 55.45 | 56.01 | 847,717 | +1.16(+2.12%) |
Dec 23, 2022 | 55.84 | 56.12 | 53.85 | 54.85 | 1,198,237 | -0.63(-1.14%) |
Dec 22, 2022 | 56.42 | 56.84 | 54.86 | 55.48 | 1,671,274 | +0.24(+0.43%) |
Dec 21, 2022 | 54.63 | 55.97 | 54.58 | 55.24 | 1,925,417 | +0.57(+1.05%) |
Dec 20, 2022 | 54.38 | 55.19 | 54.27 | 54.67 | 1,798,346 | -0.42(-0.77%) |
Dec 19, 2022 | 54.71 | 55.15 | 54.37 | 55.09 | 982,039 | -0.16(-0.29%) |
Dec 16, 2022 | 55.26 | 56.20 | 55.01 | 55.25 | 2,366,844 | +0.22(+0.39%) |
Dec 15, 2022 | 56.24 | 56.73 | 54.78 | 55.03 | 2,016,479 | -1.25(-2.23%) |
Dec 14, 2022 | 55.81 | 56.93 | 55.38 | 56.29 | 2,213,890 | -0.06(-0.11%) |
Dec 13, 2022 | 57.22 | 57.41 | 55.81 | 56.35 | 1,602,798 | +0.03(+0.05%) |
Dec 12, 2022 | 55.38 | 56.79 | 54.70 | 56.32 | 1,818,007 | +0.54(+0.97%) |
Dec 09, 2022 | 56.97 | 56.97 | 55.32 | 55.77 | 1,813,288 | -1.49(-2.60%) |
Dec 08, 2022 | 56.67 | 57.42 | 55.92 | 57.26 | 2,534,929 | +2.41(+4.39%) |
Dec 07, 2022 | 54.86 | 56.36 | 54.72 | 54.86 | 2,676,867 | -1.40(-2.49%) |
Dec 06, 2022 | 55.06 | 56.91 | 54.67 | 56.26 | 3,710,096 | +1.53(+2.79%) |
Dec 05, 2022 | 55.91 | 56.35 | 54.44 | 54.73 | 2,591,104 | -0.02(-0.04%) |
Dec 02, 2022 | 53.95 | 54.93 | 53.51 | 54.75 | 2,039,317 | +0.70(+1.30%) |
Dec 01, 2022 | 53.76 | 54.76 | 52.99 | 54.05 | 1,533,052 | -0.34(-0.62%) |
Nov 30, 2022 | 54.03 | 54.43 | 53.32 | 54.38 | 5,878,031 | +1.67(+3.16%) |
Nov 29, 2022 | 53.15 | 53.30 | 52.10 | 52.72 | 3,060,830 | +1.63(+3.19%) |
Nov 28, 2022 | 50.58 | 51.32 | 49.90 | 51.09 | 3,296,540 | +1.31(+2.64%) |
Nov 25, 2022 | 50.79 | 51.06 | 49.49 | 49.77 | 1,250,425 | -1.65(-3.22%) |
Nov 23, 2022 | 52.14 | 52.43 | 50.85 | 51.43 | 1,483,393 | +0.03(+0.06%) |
Nov 22, 2022 | 51.04 | 51.69 | 50.34 | 51.40 | 1,675,005 | -0.10(-0.19%) |
Nov 21, 2022 | 51.25 | 52.24 | 50.79 | 51.50 | 3,139,500 | -0.48(-0.93%) |
Nov 18, 2022 | 53.47 | 53.75 | 51.52 | 51.98 | 1,548,072 | -2.06(-3.81%) |
Nov 17, 2022 | 51.16 | 54.08 | 50.60 | 54.04 | 2,643,490 | +1.27(+2.41%) |
Nov 16, 2022 | 50.98 | 53.29 | 50.60 | 52.77 | 3,276,260 | +0.58(+1.11%) |
Nov 15, 2022 | 53.38 | 54.31 | 52.15 | 52.19 | 2,860,061 | +0.24(+0.45%) |
Nov 14, 2022 | 53.04 | 53.56 | 51.60 | 51.95 | 2,161,624 | -1.28(-2.40%) |
Nov 11, 2022 | 51.58 | 53.74 | 51.45 | 53.23 | 3,265,073 | +3.03(+6.04%) |
Nov 10, 2022 | 50.49 | 51.02 | 49.50 | 50.20 | 1,813,528 | +1.11(+2.27%) |
Nov 09, 2022 | 49.24 | 50.30 | 48.92 | 49.09 | 3,238,425 | -0.42(-0.85%) |
Nov 08, 2022 | 48.53 | 49.65 | 48.45 | 49.51 | 1,978,262 | +0.96(+1.99%) |
Nov 07, 2022 | 49.40 | 49.74 | 48.53 | 48.54 | 2,967,163 | -0.61(-1.24%) |
Nov 04, 2022 | 49.83 | 50.49 | 48.05 | 49.15 | 4,854,536 | +2.62(+5.63%) |
Nov 03, 2022 | 44.49 | 46.78 | 44.01 | 46.54 | 5,057,211 | +0.94(+2.07%) |
Nov 02, 2022 | 46.62 | 47.21 | 44.88 | 45.59 | 4,597,773 | +3.21(+7.57%) |
Nov 01, 2022 | 42.38 | 43.23 | 41.81 | 42.38 | 2,341,725 | +1.68(+4.14%) |
Oct 31, 2022 | 40.18 | 41.20 | 39.79 | 40.70 | 2,166,265 | -0.13(-0.31%) |
Oct 28, 2022 | 39.76 | 41.01 | 39.37 | 40.83 | 2,213,106 | +0.07(+0.17%) |
Oct 27, 2022 | 41.34 | 41.44 | 40.69 | 40.76 | 1,891,595 | -0.76(-1.83%) |
Oct 26, 2022 | 40.31 | 42.83 | 40.31 | 41.52 | 2,064,102 | +1.25(+3.10%) |
Oct 25, 2022 | 39.07 | 40.31 | 38.80 | 40.27 | 4,198,789 | +2.04(+5.33%) |
Oct 24, 2022 | 39.44 | 40.19 | 37.98 | 38.23 | 5,869,757 | -6.20(-13.96%) |
Oct 21, 2022 | 44.24 | 44.61 | 43.81 | 44.43 | 2,237,457 | -0.18(-0.40%) |
Oct 20, 2022 | 44.49 | 44.89 | 44.23 | 44.61 | 2,543,190 | +0.22(+0.49%) |
Oct 19, 2022 | 44.92 | 45.85 | 44.26 | 44.39 | 1,418,869 | -1.67(-3.63%) |
Oct 18, 2022 | 46.87 | 47.11 | 45.53 | 46.06 | 1,161,689 | -0.21(-0.45%) |
Oct 17, 2022 | 45.14 | 46.41 | 44.94 | 46.27 | 1,955,528 | +2.15(+4.86%) |
Oct 14, 2022 | 44.82 | 45.94 | 44.09 | 44.13 | 1,973,816 | +0.08(+0.18%) |
Oct 13, 2022 | 42.74 | 44.45 | 42.38 | 44.05 | 1,588,621 | -0.02(-0.04%) |
Oct 12, 2022 | 43.48 | 44.11 | 42.87 | 44.07 | 2,192,586 | +0.52(+1.20%) |
Oct 11, 2022 | 46.39 | 46.92 | 43.38 | 43.54 | 2,962,741 | -3.48(-7.41%) |
Oct 10, 2022 | 47.77 | 48.03 | 46.69 | 47.03 | 1,721,213 | -0.95(-1.99%) |
Oct 07, 2022 | 48.46 | 48.74 | 47.95 | 47.98 | 1,025,432 | -1.13(-2.30%) |
Oct 06, 2022 | 49.22 | 49.82 | 48.88 | 49.12 | 1,104,259 | -0.66(-1.32%) |
Oct 05, 2022 | 49.33 | 49.95 | 49.09 | 49.77 | 1,506,489 | +0.62(+1.26%) |
Oct 04, 2022 | 47.30 | 49.32 | 47.01 | 49.15 | 1,626,413 | +2.51(+5.38%) |
Oct 03, 2022 | 46.60 | 47.23 | 46.46 | 46.64 | 1,792,429 | +0.06(+0.13%) |
Sep 30, 2022 | 46.84 | 48.31 | 46.39 | 46.59 | 2,416,884 | -0.51(-1.09%) |
Sep 29, 2022 | 47.41 | 47.96 | 46.04 | 47.10 | 2,728,101 | -1.47(-3.02%) |
Sep 28, 2022 | 46.64 | 48.80 | 46.23 | 48.56 | 2,055,447 | +1.32(+2.79%) |
Sep 27, 2022 | 46.39 | 47.79 | 46.17 | 47.25 | 2,030,643 | +1.70(+3.74%) |
Sep 26, 2022 | 45.71 | 46.44 | 45.47 | 45.54 | 1,187,273 | -0.32(-0.71%) |
Sep 23, 2022 | 46.31 | 47.26 | 45.39 | 45.87 | 1,484,496 | -0.98(-2.10%) |
Sep 22, 2022 | 47.93 | 48.59 | 46.77 | 46.85 | 2,378,159 | -1.42(-2.94%) |
Sep 21, 2022 | 48.73 | 48.96 | 47.98 | 48.27 | 2,351,016 | -0.84(-1.70%) |
Sep 20, 2022 | 48.69 | 50.16 | 48.69 | 49.11 | 1,999,768 | -0.06(-0.12%) |
Sep 19, 2022 | 48.28 | 49.31 | 48.28 | 49.16 | 1,725,102 | +0.17(+0.34%) |
Sep 16, 2022 | 48.72 | 49.34 | 48.20 | 49.00 | 8,018,490 | -0.69(-1.39%) |
Sep 15, 2022 | 50.07 | 51.54 | 49.48 | 49.69 | 5,708,863 | +0.66(+1.34%) |
Sep 14, 2022 | 49.21 | 49.41 | 48.47 | 49.03 | 3,032,634 | +0.06(+0.12%) |
Sep 13, 2022 | 48.52 | 50.13 | 48.48 | 48.97 | 2,400,722 | +0.25(+0.51%) |
Sep 12, 2022 | 48.82 | 48.94 | 47.97 | 48.72 | 1,859,364 | -0.10(-0.20%) |
Sep 09, 2022 | 49.30 | 49.38 | 48.65 | 48.82 | 1,052,184 | +0.09(+0.18%) |
Sep 08, 2022 | 47.84 | 48.78 | 47.49 | 48.73 | 1,107,117 | +0.62(+1.29%) |
Sep 07, 2022 | 47.27 | 48.20 | 46.93 | 48.11 | 2,201,286 | +0.94(+1.98%) |
Sep 06, 2022 | 47.79 | 48.02 | 46.93 | 47.18 | 2,215,565 | +0.13(+0.27%) |
Sep 02, 2022 | 47.44 | 48.24 | 46.77 | 47.05 | 1,845,915 | -0.83(-1.73%) |
Sep 01, 2022 | 48.60 | 48.69 | 47.42 | 47.88 | 2,107,778 | -1.45(-2.93%) |
Aug 31, 2022 | 48.41 | 49.80 | 48.14 | 49.32 | 4,312,571 | +1.22(+2.54%) |
Aug 30, 2022 | 49.78 | 49.83 | 47.73 | 48.10 | 2,800,132 | -1.13(-2.30%) |
Aug 29, 2022 | 48.77 | 50.25 | 48.77 | 49.23 | 2,054,401 | +0.56(+1.15%) |
Aug 26, 2022 | 51.18 | 51.18 | 48.59 | 48.67 | 2,069,235 | -0.55(-1.12%) |
Aug 25, 2022 | 47.91 | 49.50 | 47.81 | 49.22 | 2,353,004 | +1.89(+3.99%) |
Aug 24, 2022 | 47.34 | 47.47 | 46.03 | 47.33 | 2,945,601 | -0.61(-1.27%) |
Aug 23, 2022 | 47.63 | 48.57 | 47.42 | 47.94 | 2,329,195 | +0.76(+1.60%) |
Aug 22, 2022 | 46.87 | 47.41 | 45.95 | 47.19 | 3,780,639 | +0.88(+1.91%) |
Aug 19, 2022 | 46.05 | 46.90 | 45.64 | 46.30 | 1,919,626 | +0.26(+0.55%) |
Aug 18, 2022 | 46.59 | 47.18 | 45.56 | 46.05 | 6,436,423 | -1.21(-2.56%) |
Aug 17, 2022 | 47.10 | 47.92 | 46.99 | 47.26 | 1,418,069 | +0.13(+0.27%) |
Aug 16, 2022 | 46.98 | 47.46 | 46.84 | 47.13 | 1,475,686 | -0.15(-0.31%) |
Aug 15, 2022 | 46.66 | 47.65 | 46.62 | 47.28 | 1,631,309 | +0.08(+0.17%) |
Aug 12, 2022 | 47.24 | 47.53 | 46.98 | 47.20 | 1,169,158 | -0.20(-0.41%) |
Aug 11, 2022 | 48.11 | 48.54 | 47.35 | 47.39 | 1,051,547 | -0.11(-0.23%) |
Aug 10, 2022 | 47.18 | 47.64 | 46.52 | 47.50 | 839,967 | +0.58(+1.23%) |
Aug 09, 2022 | 46.72 | 47.36 | 46.45 | 46.92 | 877,190 | -0.26(-0.54%) |
Aug 08, 2022 | 46.47 | 48.10 | 46.27 | 47.18 | 1,300,156 | -0.08(-0.17%) |
Aug 05, 2022 | 47.60 | 47.79 | 46.80 | 47.26 | 1,146,364 | -1.00(-2.08%) |
Aug 04, 2022 | 48.10 | 48.47 | 47.51 | 48.26 | 1,428,882 | +1.65(+3.54%) |
Aug 03, 2022 | 46.63 | 46.87 | 45.67 | 46.61 | 1,426,711 | -0.52(-1.10%) |
Aug 02, 2022 | 45.61 | 47.39 | 45.26 | 47.13 | 2,279,015 | +0.72(+1.54%) |
Aug 01, 2022 | 46.25 | 47.69 | 45.81 | 46.41 | 2,213,005 | -1.41(-2.96%) |
Jul 29, 2022 | 48.01 | 49.80 | 46.95 | 47.83 | 3,161,369 | +1.60(+3.46%) |
Jul 28, 2022 | 45.47 | 46.23 | 44.59 | 46.23 | 1,856,301 | +0.59(+1.29%) |
Jul 27, 2022 | 44.65 | 45.87 | 44.65 | 45.64 | 976,504 | +1.01(+2.27%) |
Jul 26, 2022 | 44.34 | 44.86 | 44.22 | 44.63 | 2,122,979 | +0.44(+1.00%) |
Jul 25, 2022 | 44.87 | 44.87 | 44.17 | 44.18 | 2,681,260 | -1.08(-2.39%) |
Jul 22, 2022 | 46.56 | 47.02 | 45.13 | 45.26 | 1,516,650 | -1.15(-2.48%) |
Jul 21, 2022 | 46.05 | 46.13 | 45.75 | 46.41 | 1,224,085 | +0.48(+1.05%) |
Jul 20, 2022 | 46.57 | 46.81 | 45.75 | 45.93 | 1,397,332 | -0.37(-0.81%) |
Jul 19, 2022 | 45.75 | 46.50 | 45.75 | 46.30 | 1,311,485 | +1.13(+2.50%) |
Jul 18, 2022 | 45.69 | 46.53 | 45.10 | 45.18 | 1,086,865 | +0.03(+0.07%) |
Jul 15, 2022 | 45.20 | 45.27 | 44.28 | 45.15 | 1,438,813 | +0.16(+0.35%) |
Jul 14, 2022 | 45.60 | 45.67 | 44.87 | 44.99 | 1,775,343 | -0.83(-1.82%) |
Jul 13, 2022 | 44.64 | 46.12 | 44.26 | 45.82 | 1,332,004 | +0.33(+0.73%) |
Jul 12, 2022 | 44.05 | 45.95 | 43.90 | 45.49 | 3,310,601 | +1.21(+2.73%) |
Jul 11, 2022 | 46.00 | 46.11 | 43.95 | 44.28 | 2,710,446 | -3.15(-6.64%) |
Jul 08, 2022 | 47.38 | 47.73 | 47.03 | 47.43 | 1,261,414 | +0.15(+0.31%) |
Jul 07, 2022 | 46.96 | 48.19 | 46.89 | 47.29 | 2,032,241 | +0.52(+1.11%) |
Jul 06, 2022 | 46.59 | 47.07 | 45.06 | 46.77 | 2,827,867 | +0.49(+1.06%) |
Jul 05, 2022 | 48.11 | 48.70 | 45.14 | 46.27 | 4,314,706 | -3.43(-6.89%) |
Jul 01, 2022 | 47.40 | 49.72 | 46.82 | 49.70 | 4,296,614 | +2.08(+4.37%) |
Jun 30, 2022 | 46.17 | 47.69 | 45.89 | 47.62 | 3,847,467 | +0.87(+1.87%) |
Jun 29, 2022 | 46.71 | 47.13 | 45.76 | 46.75 | 3,965,505 | -0.39(-0.83%) |
Jun 28, 2022 | 47.13 | 48.28 | 46.34 | 47.14 | 4,571,989 | +1.97(+4.37%) |
Jun 27, 2022 | 44.72 | 45.38 | 44.41 | 45.17 | 3,453,637 | +2.12(+4.93%) |
Jun 24, 2022 | 43.03 | 45.58 | 42.57 | 43.04 | 29,588,830 | +1.13(+2.69%) |
Jun 23, 2022 | 41.24 | 42.01 | 40.90 | 41.92 | 3,490,273 | +1.19(+2.92%) |
Jun 22, 2022 | 40.29 | 40.99 | 40.09 | 40.73 | 2,631,998 | -0.19(-0.46%) |
Jun 21, 2022 | 40.51 | 41.09 | 40.16 | 40.91 | 2,929,305 | +1.20(+3.02%) |
Jun 17, 2022 | 40.24 | 40.56 | 39.12 | 39.72 | 3,191,184 | +0.62(+1.58%) |
Jun 16, 2022 | 39.44 | 39.86 | 38.86 | 39.10 | 2,372,996 | -1.53(-3.77%) |
Jun 15, 2022 | 40.18 | 41.23 | 39.80 | 40.63 | 2,540,213 | +0.90(+2.27%) |
Jun 14, 2022 | 40.04 | 40.26 | 38.94 | 39.73 | 3,505,697 | +1.76(+4.63%) |
Jun 13, 2022 | 40.49 | 40.57 | 37.77 | 37.97 | 4,345,606 | -4.11(-9.78%) |
Jun 10, 2022 | 42.51 | 43.65 | 41.44 | 42.08 | 3,286,466 | -0.69(-1.61%) |
Jun 09, 2022 | 42.38 | 43.12 | 40.79 | 42.77 | 7,140,568 | -3.76(-8.08%) |
Jun 08, 2022 | 45.40 | 46.72 | 45.40 | 46.53 | 2,217,881 | +1.42(+3.16%) |
Jun 07, 2022 | 45.35 | 46.15 | 44.55 | 45.11 | 2,116,279 | +0.57(+1.28%) |
Jun 06, 2022 | 44.95 | 46.13 | 44.19 | 44.54 | 2,428,444 | +1.87(+4.37%) |
Jun 03, 2022 | 43.56 | 43.74 | 42.46 | 42.67 | 1,419,867 | -1.29(-2.93%) |
Jun 02, 2022 | 43.99 | 44.29 | 42.56 | 43.96 | 3,357,709 | -0.03(-0.07%) |
Jun 01, 2022 | 45.78 | 46.81 | 43.82 | 43.99 | 2,931,477 | -0.65(-1.45%) |
May 31, 2022 | 44.38 | 48.01 | 44.26 | 44.64 | 9,647,393 | +2.19(+5.16%) |
May 27, 2022 | 42.29 | 42.75 | 42.08 | 42.45 | 1,535,306 | +0.31(+0.75%) |
May 26, 2022 | 39.93 | 42.31 | 39.90 | 42.13 | 2,352,792 | +2.28(+5.72%) |
May 25, 2022 | 39.15 | 40.34 | 38.88 | 39.85 | 2,785,900 | +0.34(+0.87%) |
May 24, 2022 | 40.25 | 40.60 | 38.91 | 39.51 | 2,323,912 | -1.76(-4.27%) |
May 23, 2022 | 41.19 | 41.95 | 40.26 | 41.27 | 2,312,227 | -0.04(-0.09%) |
May 20, 2022 | 40.80 | 41.50 | 40.15 | 41.31 | 3,782,521 | +1.40(+3.51%) |
May 19, 2022 | 39.63 | 40.90 | 39.49 | 39.91 | 1,993,212 | -0.12(-0.29%) |
May 18, 2022 | 39.84 | 40.56 | 39.00 | 40.03 | 2,485,542 | -0.19(-0.46%) |
May 17, 2022 | 40.07 | 40.83 | 39.83 | 40.21 | 2,007,370 | +1.59(+4.11%) |
May 16, 2022 | 38.57 | 39.42 | 38.32 | 38.63 | 1,330,506 | +0.15(+0.38%) |
May 13, 2022 | 37.19 | 38.65 | 37.13 | 38.48 | 2,248,245 | +1.79(+4.88%) |
May 12, 2022 | 36.66 | 37.30 | 35.30 | 36.69 | 2,023,820 | -0.05(-0.13%) |
May 11, 2022 | 38.18 | 38.65 | 36.64 | 36.74 | 2,454,115 | -1.36(-3.57%) |
May 10, 2022 | 37.75 | 39.29 | 37.66 | 38.10 | 2,344,100 | +0.69(+1.83%) |
May 09, 2022 | 38.27 | 38.69 | 37.28 | 37.41 | 1,897,659 | -1.96(-4.97%) |
May 06, 2022 | 39.29 | 40.02 | 38.60 | 39.37 | 1,773,387 | -0.52(-1.30%) |
May 05, 2022 | 40.44 | 41.35 | 39.54 | 39.89 | 1,471,594 | -1.78(-4.28%) |
May 04, 2022 | 40.78 | 41.90 | 39.73 | 41.67 | 1,832,686 | +1.51(+3.75%) |
May 03, 2022 | 40.69 | 41.02 | 39.90 | 40.16 | 2,091,516 | -0.77(-1.89%) |