Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.07 | 45.77 | 45.02 | 45.72 | 1,001,018 | +0.29(+0.65%) |
Apr 27, 2023 | 44.93 | 45.59 | 44.93 | 45.43 | 1,146,794 | +0.71(+1.60%) |
Apr 26, 2023 | 44.59 | 45.06 | 44.49 | 44.71 | 1,187,501 | +0.08(+0.18%) |
Apr 25, 2023 | 45.28 | 45.42 | 44.60 | 44.63 | 1,453,583 | -1.18(-2.58%) |
Apr 24, 2023 | 46.02 | 46.13 | 45.61 | 45.81 | 1,713,342 | -0.32(-0.70%) |
Apr 21, 2023 | 46.52 | 46.69 | 46.02 | 46.13 | 1,982,747 | -0.60(-1.29%) |
Apr 20, 2023 | 46.72 | 46.95 | 46.65 | 46.74 | 994,921 | -0.23(-0.49%) |
Apr 19, 2023 | 46.97 | 47.17 | 46.78 | 46.97 | 1,138,784 | -0.25(-0.52%) |
Apr 18, 2023 | 47.15 | 47.33 | 46.93 | 47.22 | 1,084,059 | +0.20(+0.43%) |
Apr 17, 2023 | 46.92 | 47.04 | 46.53 | 47.01 | 1,761,527 | +0.09(+0.20%) |
Apr 14, 2023 | 47.33 | 47.45 | 46.68 | 46.92 | 1,176,528 | -0.11(-0.23%) |
Apr 13, 2023 | 46.57 | 47.06 | 46.38 | 47.03 | 1,337,575 | +0.67(+1.44%) |
Apr 12, 2023 | 46.54 | 46.79 | 46.24 | 46.36 | 950,160 | +0.07(+0.16%) |
Apr 11, 2023 | 46.03 | 46.38 | 45.96 | 46.29 | 1,258,693 | +0.44(+0.96%) |
Apr 10, 2023 | 45.59 | 45.99 | 45.51 | 45.85 | 1,376,988 | +0.02(+0.04%) |
Apr 06, 2023 | 45.99 | 46.02 | 45.46 | 45.83 | 1,138,750 | -0.09(-0.20%) |
Apr 05, 2023 | 45.52 | 45.94 | 45.39 | 45.92 | 1,354,998 | +0.21(+0.46%) |
Apr 04, 2023 | 46.21 | 46.44 | 45.53 | 45.71 | 1,598,916 | -0.28(-0.62%) |
Apr 03, 2023 | 45.46 | 46.08 | 45.40 | 46.00 | 1,423,679 | +0.81(+1.78%) |
Mar 31, 2023 | 45.18 | 45.26 | 44.82 | 45.19 | 1,419,500 | +0.22(+0.50%) |
Mar 30, 2023 | 45.14 | 45.44 | 44.83 | 44.97 | 1,492,257 | +0.09(+0.20%) |
Mar 29, 2023 | 44.29 | 44.91 | 44.26 | 44.88 | 3,327,448 | +0.88(+2.00%) |
Mar 28, 2023 | 43.52 | 44.11 | 43.52 | 44.00 | 1,516,245 | +0.30(+0.68%) |
Mar 27, 2023 | 43.66 | 43.90 | 43.37 | 43.70 | 1,544,888 | +0.58(+1.35%) |
Mar 24, 2023 | 42.75 | 43.13 | 42.17 | 43.12 | 2,705,814 | -0.19(-0.44%) |
Mar 23, 2023 | 43.78 | 44.06 | 43.19 | 43.31 | 2,326,848 | -0.16(-0.37%) |
Mar 22, 2023 | 43.97 | 44.05 | 43.47 | 43.47 | 2,349,308 | -0.13(-0.29%) |
Mar 21, 2023 | 43.81 | 43.93 | 43.38 | 43.59 | 2,358,189 | +0.39(+0.89%) |
Mar 20, 2023 | 43.35 | 43.51 | 42.92 | 43.21 | 1,942,694 | +0.21(+0.48%) |
Mar 17, 2023 | 42.80 | 43.09 | 42.55 | 43.00 | 2,595,515 | -0.02(-0.04%) |
Mar 16, 2023 | 42.22 | 43.42 | 41.94 | 43.02 | 2,224,334 | +0.48(+1.14%) |
Mar 15, 2023 | 42.21 | 42.61 | 41.60 | 42.53 | 2,934,984 | -0.79(-1.82%) |
Mar 14, 2023 | 44.02 | 44.18 | 42.95 | 43.32 | 3,102,043 | +0.36(+0.84%) |
Mar 13, 2023 | 42.35 | 43.24 | 41.60 | 42.97 | 4,745,710 | +0.31(+0.74%) |
Mar 10, 2023 | 43.60 | 43.67 | 42.42 | 42.65 | 3,522,982 | -1.02(-2.34%) |
Mar 09, 2023 | 44.63 | 44.65 | 43.54 | 43.67 | 1,713,470 | -1.03(-2.31%) |
Mar 08, 2023 | 45.00 | 45.15 | 44.50 | 44.71 | 1,149,261 | -0.35(-0.78%) |
Mar 07, 2023 | 46.11 | 46.17 | 44.78 | 45.06 | 1,313,807 | -1.29(-2.79%) |
Mar 06, 2023 | 46.21 | 46.76 | 46.14 | 46.35 | 1,246,771 | +0.15(+0.33%) |
Mar 03, 2023 | 45.55 | 46.40 | 45.55 | 46.20 | 1,094,960 | +0.80(+1.76%) |
Mar 02, 2023 | 45.12 | 45.41 | 44.71 | 45.40 | 1,505,726 | +0.23(+0.52%) |
Mar 01, 2023 | 44.33 | 45.18 | 44.02 | 45.16 | 2,755,134 | +0.76(+1.72%) |
Feb 28, 2023 | 46.33 | 46.39 | 44.29 | 44.40 | 4,251,914 | -2.89(-6.11%) |
Feb 27, 2023 | 47.34 | 47.66 | 47.16 | 47.29 | 1,284,948 | +0.23(+0.50%) |
Feb 24, 2023 | 46.66 | 47.08 | 46.31 | 47.06 | 1,443,797 | -0.21(-0.44%) |
Feb 23, 2023 | 47.51 | 47.61 | 47.03 | 47.26 | 1,458,530 | -0.11(-0.23%) |
Feb 22, 2023 | 47.55 | 47.65 | 47.05 | 47.37 | 1,289,661 | -0.22(-0.47%) |
Feb 21, 2023 | 48.24 | 48.30 | 47.42 | 47.60 | 1,227,264 | -0.99(-2.03%) |
Feb 17, 2023 | 48.87 | 48.87 | 48.40 | 48.58 | 1,500,576 | -0.39(-0.81%) |
Feb 16, 2023 | 48.99 | 49.35 | 48.63 | 48.98 | 908,676 | -0.37(-0.75%) |
Feb 15, 2023 | 49.23 | 49.58 | 49.13 | 49.35 | 963,847 | -0.40(-0.81%) |
Feb 14, 2023 | 49.88 | 50.17 | 49.40 | 49.75 | 999,780 | -0.12(-0.23%) |
Feb 13, 2023 | 49.41 | 50.01 | 49.37 | 49.87 | 763,758 | +0.40(+0.82%) |
Feb 10, 2023 | 48.91 | 49.52 | 48.81 | 49.46 | 1,168,225 | +0.72(+1.47%) |
Feb 09, 2023 | 49.24 | 49.44 | 48.57 | 48.74 | 1,413,681 | -0.13(-0.26%) |
Feb 08, 2023 | 49.27 | 49.62 | 48.76 | 48.87 | 1,371,884 | -0.52(-1.05%) |
Feb 07, 2023 | 48.39 | 49.52 | 48.22 | 49.39 | 2,866,398 | +0.79(+1.62%) |
Feb 06, 2023 | 48.81 | 48.86 | 48.40 | 48.60 | 1,191,424 | -0.52(-1.06%) |
Feb 03, 2023 | 49.13 | 49.47 | 48.77 | 49.12 | 1,580,562 | -0.35(-0.71%) |
Feb 02, 2023 | 49.00 | 49.58 | 48.65 | 49.47 | 1,339,555 | +0.62(+1.27%) |
Feb 01, 2023 | 48.57 | 49.10 | 48.14 | 48.85 | 1,712,969 | +0.28(+0.57%) |
Jan 31, 2023 | 47.69 | 48.58 | 47.49 | 48.57 | 1,810,543 | +0.96(+2.02%) |
Jan 30, 2023 | 47.52 | 47.85 | 47.52 | 47.61 | 1,271,315 | -0.22(-0.47%) |
Jan 27, 2023 | 47.87 | 48.12 | 47.53 | 47.84 | 1,311,097 | -0.07(-0.15%) |
Jan 26, 2023 | 47.27 | 47.93 | 47.22 | 47.91 | 1,173,613 | +0.92(+1.95%) |
Jan 25, 2023 | 46.43 | 47.21 | 46.40 | 46.99 | 1,612,938 | +0.42(+0.91%) |
Jan 24, 2023 | 46.66 | 46.81 | 46.26 | 46.57 | 820,818 | -0.13(-0.27%) |
Jan 23, 2023 | 46.36 | 46.83 | 46.08 | 46.70 | 1,171,326 | +0.33(+0.72%) |
Jan 20, 2023 | 46.04 | 46.38 | 45.62 | 46.37 | 1,206,166 | +0.42(+0.92%) |
Jan 19, 2023 | 45.82 | 46.02 | 45.51 | 45.95 | 1,271,475 | -0.05(-0.12%) |
Jan 18, 2023 | 46.80 | 47.16 | 46.00 | 46.00 | 1,360,301 | -0.67(-1.44%) |
Jan 17, 2023 | 46.63 | 46.81 | 46.37 | 46.67 | 1,411,228 | +0.32(+0.70%) |
Jan 13, 2023 | 45.54 | 46.40 | 45.38 | 46.35 | 1,268,175 | +0.32(+0.70%) |
Jan 12, 2023 | 45.66 | 46.21 | 45.40 | 46.03 | 1,262,026 | +0.76(+1.69%) |
Jan 11, 2023 | 45.39 | 45.67 | 45.08 | 45.26 | 1,640,521 | +0.10(+0.22%) |
Jan 10, 2023 | 45.12 | 45.33 | 44.97 | 45.16 | 1,045,685 | +0.06(+0.14%) |
Jan 09, 2023 | 45.16 | 45.45 | 44.97 | 45.10 | 1,264,499 | +0.25(+0.56%) |
Jan 06, 2023 | 44.22 | 45.16 | 44.09 | 44.85 | 2,169,061 | +0.92(+2.08%) |
Jan 05, 2023 | 44.05 | 44.09 | 43.58 | 43.93 | 1,281,018 | -0.25(-0.57%) |
Jan 04, 2023 | 43.41 | 44.42 | 43.41 | 44.19 | 1,993,613 | +1.41(+3.29%) |
Jan 03, 2023 | 43.33 | 43.50 | 42.73 | 42.78 | 3,513,635 | -0.25(-0.58%) |
Dec 30, 2022 | 43.12 | 43.25 | 42.64 | 43.03 | 5,708,616 | -0.20(-0.47%) |
Dec 29, 2022 | 42.44 | 43.24 | 42.40 | 43.23 | 2,104,577 | +0.98(+2.31%) |
Dec 28, 2022 | 43.21 | 43.38 | 42.21 | 42.26 | 1,895,083 | -0.73(-1.70%) |
Dec 27, 2022 | 42.91 | 43.09 | 42.69 | 42.98 | 782,001 | +0.09(+0.20%) |
Dec 23, 2022 | 42.45 | 42.91 | 42.41 | 42.90 | 969,220 | +0.51(+1.20%) |
Dec 22, 2022 | 42.21 | 42.40 | 41.71 | 42.39 | 1,449,215 | -0.14(-0.33%) |
Dec 21, 2022 | 42.51 | 42.87 | 42.40 | 42.53 | 1,205,115 | +0.37(+0.88%) |
Dec 20, 2022 | 41.75 | 42.58 | 41.52 | 42.16 | 2,457,323 | +0.68(+1.63%) |
Dec 19, 2022 | 42.02 | 42.23 | 41.17 | 41.48 | 6,876,861 | -0.37(-0.88%) |
Dec 16, 2022 | 41.75 | 42.24 | 41.68 | 41.85 | 1,579,431 | -0.28(-0.67%) |
Dec 15, 2022 | 42.83 | 42.87 | 41.81 | 42.13 | 2,091,356 | -1.08(-2.50%) |
Dec 14, 2022 | 43.79 | 44.03 | 43.07 | 43.21 | 1,927,988 | -0.63(-1.44%) |
Dec 13, 2022 | 44.80 | 44.90 | 43.61 | 43.85 | 2,180,066 | -0.14(-0.32%) |
Dec 12, 2022 | 44.16 | 44.16 | 43.37 | 43.99 | 1,561,449 | -0.20(-0.46%) |
Dec 09, 2022 | 43.92 | 44.39 | 43.87 | 44.19 | 1,042,307 | +0.11(+0.24%) |
Dec 08, 2022 | 44.06 | 44.23 | 43.66 | 44.08 | 1,861,554 | +0.33(+0.76%) |
Dec 07, 2022 | 43.85 | 44.18 | 43.59 | 43.75 | 1,201,177 | -0.23(-0.52%) |
Dec 06, 2022 | 43.91 | 44.12 | 43.50 | 43.98 | 1,478,932 | +0.08(+0.18%) |
Dec 05, 2022 | 44.99 | 45.10 | 43.75 | 43.90 | 1,391,643 | -1.09(-2.42%) |
Dec 02, 2022 | 45.49 | 45.53 | 44.91 | 44.99 | 1,347,825 | -0.90(-1.95%) |
Dec 01, 2022 | 46.00 | 46.07 | 45.26 | 45.88 | 1,569,449 | +0.03(+0.06%) |
Nov 30, 2022 | 45.36 | 45.94 | 44.34 | 45.86 | 2,649,836 | +0.79(+1.75%) |
Nov 29, 2022 | 46.12 | 46.16 | 44.80 | 45.07 | 2,369,273 | -1.38(-2.97%) |
Nov 28, 2022 | 46.57 | 46.83 | 46.21 | 46.45 | 2,489,580 | -0.43(-0.92%) |
Nov 25, 2022 | 46.79 | 46.99 | 46.67 | 46.88 | 543,214 | +0.21(+0.45%) |
Nov 23, 2022 | 46.28 | 46.67 | 46.05 | 46.67 | 1,453,985 | +0.35(+0.76%) |
Nov 22, 2022 | 46.16 | 46.57 | 45.81 | 46.31 | 1,464,403 | +0.50(+1.09%) |
Nov 21, 2022 | 45.15 | 45.87 | 44.94 | 45.81 | 1,936,907 | +0.53(+1.16%) |
Nov 18, 2022 | 45.44 | 45.66 | 45.11 | 45.29 | 1,121,738 | -0.05(-0.12%) |
Nov 17, 2022 | 44.91 | 45.44 | 44.83 | 45.34 | 1,301,783 | -0.01(-0.02%) |
Nov 16, 2022 | 45.99 | 46.01 | 45.12 | 45.35 | 1,533,295 | -0.64(-1.39%) |
Nov 15, 2022 | 45.78 | 46.00 | 45.17 | 45.99 | 3,513,154 | +0.80(+1.77%) |
Nov 14, 2022 | 45.38 | 45.55 | 45.05 | 45.19 | 1,480,624 | -0.32(-0.70%) |
Nov 11, 2022 | 45.82 | 45.87 | 45.05 | 45.51 | 1,684,414 | -0.01(-0.02%) |
Nov 10, 2022 | 44.07 | 45.78 | 43.92 | 45.51 | 5,625,143 | +2.67(+6.23%) |
Nov 09, 2022 | 43.22 | 43.43 | 42.77 | 42.84 | 1,826,177 | -0.62(-1.43%) |
Nov 08, 2022 | 43.15 | 43.85 | 43.02 | 43.47 | 1,620,326 | +0.37(+0.86%) |
Nov 07, 2022 | 43.09 | 43.22 | 42.69 | 43.10 | 1,333,897 | +0.18(+0.43%) |
Nov 04, 2022 | 42.32 | 43.06 | 42.29 | 42.91 | 1,896,337 | +1.48(+3.56%) |
Nov 03, 2022 | 41.54 | 41.74 | 41.18 | 41.44 | 2,006,267 | -0.56(-1.34%) |
Nov 02, 2022 | 42.56 | 41.94 | 42.00 | 2,198,889 | -0.53(-1.24%) | |
Nov 01, 2022 | 43.05 | 43.14 | 42.15 | 42.53 | 2,284,758 | +0.08(+0.19%) |
Oct 31, 2022 | 42.60 | 42.83 | 42.39 | 42.45 | 3,987,173 | -0.28(-0.66%) |
Oct 28, 2022 | 42.57 | 42.98 | 42.51 | 42.73 | 2,961,645 | +0.14(+0.33%) |
Oct 27, 2022 | 42.63 | 42.88 | 42.46 | 42.59 | 3,654,435 | +0.28(+0.66%) |
Oct 26, 2022 | 42.18 | 42.69 | 42.04 | 42.31 | 6,952,668 | +0.12(+0.29%) |
Oct 25, 2022 | 41.30 | 42.23 | 41.19 | 42.19 | 4,186,938 | +0.78(+1.89%) |
Oct 24, 2022 | 41.86 | 41.86 | 41.13 | 41.40 | 2,660,752 | -0.37(-0.88%) |
Oct 21, 2022 | 40.76 | 41.88 | 40.59 | 41.77 | 4,607,099 | +0.98(+2.41%) |
Oct 20, 2022 | 41.40 | 41.87 | 40.72 | 40.79 | 3,158,766 | -0.61(-1.49%) |
Oct 19, 2022 | 41.97 | 42.04 | 41.05 | 41.40 | 5,489,031 | -1.13(-2.66%) |
Oct 18, 2022 | 43.05 | 43.13 | 42.19 | 42.54 | 3,268,233 | +0.21(+0.50%) |
Oct 17, 2022 | 42.34 | 42.60 | 42.15 | 42.33 | 2,080,967 | +0.90(+2.18%) |
Oct 14, 2022 | 42.39 | 42.52 | 41.37 | 41.42 | 1,898,296 | -0.66(-1.57%) |
Oct 13, 2022 | 40.02 | 42.37 | 39.76 | 42.08 | 2,828,088 | +1.41(+3.48%) |
Oct 12, 2022 | 40.77 | 41.25 | 40.52 | 40.67 | 1,714,708 | -0.11(-0.28%) |
Oct 11, 2022 | 41.05 | 41.41 | 40.45 | 40.78 | 1,906,921 | -0.44(-1.07%) |
Oct 10, 2022 | 41.75 | 41.77 | 41.20 | 41.22 | 1,201,914 | -0.23(-0.55%) |
Oct 07, 2022 | 41.67 | 41.89 | 41.16 | 41.45 | 2,053,852 | -0.31(-0.74%) |
Oct 06, 2022 | 42.56 | 42.64 | 41.58 | 41.75 | 2,545,030 | -1.19(-2.78%) |
Oct 05, 2022 | 42.83 | 43.05 | 42.27 | 42.95 | 2,193,269 | -0.68(-1.55%) |
Oct 04, 2022 | 42.69 | 43.82 | 42.59 | 43.63 | 2,597,112 | +1.39(+3.29%) |
Oct 03, 2022 | 41.72 | 42.47 | 41.60 | 42.24 | 3,482,368 | +1.35(+3.31%) |
Sep 30, 2022 | 41.61 | 41.83 | 40.85 | 40.88 | 5,308,205 | -0.58(-1.41%) |
Sep 29, 2022 | 41.89 | 41.92 | 40.96 | 41.47 | 2,624,153 | -0.83(-1.97%) |
Sep 28, 2022 | 41.70 | 42.54 | 41.51 | 42.30 | 4,606,069 | +0.50(+1.19%) |
Sep 27, 2022 | 42.30 | 42.63 | 41.61 | 41.80 | 2,546,815 | -0.33(-0.78%) |
Sep 26, 2022 | 43.28 | 43.31 | 41.74 | 42.13 | 3,581,769 | -1.65(-3.77%) |
Sep 23, 2022 | 43.90 | 43.93 | 43.21 | 43.78 | 2,493,342 | -0.76(-1.70%) |
Sep 22, 2022 | 44.94 | 45.16 | 44.45 | 44.54 | 1,479,364 | -0.34(-0.77%) |
Sep 21, 2022 | 45.76 | 45.83 | 44.87 | 44.88 | 2,120,696 | -0.84(-1.84%) |
Sep 20, 2022 | 46.02 | 46.08 | 45.31 | 45.72 | 1,577,789 | -0.70(-1.52%) |
Sep 19, 2022 | 45.68 | 46.45 | 45.47 | 46.43 | 1,481,752 | +0.34(+0.73%) |
Sep 16, 2022 | 45.79 | 46.15 | 45.59 | 46.09 | 1,719,394 | -0.25(-0.54%) |
Sep 15, 2022 | 46.69 | 47.11 | 46.26 | 46.34 | 2,137,384 | -0.52(-1.10%) |
Sep 14, 2022 | 47.17 | 47.29 | 46.62 | 46.86 | 1,568,332 | -0.16(-0.35%) |
Sep 13, 2022 | 47.84 | 47.97 | 46.78 | 47.02 | 2,085,909 | -1.69(-3.48%) |
Sep 12, 2022 | 48.88 | 49.20 | 48.48 | 48.71 | 1,602,721 | +0.31(+0.64%) |
Sep 09, 2022 | 48.31 | 48.52 | 48.15 | 48.41 | 1,879,169 | +0.75(+1.57%) |
Sep 08, 2022 | 46.44 | 47.79 | 46.18 | 47.66 | 1,953,237 | +1.22(+2.63%) |
Sep 07, 2022 | 45.73 | 46.53 | 45.59 | 46.44 | 2,015,538 | +0.23(+0.50%) |
Sep 06, 2022 | 47.04 | 47.20 | 46.02 | 46.21 | 2,021,325 | -0.51(-1.09%) |
Sep 02, 2022 | 47.13 | 47.67 | 46.57 | 46.71 | 1,848,193 | +0.08(+0.17%) |
Sep 01, 2022 | 47.19 | 47.28 | 46.12 | 46.63 | 2,474,148 | -0.89(-1.86%) |
Aug 31, 2022 | 48.17 | 48.23 | 47.52 | 47.52 | 1,936,535 | -0.75(-1.55%) |
Aug 30, 2022 | 49.32 | 49.37 | 47.98 | 48.27 | 1,522,465 | -0.83(-1.70%) |
Aug 29, 2022 | 49.03 | 49.21 | 48.77 | 49.10 | 1,297,524 | -0.20(-0.40%) |
Aug 26, 2022 | 50.50 | 50.62 | 49.11 | 49.30 | 1,850,683 | -1.04(-2.07%) |
Aug 25, 2022 | 49.80 | 50.62 | 49.62 | 50.34 | 2,093,523 | +0.61(+1.23%) |
Aug 24, 2022 | 50.22 | 50.24 | 49.30 | 49.73 | 2,875,197 | -1.06(-2.08%) |
Aug 23, 2022 | 52.76 | 52.77 | 50.67 | 50.79 | 2,148,425 | -2.36(-4.45%) |
Aug 22, 2022 | 53.12 | 53.37 | 52.88 | 53.15 | 1,183,998 | -0.58(-1.09%) |
Aug 19, 2022 | 54.07 | 54.16 | 53.44 | 53.73 | 862,270 | -0.62(-1.14%) |
Aug 18, 2022 | 54.40 | 54.51 | 54.13 | 54.35 | 1,123,862 | +0.00(+0.00%) |
Aug 17, 2022 | 54.06 | 54.53 | 53.91 | 54.35 | 774,745 | -0.26(-0.47%) |
Aug 16, 2022 | 54.01 | 54.79 | 53.89 | 54.61 | 995,341 | +0.60(+1.11%) |
Aug 15, 2022 | 53.47 | 54.05 | 53.24 | 54.01 | 972,103 | -0.11(-0.21%) |
Aug 12, 2022 | 53.85 | 54.16 | 53.65 | 54.12 | 1,089,037 | +0.49(+0.91%) |
Aug 11, 2022 | 53.82 | 54.03 | 53.52 | 53.63 | 908,549 | +0.23(+0.43%) |
Aug 10, 2022 | 52.51 | 53.74 | 52.36 | 53.40 | 1,098,461 | +1.54(+2.97%) |
Aug 09, 2022 | 52.37 | 52.37 | 51.59 | 51.86 | 876,594 | -0.48(-0.92%) |
Aug 08, 2022 | 52.55 | 52.77 | 52.28 | 52.34 | 1,037,429 | +0.20(+0.38%) |
Aug 05, 2022 | 51.95 | 52.28 | 51.65 | 52.14 | 942,826 | -0.09(-0.16%) |
Aug 04, 2022 | 52.11 | 52.35 | 51.99 | 52.23 | 709,855 | +0.01(+0.02%) |
Aug 03, 2022 | 52.13 | 52.38 | 51.71 | 52.22 | 894,596 | +0.52(+1.01%) |
Aug 02, 2022 | 51.93 | 52.13 | 51.36 | 51.70 | 1,055,456 | -0.41(-0.79%) |
Aug 01, 2022 | 52.16 | 52.29 | 51.83 | 52.11 | 840,217 | -0.28(-0.52%) |
Jul 29, 2022 | 51.86 | 52.63 | 51.75 | 52.38 | 1,115,914 | +0.64(+1.23%) |
Jul 28, 2022 | 51.53 | 51.90 | 50.94 | 51.75 | 1,219,743 | +0.36(+0.70%) |
Jul 27, 2022 | 50.67 | 51.74 | 50.67 | 51.39 | 1,578,934 | +0.82(+1.61%) |
Jul 26, 2022 | 50.37 | 50.77 | 50.34 | 50.57 | 907,893 | -0.10(-0.20%) |
Jul 25, 2022 | 50.42 | 50.94 | 50.32 | 50.67 | 1,315,451 | +0.71(+1.43%) |
Jul 22, 2022 | 50.18 | 50.60 | 49.69 | 49.96 | 820,559 | -0.28(-0.56%) |
Jul 21, 2022 | 49.85 | 50.27 | 49.46 | 50.24 | 862,195 | +0.24(+0.48%) |
Jul 20, 2022 | 49.71 | 50.05 | 49.57 | 50.00 | 1,479,993 | +0.04(+0.09%) |
Jul 19, 2022 | 49.16 | 50.10 | 49.06 | 49.96 | 1,570,592 | +1.39(+2.87%) |
Jul 18, 2022 | 48.50 | 49.35 | 48.40 | 48.57 | 1,583,943 | +0.77(+1.62%) |
Jul 15, 2022 | 47.57 | 47.99 | 47.21 | 47.80 | 1,667,296 | +0.74(+1.57%) |
Jul 14, 2022 | 47.97 | 47.97 | 46.61 | 47.06 | 2,123,282 | -2.05(-4.17%) |
Jul 13, 2022 | 49.17 | 49.28 | 48.50 | 49.10 | 1,608,152 | -0.38(-0.76%) |
Jul 12, 2022 | 49.47 | 49.99 | 49.26 | 49.48 | 1,579,419 | -0.37(-0.74%) |
Jul 11, 2022 | 49.72 | 49.94 | 49.44 | 49.85 | 1,082,102 | -0.28(-0.57%) |
Jul 08, 2022 | 50.18 | 50.39 | 49.69 | 50.13 | 2,137,500 | +0.23(+0.46%) |
Jul 07, 2022 | 49.69 | 50.26 | 49.64 | 49.90 | 1,317,995 | +0.63(+1.27%) |
Jul 06, 2022 | 49.35 | 49.55 | 48.70 | 49.27 | 1,692,068 | -0.03(-0.05%) |
Jul 05, 2022 | 49.35 | 49.69 | 48.43 | 49.30 | 2,057,098 | -1.23(-2.43%) |
Jul 01, 2022 | 49.79 | 50.64 | 49.35 | 50.53 | 4,833,449 | +0.52(+1.05%) |
Jun 30, 2022 | 49.60 | 50.12 | 49.11 | 50.00 | 4,687,285 | -0.29(-0.57%) |
Jun 29, 2022 | 50.47 | 50.60 | 49.96 | 50.29 | 4,719,553 | +0.04(+0.08%) |
Jun 28, 2022 | 50.92 | 51.19 | 50.07 | 50.25 | 1,532,800 | -0.15(-0.30%) |
Jun 27, 2022 | 49.70 | 50.65 | 49.62 | 50.40 | 1,835,778 | +0.93(+1.88%) |
Jun 24, 2022 | 49.43 | 49.91 | 49.34 | 49.47 | 2,389,854 | +0.30(+0.62%) |
Jun 23, 2022 | 50.87 | 50.95 | 48.92 | 49.17 | 2,420,600 | -1.69(-3.32%) |
Jun 22, 2022 | 51.72 | 51.84 | 50.82 | 50.86 | 2,175,236 | -1.56(-2.98%) |
Jun 21, 2022 | 52.61 | 52.81 | 52.32 | 52.42 | 1,777,312 | +1.02(+1.99%) |
Jun 17, 2022 | 51.65 | 52.12 | 51.01 | 51.40 | 1,746,304 | -0.44(-0.85%) |
Jun 16, 2022 | 52.16 | 52.45 | 51.12 | 51.84 | 2,148,382 | -1.21(-2.28%) |
Jun 15, 2022 | 52.90 | 53.58 | 52.06 | 53.04 | 1,861,482 | +0.45(+0.85%) |
Jun 14, 2022 | 53.04 | 53.26 | 52.26 | 52.60 | 1,618,149 | -0.50(-0.94%) |
Jun 13, 2022 | 52.93 | 53.43 | 52.58 | 53.09 | 2,383,885 | -1.05(-1.93%) |
Jun 10, 2022 | 54.37 | 54.52 | 53.75 | 54.14 | 1,832,284 | -1.27(-2.29%) |
Jun 09, 2022 | 56.57 | 56.64 | 55.40 | 55.41 | 1,313,596 | -1.39(-2.45%) |
Jun 08, 2022 | 57.44 | 57.44 | 56.42 | 56.80 | 1,061,205 | -0.68(-1.19%) |
Jun 07, 2022 | 56.56 | 57.49 | 56.44 | 57.49 | 979,925 | +0.68(+1.19%) |
Jun 06, 2022 | 57.64 | 57.81 | 56.79 | 56.81 | 1,032,471 | -0.35(-0.62%) |
Jun 03, 2022 | 57.61 | 57.82 | 57.01 | 57.17 | 1,336,095 | -0.60(-1.04%) |
Jun 02, 2022 | 56.91 | 57.93 | 56.74 | 57.77 | 1,279,230 | +0.72(+1.26%) |
Jun 01, 2022 | 57.57 | 57.58 | 56.62 | 57.05 | 1,336,237 | -0.14(-0.24%) |
May 31, 2022 | 56.61 | 57.35 | 56.43 | 57.18 | 1,585,792 | +0.55(+0.97%) |
May 27, 2022 | 56.00 | 56.74 | 55.97 | 56.63 | 1,712,078 | +0.85(+1.53%) |
May 26, 2022 | 55.55 | 56.19 | 55.40 | 55.78 | 1,923,648 | +0.58(+1.06%) |
May 25, 2022 | 54.46 | 55.65 | 54.28 | 55.20 | 2,091,424 | +1.49(+2.78%) |
May 24, 2022 | 53.98 | 53.98 | 52.71 | 53.70 | 2,462,917 | -0.28(-0.52%) |
May 23, 2022 | 53.69 | 54.27 | 53.45 | 53.98 | 1,493,170 | +1.16(+2.19%) |
May 20, 2022 | 53.40 | 53.66 | 52.09 | 52.82 | 1,683,604 | -0.22(-0.41%) |
May 19, 2022 | 52.70 | 53.55 | 52.41 | 53.04 | 1,711,686 | +0.19(+0.37%) |
May 18, 2022 | 54.23 | 54.23 | 52.66 | 52.85 | 1,835,687 | -1.61(-2.96%) |
May 17, 2022 | 53.89 | 54.56 | 53.79 | 54.46 | 2,032,488 | +0.93(+1.74%) |
May 16, 2022 | 52.99 | 53.72 | 52.71 | 53.53 | 1,499,265 | +0.54(+1.02%) |
May 13, 2022 | 52.37 | 53.16 | 52.37 | 52.99 | 1,967,830 | +0.92(+1.77%) |
May 12, 2022 | 51.95 | 52.23 | 51.44 | 52.07 | 2,311,247 | -0.28(-0.53%) |
May 11, 2022 | 52.56 | 53.55 | 52.07 | 52.35 | 2,278,526 | -0.13(-0.24%) |
May 10, 2022 | 53.22 | 53.65 | 52.06 | 52.48 | 2,271,020 | -0.36(-0.69%) |
May 09, 2022 | 53.15 | 53.50 | 52.70 | 52.84 | 2,051,403 | -0.97(-1.80%) |
May 06, 2022 | 53.91 | 54.18 | 53.33 | 53.81 | 1,872,665 | -0.48(-0.89%) |
May 05, 2022 | 54.91 | 55.12 | 53.60 | 54.29 | 2,326,432 | -1.01(-1.83%) |
May 04, 2022 | 54.56 | 55.34 | 54.12 | 55.31 | 1,907,623 | +0.83(+1.52%) |
May 03, 2022 | 53.87 | 54.73 | 53.62 | 54.48 | 1,763,318 | +0.90(+1.69%) |