Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 60.78 | 63.04 | 60.66 | 62.85 | 4,758,615 | +1.60(+2.62%) |
Apr 27, 2023 | 61.23 | 61.31 | 59.38 | 61.24 | 6,649,980 | +0.41(+0.68%) |
Apr 26, 2023 | 61.98 | 62.32 | 60.69 | 60.83 | 3,666,439 | -0.60(-0.98%) |
Apr 25, 2023 | 62.50 | 62.68 | 61.36 | 61.43 | 7,494,421 | -1.52(-2.41%) |
Apr 24, 2023 | 62.06 | 62.96 | 61.73 | 62.95 | 8,941,103 | +0.89(+1.43%) |
Apr 21, 2023 | 60.44 | 62.25 | 59.86 | 62.06 | 7,450,243 | +1.50(+2.47%) |
Apr 20, 2023 | 61.17 | 62.49 | 60.04 | 60.56 | 16,034,373 | +2.14(+3.66%) |
Apr 19, 2023 | 58.20 | 59.04 | 57.37 | 58.43 | 5,919,833 | +0.01(+0.02%) |
Apr 18, 2023 | 57.83 | 59.14 | 57.53 | 58.42 | 3,777,688 | +1.16(+2.03%) |
Apr 17, 2023 | 57.40 | 58.37 | 57.17 | 57.26 | 3,974,016 | -0.08(-0.14%) |
Apr 14, 2023 | 56.31 | 57.42 | 56.24 | 57.34 | 3,380,685 | +0.71(+1.25%) |
Apr 13, 2023 | 55.81 | 56.77 | 55.46 | 56.63 | 5,282,576 | +1.62(+2.95%) |
Apr 12, 2023 | 55.65 | 56.04 | 54.74 | 55.00 | 3,499,048 | -0.05(-0.09%) |
Apr 11, 2023 | 56.39 | 56.49 | 54.97 | 55.05 | 2,942,367 | -1.07(-1.91%) |
Apr 10, 2023 | 55.86 | 56.58 | 55.76 | 56.13 | 2,515,904 | +0.01(+0.02%) |
Apr 06, 2023 | 55.79 | 56.13 | 54.59 | 56.12 | 2,863,813 | +0.45(+0.81%) |
Apr 05, 2023 | 56.82 | 56.82 | 55.14 | 55.66 | 2,475,271 | -1.09(-1.93%) |
Apr 04, 2023 | 57.21 | 57.32 | 56.12 | 56.76 | 3,416,755 | -1.04(-1.81%) |
Apr 03, 2023 | 58.68 | 59.35 | 57.42 | 57.80 | 5,822,703 | +1.25(+2.21%) |
Mar 31, 2023 | 55.12 | 56.61 | 54.99 | 56.55 | 4,340,974 | +1.88(+3.44%) |
Mar 30, 2023 | 54.55 | 54.68 | 53.75 | 54.67 | 3,530,260 | +0.63(+1.17%) |
Mar 29, 2023 | 53.83 | 54.59 | 53.61 | 54.04 | 2,720,912 | +0.32(+0.59%) |
Mar 28, 2023 | 53.83 | 54.29 | 53.12 | 53.72 | 2,446,492 | +0.31(+0.59%) |
Mar 27, 2023 | 53.56 | 53.87 | 52.92 | 53.41 | 2,482,108 | -0.09(-0.17%) |
Mar 24, 2023 | 53.26 | 53.61 | 52.58 | 53.50 | 3,343,994 | -0.37(-0.69%) |
Mar 23, 2023 | 54.08 | 55.02 | 53.20 | 53.87 | 4,010,874 | +0.29(+0.53%) |
Mar 22, 2023 | 54.62 | 54.87 | 53.57 | 53.59 | 3,481,774 | -0.71(-1.31%) |
Mar 21, 2023 | 55.12 | 55.44 | 54.26 | 54.29 | 4,262,205 | +0.20(+0.36%) |
Mar 20, 2023 | 53.71 | 55.09 | 53.67 | 54.10 | 3,777,070 | +0.27(+0.49%) |
Mar 17, 2023 | 53.37 | 54.22 | 52.79 | 53.83 | 5,431,393 | +0.22(+0.40%) |
Mar 16, 2023 | 52.11 | 53.81 | 51.50 | 53.62 | 4,192,647 | +1.34(+2.56%) |
Mar 15, 2023 | 53.67 | 53.80 | 51.01 | 52.28 | 7,169,217 | -2.73(-4.96%) |
Mar 14, 2023 | 55.57 | 55.90 | 54.67 | 55.00 | 5,291,193 | -0.06(-0.11%) |
Mar 13, 2023 | 54.33 | 55.49 | 54.21 | 55.06 | 5,257,146 | -0.27(-0.48%) |
Mar 10, 2023 | 55.15 | 56.29 | 53.90 | 55.33 | 6,194,145 | -0.31(-0.55%) |
Mar 09, 2023 | 57.93 | 57.94 | 55.39 | 55.63 | 6,723,517 | -2.49(-4.28%) |
Mar 08, 2023 | 58.07 | 58.42 | 57.64 | 58.12 | 2,335,989 | +0.05(+0.08%) |
Mar 07, 2023 | 58.75 | 58.97 | 57.58 | 58.07 | 10,838,505 | -0.93(-1.57%) |
Mar 06, 2023 | 59.60 | 59.71 | 58.64 | 59.00 | 5,359,264 | -0.85(-1.41%) |
Mar 03, 2023 | 59.07 | 60.03 | 58.69 | 59.85 | 4,392,391 | +0.62(+1.05%) |
Mar 02, 2023 | 57.36 | 59.38 | 57.36 | 59.23 | 5,971,983 | +1.57(+2.73%) |
Mar 01, 2023 | 57.49 | 58.35 | 57.23 | 57.65 | 7,203,970 | +1.08(+1.91%) |
Feb 28, 2023 | 55.18 | 56.65 | 55.18 | 56.57 | 5,007,475 | +1.43(+2.59%) |
Feb 27, 2023 | 55.65 | 55.84 | 54.83 | 55.14 | 2,888,813 | -0.13(-0.23%) |
Feb 24, 2023 | 54.72 | 55.47 | 54.41 | 55.27 | 2,535,548 | -0.31(-0.55%) |
Feb 23, 2023 | 57.03 | 57.71 | 55.50 | 55.57 | 3,789,523 | -0.88(-1.55%) |
Feb 22, 2023 | 55.31 | 56.71 | 55.16 | 56.45 | 3,324,715 | +0.98(+1.77%) |
Feb 21, 2023 | 54.54 | 55.97 | 54.53 | 55.47 | 3,458,808 | +0.32(+0.59%) |
Feb 17, 2023 | 55.37 | 55.65 | 54.88 | 55.14 | 4,312,360 | -0.79(-1.41%) |
Feb 16, 2023 | 55.40 | 56.56 | 55.05 | 55.93 | 3,527,480 | +0.27(+0.48%) |
Feb 15, 2023 | 56.01 | 56.27 | 55.47 | 55.66 | 3,182,403 | -0.99(-1.75%) |
Feb 14, 2023 | 56.24 | 57.14 | 56.03 | 56.66 | 2,930,392 | +0.04(+0.07%) |
Feb 13, 2023 | 56.29 | 57.27 | 56.13 | 56.62 | 3,680,067 | +0.70(+1.25%) |
Feb 10, 2023 | 56.03 | 57.00 | 55.82 | 55.92 | 3,724,119 | -0.70(-1.23%) |
Feb 09, 2023 | 58.18 | 59.35 | 56.52 | 56.62 | 4,783,401 | -0.01(-0.02%) |
Feb 08, 2023 | 56.80 | 57.15 | 56.32 | 56.63 | 2,737,749 | -0.50(-0.88%) |
Feb 07, 2023 | 56.96 | 57.45 | 55.94 | 57.13 | 4,021,626 | +0.19(+0.33%) |
Feb 06, 2023 | 56.34 | 57.14 | 55.80 | 56.94 | 3,709,553 | -0.23(-0.40%) |
Feb 03, 2023 | 56.35 | 57.55 | 56.02 | 57.17 | 4,016,862 | +0.67(+1.18%) |
Feb 02, 2023 | 58.07 | 58.29 | 56.13 | 56.50 | 6,976,227 | -1.50(-2.58%) |
Feb 01, 2023 | 58.71 | 59.39 | 56.59 | 58.00 | 7,200,565 | -0.08(-0.14%) |
Jan 31, 2023 | 57.09 | 58.09 | 56.57 | 58.07 | 4,496,406 | +1.10(+1.93%) |
Jan 30, 2023 | 56.95 | 57.09 | 56.32 | 56.97 | 6,783,807 | -1.02(-1.77%) |
Jan 27, 2023 | 57.89 | 59.02 | 57.10 | 58.00 | 9,424,460 | +0.54(+0.94%) |
Jan 26, 2023 | 56.32 | 57.97 | 54.91 | 57.45 | 23,089,276 | +3.30(+6.09%) |
Jan 25, 2023 | 53.74 | 54.64 | 53.48 | 54.16 | 8,758,382 | -0.44(-0.81%) |
Jan 24, 2023 | 54.12 | 54.67 | 53.71 | 54.60 | 4,410,309 | +0.08(+0.14%) |
Jan 23, 2023 | 53.90 | 55.02 | 53.68 | 54.52 | 4,927,713 | +0.81(+1.50%) |
Jan 20, 2023 | 53.45 | 54.09 | 53.33 | 53.71 | 5,091,749 | +0.20(+0.37%) |
Jan 19, 2023 | 53.59 | 54.47 | 53.44 | 53.52 | 4,646,102 | -0.01(-0.02%) |
Jan 18, 2023 | 53.75 | 54.13 | 53.24 | 53.53 | 4,395,537 | -0.07(-0.13%) |
Jan 17, 2023 | 53.66 | 53.99 | 52.88 | 53.60 | 6,745,619 | -0.51(-0.95%) |
Jan 13, 2023 | 52.17 | 54.18 | 52.17 | 54.11 | 4,760,158 | +1.45(+2.75%) |
Jan 12, 2023 | 52.41 | 53.23 | 51.71 | 52.66 | 4,803,732 | +0.26(+0.49%) |
Jan 11, 2023 | 52.00 | 52.69 | 51.68 | 52.41 | 4,105,932 | -0.55(-1.04%) |
Jan 10, 2023 | 52.13 | 53.06 | 51.80 | 52.96 | 4,630,621 | +1.00(+1.93%) |
Jan 09, 2023 | 51.16 | 52.06 | 51.12 | 51.95 | 4,695,931 | +1.19(+2.35%) |
Jan 06, 2023 | 50.69 | 51.56 | 50.25 | 50.76 | 4,883,567 | +0.04(+0.08%) |
Jan 05, 2023 | 50.63 | 51.66 | 50.30 | 50.72 | 5,059,979 | -0.35(-0.69%) |
Jan 04, 2023 | 49.02 | 51.18 | 48.82 | 51.08 | 8,381,808 | +2.52(+5.19%) |
Jan 03, 2023 | 48.52 | 49.00 | 47.78 | 48.56 | 5,945,448 | +1.24(+2.62%) |
Dec 30, 2022 | 45.84 | 47.36 | 45.71 | 47.32 | 3,987,812 | +0.97(+2.10%) |
Dec 29, 2022 | 45.81 | 47.17 | 45.61 | 46.34 | 4,032,331 | +0.89(+1.95%) |
Dec 28, 2022 | 47.23 | 47.33 | 45.46 | 45.46 | 4,556,808 | -2.24(-4.70%) |
Dec 27, 2022 | 46.42 | 47.99 | 46.24 | 47.70 | 6,133,927 | +1.91(+4.17%) |
Dec 23, 2022 | 45.64 | 46.00 | 45.18 | 45.79 | 2,017,500 | +0.00(+0.00%) |
Dec 22, 2022 | 46.12 | 46.47 | 45.39 | 45.79 | 2,880,317 | -0.36(-0.79%) |
Dec 21, 2022 | 46.01 | 46.82 | 45.95 | 46.15 | 3,203,378 | +0.50(+1.10%) |
Dec 20, 2022 | 45.51 | 46.01 | 45.15 | 45.65 | 3,275,559 | +0.02(+0.04%) |
Dec 19, 2022 | 46.32 | 46.55 | 45.41 | 45.63 | 5,122,578 | -1.11(-2.38%) |
Dec 16, 2022 | 47.44 | 47.74 | 46.67 | 46.75 | 6,746,022 | -1.14(-2.38%) |
Dec 15, 2022 | 47.73 | 48.33 | 46.79 | 47.89 | 4,445,615 | -0.10(-0.21%) |
Dec 14, 2022 | 47.73 | 48.35 | 47.45 | 47.99 | 4,645,097 | +0.08(+0.16%) |
Dec 13, 2022 | 48.29 | 48.60 | 47.61 | 47.91 | 5,601,002 | +0.31(+0.64%) |
Dec 12, 2022 | 46.18 | 47.61 | 45.60 | 47.60 | 4,254,609 | +1.03(+2.22%) |
Dec 09, 2022 | 47.44 | 47.65 | 46.52 | 46.57 | 4,026,984 | -0.98(-2.07%) |
Dec 08, 2022 | 47.74 | 48.95 | 46.96 | 47.55 | 9,429,374 | +1.16(+2.50%) |
Dec 07, 2022 | 45.45 | 46.45 | 44.85 | 46.39 | 6,104,125 | +0.32(+0.71%) |
Dec 06, 2022 | 47.01 | 47.13 | 45.99 | 46.07 | 5,072,828 | -0.89(-1.89%) |
Dec 05, 2022 | 47.66 | 48.53 | 46.56 | 46.95 | 7,574,051 | -0.26(-0.54%) |
Dec 02, 2022 | 45.52 | 47.56 | 45.41 | 47.21 | 7,621,516 | +1.05(+2.28%) |
Dec 01, 2022 | 45.77 | 46.29 | 45.12 | 46.15 | 5,159,574 | +0.05(+0.11%) |
Nov 30, 2022 | 44.46 | 46.17 | 44.38 | 46.11 | 9,737,581 | +2.15(+4.88%) |
Nov 29, 2022 | 43.84 | 44.39 | 43.48 | 43.96 | 6,858,004 | +0.99(+2.31%) |
Nov 28, 2022 | 43.65 | 43.95 | 41.92 | 42.97 | 7,694,287 | +0.47(+1.11%) |
Nov 25, 2022 | 42.66 | 42.66 | 41.88 | 42.49 | 2,574,015 | +0.11(+0.26%) |
Nov 23, 2022 | 42.17 | 42.52 | 41.61 | 42.38 | 2,018,870 | +0.36(+0.87%) |
Nov 22, 2022 | 41.53 | 42.11 | 41.07 | 42.02 | 3,631,034 | +0.31(+0.76%) |
Nov 21, 2022 | 41.98 | 42.12 | 40.77 | 41.71 | 6,294,881 | -1.23(-2.87%) |
Nov 18, 2022 | 44.07 | 44.33 | 42.56 | 42.94 | 4,191,507 | -0.65(-1.49%) |
Nov 17, 2022 | 42.33 | 43.84 | 41.98 | 43.59 | 3,803,721 | +0.36(+0.84%) |
Nov 16, 2022 | 42.83 | 43.35 | 42.26 | 43.22 | 4,830,470 | -0.02(-0.05%) |
Nov 15, 2022 | 43.29 | 44.04 | 42.76 | 43.24 | 6,008,561 | +0.92(+2.16%) |
Nov 14, 2022 | 42.57 | 43.45 | 41.80 | 42.33 | 4,799,812 | -0.31(-0.74%) |
Nov 11, 2022 | 41.69 | 43.18 | 41.25 | 42.64 | 10,806,970 | +2.23(+5.53%) |
Nov 10, 2022 | 40.63 | 41.72 | 39.90 | 40.41 | 6,035,114 | +1.08(+2.75%) |
Nov 09, 2022 | 39.41 | 39.71 | 39.07 | 39.32 | 3,780,210 | -0.70(-1.75%) |
Nov 08, 2022 | 40.08 | 40.41 | 39.57 | 40.02 | 4,014,206 | -0.04(-0.10%) |
Nov 07, 2022 | 39.59 | 40.64 | 38.79 | 40.06 | 5,461,489 | +0.45(+1.14%) |
Nov 04, 2022 | 39.52 | 40.11 | 38.39 | 39.61 | 8,879,553 | +2.35(+6.31%) |
Nov 03, 2022 | 36.99 | 38.09 | 36.45 | 37.26 | 3,930,223 | -0.32(-0.86%) |
Nov 02, 2022 | 37.38 | 37.58 | 6,857,806 | -0.45(-1.19%) | ||
Nov 01, 2022 | 38.65 | 39.13 | 38.00 | 38.03 | 7,790,216 | +0.62(+1.66%) |
Oct 31, 2022 | 37.32 | 38.28 | 36.21 | 37.41 | 9,848,940 | +0.91(+2.48%) |
Oct 28, 2022 | 34.28 | 36.52 | 34.19 | 36.51 | 7,469,552 | +2.01(+5.82%) |
Oct 27, 2022 | 35.14 | 35.51 | 34.43 | 34.50 | 5,366,970 | -0.41(-1.18%) |
Oct 26, 2022 | 34.22 | 35.20 | 33.76 | 34.91 | 8,568,975 | +0.69(+2.01%) |
Oct 25, 2022 | 34.68 | 35.83 | 33.71 | 34.22 | 10,431,532 | -0.28(-0.80%) |
Oct 24, 2022 | 36.32 | 36.69 | 32.86 | 34.50 | 16,108,222 | -3.96(-10.29%) |
Oct 21, 2022 | 37.34 | 38.66 | 36.93 | 38.46 | 7,420,058 | +1.46(+3.94%) |
Oct 20, 2022 | 35.97 | 38.17 | 35.53 | 37.00 | 12,543,927 | +1.96(+5.59%) |
Oct 19, 2022 | 34.18 | 35.62 | 34.16 | 35.04 | 9,836,770 | -0.25(-0.70%) |
Oct 18, 2022 | 35.98 | 36.55 | 35.19 | 35.29 | 6,309,026 | +0.16(+0.45%) |
Oct 17, 2022 | 35.27 | 35.74 | 34.63 | 35.13 | 6,431,444 | +0.46(+1.33%) |
Oct 14, 2022 | 35.47 | 35.94 | 34.12 | 34.67 | 6,849,870 | -0.52(-1.48%) |
Oct 13, 2022 | 34.84 | 36.67 | 34.30 | 35.19 | 8,511,259 | -0.74(-2.05%) |
Oct 12, 2022 | 35.45 | 36.31 | 34.93 | 35.93 | 7,010,350 | +0.14(+0.39%) |
Oct 11, 2022 | 38.32 | 38.39 | 35.08 | 35.79 | 13,265,268 | -2.88(-7.46%) |
Oct 10, 2022 | 40.67 | 40.84 | 37.66 | 38.67 | 11,886,388 | -3.16(-7.55%) |
Oct 07, 2022 | 42.09 | 42.15 | 40.97 | 41.83 | 6,896,294 | -0.56(-1.32%) |
Oct 06, 2022 | 41.83 | 42.78 | 41.82 | 42.39 | 7,626,939 | +0.44(+1.06%) |
Oct 05, 2022 | 41.23 | 42.32 | 40.64 | 41.95 | 9,630,178 | +0.61(+1.48%) |
Oct 04, 2022 | 38.63 | 41.39 | 38.58 | 41.34 | 11,066,546 | +3.35(+8.81%) |
Oct 03, 2022 | 37.26 | 38.29 | 36.64 | 37.99 | 5,999,016 | +1.06(+2.88%) |
Sep 30, 2022 | 37.22 | 37.76 | 36.81 | 36.93 | 7,280,646 | -0.99(-2.62%) |
Sep 29, 2022 | 38.39 | 38.70 | 37.31 | 37.93 | 6,701,602 | -1.16(-2.97%) |
Sep 28, 2022 | 38.99 | 39.30 | 38.41 | 39.09 | 6,582,011 | -0.01(-0.03%) |
Sep 27, 2022 | 39.85 | 39.91 | 38.28 | 39.10 | 11,683,167 | +0.06(+0.15%) |
Sep 26, 2022 | 38.26 | 39.86 | 37.77 | 39.04 | 25,585,056 | +4.12(+11.81%) |
Sep 23, 2022 | 34.20 | 34.95 | 33.93 | 34.91 | 8,226,245 | +0.18(+0.51%) |
Sep 22, 2022 | 36.01 | 36.81 | 34.39 | 34.74 | 7,330,596 | -1.31(-3.63%) |
Sep 21, 2022 | 38.31 | 38.47 | 36.05 | 36.05 | 8,491,766 | -2.62(-6.77%) |
Sep 20, 2022 | 39.70 | 40.46 | 38.34 | 38.66 | 15,755,655 | +0.45(+1.18%) |
Sep 19, 2022 | 37.55 | 38.82 | 37.55 | 38.21 | 5,029,811 | +0.18(+0.47%) |
Sep 16, 2022 | 37.77 | 38.48 | 37.15 | 38.03 | 9,440,802 | -1.03(-2.65%) |
Sep 15, 2022 | 37.50 | 39.69 | 37.36 | 39.07 | 8,679,227 | +1.52(+4.04%) |
Sep 14, 2022 | 37.06 | 37.59 | 35.86 | 37.55 | 4,261,636 | +0.31(+0.82%) |
Sep 13, 2022 | 36.91 | 38.09 | 36.79 | 37.25 | 4,949,579 | -0.90(-2.35%) |
Sep 12, 2022 | 37.96 | 38.67 | 37.81 | 38.14 | 4,698,279 | +0.57(+1.52%) |
Sep 09, 2022 | 37.39 | 37.76 | 37.20 | 37.57 | 2,985,035 | +0.51(+1.38%) |
Sep 08, 2022 | 35.22 | 37.08 | 34.98 | 37.06 | 3,258,025 | +1.23(+3.43%) |
Sep 07, 2022 | 34.73 | 35.95 | 34.71 | 35.83 | 3,650,244 | +0.94(+2.68%) |
Sep 06, 2022 | 35.78 | 35.79 | 34.46 | 34.89 | 6,647,239 | -0.75(-2.10%) |
Sep 02, 2022 | 36.53 | 36.60 | 35.56 | 35.64 | 3,259,324 | -0.48(-1.34%) |
Sep 01, 2022 | 36.60 | 36.60 | 35.27 | 36.12 | 3,853,171 | -0.92(-2.47%) |
Aug 31, 2022 | 36.52 | 37.59 | 36.19 | 37.04 | 4,481,157 | +0.96(+2.67%) |
Aug 30, 2022 | 37.65 | 37.87 | 35.73 | 36.08 | 8,252,944 | -1.22(-3.27%) |
Aug 29, 2022 | 36.91 | 37.68 | 36.69 | 37.30 | 2,945,928 | -0.04(-0.11%) |
Aug 26, 2022 | 38.81 | 39.19 | 37.32 | 37.34 | 3,205,546 | -1.12(-2.92%) |
Aug 25, 2022 | 37.87 | 38.94 | 37.78 | 38.46 | 3,752,481 | +1.18(+3.17%) |
Aug 24, 2022 | 36.29 | 37.71 | 35.86 | 37.28 | 3,971,165 | +0.97(+2.68%) |
Aug 23, 2022 | 36.07 | 36.93 | 35.99 | 36.30 | 2,508,954 | +0.28(+0.77%) |
Aug 22, 2022 | 36.08 | 36.21 | 35.70 | 36.03 | 3,679,103 | -1.01(-2.74%) |
Aug 19, 2022 | 36.69 | 37.25 | 36.57 | 37.04 | 2,845,120 | -0.09(-0.24%) |
Aug 18, 2022 | 36.81 | 37.13 | 36.23 | 37.13 | 3,554,862 | +0.27(+0.72%) |
Aug 17, 2022 | 37.03 | 37.39 | 36.68 | 36.86 | 3,565,008 | -0.82(-2.17%) |
Aug 16, 2022 | 37.83 | 37.98 | 37.35 | 37.68 | 3,116,178 | -0.40(-1.06%) |
Aug 15, 2022 | 37.62 | 38.49 | 37.60 | 38.08 | 2,792,460 | +0.02(+0.05%) |
Aug 12, 2022 | 36.74 | 38.08 | 36.74 | 38.06 | 3,537,364 | +0.96(+2.60%) |
Aug 11, 2022 | 36.78 | 38.29 | 36.62 | 37.10 | 4,019,841 | +1.02(+2.84%) |
Aug 10, 2022 | 36.97 | 37.06 | 35.63 | 36.08 | 5,365,026 | -0.25(-0.68%) |
Aug 09, 2022 | 36.42 | 36.42 | 35.36 | 36.32 | 4,381,120 | -0.29(-0.78%) |
Aug 08, 2022 | 38.06 | 38.54 | 36.59 | 36.61 | 6,032,077 | -1.16(-3.08%) |
Aug 05, 2022 | 38.19 | 38.54 | 37.56 | 37.77 | 4,165,255 | -0.92(-2.37%) |
Aug 04, 2022 | 38.54 | 39.18 | 38.46 | 38.68 | 4,665,499 | +0.33(+0.87%) |
Aug 03, 2022 | 37.93 | 38.64 | 37.88 | 38.35 | 4,885,551 | +0.80(+2.12%) |
Aug 02, 2022 | 36.69 | 38.12 | 36.55 | 37.55 | 4,578,006 | +0.37(+1.01%) |
Aug 01, 2022 | 36.72 | 37.63 | 36.15 | 37.18 | 5,344,491 | +0.08(+0.21%) |
Jul 29, 2022 | 37.62 | 37.62 | 36.48 | 37.10 | 5,353,107 | -0.82(-2.15%) |
Jul 28, 2022 | 38.39 | 38.51 | 37.29 | 37.92 | 4,437,147 | -0.44(-1.15%) |
Jul 27, 2022 | 38.08 | 38.56 | 37.59 | 38.36 | 5,098,876 | +0.74(+1.96%) |
Jul 26, 2022 | 38.19 | 38.19 | 37.59 | 37.62 | 4,193,925 | -0.62(-1.62%) |
Jul 25, 2022 | 38.39 | 38.72 | 37.80 | 38.24 | 4,795,879 | -0.14(-0.36%) |
Jul 22, 2022 | 38.79 | 39.03 | 38.05 | 38.38 | 6,028,607 | -0.52(-1.34%) |
Jul 21, 2022 | 37.15 | 39.35 | 36.97 | 38.90 | 15,045,647 | +2.40(+6.58%) |
Jul 20, 2022 | 35.54 | 36.60 | 35.43 | 36.50 | 10,462,923 | +1.53(+4.36%) |
Jul 19, 2022 | 34.51 | 35.07 | 34.35 | 34.97 | 6,349,888 | +0.87(+2.54%) |
Jul 18, 2022 | 34.37 | 34.97 | 34.05 | 34.11 | 8,738,409 | +0.12(+0.35%) |
Jul 15, 2022 | 34.17 | 34.71 | 33.27 | 33.99 | 7,545,430 | +0.28(+0.82%) |
Jul 14, 2022 | 32.18 | 33.92 | 32.06 | 33.71 | 7,409,017 | +1.00(+3.07%) |
Jul 13, 2022 | 32.34 | 33.10 | 32.01 | 32.71 | 4,824,989 | -0.02(-0.06%) |
Jul 12, 2022 | 31.54 | 32.75 | 31.42 | 32.73 | 6,894,138 | +1.02(+3.23%) |
Jul 11, 2022 | 32.30 | 32.55 | 30.44 | 31.70 | 16,093,026 | -2.14(-6.31%) |
Jul 08, 2022 | 34.65 | 34.70 | 33.66 | 33.84 | 5,524,050 | -0.94(-2.69%) |
Jul 07, 2022 | 34.55 | 35.41 | 34.16 | 34.78 | 6,071,625 | +0.62(+1.82%) |
Jul 06, 2022 | 33.95 | 34.52 | 33.78 | 34.16 | 7,902,407 | -0.06(-0.17%) |
Jul 05, 2022 | 33.71 | 34.27 | 33.36 | 34.21 | 6,202,377 | -0.51(-1.47%) |
Jul 01, 2022 | 33.22 | 34.83 | 33.00 | 34.73 | 6,502,601 | +1.66(+5.03%) |
Jun 30, 2022 | 32.45 | 33.89 | 31.47 | 33.06 | 10,074,646 | -0.02(-0.06%) |
Jun 29, 2022 | 33.61 | 33.83 | 32.62 | 33.08 | 7,188,671 | -0.89(-2.61%) |
Jun 28, 2022 | 35.22 | 35.74 | 33.93 | 33.97 | 13,019,647 | +1.32(+4.04%) |
Jun 27, 2022 | 33.03 | 33.38 | 32.25 | 32.65 | 4,956,748 | -0.26(-0.78%) |
Jun 24, 2022 | 31.70 | 33.02 | 31.59 | 32.91 | 14,749,752 | +1.82(+5.86%) |
Jun 23, 2022 | 31.45 | 31.60 | 29.98 | 31.08 | 6,438,733 | -0.02(-0.06%) |
Jun 22, 2022 | 30.58 | 31.58 | 30.48 | 31.10 | 5,797,729 | -0.11(-0.35%) |
Jun 21, 2022 | 31.80 | 32.06 | 31.11 | 31.21 | 5,697,575 | +0.04(+0.13%) |
Jun 17, 2022 | 31.07 | 31.59 | 30.09 | 31.17 | 8,305,691 | +0.79(+2.59%) |
Jun 16, 2022 | 31.42 | 31.42 | 30.09 | 30.39 | 8,664,240 | -1.74(-5.42%) |
Jun 15, 2022 | 32.04 | 32.82 | 31.57 | 32.13 | 7,303,924 | +0.36(+1.15%) |
Jun 14, 2022 | 30.29 | 32.09 | 30.29 | 31.76 | 8,819,825 | +1.64(+5.46%) |
Jun 13, 2022 | 31.33 | 31.81 | 29.67 | 30.12 | 11,239,291 | -2.85(-8.66%) |
Jun 10, 2022 | 33.90 | 34.48 | 32.79 | 32.97 | 7,679,169 | -1.76(-5.07%) |
Jun 09, 2022 | 36.09 | 36.10 | 34.63 | 34.74 | 6,350,573 | -2.07(-5.62%) |
Jun 08, 2022 | 35.19 | 37.02 | 35.01 | 36.80 | 8,455,612 | +1.54(+4.35%) |
Jun 07, 2022 | 34.31 | 35.32 | 34.18 | 35.27 | 4,453,202 | +0.32(+0.93%) |
Jun 06, 2022 | 35.45 | 36.71 | 34.69 | 34.94 | 7,298,998 | +0.53(+1.54%) |
Jun 03, 2022 | 34.57 | 35.06 | 34.07 | 34.41 | 4,571,366 | -0.56(-1.60%) |
Jun 02, 2022 | 34.51 | 35.28 | 34.41 | 34.97 | 5,063,108 | +0.36(+1.05%) |
Jun 01, 2022 | 35.17 | 35.93 | 33.91 | 34.61 | 6,159,418 | -0.30(-0.85%) |
May 31, 2022 | 35.73 | 35.86 | 34.59 | 34.90 | 10,466,833 | +0.83(+2.43%) |
May 27, 2022 | 33.74 | 34.30 | 33.68 | 34.08 | 5,347,067 | +0.44(+1.32%) |
May 26, 2022 | 31.83 | 33.95 | 31.62 | 33.63 | 4,535,389 | +2.07(+6.55%) |
May 25, 2022 | 30.24 | 31.83 | 30.24 | 31.57 | 5,377,176 | +1.07(+3.52%) |
May 24, 2022 | 32.05 | 32.19 | 30.10 | 30.49 | 5,954,579 | -1.98(-6.09%) |
May 23, 2022 | 33.31 | 33.31 | 32.06 | 32.47 | 5,165,594 | -0.46(-1.40%) |
May 20, 2022 | 33.29 | 33.55 | 31.91 | 32.94 | 6,378,454 | +0.20(+0.60%) |
May 19, 2022 | 32.75 | 33.80 | 32.58 | 32.74 | 6,284,056 | -0.55(-1.66%) |
May 18, 2022 | 33.62 | 34.09 | 32.60 | 33.29 | 5,157,119 | -0.86(-2.51%) |
May 17, 2022 | 33.96 | 34.40 | 33.42 | 34.15 | 6,707,629 | +1.30(+3.96%) |
May 16, 2022 | 33.39 | 34.68 | 32.76 | 32.85 | 7,428,757 | -1.29(-3.78%) |
May 13, 2022 | 31.11 | 34.33 | 31.11 | 34.14 | 13,590,052 | +4.47(+15.06%) |
May 12, 2022 | 29.33 | 30.21 | 28.42 | 29.67 | 10,370,147 | -0.19(-0.63%) |
May 11, 2022 | 30.86 | 31.89 | 29.72 | 29.85 | 8,905,855 | -0.86(-2.79%) |
May 10, 2022 | 32.31 | 32.60 | 30.18 | 30.71 | 9,376,058 | -0.65(-2.07%) |
May 09, 2022 | 32.78 | 33.41 | 31.14 | 31.36 | 8,084,358 | -2.39(-7.09%) |
May 06, 2022 | 34.78 | 34.89 | 33.20 | 33.75 | 8,295,233 | -1.24(-3.54%) |
May 05, 2022 | 35.82 | 36.01 | 34.42 | 34.99 | 5,811,342 | -1.49(-4.07%) |
May 04, 2022 | 36.14 | 36.60 | 34.76 | 36.48 | 6,631,071 | +0.62(+1.73%) |
May 03, 2022 | 36.29 | 36.86 | 35.33 | 35.86 | 5,913,976 | -0.26(-0.71%) |