Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.27 | 39.39 | 39.23 | 39.36 | 1,563,582 | +0.52(+1.34%) |
Mar 30, 2023 | 38.87 | 38.94 | 38.78 | 38.84 | 1,512,167 | +0.18(+0.47%) |
Mar 29, 2023 | 38.59 | 38.69 | 38.56 | 38.66 | 1,750,343 | +0.26(+0.68%) |
Mar 28, 2023 | 38.43 | 38.49 | 38.27 | 38.40 | 2,782,550 | -0.25(-0.65%) |
Mar 27, 2023 | 38.51 | 38.68 | 38.47 | 38.65 | 2,604,233 | +0.10(+0.26%) |
Mar 24, 2023 | 38.37 | 38.56 | 38.31 | 38.55 | 1,617,818 | -0.17(-0.44%) |
Mar 23, 2023 | 38.86 | 39.05 | 38.68 | 38.72 | 4,270,964 | +0.19(+0.49%) |
Mar 22, 2023 | 38.71 | 39.01 | 38.52 | 38.53 | 2,197,941 | -0.10(-0.26%) |
Mar 21, 2023 | 38.71 | 38.75 | 38.47 | 38.63 | 3,308,612 | +0.08(+0.21%) |
Mar 20, 2023 | 38.39 | 38.58 | 38.35 | 38.55 | 2,341,746 | +0.17(+0.44%) |
Mar 17, 2023 | 38.57 | 38.60 | 38.30 | 38.38 | 3,379,435 | -0.32(-0.83%) |
Mar 16, 2023 | 38.11 | 38.70 | 38.11 | 38.70 | 1,917,733 | +0.66(+1.74%) |
Mar 15, 2023 | 37.93 | 38.06 | 37.77 | 38.04 | 3,297,391 | -0.83(-2.14%) |
Mar 14, 2023 | 38.76 | 38.94 | 38.68 | 38.87 | 1,830,383 | +0.15(+0.39%) |
Mar 13, 2023 | 38.81 | 39.08 | 38.68 | 38.72 | 2,889,530 | -0.62(-1.58%) |
Mar 10, 2023 | 39.57 | 39.68 | 39.30 | 39.34 | 3,286,914 | -0.25(-0.63%) |
Mar 09, 2023 | 39.92 | 39.94 | 39.56 | 39.59 | 4,298,995 | -0.64(-1.59%) |
Mar 08, 2023 | 40.19 | 40.26 | 40.11 | 40.23 | 1,280,157 | +0.37(+0.93%) |
Mar 07, 2023 | 40.27 | 40.27 | 39.85 | 39.86 | 2,273,882 | -0.33(-0.82%) |
Mar 06, 2023 | 40.24 | 40.35 | 40.13 | 40.19 | 2,346,678 | +0.10(+0.25%) |
Mar 03, 2023 | 39.93 | 40.15 | 39.81 | 40.09 | 3,975,676 | +0.74(+1.88%) |
Mar 02, 2023 | 39.13 | 39.43 | 39.03 | 39.35 | 3,953,635 | +0.14(+0.36%) |
Mar 01, 2023 | 39.33 | 39.35 | 39.14 | 39.21 | 2,617,506 | +0.41(+1.06%) |
Feb 28, 2023 | 38.90 | 38.98 | 38.78 | 38.80 | 3,102,638 | -0.19(-0.49%) |
Feb 27, 2023 | 39.10 | 39.15 | 38.98 | 38.99 | 1,854,290 | +0.00(+0.00%) |
Feb 24, 2023 | 39.00 | 39.06 | 38.89 | 38.99 | 3,558,172 | -0.41(-1.04%) |
Feb 23, 2023 | 39.44 | 39.52 | 39.23 | 39.40 | 1,836,095 | +0.07(+0.18%) |
Feb 22, 2023 | 39.49 | 39.49 | 39.27 | 39.33 | 2,200,200 | -0.54(-1.35%) |
Feb 21, 2023 | 40.07 | 40.12 | 39.87 | 39.87 | 2,098,480 | -0.45(-1.12%) |
Feb 17, 2023 | 40.39 | 40.45 | 40.25 | 40.32 | 4,337,760 | -0.14(-0.35%) |
Feb 16, 2023 | 40.36 | 40.62 | 40.30 | 40.46 | 1,732,210 | -0.02(-0.05%) |
Feb 15, 2023 | 40.29 | 40.48 | 40.25 | 40.48 | 1,721,303 | +0.42(+1.05%) |
Feb 14, 2023 | 39.99 | 40.23 | 39.88 | 40.06 | 2,369,683 | -0.01(-0.02%) |
Feb 13, 2023 | 39.94 | 40.13 | 39.93 | 40.07 | 1,316,552 | -0.27(-0.67%) |
Feb 10, 2023 | 40.32 | 40.40 | 40.25 | 40.34 | 1,036,971 | +0.07(+0.17%) |
Feb 09, 2023 | 40.63 | 40.65 | 40.18 | 40.27 | 1,691,300 | -0.26(-0.64%) |
Feb 08, 2023 | 40.38 | 40.54 | 40.26 | 40.53 | 4,935,032 | +0.59(+1.48%) |
Feb 07, 2023 | 39.84 | 40.04 | 39.64 | 39.94 | 3,173,492 | -0.07(-0.17%) |
Feb 06, 2023 | 39.95 | 40.03 | 39.82 | 40.01 | 2,692,943 | -0.05(-0.12%) |
Feb 03, 2023 | 40.15 | 40.40 | 40.02 | 40.06 | 3,072,259 | -0.13(-0.32%) |
Feb 02, 2023 | 40.21 | 40.34 | 39.90 | 40.19 | 8,586,644 | +0.02(+0.05%) |
Feb 01, 2023 | 40.67 | 40.68 | 39.91 | 40.17 | 9,055,618 | -0.82(-2.00%) |
Jan 31, 2023 | 40.85 | 41.00 | 40.74 | 40.99 | 2,254,086 | +0.21(+0.51%) |
Jan 30, 2023 | 40.89 | 41.00 | 40.77 | 40.78 | 2,479,520 | -0.07(-0.17%) |
Jan 27, 2023 | 40.93 | 40.93 | 40.71 | 40.85 | 4,446,180 | -1.07(-2.55%) |
Jan 26, 2023 | 41.86 | 42.26 | 41.73 | 41.92 | 2,203,658 | +0.16(+0.38%) |
Jan 25, 2023 | 41.65 | 41.80 | 41.50 | 41.76 | 4,235,578 | -0.37(-0.88%) |
Jan 24, 2023 | 42.32 | 42.34 | 42.07 | 42.13 | 7,449,261 | -0.39(-0.92%) |
Jan 23, 2023 | 42.44 | 42.62 | 42.36 | 42.52 | 1,823,462 | -0.16(-0.37%) |
Jan 20, 2023 | 42.46 | 42.68 | 42.35 | 42.68 | 1,756,579 | +0.17(+0.40%) |
Jan 19, 2023 | 42.49 | 42.62 | 42.44 | 42.51 | 1,502,484 | +0.05(+0.12%) |
Jan 18, 2023 | 42.85 | 42.85 | 42.41 | 42.46 | 2,558,794 | -0.01(-0.02%) |
Jan 17, 2023 | 42.53 | 42.57 | 42.42 | 42.47 | 4,302,332 | +0.01(+0.02%) |
Jan 13, 2023 | 42.20 | 42.50 | 42.20 | 42.46 | 1,379,335 | +0.00(+0.00%) |
Jan 12, 2023 | 42.29 | 42.48 | 42.10 | 42.46 | 2,033,650 | +0.27(+0.64%) |
Jan 11, 2023 | 41.98 | 42.20 | 41.95 | 42.19 | 1,648,199 | +0.03(+0.07%) |
Jan 10, 2023 | 42.14 | 42.24 | 42.05 | 42.16 | 1,731,040 | -0.01(-0.01%) |
Jan 09, 2023 | 42.26 | 42.46 | 42.15 | 42.16 | 2,239,730 | +0.09(+0.20%) |
Jan 06, 2023 | 41.60 | 42.08 | 41.49 | 42.08 | 2,343,772 | +0.52(+1.25%) |
Jan 05, 2023 | 41.69 | 41.77 | 41.56 | 41.56 | 1,872,216 | -0.30(-0.72%) |
Jan 04, 2023 | 41.66 | 41.91 | 41.59 | 41.86 | 2,332,920 | -0.04(-0.10%) |
Jan 03, 2023 | 42.00 | 42.15 | 41.81 | 41.90 | 1,438,164 | +0.16(+0.38%) |
Dec 30, 2022 | 41.95 | 42.00 | 41.55 | 41.74 | 2,733,960 | -0.49(-1.16%) |
Dec 29, 2022 | 42.11 | 42.32 | 42.00 | 42.23 | 2,565,502 | +0.42(+1.00%) |
Dec 28, 2022 | 41.87 | 42.04 | 41.77 | 41.81 | 3,963,278 | +0.02(+0.05%) |
Dec 27, 2022 | 41.91 | 41.94 | 41.74 | 41.79 | 3,388,029 | +0.60(+1.46%) |
Dec 23, 2022 | 41.12 | 41.20 | 40.94 | 41.19 | 1,914,405 | -0.49(-1.18%) |
Dec 22, 2022 | 41.75 | 41.76 | 41.36 | 41.68 | 2,421,565 | -0.45(-1.07%) |
Dec 21, 2022 | 42.06 | 42.17 | 41.95 | 42.13 | 2,056,120 | -0.40(-0.94%) |
Dec 20, 2022 | 42.44 | 42.65 | 42.44 | 42.53 | 1,369,544 | +0.01(+0.02%) |
Dec 19, 2022 | 42.62 | 42.71 | 42.44 | 42.52 | 1,613,651 | +0.32(+0.76%) |
Dec 16, 2022 | 42.16 | 42.40 | 42.09 | 42.20 | 2,621,259 | -0.08(-0.19%) |
Dec 15, 2022 | 42.60 | 42.60 | 42.13 | 42.28 | 5,201,358 | -0.78(-1.81%) |
Dec 14, 2022 | 43.20 | 43.28 | 42.86 | 43.06 | 3,022,744 | -0.15(-0.35%) |
Dec 13, 2022 | 43.53 | 43.64 | 43.13 | 43.21 | 4,710,306 | +0.26(+0.61%) |
Dec 12, 2022 | 42.88 | 42.95 | 42.72 | 42.95 | 2,403,528 | +0.17(+0.40%) |
Dec 09, 2022 | 43.01 | 43.01 | 42.78 | 42.78 | 1,860,921 | -0.57(-1.31%) |
Dec 08, 2022 | 43.26 | 43.51 | 43.26 | 43.35 | 1,653,405 | +0.12(+0.28%) |
Dec 07, 2022 | 43.23 | 43.31 | 43.13 | 43.23 | 1,818,232 | +0.09(+0.21%) |
Dec 06, 2022 | 43.39 | 43.40 | 43.06 | 43.14 | 2,081,498 | -0.31(-0.71%) |
Dec 05, 2022 | 43.55 | 43.64 | 43.34 | 43.45 | 2,609,567 | -0.55(-1.25%) |
Dec 02, 2022 | 43.84 | 44.04 | 43.74 | 44.00 | 1,922,828 | -0.23(-0.52%) |
Dec 01, 2022 | 44.43 | 44.47 | 44.13 | 44.23 | 2,752,208 | -0.01(-0.02%) |
Nov 30, 2022 | 44.20 | 44.28 | 43.67 | 44.24 | 6,075,721 | +0.69(+1.58%) |
Nov 29, 2022 | 43.50 | 43.61 | 43.44 | 43.55 | 1,464,550 | +0.37(+0.86%) |
Nov 28, 2022 | 43.32 | 43.53 | 43.14 | 43.18 | 1,380,751 | -0.09(-0.21%) |
Nov 25, 2022 | 43.32 | 43.36 | 43.17 | 43.27 | 1,852,170 | +0.43(+1.00%) |
Nov 23, 2022 | 42.83 | 42.90 | 42.73 | 42.84 | 2,277,688 | -0.06(-0.14%) |
Nov 22, 2022 | 42.78 | 42.92 | 42.78 | 42.90 | 1,322,026 | +0.29(+0.68%) |
Nov 21, 2022 | 42.70 | 42.73 | 42.56 | 42.61 | 2,041,718 | -0.32(-0.75%) |
Nov 18, 2022 | 43.00 | 43.00 | 42.81 | 42.93 | 1,866,504 | -0.01(-0.02%) |
Nov 17, 2022 | 42.70 | 43.01 | 42.70 | 42.94 | 3,913,557 | -0.18(-0.42%) |
Nov 16, 2022 | 43.29 | 43.31 | 43.08 | 43.12 | 1,895,752 | -0.54(-1.24%) |
Nov 15, 2022 | 44.09 | 44.10 | 43.47 | 43.66 | 2,502,486 | +0.18(+0.41%) |
Nov 14, 2022 | 43.57 | 43.73 | 43.39 | 43.48 | 2,154,450 | -0.55(-1.25%) |
Nov 11, 2022 | 43.80 | 44.03 | 43.69 | 44.03 | 2,885,257 | +0.02(+0.05%) |
Nov 10, 2022 | 43.82 | 44.01 | 43.45 | 44.01 | 4,055,441 | +1.18(+2.76%) |
Nov 09, 2022 | 43.13 | 43.18 | 42.80 | 42.83 | 2,518,246 | -0.63(-1.45%) |
Nov 08, 2022 | 43.25 | 43.54 | 43.23 | 43.46 | 2,306,219 | +0.35(+0.81%) |
Nov 07, 2022 | 43.05 | 43.19 | 42.94 | 43.11 | 2,639,188 | +0.05(+0.12%) |
Nov 04, 2022 | 42.92 | 43.09 | 42.69 | 43.06 | 4,428,212 | +0.89(+2.11%) |
Nov 03, 2022 | 41.90 | 42.27 | 41.90 | 42.17 | 2,349,592 | +0.25(+0.60%) |
Nov 02, 2022 | 42.16 | 41.89 | 41.92 | 2,974,749 | -0.50(-1.18%) | |
Nov 01, 2022 | 42.69 | 42.73 | 42.42 | 42.42 | 2,429,581 | +0.22(+0.52%) |
Oct 31, 2022 | 42.05 | 42.27 | 41.98 | 42.20 | 1,783,241 | -0.14(-0.33%) |
Oct 28, 2022 | 41.88 | 42.34 | 41.84 | 42.34 | 2,843,724 | +0.50(+1.20%) |
Oct 27, 2022 | 41.92 | 42.20 | 41.80 | 41.84 | 2,274,031 | -0.43(-1.02%) |
Oct 26, 2022 | 42.00 | 42.50 | 41.97 | 42.27 | 3,144,432 | +0.42(+1.00%) |
Oct 25, 2022 | 41.49 | 41.89 | 41.48 | 41.85 | 2,725,843 | +0.08(+0.19%) |
Oct 24, 2022 | 41.49 | 41.77 | 41.40 | 41.77 | 1,476,673 | +0.04(+0.10%) |
Oct 21, 2022 | 41.17 | 41.78 | 41.07 | 41.73 | 2,131,634 | +0.59(+1.43%) |
Oct 20, 2022 | 41.32 | 41.66 | 41.11 | 41.14 | 2,123,290 | +0.40(+0.98%) |
Oct 19, 2022 | 40.79 | 40.95 | 40.65 | 40.74 | 1,489,220 | -0.39(-0.95%) |
Oct 18, 2022 | 41.48 | 41.51 | 40.97 | 41.13 | 1,823,997 | -0.09(-0.22%) |
Oct 17, 2022 | 41.10 | 41.34 | 41.03 | 41.22 | 2,203,114 | +0.90(+2.23%) |
Oct 14, 2022 | 40.99 | 40.99 | 40.29 | 40.32 | 2,200,180 | -0.49(-1.20%) |
Oct 13, 2022 | 39.93 | 40.93 | 39.74 | 40.81 | 3,110,375 | +0.27(+0.67%) |
Oct 12, 2022 | 40.52 | 40.62 | 40.39 | 40.54 | 1,996,686 | +0.16(+0.40%) |
Oct 11, 2022 | 40.37 | 40.72 | 40.27 | 40.38 | 3,389,549 | -0.47(-1.15%) |
Oct 10, 2022 | 41.00 | 41.03 | 40.72 | 40.85 | 4,089,339 | +0.45(+1.13%) |
Oct 07, 2022 | 40.88 | 40.98 | 40.33 | 40.40 | 3,506,069 | -0.68(-1.67%) |
Oct 06, 2022 | 41.24 | 41.37 | 41.07 | 41.08 | 2,102,331 | -0.54(-1.30%) |
Oct 05, 2022 | 41.47 | 41.72 | 41.33 | 41.62 | 1,424,027 | -0.10(-0.24%) |
Oct 04, 2022 | 41.61 | 41.85 | 41.51 | 41.72 | 4,666,836 | +0.75(+1.83%) |
Oct 03, 2022 | 40.74 | 41.07 | 40.59 | 40.97 | 3,360,686 | +0.19(+0.47%) |
Sep 30, 2022 | 41.00 | 41.23 | 40.75 | 40.78 | 3,098,641 | +0.32(+0.79%) |
Sep 29, 2022 | 40.63 | 40.76 | 40.21 | 40.46 | 3,164,354 | -0.90(-2.18%) |
Sep 28, 2022 | 40.80 | 41.41 | 40.71 | 41.36 | 4,729,465 | +0.64(+1.57%) |
Sep 27, 2022 | 41.16 | 41.20 | 40.62 | 40.72 | 4,408,166 | -0.11(-0.27%) |
Sep 26, 2022 | 41.11 | 41.16 | 40.75 | 40.83 | 2,603,815 | -0.75(-1.80%) |
Sep 23, 2022 | 41.82 | 41.87 | 41.44 | 41.58 | 4,151,246 | -0.91(-2.14%) |
Sep 22, 2022 | 42.76 | 42.76 | 42.38 | 42.49 | 3,044,800 | -0.44(-1.02%) |
Sep 21, 2022 | 43.14 | 43.46 | 42.87 | 42.93 | 2,842,738 | -0.49(-1.13%) |
Sep 20, 2022 | 43.57 | 43.57 | 43.28 | 43.42 | 1,876,706 | -0.14(-0.32%) |
Sep 19, 2022 | 43.28 | 43.59 | 43.28 | 43.56 | 2,352,067 | +0.43(+1.00%) |
Sep 16, 2022 | 42.96 | 43.16 | 42.90 | 43.13 | 4,535,758 | -0.48(-1.10%) |
Sep 15, 2022 | 43.80 | 43.92 | 43.55 | 43.61 | 2,269,121 | -0.47(-1.06%) |
Sep 14, 2022 | 44.23 | 44.24 | 43.88 | 44.08 | 1,838,435 | +0.58(+1.32%) |
Sep 13, 2022 | 43.85 | 43.95 | 43.44 | 43.50 | 3,753,551 | -0.92(-2.07%) |
Sep 12, 2022 | 44.22 | 44.48 | 44.14 | 44.42 | 2,499,271 | +0.65(+1.49%) |
Sep 09, 2022 | 43.66 | 43.78 | 43.62 | 43.77 | 1,307,302 | -0.02(-0.05%) |
Sep 08, 2022 | 43.50 | 43.82 | 43.38 | 43.79 | 2,352,383 | +0.18(+0.41%) |
Sep 07, 2022 | 43.17 | 43.65 | 43.06 | 43.61 | 2,804,682 | +0.70(+1.63%) |
Sep 06, 2022 | 43.10 | 43.22 | 42.87 | 42.91 | 2,637,532 | +0.04(+0.09%) |
Sep 02, 2022 | 43.24 | 43.39 | 42.84 | 42.87 | 1,634,182 | -0.43(-0.99%) |
Sep 01, 2022 | 43.22 | 43.30 | 42.92 | 43.30 | 3,568,327 | +0.28(+0.65%) |
Aug 31, 2022 | 43.25 | 43.30 | 42.98 | 43.02 | 4,400,452 | -0.24(-0.55%) |
Aug 30, 2022 | 43.65 | 43.76 | 43.16 | 43.26 | 1,846,893 | +0.57(+1.34%) |
Aug 29, 2022 | 42.70 | 42.86 | 42.60 | 42.69 | 1,881,313 | +0.08(+0.19%) |
Aug 26, 2022 | 43.37 | 43.41 | 42.58 | 42.61 | 2,377,985 | -0.55(-1.27%) |
Aug 25, 2022 | 42.96 | 43.17 | 42.89 | 43.16 | 1,577,107 | -0.20(-0.46%) |
Aug 24, 2022 | 43.26 | 43.45 | 43.22 | 43.36 | 1,223,519 | +0.21(+0.49%) |
Aug 23, 2022 | 43.10 | 43.39 | 43.10 | 43.15 | 2,381,851 | +0.45(+1.05%) |
Aug 22, 2022 | 42.96 | 42.96 | 42.66 | 42.70 | 1,793,398 | -0.60(-1.39%) |
Aug 19, 2022 | 43.43 | 43.49 | 43.22 | 43.30 | 2,047,436 | -0.69(-1.57%) |
Aug 18, 2022 | 44.07 | 44.07 | 43.84 | 43.99 | 1,614,272 | -0.10(-0.23%) |
Aug 17, 2022 | 44.10 | 44.23 | 44.05 | 44.09 | 2,913,122 | +0.00(+0.00%) |
Aug 16, 2022 | 43.90 | 44.14 | 43.87 | 44.09 | 1,976,651 | +0.39(+0.89%) |
Aug 15, 2022 | 43.62 | 43.77 | 43.61 | 43.70 | 989,509 | -0.01(-0.02%) |
Aug 12, 2022 | 43.47 | 43.73 | 43.37 | 43.71 | 2,028,443 | +0.45(+1.04%) |
Aug 11, 2022 | 43.41 | 43.58 | 43.21 | 43.26 | 2,526,134 | -0.49(-1.12%) |
Aug 10, 2022 | 43.64 | 43.77 | 43.43 | 43.75 | 1,803,484 | +0.81(+1.89%) |
Aug 09, 2022 | 43.05 | 43.08 | 42.91 | 42.94 | 1,693,398 | -0.17(-0.39%) |
Aug 08, 2022 | 43.17 | 43.30 | 43.04 | 43.11 | 2,988,264 | +0.30(+0.70%) |
Aug 05, 2022 | 42.70 | 42.89 | 42.59 | 42.81 | 2,538,129 | -0.24(-0.56%) |
Aug 04, 2022 | 42.97 | 43.11 | 42.91 | 43.05 | 2,346,415 | -0.20(-0.46%) |
Aug 03, 2022 | 43.07 | 43.33 | 42.95 | 43.25 | 3,106,066 | -0.03(-0.07%) |
Aug 02, 2022 | 43.20 | 43.47 | 43.13 | 43.28 | 4,361,953 | +0.29(+0.67%) |
Aug 01, 2022 | 42.82 | 43.17 | 42.78 | 42.99 | 2,078,049 | +0.32(+0.74%) |
Jul 29, 2022 | 42.30 | 42.72 | 42.18 | 42.67 | 3,080,584 | +0.63(+1.51%) |
Jul 28, 2022 | 41.67 | 42.06 | 41.62 | 42.04 | 1,893,258 | +0.67(+1.62%) |
Jul 27, 2022 | 41.10 | 41.46 | 40.93 | 41.37 | 2,013,176 | +0.86(+2.12%) |
Jul 26, 2022 | 40.71 | 40.77 | 40.48 | 40.51 | 1,635,563 | -0.56(-1.36%) |
Jul 25, 2022 | 41.00 | 41.13 | 40.90 | 41.07 | 3,318,684 | -0.05(-0.12%) |
Jul 22, 2022 | 41.13 | 41.34 | 40.95 | 41.12 | 1,783,075 | -0.17(-0.41%) |
Jul 21, 2022 | 40.83 | 41.30 | 40.83 | 41.29 | 10,321,244 | +0.98(+2.43%) |
Jul 20, 2022 | 40.69 | 40.69 | 39.82 | 40.31 | 7,604,224 | -0.43(-1.06%) |
Jul 19, 2022 | 40.59 | 40.81 | 40.54 | 40.74 | 2,287,425 | +0.74(+1.85%) |
Jul 18, 2022 | 40.29 | 40.40 | 39.97 | 40.00 | 1,934,394 | -0.21(-0.52%) |
Jul 15, 2022 | 40.11 | 40.25 | 39.90 | 40.21 | 2,315,176 | +0.53(+1.34%) |
Jul 14, 2022 | 39.26 | 39.69 | 39.10 | 39.68 | 2,782,723 | +0.15(+0.38%) |
Jul 13, 2022 | 39.34 | 39.70 | 39.24 | 39.53 | 3,545,010 | -0.44(-1.10%) |
Jul 12, 2022 | 39.87 | 40.16 | 39.84 | 39.97 | 2,840,528 | -0.11(-0.27%) |
Jul 11, 2022 | 40.07 | 40.22 | 39.89 | 40.08 | 2,993,096 | -0.12(-0.30%) |
Jul 08, 2022 | 40.15 | 40.38 | 40.02 | 40.20 | 1,744,134 | -0.10(-0.25%) |
Jul 07, 2022 | 40.17 | 40.47 | 40.17 | 40.30 | 2,436,858 | +0.15(+0.37%) |
Jul 06, 2022 | 39.99 | 40.26 | 39.85 | 40.15 | 3,844,449 | +0.66(+1.67%) |
Jul 05, 2022 | 39.04 | 39.51 | 38.98 | 39.49 | 2,593,399 | +0.01(+0.03%) |
Jul 01, 2022 | 39.16 | 39.50 | 39.15 | 39.48 | 2,053,884 | +0.11(+0.28%) |
Jun 30, 2022 | 39.02 | 39.45 | 38.92 | 39.37 | 4,136,563 | -0.02(-0.05%) |
Jun 29, 2022 | 39.36 | 39.50 | 39.28 | 39.39 | 4,210,327 | +0.25(+0.64%) |
Jun 28, 2022 | 39.60 | 39.65 | 39.12 | 39.14 | 3,049,807 | -0.49(-1.24%) |
Jun 27, 2022 | 39.68 | 39.76 | 39.54 | 39.63 | 3,767,641 | -0.31(-0.78%) |
Jun 24, 2022 | 39.49 | 39.95 | 39.49 | 39.94 | 4,792,307 | +0.57(+1.45%) |
Jun 23, 2022 | 39.18 | 39.41 | 39.10 | 39.37 | 2,987,414 | +0.42(+1.08%) |
Jun 22, 2022 | 38.87 | 39.15 | 38.76 | 38.95 | 3,664,861 | -0.68(-1.72%) |
Jun 21, 2022 | 39.56 | 39.71 | 39.47 | 39.63 | 3,951,624 | +0.86(+2.21%) |
Jun 17, 2022 | 38.69 | 38.98 | 38.58 | 38.77 | 6,051,018 | -0.11(-0.27%) |
Jun 16, 2022 | 38.95 | 39.05 | 38.76 | 38.88 | 4,492,098 | -1.13(-2.82%) |
Jun 15, 2022 | 39.63 | 40.24 | 39.56 | 40.01 | 4,475,550 | +0.31(+0.78%) |
Jun 14, 2022 | 39.75 | 39.82 | 39.55 | 39.70 | 4,078,130 | +0.19(+0.48%) |
Jun 13, 2022 | 39.62 | 39.84 | 39.42 | 39.51 | 4,988,157 | -0.74(-1.84%) |
Jun 10, 2022 | 40.39 | 40.47 | 40.19 | 40.25 | 5,674,521 | -0.48(-1.18%) |
Jun 09, 2022 | 41.16 | 41.22 | 40.71 | 40.73 | 4,706,364 | -0.26(-0.63%) |
Jun 08, 2022 | 41.16 | 41.23 | 40.96 | 40.99 | 2,805,588 | -0.46(-1.11%) |
Jun 07, 2022 | 41.16 | 41.51 | 41.15 | 41.45 | 2,286,464 | +0.05(+0.12%) |
Jun 06, 2022 | 41.67 | 41.77 | 41.29 | 41.40 | 2,567,450 | +0.03(+0.07%) |
Jun 03, 2022 | 41.59 | 41.65 | 41.30 | 41.37 | 3,577,922 | -1.00(-2.36%) |
Jun 02, 2022 | 41.87 | 42.40 | 41.80 | 42.37 | 3,326,651 | +0.93(+2.24%) |
Jun 01, 2022 | 41.72 | 41.79 | 41.28 | 41.44 | 4,595,759 | +0.01(+0.02%) |
May 31, 2022 | 41.86 | 41.88 | 41.41 | 41.43 | 12,569,313 | +0.07(+0.17%) |
May 27, 2022 | 41.22 | 41.37 | 41.15 | 41.36 | 3,473,642 | +0.28(+0.68%) |
May 26, 2022 | 40.75 | 41.16 | 40.72 | 41.08 | 3,005,412 | +0.36(+0.88%) |
May 25, 2022 | 40.33 | 40.78 | 40.32 | 40.72 | 5,331,272 | -0.22(-0.54%) |
May 24, 2022 | 40.78 | 41.03 | 40.52 | 40.94 | 3,486,971 | -0.33(-0.80%) |
May 23, 2022 | 41.12 | 41.37 | 40.98 | 41.27 | 2,668,034 | +0.31(+0.76%) |
May 20, 2022 | 41.20 | 41.25 | 40.35 | 40.96 | 4,016,990 | +0.19(+0.47%) |
May 19, 2022 | 40.46 | 40.98 | 40.42 | 40.77 | 5,427,398 | +0.27(+0.67%) |
May 18, 2022 | 41.17 | 41.32 | 40.39 | 40.50 | 5,430,407 | -1.02(-2.46%) |
May 17, 2022 | 41.46 | 41.56 | 41.20 | 41.52 | 5,854,696 | +1.23(+3.05%) |
May 16, 2022 | 40.29 | 40.45 | 40.20 | 40.29 | 3,196,814 | -0.18(-0.44%) |
May 13, 2022 | 40.16 | 40.52 | 40.10 | 40.47 | 8,140,022 | +0.05(+0.12%) |
May 12, 2022 | 40.34 | 40.70 | 40.13 | 40.42 | 4,279,916 | -0.19(-0.47%) |
May 11, 2022 | 41.05 | 41.32 | 40.59 | 40.61 | 4,288,891 | -0.44(-1.07%) |
May 10, 2022 | 41.49 | 41.53 | 40.76 | 41.05 | 5,184,318 | -0.32(-0.77%) |
May 09, 2022 | 41.63 | 41.73 | 41.31 | 41.37 | 4,486,274 | -0.73(-1.73%) |
May 06, 2022 | 42.10 | 42.30 | 41.76 | 42.10 | 3,725,489 | -0.52(-1.22%) |
May 05, 2022 | 43.22 | 43.22 | 42.26 | 42.62 | 6,304,173 | -1.24(-2.83%) |
May 04, 2022 | 43.11 | 43.94 | 42.88 | 43.86 | 6,026,752 | -0.08(-0.18%) |
May 03, 2022 | 43.81 | 43.94 | 43.61 | 43.94 | 3,693,825 | +0.05(+0.11%) |
May 02, 2022 | 43.80 | 44.01 | 43.44 | 43.89 | 5,450,989 | +0.25(+0.57%) |
Apr 29, 2022 | 44.06 | 44.27 | 43.60 | 43.64 | 5,784,470 | -0.93(-2.09%) |
Apr 28, 2022 | 44.32 | 44.62 | 44.08 | 44.57 | 5,190,990 | +0.63(+1.43%) |
Apr 27, 2022 | 43.79 | 44.19 | 43.72 | 43.94 | 6,348,464 | +0.08(+0.18%) |
Apr 26, 2022 | 44.35 | 44.46 | 43.82 | 43.86 | 6,854,509 | -0.34(-0.77%) |
Apr 25, 2022 | 43.98 | 44.27 | 43.77 | 44.20 | 4,725,258 | +0.00(+0.00%) |
Apr 22, 2022 | 44.57 | 44.65 | 44.13 | 44.20 | 4,623,718 | -0.50(-1.12%) |
Apr 21, 2022 | 45.29 | 45.30 | 44.63 | 44.70 | 4,675,805 | -0.02(-0.04%) |
Apr 20, 2022 | 44.62 | 44.79 | 44.43 | 44.72 | 6,624,466 | +0.54(+1.22%) |
Apr 19, 2022 | 44.00 | 44.22 | 43.79 | 44.18 | 3,465,565 | -0.50(-1.12%) |
Apr 18, 2022 | 44.75 | 44.88 | 44.62 | 44.68 | 3,286,996 | +0.02(+0.04%) |
Apr 14, 2022 | 44.91 | 45.00 | 44.66 | 44.66 | 1,772,081 | -0.35(-0.78%) |
Apr 13, 2022 | 44.92 | 45.08 | 44.77 | 45.01 | 2,810,056 | -0.08(-0.18%) |
Apr 12, 2022 | 45.43 | 45.51 | 45.05 | 45.09 | 3,853,131 | -0.43(-0.94%) |
Apr 11, 2022 | 45.70 | 45.85 | 45.47 | 45.52 | 3,528,353 | -0.34(-0.74%) |
Apr 08, 2022 | 45.84 | 46.08 | 45.75 | 45.86 | 4,391,296 | +0.35(+0.77%) |
Apr 07, 2022 | 45.39 | 45.69 | 45.29 | 45.51 | 6,277,971 | -0.07(-0.15%) |
Apr 06, 2022 | 45.77 | 45.78 | 45.38 | 45.58 | 5,385,578 | -0.40(-0.87%) |
Apr 05, 2022 | 46.24 | 46.33 | 45.90 | 45.98 | 4,155,837 | -0.46(-0.99%) |
Apr 04, 2022 | 46.28 | 46.52 | 46.15 | 46.44 | 3,421,096 | +1.03(+2.27%) |