Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.26 | 45.36 | 44.12 | 45.11 | 16,450,382 | +0.53(+1.18%) |
Apr 27, 2023 | 44.59 | 44.88 | 44.02 | 44.58 | 17,448,416 | +0.16(+0.36%) |
Apr 26, 2023 | 45.31 | 45.37 | 43.97 | 44.42 | 18,063,374 | -0.99(-2.17%) |
Apr 25, 2023 | 45.97 | 46.12 | 45.23 | 45.41 | 16,211,728 | -1.07(-2.30%) |
Apr 24, 2023 | 46.48 | 46.74 | 46.21 | 46.48 | 11,823,557 | +0.00(+0.00%) |
Apr 21, 2023 | 46.41 | 46.66 | 45.80 | 46.48 | 15,167,283 | -0.35(-0.75%) |
Apr 20, 2023 | 47.22 | 47.44 | 46.54 | 46.83 | 21,528,378 | -0.95(-1.98%) |
Apr 19, 2023 | 47.14 | 47.82 | 46.81 | 47.77 | 15,710,461 | +0.30(+0.64%) |
Apr 18, 2023 | 47.33 | 47.68 | 46.88 | 47.47 | 17,525,408 | +0.37(+0.78%) |
Apr 17, 2023 | 47.17 | 47.21 | 46.53 | 47.10 | 20,716,418 | +0.12(+0.26%) |
Apr 14, 2023 | 45.66 | 47.29 | 45.52 | 46.98 | 34,881,284 | +2.14(+4.78%) |
Apr 13, 2023 | 44.46 | 45.11 | 44.15 | 44.84 | 16,428,215 | +0.36(+0.81%) |
Apr 12, 2023 | 45.01 | 45.16 | 44.10 | 44.48 | 15,117,486 | -0.27(-0.59%) |
Apr 11, 2023 | 44.24 | 44.90 | 44.16 | 44.74 | 14,949,341 | +0.64(+1.46%) |
Apr 10, 2023 | 43.40 | 44.32 | 43.39 | 44.10 | 12,422,874 | +0.63(+1.44%) |
Apr 06, 2023 | 43.41 | 43.80 | 43.15 | 43.47 | 12,572,984 | +0.09(+0.20%) |
Apr 05, 2023 | 43.10 | 43.74 | 42.95 | 43.39 | 12,383,720 | -0.30(-0.69%) |
Apr 04, 2023 | 44.46 | 44.57 | 43.27 | 43.69 | 16,395,338 | -0.59(-1.33%) |
Apr 03, 2023 | 44.68 | 45.02 | 44.01 | 44.28 | 17,546,572 | -0.17(-0.38%) |
Mar 31, 2023 | 44.17 | 44.52 | 43.92 | 44.45 | 16,888,820 | +0.78(+1.78%) |
Mar 30, 2023 | 44.06 | 44.21 | 43.36 | 43.67 | 15,006,241 | +0.11(+0.26%) |
Mar 29, 2023 | 43.22 | 43.61 | 43.09 | 43.56 | 15,870,393 | +0.69(+1.61%) |
Mar 28, 2023 | 42.39 | 42.87 | 42.17 | 42.86 | 17,091,518 | +0.42(+0.98%) |
Mar 27, 2023 | 41.77 | 42.66 | 41.59 | 42.45 | 30,939,200 | +1.58(+3.87%) |
Mar 24, 2023 | 40.61 | 40.87 | 39.82 | 40.86 | 26,861,544 | -0.32(-0.78%) |
Mar 23, 2023 | 42.00 | 42.51 | 40.86 | 41.19 | 25,432,002 | -0.25(-0.59%) |
Mar 22, 2023 | 42.83 | 42.95 | 41.41 | 41.43 | 22,847,570 | -1.29(-3.02%) |
Mar 21, 2023 | 43.20 | 43.62 | 42.61 | 42.72 | 31,464,042 | +0.93(+2.22%) |
Mar 20, 2023 | 42.38 | 43.35 | 41.62 | 41.79 | 33,646,980 | -0.15(-0.36%) |
Mar 17, 2023 | 42.64 | 42.64 | 41.53 | 41.95 | 39,170,356 | -1.30(-3.00%) |
Mar 16, 2023 | 42.33 | 43.69 | 41.42 | 43.24 | 30,470,382 | +0.76(+1.79%) |
Mar 15, 2023 | 43.07 | 43.13 | 41.80 | 42.49 | 44,120,152 | -2.45(-5.44%) |
Mar 14, 2023 | 44.75 | 45.49 | 44.13 | 44.93 | 44,471,924 | +2.52(+5.95%) |
Mar 13, 2023 | 44.55 | 44.78 | 42.28 | 42.41 | 53,470,752 | -3.41(-7.45%) |
Mar 10, 2023 | 45.58 | 46.80 | 44.68 | 45.82 | 31,406,598 | -0.25(-0.54%) |
Mar 09, 2023 | 47.95 | 48.18 | 45.89 | 46.07 | 31,059,944 | -1.97(-4.10%) |
Mar 08, 2023 | 48.40 | 48.60 | 47.68 | 48.04 | 13,543,683 | -0.38(-0.78%) |
Mar 07, 2023 | 49.10 | 49.41 | 48.09 | 48.42 | 32,653,898 | -1.04(-2.11%) |
Mar 06, 2023 | 49.63 | 49.72 | 49.30 | 49.46 | 13,389,858 | -0.16(-0.32%) |
Mar 03, 2023 | 48.80 | 49.66 | 48.80 | 49.62 | 16,752,429 | +0.90(+1.85%) |
Mar 02, 2023 | 48.51 | 48.77 | 47.83 | 48.72 | 19,191,616 | -0.09(-0.19%) |
Mar 01, 2023 | 47.83 | 48.86 | 47.68 | 48.82 | 16,838,682 | +0.77(+1.60%) |
Feb 28, 2023 | 47.85 | 48.22 | 47.63 | 48.05 | 13,632,983 | +0.21(+0.44%) |
Feb 27, 2023 | 47.87 | 48.52 | 47.77 | 47.84 | 15,004,247 | +0.27(+0.58%) |
Feb 24, 2023 | 47.40 | 47.72 | 47.06 | 47.57 | 15,346,651 | -0.19(-0.40%) |
Feb 23, 2023 | 47.72 | 47.98 | 47.11 | 47.76 | 13,233,580 | +0.32(+0.68%) |
Feb 22, 2023 | 47.29 | 47.85 | 46.80 | 47.43 | 15,213,565 | +0.19(+0.40%) |
Feb 21, 2023 | 48.10 | 48.26 | 46.86 | 47.24 | 24,151,256 | -1.50(-3.07%) |
Feb 17, 2023 | 48.59 | 48.90 | 48.26 | 48.74 | 12,973,639 | -0.04(-0.08%) |
Feb 16, 2023 | 48.68 | 49.13 | 48.43 | 48.78 | 9,910,948 | -0.34(-0.69%) |
Feb 15, 2023 | 48.19 | 49.18 | 48.16 | 49.12 | 9,723,254 | +0.20(+0.41%) |
Feb 14, 2023 | 48.28 | 49.05 | 47.86 | 48.92 | 17,168,632 | +0.58(+1.20%) |
Feb 13, 2023 | 47.39 | 48.42 | 47.32 | 48.34 | 12,245,860 | +0.84(+1.78%) |
Feb 10, 2023 | 47.23 | 47.58 | 46.59 | 47.50 | 17,427,572 | +0.12(+0.26%) |
Feb 09, 2023 | 48.68 | 48.78 | 47.26 | 47.38 | 17,709,602 | -1.11(-2.29%) |
Feb 08, 2023 | 48.13 | 48.83 | 47.96 | 48.49 | 14,069,233 | +0.02(+0.04%) |
Feb 07, 2023 | 48.11 | 49.06 | 47.96 | 48.47 | 15,146,173 | +0.26(+0.53%) |
Feb 06, 2023 | 47.77 | 48.33 | 47.31 | 48.21 | 17,022,722 | -0.09(-0.18%) |
Feb 03, 2023 | 48.36 | 48.86 | 47.90 | 48.30 | 21,152,260 | -0.72(-1.47%) |
Feb 02, 2023 | 49.35 | 49.96 | 48.55 | 49.02 | 23,769,692 | +0.07(+0.13%) |
Feb 01, 2023 | 48.38 | 49.50 | 48.26 | 48.95 | 23,548,764 | -0.07(-0.13%) |
Jan 31, 2023 | 48.68 | 49.02 | 48.46 | 49.02 | 37,093,768 | +0.44(+0.91%) |
Jan 30, 2023 | 48.28 | 48.84 | 48.19 | 48.58 | 11,847,884 | -0.10(-0.21%) |
Jan 27, 2023 | 48.77 | 48.99 | 48.49 | 48.68 | 19,489,576 | -0.31(-0.63%) |
Jan 26, 2023 | 48.89 | 49.05 | 48.35 | 48.99 | 23,851,008 | +0.27(+0.56%) |
Jan 25, 2023 | 47.73 | 48.75 | 47.73 | 48.72 | 22,057,340 | +0.45(+0.93%) |
Jan 24, 2023 | 48.27 | 48.76 | 47.33 | 48.27 | 16,197,752 | -0.53(-1.08%) |
Jan 23, 2023 | 47.92 | 49.08 | 47.76 | 48.79 | 19,739,634 | +0.84(+1.74%) |
Jan 20, 2023 | 46.63 | 47.97 | 46.24 | 47.96 | 21,621,764 | +1.61(+3.48%) |
Jan 19, 2023 | 45.67 | 46.56 | 45.50 | 46.34 | 15,834,227 | -0.06(-0.12%) |
Jan 18, 2023 | 47.16 | 47.38 | 46.22 | 46.40 | 20,185,564 | -0.83(-1.75%) |
Jan 17, 2023 | 46.80 | 47.63 | 46.68 | 47.22 | 30,033,680 | +0.37(+0.78%) |
Jan 13, 2023 | 45.53 | 47.15 | 44.81 | 46.86 | 29,869,206 | +0.78(+1.69%) |
Jan 12, 2023 | 46.05 | 46.44 | 45.57 | 46.08 | 17,338,322 | +0.36(+0.78%) |
Jan 11, 2023 | 45.25 | 45.75 | 44.92 | 45.72 | 18,258,826 | +0.49(+1.08%) |
Jan 10, 2023 | 44.64 | 45.25 | 44.30 | 45.23 | 13,236,234 | +0.61(+1.37%) |
Jan 09, 2023 | 44.95 | 45.36 | 44.55 | 44.62 | 17,835,838 | +0.22(+0.49%) |
Jan 06, 2023 | 44.17 | 44.76 | 43.75 | 44.41 | 17,830,038 | +0.53(+1.20%) |
Jan 05, 2023 | 43.84 | 44.08 | 43.15 | 43.88 | 13,119,334 | -0.20(-0.45%) |
Jan 04, 2023 | 43.69 | 44.62 | 43.49 | 44.08 | 22,904,274 | +1.11(+2.58%) |
Jan 03, 2023 | 42.94 | 43.88 | 42.74 | 42.97 | 20,838,376 | +0.52(+1.22%) |
Dec 30, 2022 | 42.17 | 42.50 | 42.01 | 42.46 | 12,574,144 | +0.07(+0.15%) |
Dec 29, 2022 | 42.09 | 42.47 | 41.91 | 42.39 | 15,045,336 | +0.51(+1.21%) |
Dec 28, 2022 | 41.70 | 42.12 | 41.48 | 41.88 | 13,722,215 | +0.22(+0.52%) |
Dec 27, 2022 | 41.56 | 41.81 | 41.27 | 41.67 | 16,807,166 | +0.12(+0.29%) |
Dec 23, 2022 | 41.30 | 41.64 | 41.19 | 41.55 | 16,133,417 | +0.25(+0.61%) |
Dec 22, 2022 | 41.71 | 41.71 | 40.27 | 41.29 | 26,069,474 | -0.77(-1.83%) |
Dec 21, 2022 | 41.50 | 42.14 | 41.46 | 42.06 | 23,960,900 | +0.94(+2.28%) |
Dec 20, 2022 | 41.44 | 41.82 | 41.11 | 41.12 | 15,342,864 | -0.11(-0.27%) |
Dec 19, 2022 | 41.64 | 41.75 | 40.81 | 41.24 | 19,184,642 | -0.39(-0.95%) |
Dec 16, 2022 | 41.48 | 41.92 | 41.12 | 41.63 | 28,717,930 | -0.25(-0.61%) |
Dec 15, 2022 | 42.32 | 42.48 | 41.42 | 41.88 | 21,522,142 | -1.28(-2.96%) |
Dec 14, 2022 | 43.66 | 44.15 | 42.92 | 43.16 | 17,664,598 | -0.57(-1.31%) |
Dec 13, 2022 | 43.97 | 44.91 | 43.40 | 43.73 | 27,329,666 | +0.77(+1.79%) |
Dec 12, 2022 | 41.91 | 42.99 | 41.63 | 42.96 | 20,288,268 | +0.85(+2.03%) |
Dec 09, 2022 | 41.86 | 42.42 | 41.82 | 42.11 | 14,952,893 | +0.16(+0.38%) |
Dec 08, 2022 | 42.10 | 42.58 | 41.55 | 41.95 | 16,628,410 | +0.02(+0.04%) |
Dec 07, 2022 | 41.90 | 42.62 | 41.59 | 41.93 | 21,603,288 | -0.29(-0.69%) |
Dec 06, 2022 | 42.85 | 43.08 | 41.49 | 42.22 | 23,596,308 | -0.62(-1.45%) |
Dec 05, 2022 | 44.06 | 44.23 | 42.60 | 42.84 | 21,703,028 | -1.50(-3.39%) |
Dec 02, 2022 | 44.38 | 44.54 | 43.94 | 44.34 | 13,578,690 | -0.51(-1.13%) |
Dec 01, 2022 | 45.32 | 45.68 | 44.45 | 44.85 | 21,089,814 | -0.59(-1.30%) |
Nov 30, 2022 | 44.19 | 45.45 | 43.36 | 45.44 | 25,558,562 | +0.79(+1.77%) |
Nov 29, 2022 | 44.33 | 44.96 | 44.31 | 44.65 | 13,068,284 | +0.32(+0.72%) |
Nov 28, 2022 | 44.97 | 45.23 | 43.96 | 44.33 | 20,227,904 | -0.99(-2.20%) |
Nov 25, 2022 | 45.24 | 45.55 | 45.18 | 45.33 | 7,269,506 | +0.05(+0.10%) |
Nov 23, 2022 | 46.31 | 46.44 | 44.91 | 45.28 | 24,357,462 | -1.02(-2.21%) |
Nov 22, 2022 | 46.13 | 46.63 | 46.12 | 46.30 | 13,988,715 | +0.42(+0.92%) |
Nov 21, 2022 | 45.68 | 46.03 | 45.31 | 45.88 | 10,528,380 | +0.21(+0.45%) |
Nov 18, 2022 | 45.74 | 46.06 | 45.20 | 45.68 | 13,726,306 | +0.38(+0.85%) |
Nov 17, 2022 | 44.76 | 45.30 | 44.49 | 45.29 | 12,750,174 | -0.11(-0.25%) |
Nov 16, 2022 | 45.88 | 45.96 | 45.19 | 45.40 | 19,229,384 | -0.62(-1.35%) |
Nov 15, 2022 | 46.77 | 47.33 | 45.51 | 46.02 | 21,129,996 | +0.01(+0.02%) |
Nov 14, 2022 | 46.88 | 46.91 | 46.01 | 46.01 | 20,914,484 | -1.10(-2.33%) |
Nov 11, 2022 | 45.52 | 47.47 | 45.47 | 47.11 | 27,708,838 | +1.66(+3.66%) |
Nov 10, 2022 | 43.84 | 45.76 | 43.70 | 45.45 | 29,714,398 | +2.87(+6.75%) |
Nov 09, 2022 | 42.92 | 43.05 | 42.38 | 42.58 | 14,166,499 | -0.71(-1.65%) |
Nov 08, 2022 | 42.99 | 43.68 | 42.83 | 43.29 | 17,825,618 | +0.37(+0.85%) |
Nov 07, 2022 | 42.69 | 43.05 | 42.44 | 42.92 | 12,559,803 | +0.56(+1.33%) |
Nov 04, 2022 | 41.87 | 42.66 | 41.55 | 42.36 | 16,197,710 | +0.99(+2.41%) |
Nov 03, 2022 | 41.90 | 42.14 | 41.30 | 41.37 | 17,267,724 | -0.90(-2.13%) |
Nov 02, 2022 | 42.80 | 42.26 | 42.27 | 21,875,330 | -0.62(-1.45%) | |
Nov 01, 2022 | 42.96 | 43.13 | 42.68 | 42.89 | 16,743,658 | +0.33(+0.78%) |
Oct 31, 2022 | 42.42 | 42.89 | 42.29 | 42.55 | 16,810,564 | -0.25(-0.59%) |
Oct 28, 2022 | 42.28 | 42.94 | 41.78 | 42.80 | 14,503,293 | +0.64(+1.52%) |
Oct 27, 2022 | 42.56 | 42.81 | 42.08 | 42.16 | 16,906,338 | +0.03(+0.07%) |
Oct 26, 2022 | 42.22 | 42.67 | 41.96 | 42.14 | 17,917,318 | +0.08(+0.20%) |
Oct 25, 2022 | 40.87 | 42.30 | 40.74 | 42.05 | 21,641,646 | +0.84(+2.05%) |
Oct 24, 2022 | 41.13 | 41.45 | 40.80 | 41.21 | 15,508,724 | +0.14(+0.34%) |
Oct 21, 2022 | 39.84 | 41.13 | 39.60 | 41.07 | 20,242,722 | +1.24(+3.12%) |
Oct 20, 2022 | 40.26 | 40.77 | 39.64 | 39.83 | 16,617,820 | -0.39(-0.97%) |
Oct 19, 2022 | 40.67 | 40.92 | 39.79 | 40.22 | 16,317,176 | -0.75(-1.83%) |
Oct 18, 2022 | 41.44 | 41.71 | 40.50 | 40.97 | 22,952,170 | +0.52(+1.28%) |
Oct 17, 2022 | 41.12 | 41.23 | 40.07 | 40.45 | 22,447,606 | +0.33(+0.83%) |
Oct 14, 2022 | 39.98 | 41.22 | 39.72 | 40.11 | 31,139,988 | +0.26(+0.65%) |
Oct 13, 2022 | 37.30 | 40.07 | 37.12 | 39.85 | 30,119,736 | +1.96(+5.17%) |
Oct 12, 2022 | 37.48 | 38.38 | 37.16 | 37.90 | 22,480,178 | +0.36(+0.96%) |
Oct 11, 2022 | 38.30 | 38.56 | 37.51 | 37.53 | 21,739,878 | -1.07(-2.76%) |
Oct 10, 2022 | 39.43 | 39.54 | 38.53 | 38.60 | 14,837,132 | -0.55(-1.40%) |
Oct 07, 2022 | 39.62 | 39.71 | 38.92 | 39.15 | 19,507,724 | -0.81(-2.02%) |
Oct 06, 2022 | 40.29 | 40.64 | 39.71 | 39.96 | 19,103,728 | -0.72(-1.78%) |
Oct 05, 2022 | 40.61 | 40.83 | 40.00 | 40.68 | 16,658,642 | -0.53(-1.28%) |
Oct 04, 2022 | 40.43 | 41.52 | 40.34 | 41.21 | 22,261,222 | +1.72(+4.35%) |
Oct 03, 2022 | 38.56 | 39.83 | 38.10 | 39.49 | 23,708,782 | +0.83(+2.14%) |
Sep 30, 2022 | 39.33 | 39.87 | 38.61 | 38.67 | 23,996,036 | -0.67(-1.70%) |
Sep 29, 2022 | 39.81 | 39.97 | 38.98 | 39.33 | 22,580,832 | -0.94(-2.33%) |
Sep 28, 2022 | 39.52 | 40.48 | 39.39 | 40.27 | 21,356,084 | +0.75(+1.90%) |
Sep 27, 2022 | 40.11 | 40.26 | 39.04 | 39.52 | 22,892,394 | -0.37(-0.93%) |
Sep 26, 2022 | 40.54 | 41.00 | 39.51 | 39.89 | 25,517,936 | -1.18(-2.87%) |
Sep 23, 2022 | 41.74 | 41.86 | 40.18 | 41.07 | 33,319,608 | -1.22(-2.90%) |
Sep 22, 2022 | 43.25 | 43.49 | 42.21 | 42.29 | 19,869,754 | -0.70(-1.62%) |
Sep 21, 2022 | 43.84 | 44.29 | 42.97 | 42.99 | 20,076,880 | -0.85(-1.95%) |
Sep 20, 2022 | 44.37 | 44.51 | 43.48 | 43.84 | 17,942,578 | -0.92(-2.05%) |
Sep 19, 2022 | 44.07 | 44.99 | 44.02 | 44.76 | 15,856,217 | +0.12(+0.27%) |
Sep 16, 2022 | 44.53 | 44.76 | 44.05 | 44.64 | 21,548,826 | -0.31(-0.68%) |
Sep 15, 2022 | 44.87 | 45.70 | 44.80 | 44.95 | 17,841,064 | +0.01(+0.02%) |
Sep 14, 2022 | 45.59 | 45.94 | 44.26 | 44.94 | 27,829,456 | -0.53(-1.16%) |
Sep 13, 2022 | 46.30 | 46.58 | 45.07 | 45.47 | 23,872,676 | -1.74(-3.68%) |
Sep 12, 2022 | 47.57 | 47.92 | 47.05 | 47.20 | 14,553,599 | +0.19(+0.39%) |
Sep 09, 2022 | 46.68 | 47.33 | 46.63 | 47.02 | 20,383,626 | +0.71(+1.54%) |
Sep 08, 2022 | 44.91 | 46.34 | 44.65 | 46.30 | 19,490,330 | +1.18(+2.61%) |
Sep 07, 2022 | 44.30 | 45.23 | 44.17 | 45.12 | 16,591,863 | +0.38(+0.85%) |
Sep 06, 2022 | 45.44 | 45.56 | 44.19 | 44.74 | 16,744,292 | -0.58(-1.27%) |
Sep 02, 2022 | 45.76 | 46.54 | 45.12 | 45.32 | 16,777,396 | +0.08(+0.18%) |
Sep 01, 2022 | 45.25 | 45.25 | 44.36 | 45.24 | 15,592,908 | -0.06(-0.12%) |
Aug 31, 2022 | 45.73 | 45.98 | 45.16 | 45.29 | 17,882,838 | -0.25(-0.55%) |
Aug 30, 2022 | 46.25 | 46.25 | 45.19 | 45.54 | 18,035,004 | -0.27(-0.59%) |
Aug 29, 2022 | 46.09 | 46.14 | 45.50 | 45.81 | 16,271,796 | -0.38(-0.82%) |
Aug 26, 2022 | 48.51 | 48.56 | 46.16 | 46.19 | 21,607,148 | -2.12(-4.38%) |
Aug 25, 2022 | 47.52 | 48.48 | 47.39 | 48.31 | 13,543,886 | +0.97(+2.06%) |
Aug 24, 2022 | 47.26 | 47.59 | 46.98 | 47.33 | 12,024,344 | +0.06(+0.12%) |
Aug 23, 2022 | 47.57 | 47.95 | 47.19 | 47.28 | 11,983,653 | -0.28(-0.59%) |
Aug 22, 2022 | 47.84 | 48.04 | 47.31 | 47.56 | 18,051,884 | -1.26(-2.58%) |
Aug 19, 2022 | 49.32 | 49.56 | 48.60 | 48.82 | 16,109,318 | -0.87(-1.76%) |
Aug 18, 2022 | 49.74 | 49.85 | 49.22 | 49.69 | 11,389,230 | -0.19(-0.39%) |
Aug 17, 2022 | 49.57 | 50.13 | 49.46 | 49.88 | 14,407,615 | -0.39(-0.78%) |
Aug 16, 2022 | 49.93 | 50.63 | 49.87 | 50.27 | 15,847,551 | +0.10(+0.20%) |
Aug 15, 2022 | 49.88 | 50.28 | 49.62 | 50.17 | 12,494,496 | -0.29(-0.57%) |
Aug 12, 2022 | 50.27 | 50.48 | 49.76 | 50.46 | 16,697,187 | +0.35(+0.70%) |
Aug 11, 2022 | 50.02 | 50.54 | 49.88 | 50.11 | 14,490,461 | +0.75(+1.52%) |
Aug 10, 2022 | 49.00 | 50.48 | 48.93 | 49.36 | 34,930,056 | +1.02(+2.11%) |
Aug 09, 2022 | 47.92 | 48.35 | 47.71 | 48.34 | 10,491,061 | +0.58(+1.20%) |
Aug 08, 2022 | 48.22 | 48.40 | 47.70 | 47.76 | 12,503,246 | -0.18(-0.37%) |
Aug 05, 2022 | 47.44 | 48.57 | 47.24 | 47.94 | 14,946,192 | +0.37(+0.78%) |
Aug 04, 2022 | 47.84 | 48.02 | 47.39 | 47.57 | 10,940,188 | -0.32(-0.68%) |
Aug 03, 2022 | 47.55 | 48.05 | 47.16 | 47.89 | 14,666,619 | +0.80(+1.69%) |
Aug 02, 2022 | 48.03 | 48.34 | 47.07 | 47.09 | 18,725,464 | -1.09(-2.25%) |
Aug 01, 2022 | 47.78 | 48.44 | 47.45 | 48.18 | 14,064,077 | +0.02(+0.04%) |
Jul 29, 2022 | 47.99 | 48.48 | 47.79 | 48.16 | 18,087,158 | +0.17(+0.35%) |
Jul 28, 2022 | 47.86 | 48.44 | 47.15 | 47.99 | 13,851,289 | -0.11(-0.23%) |
Jul 27, 2022 | 47.51 | 48.43 | 47.16 | 48.10 | 18,626,660 | +0.87(+1.85%) |
Jul 26, 2022 | 47.57 | 48.52 | 47.08 | 47.23 | 20,629,710 | -0.70(-1.46%) |
Jul 25, 2022 | 48.18 | 48.84 | 47.84 | 47.93 | 18,276,896 | +0.23(+0.48%) |
Jul 22, 2022 | 48.26 | 48.72 | 47.31 | 47.70 | 16,221,843 | -0.62(-1.29%) |
Jul 21, 2022 | 47.88 | 48.36 | 47.59 | 48.32 | 19,860,652 | +0.13(+0.27%) |
Jul 20, 2022 | 47.32 | 48.19 | 47.28 | 48.19 | 26,711,880 | +0.29(+0.61%) |
Jul 19, 2022 | 46.75 | 48.16 | 46.71 | 47.90 | 30,579,806 | +1.89(+4.11%) |
Jul 18, 2022 | 46.55 | 47.32 | 45.69 | 46.01 | 28,340,790 | +0.08(+0.18%) |
Jul 15, 2022 | 43.19 | 46.51 | 42.44 | 45.92 | 94,754,568 | +5.37(+13.23%) |
Jul 14, 2022 | 40.87 | 40.87 | 39.92 | 40.56 | 29,752,432 | -1.25(-2.99%) |
Jul 13, 2022 | 41.99 | 42.06 | 41.04 | 41.81 | 23,711,478 | -0.58(-1.37%) |
Jul 12, 2022 | 41.88 | 43.12 | 41.81 | 42.39 | 18,460,938 | -0.06(-0.13%) |
Jul 11, 2022 | 42.65 | 43.00 | 42.35 | 42.44 | 13,909,542 | -0.58(-1.35%) |
Jul 08, 2022 | 43.43 | 43.70 | 42.80 | 43.02 | 12,831,003 | -0.10(-0.23%) |
Jul 07, 2022 | 43.10 | 43.46 | 42.83 | 43.12 | 17,095,982 | +0.72(+1.69%) |
Jul 06, 2022 | 42.54 | 42.89 | 41.77 | 42.41 | 16,271,805 | -0.42(-0.99%) |
Jul 05, 2022 | 41.98 | 42.86 | 41.28 | 42.83 | 20,856,988 | -0.24(-0.55%) |
Jul 01, 2022 | 42.03 | 43.22 | 41.66 | 43.07 | 18,016,980 | +0.81(+1.91%) |
Jun 30, 2022 | 42.47 | 42.92 | 41.59 | 42.26 | 23,072,390 | -1.02(-2.36%) |
Jun 29, 2022 | 43.43 | 43.92 | 42.85 | 43.28 | 22,827,006 | -0.10(-0.23%) |
Jun 28, 2022 | 44.47 | 45.13 | 43.13 | 43.38 | 23,985,638 | -0.57(-1.30%) |
Jun 27, 2022 | 44.16 | 44.47 | 43.42 | 43.95 | 23,067,298 | -0.03(-0.06%) |
Jun 24, 2022 | 41.86 | 44.34 | 41.84 | 43.98 | 29,735,370 | +1.39(+3.26%) |
Jun 23, 2022 | 43.07 | 43.10 | 41.89 | 42.59 | 26,240,258 | -0.78(-1.80%) |
Jun 22, 2022 | 43.49 | 44.09 | 43.13 | 43.37 | 21,501,914 | -0.70(-1.58%) |
Jun 21, 2022 | 44.07 | 44.42 | 43.66 | 44.07 | 22,106,216 | +1.32(+3.10%) |
Jun 17, 2022 | 43.30 | 43.45 | 42.26 | 42.75 | 38,237,220 | -0.34(-0.79%) |
Jun 16, 2022 | 43.00 | 43.36 | 42.23 | 43.09 | 26,925,700 | -0.63(-1.45%) |
Jun 15, 2022 | 42.70 | 44.27 | 42.68 | 43.72 | 32,645,822 | +1.49(+3.52%) |
Jun 14, 2022 | 42.44 | 42.94 | 41.85 | 42.23 | 27,461,614 | +0.25(+0.59%) |
Jun 13, 2022 | 42.87 | 43.20 | 41.72 | 41.98 | 32,970,094 | -1.86(-4.23%) |
Jun 10, 2022 | 44.77 | 45.16 | 43.53 | 43.84 | 31,498,014 | -2.08(-4.52%) |
Jun 09, 2022 | 47.36 | 47.41 | 45.91 | 45.92 | 15,546,636 | -1.32(-2.80%) |
Jun 08, 2022 | 47.51 | 47.88 | 46.91 | 47.24 | 14,367,122 | -0.63(-1.32%) |
Jun 07, 2022 | 46.89 | 47.99 | 46.71 | 47.87 | 16,898,200 | +0.64(+1.36%) |
Jun 06, 2022 | 47.60 | 48.30 | 47.20 | 47.23 | 20,102,746 | +0.06(+0.14%) |
Jun 03, 2022 | 47.85 | 48.08 | 47.06 | 47.17 | 18,011,456 | -1.01(-2.10%) |
Jun 02, 2022 | 48.15 | 48.24 | 47.41 | 48.18 | 19,015,760 | +0.04(+0.08%) |
Jun 01, 2022 | 49.16 | 49.38 | 47.53 | 48.14 | 26,009,134 | -0.94(-1.91%) |
May 31, 2022 | 48.73 | 49.49 | 48.19 | 49.08 | 28,575,166 | -0.19(-0.39%) |
May 27, 2022 | 49.62 | 49.62 | 48.73 | 49.27 | 21,232,138 | -0.43(-0.87%) |
May 26, 2022 | 49.12 | 49.85 | 48.86 | 49.70 | 20,887,794 | +1.28(+2.64%) |
May 25, 2022 | 48.30 | 48.81 | 47.80 | 48.42 | 26,385,168 | +0.02(+0.04%) |
May 24, 2022 | 48.21 | 48.70 | 47.31 | 48.41 | 26,493,428 | -0.08(-0.17%) |
May 23, 2022 | 47.18 | 49.25 | 47.00 | 48.49 | 38,306,872 | +2.78(+6.07%) |
May 20, 2022 | 46.18 | 46.61 | 44.57 | 45.71 | 31,484,984 | -0.03(-0.06%) |
May 19, 2022 | 44.71 | 46.21 | 44.65 | 45.74 | 30,498,588 | +0.42(+0.93%) |
May 18, 2022 | 46.61 | 46.92 | 45.03 | 45.32 | 35,009,724 | -1.59(-3.39%) |
May 17, 2022 | 45.80 | 47.42 | 45.67 | 46.91 | 50,724,352 | +3.30(+7.56%) |
May 16, 2022 | 43.73 | 44.17 | 43.19 | 43.61 | 18,381,424 | -0.17(-0.38%) |
May 13, 2022 | 43.01 | 43.97 | 43.01 | 43.77 | 23,659,080 | +0.99(+2.32%) |
May 12, 2022 | 43.43 | 43.55 | 41.71 | 42.78 | 39,487,508 | -1.01(-2.31%) |
May 11, 2022 | 44.98 | 45.89 | 43.70 | 43.79 | 32,841,334 | -1.00(-2.24%) |
May 10, 2022 | 46.44 | 46.57 | 43.79 | 44.79 | 33,796,360 | -1.05(-2.29%) |
May 09, 2022 | 46.85 | 47.06 | 45.57 | 45.84 | 31,752,256 | -1.59(-3.35%) |
May 06, 2022 | 47.08 | 47.78 | 46.48 | 47.43 | 28,201,086 | +0.28(+0.60%) |
May 05, 2022 | 47.27 | 47.90 | 46.58 | 47.15 | 28,027,520 | -0.85(-1.76%) |
May 04, 2022 | 46.10 | 48.14 | 45.98 | 47.99 | 28,991,914 | +1.96(+4.25%) |
May 03, 2022 | 45.33 | 46.69 | 45.10 | 46.03 | 27,612,588 | +1.28(+2.85%) |