Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 21.37 | 21.89 | 21.19 | 21.87 | 7,069,642 | +0.66(+3.11%) |
Mar 30, 2023 | 21.14 | 21.41 | 21.04 | 21.21 | 8,040,939 | +0.45(+2.16%) |
Mar 29, 2023 | 20.50 | 20.87 | 20.25 | 20.76 | 8,149,763 | +0.52(+2.55%) |
Mar 28, 2023 | 20.25 | 20.41 | 20.01 | 20.24 | 5,665,179 | +0.35(+1.78%) |
Mar 27, 2023 | 19.73 | 19.96 | 19.54 | 19.89 | 6,540,103 | +0.52(+2.71%) |
Mar 24, 2023 | 19.36 | 19.50 | 19.12 | 19.37 | 6,003,264 | -0.14(-0.73%) |
Mar 23, 2023 | 19.78 | 20.11 | 19.30 | 19.51 | 7,725,078 | -0.19(-0.97%) |
Mar 22, 2023 | 20.53 | 20.64 | 19.67 | 19.70 | 6,485,039 | -0.92(-4.44%) |
Mar 21, 2023 | 20.95 | 21.03 | 20.47 | 20.62 | 6,024,144 | +0.15(+0.75%) |
Mar 20, 2023 | 20.89 | 21.04 | 20.19 | 20.46 | 7,530,198 | +0.02(+0.09%) |
Mar 17, 2023 | 20.39 | 20.73 | 20.12 | 20.45 | 13,192,935 | +0.03(+0.14%) |
Mar 16, 2023 | 20.04 | 20.77 | 19.90 | 20.42 | 8,217,730 | +0.07(+0.33%) |
Mar 15, 2023 | 19.24 | 20.42 | 19.22 | 20.35 | 8,220,902 | +0.55(+2.80%) |
Mar 14, 2023 | 20.33 | 20.51 | 19.71 | 19.80 | 9,652,874 | -0.10(-0.48%) |
Mar 13, 2023 | 20.35 | 20.52 | 19.82 | 19.89 | 12,245,507 | -0.90(-4.32%) |
Mar 10, 2023 | 21.85 | 21.90 | 20.58 | 20.79 | 8,706,404 | -1.17(-5.35%) |
Mar 09, 2023 | 22.64 | 22.71 | 21.86 | 21.96 | 7,695,748 | -0.68(-2.99%) |
Mar 08, 2023 | 22.77 | 22.96 | 22.54 | 22.64 | 6,649,814 | -0.23(-0.99%) |
Mar 07, 2023 | 23.50 | 23.61 | 22.77 | 22.87 | 6,209,783 | -0.56(-2.37%) |
Mar 06, 2023 | 24.70 | 24.79 | 23.40 | 23.42 | 8,462,452 | -1.33(-5.37%) |
Mar 03, 2023 | 24.94 | 25.40 | 24.66 | 24.75 | 9,466,111 | -0.03(-0.11%) |
Mar 02, 2023 | 23.45 | 24.80 | 23.45 | 24.78 | 12,696,847 | +1.13(+4.78%) |
Mar 01, 2023 | 23.65 | 24.11 | 23.39 | 23.65 | 8,912,841 | +0.25(+1.09%) |
Feb 28, 2023 | 22.95 | 24.23 | 22.86 | 23.39 | 81,262,448 | +0.47(+2.06%) |
Feb 27, 2023 | 23.08 | 23.23 | 22.66 | 22.92 | 12,908,395 | +0.13(+0.58%) |
Feb 24, 2023 | 22.96 | 23.06 | 22.35 | 22.79 | 10,300,752 | -0.40(-1.71%) |
Feb 23, 2023 | 23.75 | 23.75 | 22.96 | 23.19 | 11,773,161 | -0.48(-2.03%) |
Feb 22, 2023 | 23.78 | 24.15 | 23.37 | 23.67 | 13,717,240 | -0.40(-1.65%) |
Feb 21, 2023 | 25.01 | 25.14 | 24.06 | 24.06 | 7,233,092 | -1.38(-5.41%) |
Feb 17, 2023 | 25.28 | 25.50 | 24.76 | 25.44 | 5,809,002 | -0.08(-0.30%) |
Feb 16, 2023 | 26.02 | 26.25 | 25.50 | 25.52 | 5,086,686 | -0.73(-2.77%) |
Feb 15, 2023 | 25.80 | 26.47 | 25.75 | 26.24 | 6,532,420 | +0.21(+0.80%) |
Feb 14, 2023 | 25.43 | 26.25 | 25.28 | 26.03 | 7,101,823 | +0.48(+1.88%) |
Feb 13, 2023 | 24.87 | 25.57 | 24.72 | 25.55 | 17,562,854 | +0.79(+3.20%) |
Feb 10, 2023 | 24.79 | 25.71 | 24.67 | 24.76 | 14,583,241 | +0.23(+0.92%) |
Feb 09, 2023 | 27.10 | 27.36 | 24.42 | 24.54 | 17,760,636 | -2.27(-8.47%) |
Feb 08, 2023 | 25.83 | 27.45 | 25.17 | 26.81 | 16,659,186 | -0.08(-0.28%) |
Feb 07, 2023 | 26.81 | 27.90 | 26.50 | 26.88 | 13,477,264 | -0.13(-0.49%) |
Feb 06, 2023 | 28.28 | 28.41 | 26.85 | 27.01 | 10,888,503 | -1.85(-6.40%) |
Feb 03, 2023 | 28.78 | 29.69 | 28.34 | 28.86 | 4,930,118 | -0.49(-1.67%) |
Feb 02, 2023 | 29.88 | 30.28 | 29.16 | 29.35 | 7,468,176 | -0.47(-1.58%) |
Feb 01, 2023 | 29.04 | 30.14 | 28.48 | 29.82 | 5,426,697 | +0.66(+2.26%) |
Jan 31, 2023 | 28.54 | 29.16 | 28.53 | 29.16 | 10,728,130 | +0.77(+2.72%) |
Jan 30, 2023 | 28.17 | 28.79 | 27.93 | 28.39 | 5,451,143 | -0.31(-1.08%) |
Jan 27, 2023 | 28.00 | 29.03 | 27.95 | 28.70 | 4,300,810 | +0.52(+1.84%) |
Jan 26, 2023 | 28.76 | 28.91 | 27.65 | 28.18 | 4,539,237 | +0.01(+0.03%) |
Jan 25, 2023 | 28.20 | 28.25 | 27.24 | 28.17 | 6,033,417 | -0.35(-1.22%) |
Jan 24, 2023 | 28.14 | 28.83 | 28.06 | 28.52 | 3,850,467 | -0.22(-0.75%) |
Jan 23, 2023 | 27.73 | 28.78 | 27.73 | 28.74 | 4,340,515 | +1.08(+3.92%) |
Jan 20, 2023 | 26.78 | 27.69 | 26.71 | 27.66 | 5,020,717 | +0.87(+3.24%) |
Jan 19, 2023 | 27.77 | 27.77 | 26.51 | 26.79 | 6,779,561 | -1.55(-5.46%) |
Jan 18, 2023 | 28.97 | 29.24 | 28.30 | 28.33 | 4,817,051 | -0.52(-1.80%) |
Jan 17, 2023 | 29.20 | 29.53 | 28.60 | 28.85 | 6,300,142 | -0.49(-1.67%) |
Jan 13, 2023 | 28.59 | 29.37 | 28.45 | 29.34 | 5,491,653 | +0.36(+1.24%) |
Jan 12, 2023 | 28.75 | 29.15 | 28.30 | 28.98 | 4,826,613 | +0.54(+1.89%) |
Jan 11, 2023 | 28.31 | 28.52 | 27.85 | 28.45 | 5,211,951 | +0.20(+0.70%) |
Jan 10, 2023 | 27.93 | 28.29 | 27.59 | 28.25 | 3,265,448 | +0.38(+1.35%) |
Jan 09, 2023 | 27.85 | 28.46 | 27.24 | 27.87 | 4,902,452 | +0.03(+0.10%) |
Jan 06, 2023 | 27.58 | 28.12 | 27.33 | 27.84 | 5,189,296 | +0.08(+0.31%) |
Jan 05, 2023 | 27.37 | 27.82 | 26.75 | 27.76 | 4,918,740 | -0.07(-0.24%) |
Jan 04, 2023 | 26.54 | 27.94 | 26.35 | 27.82 | 8,096,259 | +1.68(+6.42%) |
Jan 03, 2023 | 26.40 | 26.82 | 25.93 | 26.15 | 6,553,046 | +0.12(+0.47%) |
Dec 30, 2022 | 25.50 | 26.07 | 25.50 | 26.02 | 4,880,387 | +0.16(+0.62%) |
Dec 29, 2022 | 24.67 | 25.93 | 24.67 | 25.86 | 6,236,849 | +1.49(+6.11%) |
Dec 28, 2022 | 25.56 | 25.73 | 24.22 | 24.38 | 6,112,217 | -1.23(-4.79%) |
Dec 27, 2022 | 24.60 | 25.61 | 24.30 | 25.60 | 10,333,820 | +1.03(+4.18%) |
Dec 23, 2022 | 24.47 | 24.72 | 24.33 | 24.57 | 6,793,703 | -0.13(-0.53%) |
Dec 22, 2022 | 23.71 | 24.70 | 23.61 | 24.70 | 9,698,860 | +0.71(+2.95%) |
Dec 21, 2022 | 24.47 | 24.63 | 23.92 | 24.00 | 8,275,052 | +0.27(+1.15%) |
Dec 20, 2022 | 24.32 | 24.47 | 23.66 | 23.72 | 6,939,626 | -0.83(-3.38%) |
Dec 19, 2022 | 24.92 | 25.26 | 24.29 | 24.55 | 7,035,575 | -0.30(-1.21%) |
Dec 16, 2022 | 25.53 | 25.85 | 24.56 | 24.86 | 13,719,027 | -1.09(-4.21%) |
Dec 15, 2022 | 25.84 | 26.35 | 25.52 | 25.95 | 10,531,729 | -0.48(-1.82%) |
Dec 14, 2022 | 26.77 | 26.84 | 25.71 | 26.43 | 9,298,396 | -0.36(-1.34%) |
Dec 13, 2022 | 27.52 | 27.73 | 26.53 | 26.79 | 12,171,940 | +0.25(+0.96%) |
Dec 12, 2022 | 26.66 | 26.69 | 26.21 | 26.53 | 9,930,173 | -0.05(-0.18%) |
Dec 09, 2022 | 26.39 | 26.92 | 26.20 | 26.58 | 6,709,711 | +0.04(+0.14%) |
Dec 08, 2022 | 27.09 | 27.11 | 26.37 | 26.54 | 6,815,791 | -0.28(-1.04%) |
Dec 07, 2022 | 27.06 | 27.50 | 26.50 | 26.82 | 7,528,251 | -0.39(-1.43%) |
Dec 06, 2022 | 27.41 | 27.62 | 26.85 | 27.21 | 7,792,813 | -0.11(-0.41%) |
Dec 05, 2022 | 28.70 | 28.93 | 27.09 | 27.32 | 14,006,273 | -3.43(-11.17%) |
Dec 02, 2022 | 30.64 | 31.01 | 29.93 | 30.76 | 3,837,647 | -0.24(-0.78%) |
Dec 01, 2022 | 30.76 | 31.74 | 30.67 | 31.00 | 5,991,317 | +0.61(+2.01%) |
Nov 30, 2022 | 30.08 | 30.41 | 29.18 | 30.39 | 7,481,085 | +0.33(+1.11%) |
Nov 29, 2022 | 30.02 | 30.20 | 29.22 | 30.05 | 7,555,731 | +0.05(+0.15%) |
Nov 28, 2022 | 31.69 | 31.88 | 29.94 | 30.01 | 5,731,690 | -1.79(-5.62%) |
Nov 25, 2022 | 31.16 | 31.84 | 31.16 | 31.79 | 1,952,405 | +0.54(+1.72%) |
Nov 23, 2022 | 31.10 | 31.31 | 30.83 | 31.26 | 3,607,638 | +0.08(+0.27%) |
Nov 22, 2022 | 30.14 | 31.21 | 29.83 | 31.17 | 6,007,099 | +1.22(+4.08%) |
Nov 21, 2022 | 30.15 | 30.50 | 29.70 | 29.95 | 5,065,931 | -0.68(-2.21%) |
Nov 18, 2022 | 31.07 | 31.32 | 30.32 | 30.63 | 5,018,166 | +0.44(+1.47%) |
Nov 17, 2022 | 29.38 | 30.23 | 29.14 | 30.18 | 4,405,908 | +0.40(+1.34%) |
Nov 16, 2022 | 30.21 | 30.33 | 29.48 | 29.78 | 5,259,679 | -1.19(-3.83%) |
Nov 15, 2022 | 31.51 | 32.31 | 30.52 | 30.97 | 5,876,002 | +0.31(+1.03%) |
Nov 14, 2022 | 30.59 | 31.40 | 30.46 | 30.65 | 8,235,587 | -0.21(-0.69%) |
Nov 11, 2022 | 28.01 | 31.00 | 27.97 | 30.87 | 10,870,893 | +3.16(+11.39%) |
Nov 10, 2022 | 26.06 | 27.72 | 26.03 | 27.71 | 6,002,694 | +2.81(+11.26%) |
Nov 09, 2022 | 26.13 | 26.23 | 24.84 | 24.90 | 5,665,031 | -1.53(-5.78%) |
Nov 08, 2022 | 26.28 | 26.68 | 25.98 | 26.43 | 4,682,731 | +0.31(+1.21%) |
Nov 07, 2022 | 26.49 | 26.61 | 25.71 | 26.12 | 6,141,070 | -0.04(-0.14%) |
Nov 04, 2022 | 25.81 | 26.64 | 25.61 | 26.15 | 6,432,755 | +1.05(+4.17%) |
Nov 03, 2022 | 25.25 | 25.32 | 24.50 | 25.11 | 6,249,841 | -0.35(-1.38%) |
Nov 02, 2022 | 26.45 | 25.46 | 25.46 | 5,395,388 | -1.05(-3.95%) | |
Nov 01, 2022 | 26.58 | 26.89 | 25.94 | 26.51 | 5,580,673 | +0.35(+1.35%) |
Oct 31, 2022 | 25.95 | 26.60 | 25.45 | 26.15 | 29,797,336 | -0.02(-0.07%) |
Oct 28, 2022 | 25.09 | 26.25 | 24.92 | 26.17 | 9,691,373 | +0.79(+3.10%) |
Oct 27, 2022 | 25.64 | 26.52 | 25.12 | 25.39 | 12,879,947 | -0.73(-2.80%) |
Oct 26, 2022 | 26.28 | 27.10 | 25.93 | 26.12 | 12,322,881 | -0.39(-1.47%) |
Oct 25, 2022 | 25.83 | 26.81 | 25.83 | 26.51 | 7,038,760 | +0.71(+2.76%) |
Oct 24, 2022 | 25.60 | 26.13 | 25.27 | 25.79 | 7,191,860 | +0.16(+0.61%) |
Oct 21, 2022 | 25.51 | 25.83 | 25.02 | 25.64 | 8,285,257 | +0.10(+0.40%) |
Oct 20, 2022 | 26.41 | 26.99 | 25.43 | 25.53 | 7,233,992 | -0.81(-3.06%) |
Oct 19, 2022 | 26.98 | 27.25 | 26.11 | 26.34 | 4,753,194 | -1.12(-4.08%) |
Oct 18, 2022 | 27.98 | 28.42 | 27.27 | 27.46 | 5,830,037 | +0.10(+0.37%) |
Oct 17, 2022 | 27.32 | 27.80 | 27.14 | 27.36 | 7,578,346 | +0.56(+2.07%) |
Oct 14, 2022 | 27.47 | 28.02 | 26.78 | 26.80 | 5,777,008 | -0.20(-0.75%) |
Oct 13, 2022 | 26.15 | 27.37 | 25.85 | 27.01 | 7,371,146 | +0.11(+0.41%) |
Oct 12, 2022 | 26.81 | 27.36 | 26.64 | 26.89 | 11,674,307 | +0.08(+0.31%) |
Oct 11, 2022 | 26.30 | 27.27 | 26.23 | 26.81 | 6,772,159 | +0.57(+2.19%) |
Oct 10, 2022 | 26.85 | 27.05 | 25.89 | 26.24 | 6,392,832 | -0.49(-1.84%) |
Oct 07, 2022 | 27.65 | 27.70 | 26.49 | 26.73 | 5,538,301 | -1.32(-4.72%) |
Oct 06, 2022 | 29.24 | 29.68 | 28.04 | 28.05 | 5,026,113 | -1.48(-5.02%) |
Oct 05, 2022 | 28.92 | 29.68 | 28.76 | 29.53 | 9,050,188 | +0.13(+0.44%) |
Oct 04, 2022 | 29.68 | 29.97 | 29.01 | 29.40 | 7,356,891 | +0.44(+1.53%) |
Oct 03, 2022 | 28.06 | 29.23 | 27.56 | 28.96 | 6,414,925 | +1.27(+4.58%) |
Sep 30, 2022 | 27.79 | 28.52 | 27.14 | 27.69 | 9,128,941 | -0.78(-2.73%) |
Sep 29, 2022 | 29.57 | 29.72 | 28.34 | 28.47 | 9,505,031 | -1.77(-5.85%) |
Sep 28, 2022 | 32.58 | 32.67 | 30.21 | 30.24 | 11,089,374 | -2.23(-6.87%) |
Sep 27, 2022 | 32.68 | 32.93 | 32.01 | 32.47 | 3,721,464 | +0.05(+0.14%) |
Sep 26, 2022 | 33.30 | 33.79 | 32.38 | 32.42 | 4,874,906 | -0.70(-2.12%) |
Sep 23, 2022 | 33.22 | 33.67 | 32.63 | 33.13 | 3,760,844 | -0.60(-1.78%) |
Sep 22, 2022 | 34.20 | 34.32 | 33.69 | 33.73 | 4,993,833 | -0.68(-1.96%) |
Sep 21, 2022 | 35.73 | 36.10 | 34.39 | 34.40 | 4,313,943 | -1.14(-3.20%) |
Sep 20, 2022 | 36.94 | 36.95 | 35.24 | 35.54 | 5,690,922 | -1.96(-5.23%) |
Sep 19, 2022 | 36.51 | 37.55 | 36.27 | 37.50 | 3,952,881 | +0.66(+1.78%) |
Sep 16, 2022 | 36.89 | 37.35 | 36.51 | 36.85 | 8,395,466 | -0.72(-1.92%) |
Sep 15, 2022 | 37.97 | 38.90 | 37.37 | 37.57 | 3,203,813 | -0.47(-1.24%) |
Sep 14, 2022 | 38.56 | 38.71 | 37.79 | 38.04 | 3,372,204 | -0.63(-1.63%) |
Sep 13, 2022 | 39.53 | 40.07 | 38.58 | 38.67 | 3,572,380 | -2.11(-5.18%) |
Sep 12, 2022 | 40.65 | 41.49 | 40.65 | 40.78 | 3,112,912 | +0.64(+1.59%) |
Sep 09, 2022 | 39.63 | 40.51 | 39.53 | 40.14 | 2,891,674 | +1.04(+2.65%) |
Sep 08, 2022 | 38.19 | 39.12 | 37.76 | 39.11 | 2,340,146 | +0.33(+0.85%) |
Sep 07, 2022 | 36.84 | 38.88 | 36.75 | 38.78 | 3,674,282 | +1.95(+5.29%) |
Sep 06, 2022 | 37.42 | 37.71 | 36.65 | 36.83 | 3,157,043 | -0.46(-1.23%) |
Sep 02, 2022 | 38.29 | 38.46 | 37.07 | 37.29 | 2,167,906 | -0.60(-1.59%) |
Sep 01, 2022 | 37.68 | 37.98 | 37.19 | 37.89 | 2,491,154 | -0.04(-0.10%) |
Aug 31, 2022 | 38.57 | 38.64 | 37.61 | 37.93 | 4,672,448 | -0.43(-1.12%) |
Aug 30, 2022 | 38.36 | 38.67 | 37.83 | 38.36 | 3,592,500 | +0.45(+1.18%) |
Aug 29, 2022 | 37.51 | 38.00 | 37.23 | 37.91 | 2,716,363 | +0.25(+0.66%) |
Aug 26, 2022 | 40.37 | 40.45 | 37.63 | 37.66 | 3,952,017 | -2.64(-6.56%) |
Aug 25, 2022 | 39.82 | 41.05 | 39.68 | 40.30 | 2,360,695 | +0.58(+1.45%) |
Aug 24, 2022 | 39.74 | 40.25 | 39.47 | 39.73 | 2,137,834 | +0.01(+0.02%) |
Aug 23, 2022 | 39.35 | 40.29 | 39.35 | 39.72 | 2,073,359 | +0.25(+0.63%) |
Aug 22, 2022 | 40.70 | 40.73 | 39.33 | 39.47 | 3,879,445 | -2.21(-5.29%) |
Aug 19, 2022 | 42.46 | 42.48 | 41.36 | 41.68 | 1,936,125 | -0.99(-2.32%) |
Aug 18, 2022 | 42.96 | 43.04 | 42.32 | 42.67 | 1,531,155 | -0.46(-1.06%) |
Aug 17, 2022 | 43.13 | 43.51 | 42.64 | 43.12 | 1,896,512 | -0.72(-1.65%) |
Aug 16, 2022 | 42.55 | 44.10 | 42.55 | 43.85 | 2,450,789 | +0.91(+2.11%) |
Aug 15, 2022 | 42.86 | 43.10 | 42.60 | 42.94 | 1,980,563 | -0.17(-0.40%) |
Aug 12, 2022 | 43.30 | 43.49 | 42.74 | 43.11 | 1,842,484 | -0.05(-0.11%) |
Aug 11, 2022 | 42.82 | 43.89 | 42.77 | 43.16 | 3,003,259 | +0.93(+2.21%) |
Aug 10, 2022 | 42.36 | 43.01 | 42.07 | 42.23 | 2,361,470 | +0.75(+1.81%) |
Aug 09, 2022 | 41.70 | 41.73 | 40.71 | 41.48 | 2,915,053 | -0.23(-0.55%) |
Aug 08, 2022 | 42.04 | 42.72 | 41.53 | 41.70 | 2,700,508 | -0.08(-0.20%) |
Aug 05, 2022 | 41.56 | 42.10 | 41.27 | 41.79 | 2,209,811 | +0.48(+1.15%) |
Aug 04, 2022 | 41.07 | 41.81 | 40.90 | 41.31 | 2,278,547 | +0.34(+0.83%) |
Aug 03, 2022 | 40.94 | 41.25 | 40.39 | 40.97 | 3,251,018 | +0.41(+1.02%) |
Aug 02, 2022 | 41.33 | 41.34 | 40.53 | 40.56 | 2,440,334 | -1.07(-2.57%) |
Aug 01, 2022 | 40.67 | 41.91 | 40.23 | 41.63 | 3,858,854 | +0.75(+1.84%) |
Jul 29, 2022 | 43.47 | 43.92 | 40.36 | 40.88 | 13,555,447 | -3.56(-8.01%) |
Jul 28, 2022 | 43.05 | 44.50 | 42.45 | 44.44 | 4,733,511 | +1.56(+3.65%) |
Jul 27, 2022 | 41.74 | 42.97 | 41.41 | 42.88 | 3,272,178 | +1.41(+3.40%) |
Jul 26, 2022 | 42.30 | 42.73 | 41.34 | 41.47 | 3,730,598 | -1.98(-4.55%) |
Jul 25, 2022 | 43.39 | 43.53 | 42.64 | 43.44 | 3,194,174 | +0.02(+0.04%) |
Jul 22, 2022 | 43.53 | 44.05 | 43.17 | 43.42 | 3,675,645 | +0.15(+0.34%) |
Jul 21, 2022 | 43.38 | 43.51 | 42.78 | 43.28 | 6,665,101 | -0.61(-1.40%) |
Jul 20, 2022 | 43.69 | 44.42 | 43.52 | 43.89 | 4,112,838 | +0.18(+0.42%) |
Jul 19, 2022 | 42.28 | 43.94 | 42.14 | 43.71 | 4,423,206 | +2.02(+4.85%) |
Jul 18, 2022 | 41.96 | 42.56 | 41.48 | 41.69 | 3,233,687 | +0.10(+0.24%) |
Jul 15, 2022 | 41.70 | 41.87 | 41.09 | 41.59 | 2,250,092 | +0.48(+1.18%) |
Jul 14, 2022 | 41.03 | 41.42 | 40.57 | 41.10 | 2,689,817 | -0.53(-1.27%) |
Jul 13, 2022 | 40.52 | 41.79 | 40.19 | 41.63 | 2,595,109 | +0.24(+0.57%) |
Jul 12, 2022 | 40.90 | 42.07 | 40.90 | 41.39 | 2,387,878 | +0.48(+1.16%) |
Jul 11, 2022 | 41.31 | 41.72 | 40.80 | 40.92 | 2,304,130 | -1.02(-2.42%) |
Jul 08, 2022 | 41.87 | 42.36 | 41.18 | 41.93 | 2,385,845 | +0.00(+0.00%) |
Jul 07, 2022 | 41.21 | 42.10 | 40.71 | 41.93 | 2,832,814 | +1.03(+2.53%) |
Jul 06, 2022 | 41.04 | 41.37 | 40.39 | 40.90 | 3,574,699 | -0.08(-0.20%) |
Jul 05, 2022 | 39.86 | 41.01 | 39.42 | 40.98 | 3,747,153 | +0.60(+1.50%) |
Jul 01, 2022 | 40.30 | 40.62 | 39.48 | 40.38 | 4,235,577 | -0.04(-0.09%) |
Jun 30, 2022 | 40.71 | 40.72 | 39.65 | 40.41 | 5,481,388 | -0.89(-2.15%) |
Jun 29, 2022 | 42.21 | 42.25 | 40.73 | 41.30 | 3,505,663 | -0.84(-2.00%) |
Jun 28, 2022 | 43.74 | 44.05 | 42.11 | 42.14 | 2,863,984 | -1.34(-3.09%) |
Jun 27, 2022 | 43.97 | 44.08 | 42.86 | 43.49 | 3,161,675 | -0.44(-1.00%) |
Jun 24, 2022 | 43.15 | 43.94 | 42.98 | 43.93 | 8,334,060 | +1.16(+2.72%) |
Jun 23, 2022 | 42.15 | 42.80 | 41.73 | 42.77 | 2,380,890 | +0.91(+2.19%) |
Jun 22, 2022 | 41.97 | 42.55 | 41.70 | 41.85 | 3,415,350 | -0.59(-1.38%) |
Jun 21, 2022 | 42.49 | 42.83 | 42.11 | 42.44 | 3,878,001 | +0.62(+1.49%) |
Jun 17, 2022 | 40.78 | 42.13 | 40.66 | 41.81 | 6,800,774 | +1.10(+2.70%) |
Jun 16, 2022 | 41.81 | 41.89 | 40.42 | 40.72 | 3,769,948 | -2.01(-4.71%) |
Jun 15, 2022 | 42.06 | 43.11 | 42.04 | 42.73 | 2,547,726 | +1.17(+2.82%) |
Jun 14, 2022 | 42.02 | 42.44 | 41.21 | 41.56 | 2,783,627 | -0.33(-0.79%) |
Jun 13, 2022 | 42.09 | 42.27 | 41.08 | 41.89 | 4,026,464 | -1.39(-3.21%) |
Jun 10, 2022 | 43.51 | 43.85 | 43.10 | 43.28 | 3,074,451 | -1.03(-2.33%) |
Jun 09, 2022 | 45.04 | 45.12 | 44.25 | 44.31 | 2,452,549 | -0.81(-1.78%) |
Jun 08, 2022 | 44.85 | 45.53 | 44.66 | 45.12 | 1,991,607 | -0.16(-0.36%) |
Jun 07, 2022 | 44.54 | 45.47 | 44.16 | 45.28 | 4,097,145 | +0.02(+0.04%) |
Jun 06, 2022 | 45.57 | 45.63 | 44.57 | 45.26 | 3,227,403 | -0.10(-0.22%) |
Jun 03, 2022 | 45.88 | 46.47 | 45.21 | 45.36 | 1,989,979 | -1.14(-2.45%) |
Jun 02, 2022 | 45.49 | 46.54 | 45.30 | 46.50 | 2,852,977 | +1.37(+3.03%) |
Jun 01, 2022 | 46.34 | 46.56 | 44.82 | 45.14 | 3,455,494 | -0.57(-1.25%) |
May 31, 2022 | 45.48 | 45.91 | 44.92 | 45.71 | 4,533,709 | +0.25(+0.56%) |
May 27, 2022 | 44.23 | 45.46 | 44.20 | 45.45 | 3,615,886 | +1.19(+2.68%) |
May 26, 2022 | 43.48 | 44.55 | 43.41 | 44.27 | 3,416,220 | +1.59(+3.71%) |
May 25, 2022 | 40.77 | 43.12 | 40.77 | 42.68 | 3,760,262 | +1.48(+3.58%) |
May 24, 2022 | 41.45 | 41.53 | 40.61 | 41.20 | 4,397,799 | -0.89(-2.11%) |
May 23, 2022 | 42.92 | 43.28 | 41.61 | 42.09 | 6,041,921 | -0.77(-1.80%) |
May 20, 2022 | 43.48 | 43.48 | 41.46 | 42.86 | 9,874,432 | +2.45(+6.07%) |
May 19, 2022 | 41.19 | 41.26 | 40.01 | 40.41 | 6,643,790 | -1.23(-2.96%) |
May 18, 2022 | 42.38 | 42.71 | 41.16 | 41.64 | 4,840,141 | -2.05(-4.69%) |
May 17, 2022 | 43.41 | 43.89 | 42.57 | 43.69 | 3,787,613 | +1.14(+2.68%) |
May 16, 2022 | 42.74 | 43.03 | 42.16 | 42.55 | 3,415,793 | -0.56(-1.30%) |
May 13, 2022 | 43.04 | 43.61 | 42.65 | 43.11 | 3,155,126 | +0.31(+0.72%) |
May 12, 2022 | 41.11 | 43.19 | 40.88 | 42.80 | 4,253,756 | +1.69(+4.12%) |
May 11, 2022 | 42.31 | 42.67 | 41.06 | 41.10 | 3,486,159 | -0.97(-2.30%) |
May 10, 2022 | 43.56 | 43.74 | 41.78 | 42.07 | 3,760,814 | -0.96(-2.23%) |
May 09, 2022 | 42.56 | 43.46 | 42.06 | 43.03 | 4,560,521 | -0.09(-0.21%) |
May 06, 2022 | 43.50 | 43.87 | 42.65 | 43.12 | 4,025,763 | -1.34(-3.01%) |
May 05, 2022 | 46.43 | 46.70 | 44.11 | 44.47 | 3,880,090 | -2.68(-5.69%) |
May 04, 2022 | 46.85 | 47.19 | 45.56 | 47.15 | 5,651,675 | +0.09(+0.19%) |
May 03, 2022 | 47.34 | 47.40 | 46.23 | 47.06 | 4,036,073 | -0.22(-0.46%) |
May 02, 2022 | 47.36 | 47.66 | 46.15 | 47.27 | 3,584,391 | +0.17(+0.37%) |
Apr 29, 2022 | 47.88 | 48.82 | 47.00 | 47.10 | 7,605,555 | -1.11(-2.31%) |
Apr 28, 2022 | 48.27 | 48.52 | 47.25 | 48.22 | 2,643,158 | +0.68(+1.43%) |
Apr 27, 2022 | 47.29 | 48.12 | 47.10 | 47.54 | 2,550,220 | +0.05(+0.11%) |
Apr 26, 2022 | 48.71 | 49.18 | 47.47 | 47.48 | 3,488,406 | -1.71(-3.48%) |
Apr 25, 2022 | 49.14 | 49.33 | 47.93 | 49.19 | 3,906,624 | -0.24(-0.49%) |
Apr 22, 2022 | 50.71 | 50.98 | 49.36 | 49.44 | 3,302,724 | -1.73(-3.38%) |
Apr 21, 2022 | 53.23 | 53.33 | 50.87 | 51.17 | 2,187,093 | -1.08(-2.06%) |
Apr 20, 2022 | 52.31 | 53.15 | 52.10 | 52.25 | 1,912,849 | +0.28(+0.54%) |
Apr 19, 2022 | 50.64 | 52.06 | 50.64 | 51.97 | 2,810,030 | +1.51(+3.00%) |
Apr 18, 2022 | 50.50 | 50.99 | 50.00 | 50.45 | 2,367,792 | -0.45(-0.89%) |
Apr 14, 2022 | 50.94 | 51.30 | 50.48 | 50.91 | 1,951,117 | +0.24(+0.46%) |
Apr 13, 2022 | 49.99 | 50.84 | 49.85 | 50.67 | 2,182,303 | +0.48(+0.96%) |
Apr 12, 2022 | 50.44 | 51.37 | 49.82 | 50.19 | 2,159,341 | +0.10(+0.20%) |
Apr 11, 2022 | 50.85 | 51.49 | 49.87 | 50.09 | 2,920,994 | -1.20(-2.35%) |
Apr 08, 2022 | 50.81 | 51.77 | 50.43 | 51.30 | 3,776,999 | +0.47(+0.93%) |
Apr 07, 2022 | 50.33 | 51.03 | 49.59 | 50.82 | 3,081,045 | +0.33(+0.65%) |
Apr 06, 2022 | 49.92 | 50.82 | 49.18 | 50.50 | 2,928,773 | +0.01(+0.02%) |
Apr 05, 2022 | 50.80 | 51.34 | 49.65 | 50.49 | 3,417,451 | -1.08(-2.09%) |
Apr 04, 2022 | 51.25 | 51.97 | 50.75 | 51.57 | 2,357,870 | +0.35(+0.69%) |