Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 52.53 | 54.31 | 52.25 | 52.28 | 3,723,519 | +0.13(+0.25%) |
Apr 27, 2023 | 51.23 | 52.18 | 50.96 | 52.15 | 2,166,196 | +0.65(+1.25%) |
Apr 26, 2023 | 52.46 | 52.64 | 51.46 | 51.51 | 2,032,828 | -0.40(-0.76%) |
Apr 25, 2023 | 51.52 | 52.11 | 51.11 | 51.90 | 2,484,890 | +0.16(+0.30%) |
Apr 24, 2023 | 51.86 | 51.91 | 51.29 | 51.75 | 2,185,977 | -0.11(-0.21%) |
Apr 21, 2023 | 52.16 | 52.46 | 51.26 | 51.86 | 2,471,530 | -0.43(-0.83%) |
Apr 20, 2023 | 52.40 | 52.94 | 52.10 | 52.29 | 2,238,318 | +0.38(+0.73%) |
Apr 19, 2023 | 51.86 | 52.48 | 51.55 | 51.91 | 2,430,818 | -0.87(-1.64%) |
Apr 18, 2023 | 53.17 | 54.18 | 52.74 | 52.78 | 2,570,021 | -0.20(-0.38%) |
Apr 17, 2023 | 53.38 | 53.45 | 52.43 | 52.98 | 2,612,578 | -0.80(-1.49%) |
Apr 14, 2023 | 53.68 | 54.23 | 52.70 | 53.78 | 3,593,632 | -0.85(-1.55%) |
Apr 13, 2023 | 53.90 | 54.86 | 53.55 | 54.63 | 4,797,238 | +1.44(+2.70%) |
Apr 12, 2023 | 53.38 | 53.64 | 52.44 | 53.19 | 3,760,937 | +0.86(+1.64%) |
Apr 11, 2023 | 51.90 | 53.23 | 51.86 | 52.34 | 3,349,430 | +0.54(+1.05%) |
Apr 10, 2023 | 51.29 | 51.90 | 50.76 | 51.79 | 2,732,328 | -0.31(-0.60%) |
Apr 06, 2023 | 51.14 | 52.17 | 50.91 | 52.11 | 2,791,991 | +0.57(+1.11%) |
Apr 05, 2023 | 51.39 | 51.93 | 50.71 | 51.53 | 4,590,919 | +0.50(+0.97%) |
Apr 04, 2023 | 48.44 | 51.18 | 48.25 | 51.04 | 6,794,008 | +2.63(+5.43%) |
Apr 03, 2023 | 47.19 | 48.84 | 46.79 | 48.41 | 5,833,994 | +1.44(+3.06%) |
Mar 31, 2023 | 47.39 | 47.65 | 46.72 | 46.97 | 4,008,860 | -0.39(-0.82%) |
Mar 30, 2023 | 47.97 | 48.18 | 47.11 | 47.36 | 3,739,558 | -0.29(-0.62%) |
Mar 29, 2023 | 47.68 | 48.17 | 47.30 | 47.65 | 2,591,037 | -0.49(-1.01%) |
Mar 28, 2023 | 47.80 | 48.17 | 47.14 | 48.14 | 1,964,932 | +0.66(+1.40%) |
Mar 27, 2023 | 46.59 | 47.60 | 46.34 | 47.48 | 2,096,455 | -0.15(-0.31%) |
Mar 24, 2023 | 47.42 | 48.01 | 46.72 | 47.63 | 3,434,241 | +0.51(+1.08%) |
Mar 23, 2023 | 46.76 | 47.69 | 46.46 | 47.12 | 3,515,181 | +0.80(+1.73%) |
Mar 22, 2023 | 45.83 | 47.02 | 45.66 | 46.32 | 3,917,688 | +0.73(+1.60%) |
Mar 21, 2023 | 46.01 | 46.12 | 45.16 | 45.59 | 3,370,990 | -1.29(-2.75%) |
Mar 20, 2023 | 47.44 | 47.67 | 46.58 | 46.88 | 4,318,603 | +0.03(+0.06%) |
Mar 17, 2023 | 44.96 | 47.21 | 44.69 | 46.85 | 10,237,519 | +2.46(+5.54%) |
Mar 16, 2023 | 44.47 | 44.53 | 43.45 | 44.39 | 3,422,811 | +0.00(+0.00%) |
Mar 15, 2023 | 44.83 | 45.06 | 43.69 | 44.39 | 5,986,960 | +0.29(+0.65%) |
Mar 14, 2023 | 44.12 | 44.42 | 43.57 | 44.11 | 3,054,747 | +0.11(+0.25%) |
Mar 13, 2023 | 43.73 | 44.55 | 43.41 | 44.00 | 5,680,234 | +2.14(+5.11%) |
Mar 10, 2023 | 42.24 | 43.31 | 41.65 | 41.86 | 3,563,043 | +0.42(+1.02%) |
Mar 09, 2023 | 41.75 | 42.09 | 41.20 | 41.43 | 2,530,936 | +0.18(+0.42%) |
Mar 08, 2023 | 42.07 | 42.37 | 41.00 | 41.26 | 3,081,300 | -0.65(-1.56%) |
Mar 07, 2023 | 43.10 | 43.24 | 41.83 | 41.91 | 2,950,272 | -1.70(-3.89%) |
Mar 06, 2023 | 43.52 | 43.97 | 43.41 | 43.61 | 2,270,229 | -0.37(-0.84%) |
Mar 03, 2023 | 43.80 | 44.02 | 43.47 | 43.98 | 2,526,886 | +0.55(+1.27%) |
Mar 02, 2023 | 42.78 | 43.43 | 42.70 | 43.42 | 2,425,189 | +0.20(+0.47%) |
Mar 01, 2023 | 43.15 | 43.65 | 42.74 | 43.22 | 3,483,482 | +0.80(+1.89%) |
Feb 28, 2023 | 42.17 | 42.77 | 41.70 | 42.42 | 3,098,213 | +0.95(+2.30%) |
Feb 27, 2023 | 41.15 | 41.80 | 41.15 | 41.47 | 2,996,151 | +0.47(+1.14%) |
Feb 24, 2023 | 40.40 | 41.02 | 40.16 | 41.00 | 3,363,294 | +0.03(+0.07%) |
Feb 23, 2023 | 40.91 | 41.62 | 40.83 | 40.97 | 3,497,730 | -0.01(-0.02%) |
Feb 22, 2023 | 41.79 | 41.79 | 40.63 | 40.98 | 4,119,601 | -0.99(-2.37%) |
Feb 21, 2023 | 41.57 | 42.53 | 41.44 | 41.97 | 5,557,800 | +0.24(+0.58%) |
Feb 17, 2023 | 42.23 | 42.33 | 40.20 | 41.73 | 11,535,963 | -2.77(-6.23%) |
Feb 16, 2023 | 43.82 | 44.72 | 42.96 | 44.50 | 3,489,267 | +0.14(+0.31%) |
Feb 15, 2023 | 45.10 | 45.13 | 43.87 | 44.36 | 4,129,528 | -1.71(-3.70%) |
Feb 14, 2023 | 45.93 | 46.71 | 45.49 | 46.07 | 2,113,275 | -0.21(-0.45%) |
Feb 13, 2023 | 45.94 | 46.50 | 45.62 | 46.28 | 1,388,032 | +0.04(+0.08%) |
Feb 10, 2023 | 46.85 | 46.85 | 45.88 | 46.24 | 2,127,881 | -0.28(-0.60%) |
Feb 09, 2023 | 48.15 | 48.40 | 46.36 | 46.52 | 2,615,730 | -1.04(-2.18%) |
Feb 08, 2023 | 47.83 | 47.91 | 47.28 | 47.56 | 1,704,807 | -0.09(-0.19%) |
Feb 07, 2023 | 47.46 | 48.20 | 47.08 | 47.65 | 2,395,773 | +0.32(+0.67%) |
Feb 06, 2023 | 47.13 | 47.55 | 46.58 | 47.33 | 3,596,595 | +0.00(+0.00%) |
Feb 03, 2023 | 48.28 | 48.53 | 47.03 | 47.33 | 4,471,487 | -2.27(-4.59%) |
Feb 02, 2023 | 51.52 | 51.63 | 49.53 | 49.61 | 3,379,452 | -2.02(-3.92%) |
Feb 01, 2023 | 50.91 | 51.98 | 50.23 | 51.63 | 3,615,806 | +0.65(+1.27%) |
Jan 31, 2023 | 50.32 | 50.99 | 50.16 | 50.98 | 3,862,916 | +0.45(+0.89%) |
Jan 30, 2023 | 51.14 | 51.58 | 50.47 | 50.53 | 2,723,778 | -0.80(-1.56%) |
Jan 27, 2023 | 51.28 | 51.59 | 50.84 | 51.33 | 2,244,512 | -0.21(-0.40%) |
Jan 26, 2023 | 52.17 | 52.21 | 51.16 | 51.54 | 1,961,383 | -0.73(-1.40%) |
Jan 25, 2023 | 51.40 | 52.42 | 51.19 | 52.27 | 2,295,557 | +0.53(+1.03%) |
Jan 24, 2023 | 50.54 | 51.78 | 50.30 | 51.74 | 2,893,662 | +0.84(+1.65%) |
Jan 23, 2023 | 50.23 | 50.94 | 50.05 | 50.90 | 2,807,128 | +0.14(+0.27%) |
Jan 20, 2023 | 49.80 | 50.81 | 49.47 | 50.76 | 2,322,720 | +0.66(+1.32%) |
Jan 19, 2023 | 49.18 | 50.49 | 49.08 | 50.10 | 3,081,334 | +1.03(+2.10%) |
Jan 18, 2023 | 49.76 | 50.05 | 48.93 | 49.08 | 2,714,350 | -0.19(-0.38%) |
Jan 17, 2023 | 50.10 | 50.19 | 48.99 | 49.27 | 2,915,344 | -1.24(-2.45%) |
Jan 13, 2023 | 49.82 | 50.67 | 49.70 | 50.50 | 3,232,367 | +0.69(+1.38%) |
Jan 12, 2023 | 50.01 | 50.18 | 48.84 | 49.82 | 3,153,292 | +0.59(+1.19%) |
Jan 11, 2023 | 49.88 | 50.05 | 48.80 | 49.23 | 3,614,023 | -0.63(-1.27%) |
Jan 10, 2023 | 49.41 | 49.89 | 49.11 | 49.86 | 2,654,354 | +0.48(+0.97%) |
Jan 09, 2023 | 50.19 | 50.65 | 49.27 | 49.38 | 2,778,519 | -0.51(-1.03%) |
Jan 06, 2023 | 49.78 | 50.40 | 49.22 | 49.90 | 3,308,265 | +0.68(+1.38%) |
Jan 05, 2023 | 49.34 | 49.46 | 48.51 | 49.22 | 3,477,290 | -0.86(-1.71%) |
Jan 04, 2023 | 49.25 | 50.33 | 49.10 | 50.08 | 4,709,413 | +1.73(+3.58%) |
Jan 03, 2023 | 47.68 | 48.87 | 47.63 | 48.34 | 3,166,143 | +1.42(+3.02%) |
Dec 30, 2022 | 47.09 | 47.30 | 46.53 | 46.93 | 2,057,397 | -0.14(-0.31%) |
Dec 29, 2022 | 47.26 | 47.62 | 47.00 | 47.07 | 2,002,692 | +0.11(+0.23%) |
Dec 28, 2022 | 48.01 | 48.17 | 46.87 | 46.96 | 2,015,539 | -1.36(-2.82%) |
Dec 27, 2022 | 47.66 | 48.82 | 47.46 | 48.33 | 2,312,586 | +0.83(+1.75%) |
Dec 23, 2022 | 46.95 | 47.78 | 46.30 | 47.50 | 2,298,143 | +0.77(+1.64%) |
Dec 22, 2022 | 46.58 | 47.16 | 46.15 | 46.73 | 2,566,658 | -0.48(-1.01%) |
Dec 21, 2022 | 47.31 | 47.78 | 47.04 | 47.21 | 2,217,737 | +0.24(+0.52%) |
Dec 20, 2022 | 46.05 | 47.32 | 46.01 | 46.96 | 3,157,075 | +1.56(+3.44%) |
Dec 19, 2022 | 46.07 | 46.41 | 45.12 | 45.40 | 2,389,827 | -0.69(-1.49%) |
Dec 16, 2022 | 45.39 | 46.64 | 45.23 | 46.09 | 4,922,684 | +0.53(+1.17%) |
Dec 15, 2022 | 46.26 | 46.43 | 45.52 | 45.56 | 2,817,578 | -1.94(-4.09%) |
Dec 14, 2022 | 47.44 | 48.15 | 46.88 | 47.50 | 2,614,424 | -0.22(-0.45%) |
Dec 13, 2022 | 47.70 | 48.23 | 46.58 | 47.71 | 3,873,149 | +1.42(+3.06%) |
Dec 12, 2022 | 45.41 | 46.32 | 45.27 | 46.30 | 2,571,132 | +0.33(+0.73%) |
Dec 09, 2022 | 46.94 | 47.32 | 45.93 | 45.96 | 2,355,552 | -0.77(-1.64%) |
Dec 08, 2022 | 47.25 | 47.49 | 46.57 | 46.73 | 2,338,266 | -0.11(-0.23%) |
Dec 07, 2022 | 46.30 | 47.17 | 46.18 | 46.84 | 4,165,716 | +0.99(+2.17%) |
Dec 06, 2022 | 46.06 | 46.20 | 45.40 | 45.84 | 4,413,543 | +0.40(+0.87%) |
Dec 05, 2022 | 46.46 | 46.51 | 45.18 | 45.45 | 2,737,481 | -1.28(-2.74%) |
Dec 02, 2022 | 46.09 | 46.96 | 45.67 | 46.73 | 2,355,247 | -0.36(-0.77%) |
Dec 01, 2022 | 46.67 | 47.42 | 46.22 | 47.09 | 5,437,480 | +1.62(+3.57%) |
Nov 30, 2022 | 45.37 | 46.03 | 44.38 | 45.47 | 3,575,857 | +0.79(+1.78%) |
Nov 29, 2022 | 43.92 | 44.83 | 43.80 | 44.67 | 5,138,360 | +1.32(+3.04%) |
Nov 28, 2022 | 44.36 | 45.01 | 43.34 | 43.35 | 2,969,325 | -1.30(-2.91%) |
Nov 25, 2022 | 44.70 | 45.12 | 44.54 | 44.65 | 1,050,298 | +0.05(+0.12%) |
Nov 23, 2022 | 43.95 | 44.76 | 43.52 | 44.60 | 2,627,725 | +0.61(+1.38%) |
Nov 22, 2022 | 42.89 | 44.02 | 42.65 | 43.99 | 3,178,680 | +1.58(+3.74%) |
Nov 21, 2022 | 42.48 | 42.89 | 41.55 | 42.41 | 1,933,191 | -0.33(-0.78%) |
Nov 18, 2022 | 42.27 | 42.87 | 41.98 | 42.74 | 2,822,533 | +0.46(+1.08%) |
Nov 17, 2022 | 41.81 | 42.34 | 41.68 | 42.28 | 2,384,841 | -0.48(-1.13%) |
Nov 16, 2022 | 42.91 | 43.43 | 42.62 | 42.76 | 2,329,106 | -0.30(-0.71%) |
Nov 15, 2022 | 43.87 | 44.05 | 42.71 | 43.07 | 3,049,742 | -0.47(-1.07%) |
Nov 14, 2022 | 43.27 | 44.10 | 43.27 | 43.53 | 3,032,814 | -0.07(-0.16%) |
Nov 11, 2022 | 42.76 | 43.77 | 42.28 | 43.61 | 5,106,498 | +0.95(+2.23%) |
Nov 10, 2022 | 41.36 | 42.86 | 41.19 | 42.66 | 5,510,346 | +3.10(+7.83%) |
Nov 09, 2022 | 40.74 | 41.22 | 39.28 | 39.56 | 7,468,934 | -1.29(-3.16%) |
Nov 08, 2022 | 38.64 | 41.86 | 38.22 | 40.85 | 7,315,973 | +2.27(+5.90%) |
Nov 07, 2022 | 39.30 | 39.38 | 37.79 | 38.57 | 4,067,966 | -0.30(-0.76%) |
Nov 04, 2022 | 38.65 | 38.98 | 36.54 | 38.87 | 8,000,262 | +2.09(+5.67%) |
Nov 03, 2022 | 37.35 | 37.99 | 36.73 | 36.78 | 3,714,648 | -1.09(-2.88%) |
Nov 02, 2022 | 41.19 | 41.40 | 37.74 | 37.87 | 4,730,181 | -3.10(-7.56%) |
Nov 01, 2022 | 40.60 | 41.04 | 40.33 | 40.97 | 4,513,753 | +1.61(+4.09%) |
Oct 31, 2022 | 39.84 | 40.33 | 39.29 | 39.36 | 2,268,605 | -1.08(-2.68%) |
Oct 28, 2022 | 39.67 | 40.45 | 39.43 | 40.44 | 2,240,378 | +0.21(+0.53%) |
Oct 27, 2022 | 39.62 | 40.98 | 39.49 | 40.23 | 3,983,473 | +0.11(+0.27%) |
Oct 26, 2022 | 39.18 | 40.56 | 39.18 | 40.12 | 3,849,894 | +1.60(+4.16%) |
Oct 25, 2022 | 37.97 | 38.68 | 37.86 | 38.52 | 2,086,551 | +0.61(+1.61%) |
Oct 24, 2022 | 37.95 | 38.27 | 37.20 | 37.91 | 2,479,513 | -0.65(-1.70%) |
Oct 21, 2022 | 36.84 | 38.67 | 36.70 | 38.56 | 2,946,109 | +1.87(+5.10%) |
Oct 20, 2022 | 36.25 | 37.49 | 35.90 | 36.69 | 2,775,196 | +0.52(+1.44%) |
Oct 19, 2022 | 36.63 | 36.71 | 36.03 | 36.17 | 2,132,636 | -1.24(-3.30%) |
Oct 18, 2022 | 37.58 | 37.70 | 36.85 | 37.41 | 2,348,534 | +0.37(+0.99%) |
Oct 17, 2022 | 36.90 | 37.75 | 36.89 | 37.04 | 2,715,061 | +1.12(+3.12%) |
Oct 14, 2022 | 37.19 | 37.22 | 35.88 | 35.92 | 2,391,248 | -1.54(-4.11%) |
Oct 13, 2022 | 36.27 | 37.62 | 35.13 | 37.46 | 3,560,078 | -0.10(-0.26%) |
Oct 12, 2022 | 37.11 | 37.79 | 36.86 | 37.56 | 2,076,948 | +0.41(+1.11%) |
Oct 11, 2022 | 37.67 | 38.22 | 37.10 | 37.15 | 3,366,604 | -0.54(-1.43%) |
Oct 10, 2022 | 38.01 | 38.60 | 37.56 | 37.69 | 2,732,910 | -0.49(-1.29%) |
Oct 07, 2022 | 39.78 | 40.10 | 38.11 | 38.18 | 3,714,925 | -2.23(-5.52%) |
Oct 06, 2022 | 39.47 | 40.48 | 39.40 | 40.41 | 2,873,644 | +0.63(+1.58%) |
Oct 05, 2022 | 39.65 | 39.93 | 38.77 | 39.78 | 4,728,349 | -0.88(-2.16%) |
Oct 04, 2022 | 40.26 | 41.27 | 40.07 | 40.66 | 4,366,014 | +1.19(+3.02%) |
Oct 03, 2022 | 38.64 | 39.50 | 38.38 | 39.47 | 3,868,354 | +1.66(+4.38%) |
Sep 30, 2022 | 37.38 | 38.73 | 37.10 | 37.81 | 4,180,165 | +0.72(+1.93%) |
Sep 29, 2022 | 36.01 | 37.25 | 35.81 | 37.10 | 4,455,226 | +0.64(+1.74%) |
Sep 28, 2022 | 34.76 | 36.47 | 34.70 | 36.46 | 4,991,743 | +2.75(+8.15%) |
Sep 27, 2022 | 34.12 | 34.68 | 33.50 | 33.71 | 3,123,729 | +0.10(+0.29%) |
Sep 26, 2022 | 34.71 | 34.98 | 32.85 | 33.61 | 5,368,535 | -1.37(-3.92%) |
Sep 23, 2022 | 35.91 | 35.95 | 34.20 | 34.98 | 4,527,189 | -1.84(-5.01%) |
Sep 22, 2022 | 37.01 | 37.56 | 36.59 | 36.83 | 2,364,267 | +0.02(+0.05%) |
Sep 21, 2022 | 37.16 | 37.78 | 36.01 | 36.81 | 3,157,539 | -0.02(-0.05%) |
Sep 20, 2022 | 36.81 | 36.90 | 36.05 | 36.83 | 2,609,026 | -0.69(-1.84%) |
Sep 19, 2022 | 36.60 | 37.53 | 36.28 | 37.52 | 2,944,550 | +0.20(+0.53%) |
Sep 16, 2022 | 36.32 | 37.70 | 36.01 | 37.32 | 4,105,875 | +0.54(+1.46%) |
Sep 15, 2022 | 38.18 | 38.23 | 36.13 | 36.78 | 4,942,216 | -1.72(-4.47%) |
Sep 14, 2022 | 38.56 | 39.13 | 38.32 | 38.50 | 1,948,659 | +0.17(+0.44%) |
Sep 13, 2022 | 38.75 | 39.55 | 38.21 | 38.33 | 3,354,493 | -1.81(-4.51%) |
Sep 12, 2022 | 40.57 | 40.59 | 39.90 | 40.14 | 2,518,178 | +0.64(+1.63%) |
Sep 09, 2022 | 39.11 | 39.61 | 38.95 | 39.50 | 2,373,739 | +1.04(+2.70%) |
Sep 08, 2022 | 37.53 | 38.55 | 37.44 | 38.46 | 2,585,216 | +0.47(+1.25%) |
Sep 07, 2022 | 36.59 | 38.25 | 36.30 | 37.98 | 2,858,044 | +1.25(+3.41%) |
Sep 06, 2022 | 37.27 | 37.97 | 36.68 | 36.73 | 2,390,117 | -0.48(-1.30%) |
Sep 02, 2022 | 36.81 | 37.79 | 36.33 | 37.21 | 2,866,442 | +1.23(+3.41%) |
Sep 01, 2022 | 36.18 | 36.65 | 35.83 | 35.99 | 3,860,992 | -0.91(-2.48%) |
Aug 31, 2022 | 37.46 | 37.72 | 36.82 | 36.90 | 3,190,158 | -0.15(-0.39%) |
Aug 30, 2022 | 38.01 | 38.08 | 36.90 | 37.05 | 2,488,559 | -1.11(-2.91%) |
Aug 29, 2022 | 37.93 | 38.58 | 37.75 | 38.16 | 1,617,541 | +0.01(+0.02%) |
Aug 26, 2022 | 40.00 | 40.34 | 37.77 | 38.15 | 2,876,953 | -1.75(-4.39%) |
Aug 25, 2022 | 40.50 | 40.50 | 39.43 | 39.90 | 2,223,762 | -0.13(-0.33%) |
Aug 24, 2022 | 39.19 | 40.11 | 39.02 | 40.03 | 2,668,460 | +0.67(+1.69%) |
Aug 23, 2022 | 39.02 | 40.40 | 38.92 | 39.37 | 3,434,898 | +0.58(+1.49%) |
Aug 22, 2022 | 37.71 | 38.85 | 37.55 | 38.79 | 2,970,997 | +0.50(+1.30%) |
Aug 19, 2022 | 38.42 | 38.54 | 37.89 | 38.29 | 4,498,197 | -0.39(-1.00%) |
Aug 18, 2022 | 38.17 | 38.90 | 38.17 | 38.67 | 1,708,718 | +0.45(+1.17%) |
Aug 17, 2022 | 39.51 | 39.60 | 38.21 | 38.23 | 3,099,971 | -1.60(-4.02%) |
Aug 16, 2022 | 39.76 | 39.89 | 38.97 | 39.83 | 2,609,865 | +0.03(+0.07%) |
Aug 15, 2022 | 39.58 | 39.94 | 39.22 | 39.80 | 2,135,696 | -0.71(-1.75%) |
Aug 12, 2022 | 39.69 | 40.53 | 39.55 | 40.51 | 2,174,903 | +1.19(+3.03%) |
Aug 11, 2022 | 40.43 | 40.43 | 39.23 | 39.32 | 2,320,316 | -0.88(-2.20%) |
Aug 10, 2022 | 39.59 | 41.14 | 39.27 | 40.21 | 4,128,842 | +0.86(+2.18%) |
Aug 09, 2022 | 39.80 | 40.01 | 38.93 | 39.35 | 2,089,892 | -0.06(-0.16%) |
Aug 08, 2022 | 38.90 | 39.79 | 38.70 | 39.41 | 4,009,219 | +1.35(+3.54%) |
Aug 05, 2022 | 37.39 | 38.11 | 36.80 | 38.06 | 3,138,314 | -0.26(-0.69%) |
Aug 04, 2022 | 37.66 | 39.05 | 37.48 | 38.32 | 4,624,133 | +1.01(+2.70%) |
Aug 03, 2022 | 37.22 | 37.33 | 36.23 | 37.32 | 4,003,852 | +0.34(+0.92%) |
Aug 02, 2022 | 38.20 | 39.06 | 36.95 | 36.98 | 4,075,618 | -0.63(-1.68%) |
Aug 01, 2022 | 37.71 | 38.31 | 37.19 | 37.61 | 3,021,765 | -0.04(-0.12%) |
Jul 29, 2022 | 37.14 | 38.05 | 36.32 | 37.65 | 4,731,868 | +0.86(+2.33%) |
Jul 28, 2022 | 37.89 | 37.89 | 36.27 | 36.79 | 8,470,471 | +2.19(+6.33%) |
Jul 27, 2022 | 34.43 | 35.05 | 34.00 | 34.60 | 9,361,850 | +0.03(+0.08%) |
Jul 26, 2022 | 33.89 | 34.60 | 33.71 | 34.58 | 8,315,853 | +0.91(+2.71%) |
Jul 25, 2022 | 35.16 | 35.19 | 33.30 | 33.66 | 9,206,651 | -1.61(-4.57%) |
Jul 22, 2022 | 36.76 | 36.88 | 34.94 | 35.28 | 7,306,991 | -0.96(-2.66%) |
Jul 21, 2022 | 35.92 | 36.68 | 35.83 | 36.24 | 7,485,365 | +0.30(+0.83%) |
Jul 20, 2022 | 37.68 | 38.04 | 35.92 | 35.94 | 4,098,331 | -1.70(-4.51%) |
Jul 19, 2022 | 37.55 | 38.03 | 37.23 | 37.64 | 3,791,332 | +0.24(+0.63%) |
Jul 18, 2022 | 37.92 | 38.40 | 37.40 | 37.40 | 2,381,273 | +0.09(+0.23%) |
Jul 15, 2022 | 38.00 | 38.08 | 36.86 | 37.32 | 3,172,300 | -0.33(-0.88%) |
Jul 14, 2022 | 37.59 | 38.02 | 36.53 | 37.65 | 3,616,140 | -1.53(-3.91%) |
Jul 13, 2022 | 38.02 | 40.22 | 38.00 | 39.18 | 3,296,287 | +0.74(+1.94%) |
Jul 12, 2022 | 39.17 | 39.44 | 38.26 | 38.44 | 2,855,201 | -0.88(-2.23%) |
Jul 11, 2022 | 39.12 | 40.21 | 39.02 | 39.31 | 2,336,654 | -0.25(-0.62%) |
Jul 08, 2022 | 39.73 | 40.29 | 39.05 | 39.56 | 2,592,708 | -0.09(-0.22%) |
Jul 07, 2022 | 40.00 | 40.60 | 39.36 | 39.65 | 2,193,820 | +0.04(+0.09%) |
Jul 06, 2022 | 39.98 | 40.53 | 38.31 | 39.61 | 3,809,953 | -0.27(-0.68%) |
Jul 05, 2022 | 40.73 | 41.21 | 38.88 | 39.88 | 4,169,537 | -1.64(-3.94%) |
Jul 01, 2022 | 39.53 | 41.71 | 39.30 | 41.52 | 2,704,906 | +1.45(+3.61%) |
Jun 30, 2022 | 41.56 | 41.86 | 39.97 | 40.08 | 3,200,518 | -1.75(-4.19%) |
Jun 29, 2022 | 43.09 | 43.36 | 41.41 | 41.83 | 2,253,395 | -0.70(-1.65%) |
Jun 28, 2022 | 44.08 | 44.16 | 42.47 | 42.53 | 1,893,854 | -1.32(-3.02%) |
Jun 27, 2022 | 43.32 | 44.12 | 42.94 | 43.85 | 2,710,091 | +0.74(+1.73%) |
Jun 24, 2022 | 42.14 | 43.18 | 41.42 | 43.11 | 2,254,653 | +0.89(+2.12%) |
Jun 23, 2022 | 44.15 | 44.78 | 41.79 | 42.21 | 3,184,665 | -2.00(-4.52%) |
Jun 22, 2022 | 45.16 | 45.80 | 44.19 | 44.21 | 2,408,801 | -0.85(-1.89%) |
Jun 21, 2022 | 44.28 | 45.58 | 44.24 | 45.06 | 2,506,399 | +0.62(+1.40%) |
Jun 17, 2022 | 44.54 | 44.80 | 43.60 | 44.44 | 4,922,471 | -0.63(-1.40%) |
Jun 16, 2022 | 42.52 | 45.09 | 42.04 | 45.07 | 5,666,545 | +1.96(+4.55%) |
Jun 15, 2022 | 43.44 | 43.95 | 41.93 | 43.11 | 3,623,188 | +0.58(+1.36%) |
Jun 14, 2022 | 44.22 | 44.22 | 41.98 | 42.53 | 3,192,619 | -1.73(-3.92%) |
Jun 13, 2022 | 45.66 | 46.37 | 44.23 | 44.26 | 4,030,975 | -3.04(-6.42%) |
Jun 10, 2022 | 44.45 | 47.59 | 44.00 | 47.30 | 2,836,733 | +2.35(+5.22%) |
Jun 09, 2022 | 46.14 | 46.33 | 44.93 | 44.95 | 1,618,138 | -1.53(-3.30%) |
Jun 08, 2022 | 46.50 | 47.01 | 46.11 | 46.49 | 1,413,150 | -0.35(-0.75%) |
Jun 07, 2022 | 46.50 | 47.29 | 46.32 | 46.84 | 2,028,132 | +0.07(+0.15%) |
Jun 06, 2022 | 47.83 | 48.09 | 46.38 | 46.77 | 1,372,650 | -0.68(-1.44%) |
Jun 03, 2022 | 47.93 | 48.61 | 47.28 | 47.45 | 1,695,922 | -1.10(-2.27%) |
Jun 02, 2022 | 47.51 | 48.75 | 47.30 | 48.55 | 2,356,207 | +1.99(+4.27%) |
Jun 01, 2022 | 46.84 | 47.27 | 45.94 | 46.56 | 3,458,308 | +0.21(+0.45%) |
May 31, 2022 | 47.62 | 48.27 | 46.00 | 46.35 | 4,492,006 | -0.64(-1.36%) |
May 27, 2022 | 47.19 | 47.27 | 46.38 | 46.99 | 4,540,160 | +0.37(+0.80%) |
May 26, 2022 | 47.47 | 47.96 | 46.49 | 46.62 | 2,469,398 | -1.03(-2.15%) |
May 25, 2022 | 47.07 | 47.89 | 46.95 | 47.65 | 2,230,879 | -0.20(-0.42%) |
May 24, 2022 | 46.99 | 48.22 | 46.55 | 47.85 | 2,578,005 | +1.11(+2.38%) |
May 23, 2022 | 47.81 | 47.90 | 46.00 | 46.73 | 1,982,991 | -0.09(-0.19%) |
May 20, 2022 | 47.16 | 47.19 | 45.83 | 46.82 | 2,595,808 | -0.18(-0.39%) |
May 19, 2022 | 45.29 | 47.68 | 45.23 | 47.00 | 5,133,599 | +2.76(+6.23%) |
May 18, 2022 | 45.20 | 45.38 | 44.21 | 44.25 | 1,957,963 | -1.04(-2.30%) |
May 17, 2022 | 45.50 | 45.69 | 44.86 | 45.29 | 1,874,776 | +0.39(+0.87%) |
May 16, 2022 | 43.95 | 45.12 | 43.69 | 44.90 | 2,498,521 | +0.88(+1.99%) |
May 13, 2022 | 43.57 | 44.62 | 43.26 | 44.02 | 2,926,206 | +0.03(+0.06%) |
May 12, 2022 | 45.32 | 45.80 | 43.09 | 43.99 | 4,090,309 | -2.10(-4.56%) |
May 11, 2022 | 47.42 | 48.11 | 45.96 | 46.10 | 3,767,746 | -0.38(-0.82%) |
May 10, 2022 | 47.56 | 48.23 | 45.84 | 46.48 | 5,359,981 | -0.50(-1.07%) |
May 09, 2022 | 48.64 | 49.05 | 46.89 | 46.99 | 4,296,118 | -2.89(-5.80%) |
May 06, 2022 | 50.07 | 50.53 | 49.34 | 49.88 | 2,085,037 | -0.62(-1.22%) |
May 05, 2022 | 52.14 | 52.37 | 49.95 | 50.50 | 2,600,311 | -1.32(-2.55%) |
May 04, 2022 | 50.13 | 51.98 | 49.87 | 51.82 | 3,321,420 | +1.53(+3.04%) |
May 03, 2022 | 50.13 | 50.96 | 49.57 | 50.29 | 2,431,124 | +0.29(+0.57%) |