Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.91 | 42.46 | 41.48 | 42.42 | 10,604,020 | +1.13(+2.74%) |
Apr 27, 2023 | 39.88 | 41.69 | 39.85 | 41.29 | 10,860,205 | +1.35(+3.38%) |
Apr 26, 2023 | 40.62 | 40.79 | 39.76 | 39.94 | 7,448,826 | -0.77(-1.89%) |
Apr 25, 2023 | 41.09 | 41.25 | 40.56 | 40.71 | 4,932,537 | -0.72(-1.74%) |
Apr 24, 2023 | 41.13 | 41.63 | 40.92 | 41.43 | 8,676,843 | +0.23(+0.56%) |
Apr 21, 2023 | 41.59 | 41.69 | 41.07 | 41.20 | 5,275,038 | -0.04(-0.10%) |
Apr 20, 2023 | 40.87 | 41.55 | 40.58 | 41.24 | 6,046,590 | -0.31(-0.75%) |
Apr 19, 2023 | 41.92 | 42.00 | 41.32 | 41.55 | 6,939,078 | -0.86(-2.03%) |
Apr 18, 2023 | 43.13 | 43.34 | 42.39 | 42.41 | 8,043,425 | -0.91(-2.10%) |
Apr 17, 2023 | 43.48 | 43.74 | 43.10 | 43.32 | 3,424,691 | -0.28(-0.64%) |
Apr 14, 2023 | 43.50 | 43.95 | 43.38 | 43.60 | 3,711,873 | +0.07(+0.16%) |
Apr 13, 2023 | 43.79 | 43.99 | 43.42 | 43.53 | 6,872,271 | -0.30(-0.68%) |
Apr 12, 2023 | 43.76 | 44.22 | 43.54 | 43.83 | 4,603,223 | +0.31(+0.71%) |
Apr 11, 2023 | 43.22 | 43.95 | 43.17 | 43.52 | 4,262,608 | +0.51(+1.19%) |
Apr 10, 2023 | 42.85 | 43.43 | 42.76 | 43.01 | 4,280,514 | +0.36(+0.84%) |
Apr 06, 2023 | 42.65 | 0 | -0.43(-1.00%) | |||
Apr 05, 2023 | 43.45 | 43.73 | 42.83 | 43.08 | 4,365,881 | -0.47(-1.08%) |
Apr 04, 2023 | 44.61 | 44.78 | 43.25 | 43.55 | 5,979,835 | -0.75(-1.69%) |
Apr 03, 2023 | 43.00 | 44.59 | 42.95 | 44.30 | 12,572,120 | +2.34(+5.58%) |
Mar 31, 2023 | 41.95 | 42.34 | 41.66 | 41.96 | 9,886,271 | +0.02(+0.05%) |
Mar 30, 2023 | 42.00 | 42.17 | 41.70 | 41.94 | 4,503,421 | +0.32(+0.77%) |
Mar 29, 2023 | 41.63 | 41.95 | 41.47 | 41.62 | 4,357,319 | +0.51(+1.24%) |
Mar 28, 2023 | 40.49 | 41.39 | 40.36 | 41.11 | 4,846,550 | +0.49(+1.21%) |
Mar 27, 2023 | 40.38 | 40.78 | 39.73 | 40.62 | 9,597,776 | +0.83(+2.09%) |
Mar 24, 2023 | 39.95 | 40.22 | 39.52 | 39.79 | 6,335,800 | -0.74(-1.83%) |
Mar 23, 2023 | 41.32 | 41.91 | 40.34 | 40.53 | 12,175,429 | -0.65(-1.58%) |
Mar 22, 2023 | 42.00 | 42.18 | 41.15 | 41.18 | 8,857,679 | -0.55(-1.32%) |
Mar 21, 2023 | 41.00 | 41.96 | 41.00 | 41.73 | 9,391,523 | +1.12(+2.76%) |
Mar 20, 2023 | 39.63 | 40.79 | 39.26 | 40.61 | 13,000,599 | +1.07(+2.71%) |
Mar 17, 2023 | 40.05 | 40.24 | 39.04 | 39.54 | 13,914,091 | -0.51(-1.27%) |
Mar 16, 2023 | 39.30 | 41.02 | 39.15 | 40.05 | 23,223,836 | -0.22(-0.55%) |
Mar 15, 2023 | 41.50 | 41.60 | 38.82 | 40.27 | 15,402,152 | -2.80(-6.50%) |
Mar 14, 2023 | 43.85 | 44.75 | 42.87 | 43.07 | 8,966,818 | -0.76(-1.73%) |
Mar 13, 2023 | 44.78 | 45.38 | 43.58 | 43.83 | 14,011,477 | -2.44(-5.27%) |
Mar 10, 2023 | 46.60 | 47.22 | 46.10 | 46.27 | 17,852,940 | -0.37(-0.79%) |
Mar 09, 2023 | 47.36 | 48.26 | 46.54 | 46.64 | 17,146,034 | -0.42(-0.89%) |
Mar 08, 2023 | 46.74 | 47.74 | 46.73 | 47.06 | 19,735,128 | +0.00(+0.00%) |
Mar 07, 2023 | 47.74 | 47.92 | 46.97 | 47.06 | 15,721,759 | -0.77(-1.61%) |
Mar 06, 2023 | 48.02 | 48.09 | 47.39 | 47.83 | 17,846,208 | -0.14(-0.29%) |
Mar 03, 2023 | 46.90 | 48.24 | 46.65 | 47.97 | 20,953,738 | +0.68(+1.44%) |
Mar 02, 2023 | 46.31 | 47.52 | 45.92 | 47.29 | 17,425,260 | +0.55(+1.18%) |
Mar 01, 2023 | 46.10 | 46.79 | 45.73 | 46.74 | 12,685,963 | +0.88(+1.92%) |
Feb 28, 2023 | 46.81 | 46.91 | 45.65 | 45.86 | 26,807,400 | -0.46(-0.99%) |
Feb 27, 2023 | 46.31 | 46.72 | 45.82 | 46.32 | 11,135,753 | +0.10(+0.22%) |
Feb 24, 2023 | 44.90 | 46.26 | 44.37 | 46.22 | 9,988,707 | +0.98(+2.17%) |
Feb 23, 2023 | 45.00 | 45.62 | 44.44 | 45.24 | 16,275,353 | +0.89(+2.01%) |
Feb 22, 2023 | 45.56 | 45.77 | 44.09 | 44.35 | 28,236,194 | -1.09(-2.40%) |
Feb 21, 2023 | 45.04 | 45.97 | 44.86 | 45.44 | 14,902,473 | +0.85(+1.91%) |
Feb 17, 2023 | 44.59 | 0 | -1.08(-2.36%) | |||
Feb 16, 2023 | 46.41 | 47.04 | 45.64 | 45.67 | 8,947,642 | -0.88(-1.89%) |
Feb 15, 2023 | 46.66 | 47.62 | 46.31 | 46.55 | 16,405,649 | +0.17(+0.37%) |
Feb 14, 2023 | 45.31 | 46.53 | 45.15 | 46.38 | 5,090,501 | +0.67(+1.47%) |
Feb 13, 2023 | 45.50 | 46.13 | 45.36 | 45.71 | 12,348,312 | +0.00(+0.00%) |
Feb 10, 2023 | 44.95 | 46.04 | 44.90 | 45.71 | 11,315,196 | +1.25(+2.81%) |
Feb 09, 2023 | 44.67 | 45.07 | 44.32 | 44.46 | 10,342,075 | -0.22(-0.49%) |
Feb 08, 2023 | 45.00 | 45.17 | 44.14 | 44.68 | 8,373,258 | -0.23(-0.51%) |
Feb 07, 2023 | 44.03 | 45.00 | 43.54 | 44.91 | 10,219,409 | +1.03(+2.35%) |
Feb 06, 2023 | 44.20 | 44.59 | 43.40 | 43.88 | 15,325,105 | -0.25(-0.57%) |
Feb 03, 2023 | 44.15 | 44.88 | 43.94 | 44.13 | 12,815,015 | +0.22(+0.50%) |
Feb 02, 2023 | 45.61 | 45.84 | 43.58 | 43.91 | 10,421,914 | -1.71(-3.75%) |
Feb 01, 2023 | 45.92 | 46.52 | 44.89 | 45.62 | 10,367,427 | -0.56(-1.21%) |
Jan 31, 2023 | 45.57 | 46.24 | 45.10 | 46.18 | 9,155,938 | +0.64(+1.41%) |
Jan 30, 2023 | 45.59 | 46.53 | 45.54 | 45.54 | 5,773,315 | -0.55(-1.19%) |
Jan 27, 2023 | 46.05 | 47.21 | 45.78 | 46.09 | 6,473,823 | +0.00(+0.00%) |
Jan 26, 2023 | 45.00 | 46.14 | 44.40 | 46.09 | 13,942,503 | +1.74(+3.92%) |
Jan 25, 2023 | 44.51 | 44.78 | 43.85 | 44.35 | 8,247,262 | -0.43(-0.96%) |
Jan 24, 2023 | 44.96 | 45.01 | 44.53 | 44.78 | 3,297,583 | -0.27(-0.60%) |
Jan 23, 2023 | 44.33 | 45.55 | 44.23 | 45.05 | 8,769,353 | +0.86(+1.95%) |
Jan 20, 2023 | 44.55 | 44.68 | 44.11 | 44.19 | 4,676,065 | -0.40(-0.90%) |
Jan 19, 2023 | 43.50 | 44.65 | 43.44 | 44.59 | 6,511,190 | +0.89(+2.04%) |
Jan 18, 2023 | 44.34 | 44.90 | 43.66 | 43.70 | 4,859,211 | -0.34(-0.77%) |
Jan 17, 2023 | 43.82 | 44.12 | 43.48 | 44.04 | 8,008,340 | +0.49(+1.13%) |
Jan 16, 2023 | 43.00 | 43.69 | 42.97 | 43.55 | 1,808,210 | +0.13(+0.30%) |
Jan 13, 2023 | 43.24 | 43.77 | 42.97 | 43.42 | 6,655,624 | +0.26(+0.60%) |
Jan 12, 2023 | 42.46 | 43.55 | 42.24 | 43.16 | 4,522,995 | +1.03(+2.44%) |
Jan 11, 2023 | 42.25 | 42.69 | 41.73 | 42.13 | 5,261,633 | +0.47(+1.13%) |
Jan 10, 2023 | 41.60 | 42.35 | 41.24 | 41.66 | 7,570,239 | -0.53(-1.26%) |
Jan 09, 2023 | 42.81 | 43.16 | 42.04 | 42.19 | 4,714,877 | +0.03(+0.07%) |
Jan 06, 2023 | 41.62 | 42.56 | 41.59 | 42.16 | 11,361,653 | +1.03(+2.50%) |
Jan 05, 2023 | 40.19 | 41.32 | 40.04 | 41.13 | 6,247,337 | +0.95(+2.36%) |
Jan 04, 2023 | 40.50 | 40.99 | 39.94 | 40.18 | 5,731,627 | -1.10(-2.66%) |
Jan 03, 2023 | 42.73 | 43.16 | 40.90 | 41.28 | 15,760,558 | -1.67(-3.89%) |
Dec 30, 2022 | 42.95 | 0 | +0.44(+1.04%) | |||
Dec 29, 2022 | 42.08 | 42.80 | 42.07 | 42.51 | 6,169,149 | -0.01(-0.02%) |
Dec 28, 2022 | 42.83 | 42.99 | 42.11 | 42.52 | 19,506,444 | -0.29(-0.68%) |
Dec 23, 2022 | 42.81 | 0 | +1.40(+3.38%) | |||
Dec 22, 2022 | 42.35 | 42.53 | 41.03 | 41.41 | 9,028,853 | -0.88(-2.08%) |
Dec 21, 2022 | 42.09 | 42.35 | 41.58 | 42.29 | 9,756,660 | +1.04(+2.52%) |
Dec 20, 2022 | 40.71 | 41.49 | 40.59 | 41.25 | 14,816,778 | +0.65(+1.60%) |
Dec 19, 2022 | 41.21 | 41.43 | 40.10 | 40.60 | 15,717,230 | -0.37(-0.90%) |
Dec 16, 2022 | 41.02 | 41.34 | 40.33 | 40.97 | 17,244,306 | -0.76(-1.82%) |
Dec 15, 2022 | 41.85 | 42.06 | 41.02 | 41.73 | 14,279,353 | -0.45(-1.07%) |
Dec 14, 2022 | 42.39 | 42.69 | 41.25 | 42.18 | 15,690,064 | +0.02(+0.05%) |
Dec 13, 2022 | 42.01 | 42.66 | 41.90 | 42.16 | 10,486,045 | +0.81(+1.96%) |
Dec 12, 2022 | 40.56 | 41.40 | 40.44 | 41.35 | 16,021,386 | +0.97(+2.40%) |
Dec 09, 2022 | 40.82 | 41.08 | 40.38 | 40.38 | 9,076,091 | -0.24(-0.59%) |
Dec 08, 2022 | 41.40 | 41.69 | 40.51 | 40.62 | 10,758,496 | -0.04(-0.10%) |
Dec 07, 2022 | 41.04 | 41.52 | 40.51 | 40.66 | 14,095,305 | -0.27(-0.66%) |
Dec 06, 2022 | 42.01 | 42.79 | 40.79 | 40.93 | 21,815,880 | -1.30(-3.08%) |
Dec 05, 2022 | 43.86 | 43.98 | 42.19 | 42.23 | 24,222,090 | -0.77(-1.79%) |
Dec 02, 2022 | 42.67 | 43.93 | 42.65 | 43.00 | 23,602,124 | -0.17(-0.39%) |
Dec 01, 2022 | 44.00 | 44.66 | 43.02 | 43.17 | 11,934,610 | -1.06(-2.40%) |
Nov 30, 2022 | 45.96 | 46.23 | 44.16 | 44.23 | 23,860,412 | -1.20(-2.64%) |
Nov 29, 2022 | 46.71 | 46.75 | 44.95 | 45.43 | 14,737,894 | -0.77(-1.67%) |
Nov 28, 2022 | 46.25 | 47.04 | 45.68 | 46.20 | 34,911,312 | -1.18(-2.49%) |
Nov 25, 2022 | 47.98 | 48.20 | 47.33 | 47.38 | 15,972,839 | -0.43(-0.90%) |
Nov 24, 2022 | 47.59 | 47.91 | 47.57 | 47.81 | 3,831,794 | +0.09(+0.19%) |
Nov 23, 2022 | 47.64 | 48.18 | 47.50 | 47.72 | 18,441,044 | -0.57(-1.18%) |
Nov 22, 2022 | 47.95 | 48.52 | 47.63 | 48.29 | 7,871,055 | +0.97(+2.05%) |
Nov 21, 2022 | 46.62 | 47.39 | 45.12 | 47.32 | 18,682,294 | -0.34(-0.71%) |
Nov 18, 2022 | 47.12 | 47.85 | 46.45 | 47.66 | 9,121,221 | -0.68(-1.41%) |
Nov 17, 2022 | 47.60 | 48.35 | 46.97 | 48.34 | 12,758,889 | +0.03(+0.06%) |
Nov 16, 2022 | 48.97 | 49.08 | 48.20 | 48.31 | 15,742,284 | -0.88(-1.79%) |
Nov 15, 2022 | 48.18 | 49.37 | 48.10 | 49.19 | 4,891,772 | +0.97(+2.01%) |
Nov 14, 2022 | 48.57 | 49.05 | 48.20 | 48.22 | 16,059,128 | -0.55(-1.13%) |
Nov 11, 2022 | 48.49 | 49.37 | 48.40 | 48.77 | 6,853,609 | +1.07(+2.24%) |
Nov 10, 2022 | 47.33 | 48.15 | 46.77 | 47.70 | 5,415,591 | +1.05(+2.25%) |
Nov 09, 2022 | 47.81 | 48.17 | 46.63 | 46.65 | 7,417,695 | -1.68(-3.48%) |
Nov 08, 2022 | 48.66 | 49.13 | 48.22 | 48.33 | 5,536,149 | -0.47(-0.96%) |
Nov 07, 2022 | 48.94 | 49.27 | 48.45 | 48.80 | 12,819,694 | +0.10(+0.21%) |
Nov 04, 2022 | 49.89 | 50.37 | 48.00 | 48.70 | 8,637,929 | +0.23(+0.47%) |
Nov 03, 2022 | 45.77 | 48.91 | 45.56 | 48.47 | 7,442,078 | +1.81(+3.88%) |
Nov 02, 2022 | 47.72 | 46.60 | 46.66 | 9,603,186 | -1.07(-2.24%) | |
Nov 01, 2022 | 47.80 | 48.68 | 47.69 | 47.73 | 7,506,510 | +0.87(+1.86%) |
Oct 31, 2022 | 45.46 | 47.31 | 45.44 | 46.86 | 8,779,510 | +1.00(+2.18%) |
Oct 28, 2022 | 45.69 | 46.00 | 44.72 | 45.86 | 3,735,023 | +0.48(+1.06%) |
Oct 27, 2022 | 47.00 | 47.26 | 45.18 | 45.38 | 5,507,161 | -0.86(-1.86%) |
Oct 26, 2022 | 45.67 | 46.59 | 45.44 | 46.24 | 6,117,781 | +0.77(+1.69%) |
Oct 25, 2022 | 45.34 | 45.59 | 44.76 | 45.47 | 7,790,503 | +0.05(+0.11%) |
Oct 24, 2022 | 45.43 | 45.79 | 45.12 | 45.42 | 9,086,286 | -0.08(-0.18%) |
Oct 21, 2022 | 44.11 | 45.64 | 43.84 | 45.50 | 5,583,399 | +1.56(+3.55%) |
Oct 20, 2022 | 44.02 | 44.86 | 43.75 | 43.94 | 4,855,372 | +0.44(+1.01%) |
Oct 19, 2022 | 42.77 | 43.82 | 42.64 | 43.50 | 4,987,124 | +0.74(+1.73%) |
Oct 18, 2022 | 43.37 | 43.64 | 41.60 | 42.76 | 5,378,090 | -0.37(-0.86%) |
Oct 17, 2022 | 43.78 | 44.40 | 43.05 | 43.13 | 6,492,159 | +0.09(+0.21%) |
Oct 14, 2022 | 44.12 | 44.51 | 42.89 | 43.04 | 4,430,000 | -1.35(-3.04%) |
Oct 13, 2022 | 42.80 | 44.82 | 42.57 | 44.39 | 7,158,628 | +1.07(+2.47%) |
Oct 12, 2022 | 43.03 | 43.67 | 42.22 | 43.32 | 5,127,042 | +0.14(+0.32%) |
Oct 11, 2022 | 42.96 | 44.00 | 42.76 | 43.18 | 10,301,134 | -1.86(-4.13%) |
Oct 07, 2022 | 45.04 | 0 | -0.07(-0.16%) | |||
Oct 06, 2022 | 43.95 | 45.49 | 43.82 | 45.11 | 11,629,912 | +0.88(+1.99%) |
Oct 05, 2022 | 43.29 | 44.63 | 42.45 | 44.23 | 7,846,820 | +0.94(+2.17%) |
Oct 04, 2022 | 42.83 | 43.41 | 42.27 | 43.29 | 6,599,673 | +1.53(+3.66%) |
Oct 03, 2022 | 40.34 | 42.04 | 40.34 | 41.76 | 8,638,815 | +2.86(+7.35%) |
Sep 30, 2022 | 38.59 | 39.42 | 38.01 | 38.90 | 6,486,915 | +0.09(+0.23%) |
Sep 29, 2022 | 38.49 | 38.94 | 37.68 | 38.81 | 4,492,343 | +0.03(+0.08%) |
Sep 28, 2022 | 37.38 | 39.04 | 37.03 | 38.78 | 5,974,226 | +1.66(+4.47%) |
Sep 27, 2022 | 37.38 | 37.82 | 36.62 | 37.12 | 10,826,729 | +0.53(+1.45%) |
Sep 26, 2022 | 36.82 | 37.83 | 36.38 | 36.59 | 25,436,626 | -0.36(-0.97%) |
Sep 23, 2022 | 39.36 | 39.38 | 36.80 | 36.95 | 10,883,387 | -3.77(-9.26%) |
Sep 22, 2022 | 41.51 | 41.89 | 40.61 | 40.72 | 6,596,169 | -0.11(-0.27%) |
Sep 21, 2022 | 42.17 | 42.42 | 40.80 | 40.83 | 5,752,131 | -0.89(-2.13%) |
Sep 20, 2022 | 41.18 | 41.75 | 40.89 | 41.72 | 10,012,637 | +0.35(+0.85%) |
Sep 19, 2022 | 39.73 | 41.41 | 39.72 | 41.37 | 14,388,469 | +0.58(+1.42%) |
Sep 16, 2022 | 41.00 | 41.22 | 40.18 | 40.79 | 18,874,264 | -0.44(-1.07%) |
Sep 15, 2022 | 41.61 | 42.01 | 41.08 | 41.23 | 6,215,748 | -1.15(-2.71%) |
Sep 14, 2022 | 42.15 | 43.03 | 42.02 | 42.38 | 11,819,108 | +0.78(+1.88%) |
Sep 13, 2022 | 41.60 | 42.16 | 41.43 | 41.60 | 13,577,077 | -0.51(-1.21%) |
Sep 12, 2022 | 41.76 | 42.61 | 41.70 | 42.11 | 19,526,306 | +0.87(+2.11%) |
Sep 09, 2022 | 41.14 | 41.65 | 40.95 | 41.24 | 11,455,671 | +0.97(+2.41%) |
Sep 08, 2022 | 40.25 | 40.42 | 39.68 | 40.27 | 13,006,491 | +0.30(+0.75%) |
Sep 07, 2022 | 40.00 | 40.78 | 39.61 | 39.97 | 19,336,046 | -0.91(-2.23%) |
Sep 06, 2022 | 42.37 | 42.40 | 40.79 | 40.88 | 20,054,476 | -0.92(-2.20%) |
Sep 02, 2022 | 41.80 | 0 | +0.89(+2.18%) | |||
Sep 01, 2022 | 41.33 | 41.56 | 40.56 | 40.91 | 13,789,131 | -1.58(-3.72%) |
Aug 31, 2022 | 42.49 | 43.27 | 41.71 | 42.49 | 23,800,272 | -0.68(-1.58%) |
Aug 30, 2022 | 44.48 | 44.49 | 43.08 | 43.17 | 32,453,518 | -2.16(-4.77%) |
Aug 29, 2022 | 44.68 | 45.80 | 44.24 | 45.33 | 25,843,682 | +0.60(+1.34%) |
Aug 26, 2022 | 44.97 | 45.57 | 44.46 | 44.73 | 10,000,713 | -0.36(-0.80%) |
Aug 25, 2022 | 45.30 | 45.65 | 44.85 | 45.09 | 16,098,087 | +0.24(+0.54%) |
Aug 24, 2022 | 44.50 | 45.13 | 44.42 | 44.85 | 13,440,347 | +0.42(+0.95%) |
Aug 23, 2022 | 43.60 | 44.58 | 43.48 | 44.43 | 17,476,240 | +1.58(+3.69%) |
Aug 22, 2022 | 41.77 | 42.89 | 41.37 | 42.85 | 10,622,127 | +0.46(+1.09%) |
Aug 19, 2022 | 42.51 | 42.72 | 42.18 | 42.39 | 7,997,065 | -0.30(-0.70%) |
Aug 18, 2022 | 42.28 | 42.81 | 42.03 | 42.69 | 9,525,631 | +0.98(+2.35%) |
Aug 17, 2022 | 40.75 | 42.14 | 40.74 | 41.71 | 9,432,582 | +0.86(+2.11%) |
Aug 16, 2022 | 41.40 | 41.80 | 40.62 | 40.85 | 9,979,787 | -0.42(-1.02%) |
Aug 15, 2022 | 40.33 | 41.36 | 39.70 | 41.27 | 17,409,500 | -0.53(-1.27%) |
Aug 12, 2022 | 40.80 | 41.82 | 40.53 | 41.80 | 7,791,106 | +1.13(+2.78%) |
Aug 11, 2022 | 40.00 | 40.82 | 39.89 | 40.67 | 13,320,399 | +1.28(+3.25%) |
Aug 10, 2022 | 39.26 | 39.71 | 38.45 | 39.39 | 13,179,657 | +0.17(+0.43%) |
Aug 09, 2022 | 39.65 | 40.09 | 39.00 | 39.22 | 12,489,705 | +0.14(+0.36%) |
Aug 08, 2022 | 39.07 | 39.67 | 38.74 | 39.08 | 13,943,654 | -0.11(-0.28%) |
Aug 05, 2022 | 39.00 | 40.02 | 37.98 | 39.19 | 11,130,588 | -0.27(-0.68%) |
Aug 04, 2022 | 41.00 | 41.11 | 39.38 | 39.46 | 9,055,542 | -1.85(-4.48%) |
Aug 03, 2022 | 43.38 | 43.58 | 41.28 | 41.31 | 8,445,540 | -1.60(-3.73%) |
Aug 02, 2022 | 42.86 | 43.32 | 42.22 | 42.91 | 10,707,047 | -0.55(-1.27%) |
Jul 29, 2022 | 43.46 | 0 | +1.57(+3.75%) | |||
Jul 28, 2022 | 42.00 | 42.15 | 41.13 | 41.89 | 4,576,114 | +0.41(+0.99%) |
Jul 27, 2022 | 40.72 | 41.61 | 40.52 | 41.48 | 4,177,017 | +0.97(+2.39%) |
Jul 26, 2022 | 41.81 | 41.94 | 40.28 | 40.51 | 4,627,241 | -0.39(-0.95%) |
Jul 25, 2022 | 40.17 | 41.36 | 40.17 | 40.90 | 6,781,374 | +1.12(+2.82%) |
Jul 22, 2022 | 40.36 | 40.55 | 39.57 | 39.78 | 4,400,044 | -0.59(-1.46%) |
Jul 21, 2022 | 40.20 | 40.49 | 39.04 | 40.37 | 7,075,139 | -0.71(-1.73%) |
Jul 20, 2022 | 40.80 | 41.29 | 40.06 | 41.08 | 6,436,183 | +0.06(+0.15%) |
Jul 19, 2022 | 39.83 | 41.16 | 39.62 | 41.02 | 6,685,906 | +1.28(+3.22%) |
Jul 18, 2022 | 41.00 | 41.18 | 39.51 | 39.74 | 13,940,375 | +0.42(+1.07%) |
Jul 15, 2022 | 39.34 | 39.58 | 38.65 | 39.32 | 5,031,070 | +0.60(+1.55%) |
Jul 14, 2022 | 38.89 | 39.10 | 37.75 | 38.72 | 8,929,072 | -0.96(-2.42%) |
Jul 13, 2022 | 39.20 | 40.25 | 39.06 | 39.68 | 7,750,212 | -0.03(-0.08%) |
Jul 12, 2022 | 40.08 | 40.68 | 39.29 | 39.71 | 7,203,299 | -1.81(-4.36%) |
Jul 11, 2022 | 41.68 | 42.67 | 41.08 | 41.52 | 7,669,227 | -0.91(-2.14%) |
Jul 08, 2022 | 43.85 | 43.93 | 41.98 | 42.43 | 4,685,111 | -0.88(-2.03%) |
Jul 07, 2022 | 43.67 | 44.06 | 43.12 | 43.31 | 6,626,305 | +0.86(+2.03%) |
Jul 06, 2022 | 42.80 | 43.58 | 40.62 | 42.45 | 7,359,592 | -0.89(-2.05%) |
Jul 05, 2022 | 44.15 | 44.58 | 42.10 | 43.34 | 10,049,643 | -2.66(-5.78%) |
Jul 04, 2022 | 45.91 | 46.72 | 45.76 | 46.00 | 2,757,308 | +0.84(+1.86%) |
Jun 30, 2022 | 45.16 | 0 | -0.39(-0.86%) | |||
Jun 29, 2022 | 47.83 | 48.20 | 45.44 | 45.55 | 5,016,181 | -1.58(-3.35%) |
Jun 28, 2022 | 47.33 | 47.89 | 46.38 | 47.13 | 9,198,326 | +1.17(+2.55%) |
Jun 27, 2022 | 45.17 | 46.18 | 44.53 | 45.96 | 13,145,416 | +1.41(+3.16%) |
Jun 24, 2022 | 43.63 | 45.38 | 43.31 | 44.55 | 6,320,628 | +1.82(+4.26%) |
Jun 23, 2022 | 45.95 | 46.22 | 42.28 | 42.73 | 15,530,315 | -2.88(-6.31%) |
Jun 22, 2022 | 44.83 | 46.34 | 44.59 | 45.61 | 9,611,361 | -2.51(-5.22%) |
Jun 21, 2022 | 47.70 | 48.60 | 47.50 | 48.12 | 12,562,989 | +1.36(+2.91%) |
Jun 20, 2022 | 44.55 | 46.87 | 44.53 | 46.76 | 6,004,868 | +2.04(+4.56%) |
Jun 17, 2022 | 47.24 | 48.16 | 44.22 | 44.72 | 27,220,050 | -2.94(-6.17%) |
Jun 16, 2022 | 48.71 | 49.30 | 47.50 | 47.66 | 7,099,741 | -2.36(-4.72%) |
Jun 15, 2022 | 50.77 | 51.11 | 49.22 | 50.02 | 9,830,140 | -0.98(-1.92%) |
Jun 14, 2022 | 51.83 | 52.29 | 50.47 | 51.00 | 12,349,916 | -0.04(-0.08%) |
Jun 13, 2022 | 50.98 | 51.75 | 49.38 | 51.04 | 12,269,163 | -1.74(-3.30%) |
Jun 10, 2022 | 52.68 | 53.45 | 52.09 | 52.78 | 9,971,101 | -0.27(-0.51%) |
Jun 09, 2022 | 52.79 | 53.62 | 52.77 | 53.05 | 6,461,433 | -0.28(-0.53%) |
Jun 08, 2022 | 52.82 | 53.48 | 52.57 | 53.33 | 6,276,126 | +0.81(+1.54%) |
Jun 07, 2022 | 51.63 | 52.88 | 51.47 | 52.52 | 9,671,654 | +0.58(+1.12%) |
Jun 06, 2022 | 51.85 | 52.32 | 51.76 | 51.94 | 19,943,350 | +0.52(+1.01%) |
Jun 03, 2022 | 50.80 | 51.63 | 50.71 | 51.42 | 9,450,221 | +0.63(+1.24%) |
Jun 02, 2022 | 51.14 | 51.42 | 50.52 | 50.79 | 9,395,588 | -1.00(-1.93%) |
Jun 01, 2022 | 51.59 | 52.22 | 50.84 | 51.79 | 26,035,108 | +0.90(+1.77%) |
May 31, 2022 | 52.88 | 53.17 | 50.89 | 50.89 | 16,290,850 | -1.67(-3.18%) |
May 30, 2022 | 51.90 | 52.93 | 51.90 | 52.56 | 5,210,335 | +0.90(+1.74%) |
May 27, 2022 | 50.45 | 51.86 | 50.38 | 51.66 | 20,408,782 | +1.10(+2.18%) |
May 26, 2022 | 50.60 | 51.07 | 50.23 | 50.56 | 17,922,760 | +0.09(+0.18%) |
May 25, 2022 | 49.95 | 50.70 | 49.89 | 50.47 | 8,242,269 | +0.86(+1.73%) |
May 24, 2022 | 49.70 | 50.07 | 49.20 | 49.61 | 11,128,897 | +0.74(+1.51%) |
May 20, 2022 | 48.87 | 0 | +0.30(+0.62%) | |||
May 19, 2022 | 47.01 | 49.18 | 47.01 | 48.57 | 8,111,094 | -0.03(-0.06%) |
May 18, 2022 | 49.28 | 49.47 | 48.22 | 48.60 | 9,930,607 | -0.52(-1.06%) |
May 17, 2022 | 48.55 | 49.83 | 48.30 | 49.12 | 8,357,372 | +0.94(+1.95%) |
May 16, 2022 | 47.00 | 48.43 | 46.96 | 48.18 | 12,535,703 | +1.26(+2.69%) |
May 13, 2022 | 46.58 | 47.73 | 46.58 | 46.92 | 8,271,343 | +0.94(+2.04%) |
May 12, 2022 | 46.06 | 46.42 | 44.31 | 45.98 | 6,489,280 | -0.27(-0.58%) |
May 11, 2022 | 45.23 | 47.46 | 45.23 | 46.25 | 10,100,771 | +1.54(+3.44%) |
May 10, 2022 | 46.00 | 46.26 | 43.13 | 44.71 | 12,774,541 | -0.57(-1.26%) |
May 09, 2022 | 46.71 | 46.83 | 44.93 | 45.28 | 10,254,215 | -2.42(-5.07%) |
May 06, 2022 | 47.65 | 48.29 | 46.94 | 47.70 | 6,234,384 | +0.32(+0.68%) |
May 05, 2022 | 48.00 | 48.42 | 46.55 | 47.38 | 5,663,632 | -0.21(-0.44%) |
May 04, 2022 | 48.40 | 48.49 | 46.85 | 47.59 | 9,832,015 | +0.06(+0.13%) |
May 03, 2022 | 46.20 | 47.73 | 46.20 | 47.53 | 10,283,673 | +1.11(+2.39%) |