Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.23 | 35.85 | 34.68 | 35.62 | 13,163,995 | +0.22(+0.62%) |
Apr 27, 2023 | 35.22 | 35.74 | 34.95 | 35.41 | 13,282,680 | +0.48(+1.36%) |
Apr 26, 2023 | 36.15 | 36.19 | 34.80 | 34.93 | 16,953,956 | -0.68(-1.92%) |
Apr 25, 2023 | 36.61 | 36.68 | 35.61 | 35.61 | 15,240,436 | -1.20(-3.26%) |
Apr 24, 2023 | 37.27 | 37.59 | 36.27 | 36.81 | 13,836,964 | -0.51(-1.36%) |
Apr 21, 2023 | 37.17 | 37.44 | 36.86 | 37.32 | 14,830,281 | +0.24(+0.64%) |
Apr 20, 2023 | 37.70 | 38.11 | 37.03 | 37.08 | 18,530,742 | -1.46(-3.78%) |
Apr 19, 2023 | 37.94 | 38.85 | 37.62 | 38.54 | 13,438,857 | -0.03(-0.08%) |
Apr 18, 2023 | 39.10 | 39.16 | 38.36 | 38.57 | 12,468,337 | -0.08(-0.21%) |
Apr 17, 2023 | 38.10 | 38.76 | 37.90 | 38.65 | 11,456,470 | +0.18(+0.46%) |
Apr 14, 2023 | 38.68 | 39.09 | 38.00 | 38.47 | 14,302,362 | -0.37(-0.94%) |
Apr 13, 2023 | 37.83 | 39.19 | 37.76 | 38.84 | 19,762,366 | +1.50(+4.01%) |
Apr 12, 2023 | 39.29 | 39.51 | 37.30 | 37.34 | 21,504,080 | -1.11(-2.89%) |
Apr 11, 2023 | 38.40 | 38.74 | 38.04 | 38.45 | 14,279,127 | +0.24(+0.62%) |
Apr 10, 2023 | 37.60 | 38.21 | 37.24 | 38.21 | 15,125,726 | -0.04(-0.10%) |
Apr 06, 2023 | 37.38 | 38.35 | 36.87 | 38.25 | 17,146,828 | +0.59(+1.58%) |
Apr 05, 2023 | 38.74 | 38.78 | 37.28 | 37.66 | 19,097,572 | -1.39(-3.56%) |
Apr 04, 2023 | 39.53 | 39.66 | 38.62 | 39.04 | 15,276,685 | -0.21(-0.53%) |
Apr 03, 2023 | 39.45 | 39.69 | 38.43 | 39.25 | 18,454,334 | -0.75(-1.88%) |
Mar 31, 2023 | 38.55 | 40.11 | 38.27 | 40.01 | 26,982,618 | +1.84(+4.83%) |
Mar 30, 2023 | 38.92 | 39.06 | 37.99 | 38.16 | 14,822,671 | -0.11(-0.29%) |
Mar 29, 2023 | 37.55 | 38.37 | 37.31 | 38.27 | 19,449,346 | +1.39(+3.76%) |
Mar 28, 2023 | 37.30 | 37.53 | 36.65 | 36.88 | 14,369,969 | -0.57(-1.51%) |
Mar 27, 2023 | 38.01 | 38.43 | 37.05 | 37.45 | 18,547,740 | +0.03(+0.08%) |
Mar 24, 2023 | 37.07 | 37.66 | 36.71 | 37.42 | 21,695,652 | -0.07(-0.19%) |
Mar 23, 2023 | 37.62 | 39.00 | 36.88 | 37.49 | 34,029,596 | -0.59(-1.54%) |
Mar 22, 2023 | 40.08 | 40.12 | 38.05 | 38.07 | 34,235,492 | -1.93(-4.83%) |
Mar 21, 2023 | 38.51 | 40.18 | 38.34 | 40.01 | 28,970,844 | +2.10(+5.55%) |
Mar 20, 2023 | 38.29 | 38.52 | 37.33 | 37.90 | 21,504,580 | -0.46(-1.19%) |
Mar 17, 2023 | 38.73 | 39.04 | 37.78 | 38.36 | 28,241,440 | -0.56(-1.43%) |
Mar 16, 2023 | 38.21 | 39.16 | 37.61 | 38.92 | 28,220,734 | +1.16(+3.07%) |
Mar 15, 2023 | 36.75 | 37.78 | 36.70 | 37.76 | 39,016,912 | +0.30(+0.79%) |
Mar 14, 2023 | 37.87 | 38.16 | 36.96 | 37.46 | 31,873,636 | +0.78(+2.14%) |
Mar 13, 2023 | 35.31 | 37.32 | 34.52 | 36.67 | 59,011,792 | +0.95(+2.67%) |
Mar 10, 2023 | 36.63 | 36.96 | 34.98 | 35.72 | 61,361,020 | -1.26(-3.41%) |
Mar 09, 2023 | 38.74 | 39.27 | 36.88 | 36.98 | 26,954,942 | -1.61(-4.16%) |
Mar 08, 2023 | 38.59 | 38.95 | 37.92 | 38.59 | 17,879,234 | -0.05(-0.13%) |
Mar 07, 2023 | 39.28 | 39.80 | 38.63 | 38.64 | 26,477,298 | -0.65(-1.67%) |
Mar 06, 2023 | 40.33 | 40.64 | 39.28 | 39.29 | 19,618,430 | -0.83(-2.08%) |
Mar 03, 2023 | 39.02 | 40.37 | 38.91 | 40.13 | 19,709,064 | +1.27(+3.27%) |
Mar 02, 2023 | 37.58 | 38.99 | 37.31 | 38.86 | 22,092,374 | +0.48(+1.24%) |
Mar 01, 2023 | 39.13 | 39.35 | 38.16 | 38.38 | 23,619,788 | -0.91(-2.32%) |
Feb 28, 2023 | 38.67 | 39.74 | 38.67 | 39.29 | 22,739,692 | +0.79(+2.06%) |
Feb 27, 2023 | 38.82 | 38.82 | 38.04 | 38.50 | 19,876,502 | +0.38(+0.99%) |
Feb 24, 2023 | 38.22 | 38.63 | 37.74 | 38.12 | 34,581,544 | -1.21(-3.08%) |
Feb 23, 2023 | 40.49 | 40.50 | 38.14 | 39.33 | 35,331,788 | -0.60(-1.51%) |
Feb 22, 2023 | 39.28 | 40.12 | 38.85 | 39.94 | 26,715,590 | +0.95(+2.44%) |
Feb 21, 2023 | 40.23 | 40.91 | 38.97 | 38.99 | 37,305,716 | -2.53(-6.09%) |
Feb 17, 2023 | 41.33 | 41.65 | 40.39 | 41.51 | 46,487,688 | -0.16(-0.38%) |
Feb 16, 2023 | 41.90 | 43.40 | 41.37 | 41.67 | 41,850,744 | -1.19(-2.78%) |
Feb 15, 2023 | 40.69 | 42.88 | 40.63 | 42.86 | 35,381,600 | +2.38(+5.88%) |
Feb 14, 2023 | 39.03 | 40.65 | 38.52 | 40.48 | 33,919,296 | +0.99(+2.51%) |
Feb 13, 2023 | 38.96 | 39.81 | 38.25 | 39.49 | 20,670,512 | +0.66(+1.71%) |
Feb 10, 2023 | 39.39 | 39.91 | 38.41 | 38.83 | 32,876,040 | -1.34(-3.33%) |
Feb 09, 2023 | 42.19 | 42.33 | 39.90 | 40.17 | 25,768,938 | -1.23(-2.97%) |
Feb 08, 2023 | 42.38 | 43.19 | 41.38 | 41.40 | 24,799,212 | -1.23(-2.88%) |
Feb 07, 2023 | 41.93 | 42.82 | 40.96 | 42.62 | 39,627,992 | +0.73(+1.75%) |
Feb 06, 2023 | 41.85 | 42.51 | 41.49 | 41.89 | 27,695,336 | -0.60(-1.42%) |
Feb 03, 2023 | 42.07 | 44.26 | 41.75 | 42.50 | 46,110,440 | -1.55(-3.51%) |
Feb 02, 2023 | 42.98 | 45.08 | 42.74 | 44.04 | 56,502,916 | +2.70(+6.52%) |
Feb 01, 2023 | 39.77 | 41.71 | 38.91 | 41.35 | 37,787,608 | +1.75(+4.41%) |
Jan 31, 2023 | 38.37 | 39.76 | 38.37 | 39.60 | 21,692,718 | +1.41(+3.69%) |
Jan 30, 2023 | 39.37 | 39.75 | 38.15 | 38.19 | 26,956,370 | -1.86(-4.65%) |
Jan 27, 2023 | 37.71 | 40.35 | 37.61 | 40.06 | 38,023,844 | +2.10(+5.54%) |
Jan 26, 2023 | 38.48 | 38.85 | 37.01 | 37.95 | 23,689,572 | +0.75(+2.03%) |
Jan 25, 2023 | 36.12 | 37.27 | 35.39 | 37.20 | 24,795,704 | +0.03(+0.08%) |
Jan 24, 2023 | 37.29 | 38.29 | 36.96 | 37.17 | 22,090,774 | -0.60(-1.58%) |
Jan 23, 2023 | 36.38 | 37.79 | 36.02 | 37.77 | 25,181,148 | +1.57(+4.33%) |
Jan 20, 2023 | 35.04 | 36.32 | 34.52 | 36.20 | 25,283,980 | +1.70(+4.91%) |
Jan 19, 2023 | 35.01 | 35.32 | 34.15 | 34.50 | 24,571,468 | -1.15(-3.23%) |
Jan 18, 2023 | 37.28 | 37.70 | 35.63 | 35.65 | 29,487,774 | -1.08(-2.94%) |
Jan 17, 2023 | 35.92 | 36.81 | 35.18 | 36.73 | 19,392,132 | +1.04(+2.92%) |
Jan 13, 2023 | 34.37 | 35.72 | 34.32 | 35.69 | 26,657,654 | +0.50(+1.41%) |
Jan 12, 2023 | 34.61 | 35.21 | 33.10 | 35.20 | 26,801,398 | +0.72(+2.10%) |
Jan 11, 2023 | 33.65 | 34.47 | 33.18 | 34.47 | 22,971,890 | +1.13(+3.39%) |
Jan 10, 2023 | 32.37 | 33.36 | 32.32 | 33.34 | 19,097,258 | +0.80(+2.47%) |
Jan 09, 2023 | 32.16 | 33.17 | 31.76 | 32.54 | 26,128,208 | +1.43(+4.59%) |
Jan 06, 2023 | 30.67 | 31.42 | 29.80 | 31.11 | 24,801,838 | +0.35(+1.13%) |
Jan 05, 2023 | 31.13 | 31.17 | 30.30 | 30.76 | 15,802,363 | -0.75(-2.39%) |
Jan 04, 2023 | 30.63 | 31.68 | 30.32 | 31.52 | 24,210,208 | +1.31(+4.33%) |
Jan 03, 2023 | 31.58 | 31.88 | 29.77 | 30.21 | 24,955,158 | -0.77(-2.50%) |
Dec 30, 2022 | 30.23 | 31.02 | 29.99 | 30.98 | 19,195,066 | +0.07(+0.22%) |
Dec 29, 2022 | 29.93 | 31.13 | 29.71 | 30.91 | 25,489,406 | +1.52(+5.16%) |
Dec 28, 2022 | 29.51 | 30.03 | 29.19 | 29.40 | 20,451,760 | -0.14(-0.47%) |
Dec 27, 2022 | 30.26 | 30.34 | 29.41 | 29.53 | 20,078,156 | -1.18(-3.84%) |
Dec 23, 2022 | 31.15 | 31.39 | 30.43 | 30.71 | 22,007,752 | -0.62(-1.99%) |
Dec 22, 2022 | 31.83 | 31.86 | 30.34 | 31.34 | 24,580,464 | -1.10(-3.39%) |
Dec 21, 2022 | 32.18 | 32.92 | 31.73 | 32.44 | 19,748,114 | +0.54(+1.68%) |
Dec 20, 2022 | 31.64 | 32.55 | 31.44 | 31.90 | 18,617,978 | -0.05(-0.16%) |
Dec 19, 2022 | 32.84 | 32.99 | 31.76 | 31.95 | 19,711,524 | -1.03(-3.13%) |
Dec 16, 2022 | 33.18 | 33.59 | 32.41 | 32.99 | 25,267,832 | +0.04(+0.12%) |
Dec 15, 2022 | 33.63 | 34.06 | 32.89 | 32.95 | 24,669,320 | -1.70(-4.90%) |
Dec 14, 2022 | 34.81 | 35.47 | 34.14 | 34.64 | 31,053,408 | -0.36(-1.02%) |
Dec 13, 2022 | 37.24 | 38.06 | 34.38 | 35.00 | 40,801,284 | -0.02(-0.06%) |
Dec 12, 2022 | 34.10 | 35.02 | 33.80 | 35.02 | 16,717,539 | +0.65(+1.90%) |
Dec 09, 2022 | 34.62 | 35.42 | 34.35 | 34.36 | 19,270,118 | -0.51(-1.45%) |
Dec 08, 2022 | 34.31 | 35.23 | 33.57 | 34.87 | 22,345,966 | +0.80(+2.36%) |
Dec 07, 2022 | 34.02 | 34.71 | 33.68 | 34.07 | 22,339,360 | -0.27(-0.78%) |
Dec 06, 2022 | 35.69 | 35.77 | 34.05 | 34.33 | 22,938,374 | -1.44(-4.02%) |
Dec 05, 2022 | 37.32 | 37.86 | 35.53 | 35.77 | 25,631,448 | -2.07(-5.48%) |
Dec 02, 2022 | 36.63 | 37.99 | 36.43 | 37.84 | 21,364,500 | +0.26(+0.69%) |
Dec 01, 2022 | 37.39 | 37.98 | 36.56 | 37.59 | 24,585,486 | +0.42(+1.12%) |
Nov 30, 2022 | 34.59 | 37.19 | 34.43 | 37.17 | 35,309,872 | +2.66(+7.70%) |
Nov 29, 2022 | 34.83 | 35.52 | 34.40 | 34.51 | 17,492,322 | -0.19(-0.54%) |
Nov 28, 2022 | 35.31 | 36.01 | 34.50 | 34.70 | 17,097,506 | -1.00(-2.81%) |
Nov 25, 2022 | 35.73 | 35.86 | 35.31 | 35.70 | 8,921,101 | -0.32(-0.88%) |
Nov 23, 2022 | 35.17 | 36.23 | 35.03 | 36.02 | 25,738,612 | +1.00(+2.86%) |
Nov 22, 2022 | 34.88 | 35.04 | 33.99 | 35.02 | 19,829,828 | +0.11(+0.31%) |
Nov 21, 2022 | 35.86 | 36.01 | 34.48 | 34.91 | 24,261,040 | -1.35(-3.72%) |
Nov 18, 2022 | 37.68 | 37.71 | 35.91 | 36.26 | 20,374,358 | -0.56(-1.51%) |
Nov 17, 2022 | 36.52 | 37.34 | 36.12 | 36.81 | 21,495,712 | -0.78(-2.08%) |
Nov 16, 2022 | 38.92 | 39.00 | 37.39 | 37.60 | 23,964,708 | -2.04(-5.15%) |
Nov 15, 2022 | 40.34 | 40.95 | 39.06 | 39.64 | 32,106,522 | +1.05(+2.72%) |
Nov 14, 2022 | 39.47 | 39.93 | 38.43 | 38.59 | 31,851,378 | -1.48(-3.69%) |
Nov 11, 2022 | 36.34 | 40.59 | 36.09 | 40.07 | 44,715,488 | +3.07(+8.31%) |
Nov 10, 2022 | 35.27 | 37.02 | 34.56 | 36.99 | 48,660,052 | +4.69(+14.52%) |
Nov 09, 2022 | 33.92 | 33.98 | 32.24 | 32.30 | 30,360,384 | -2.26(-6.54%) |
Nov 08, 2022 | 34.72 | 35.83 | 33.82 | 34.56 | 31,000,712 | -0.14(-0.40%) |
Nov 07, 2022 | 35.25 | 35.46 | 33.92 | 34.70 | 20,185,882 | -0.23(-0.65%) |
Nov 04, 2022 | 36.75 | 36.93 | 34.04 | 34.93 | 29,400,854 | -0.97(-2.71%) |
Nov 03, 2022 | 35.29 | 37.03 | 35.01 | 35.90 | 22,116,556 | -0.24(-0.66%) |
Nov 02, 2022 | 37.85 | 36.13 | 36.14 | 29,003,848 | -1.83(-4.83%) | |
Nov 01, 2022 | 39.14 | 39.42 | 37.95 | 37.97 | 19,267,986 | +0.01(+0.03%) |
Oct 31, 2022 | 38.23 | 38.83 | 37.48 | 37.96 | 20,074,578 | -0.61(-1.57%) |
Oct 28, 2022 | 37.52 | 38.61 | 36.84 | 38.57 | 24,821,340 | +1.01(+2.69%) |
Oct 27, 2022 | 38.35 | 38.66 | 37.27 | 37.56 | 20,253,776 | -0.02(-0.05%) |
Oct 26, 2022 | 36.96 | 39.17 | 36.75 | 37.58 | 31,530,914 | +0.08(+0.21%) |
Oct 25, 2022 | 35.53 | 37.59 | 35.49 | 37.50 | 26,362,182 | +2.36(+6.72%) |
Oct 24, 2022 | 35.35 | 35.39 | 33.77 | 35.14 | 25,502,982 | -0.45(-1.25%) |
Oct 21, 2022 | 34.82 | 35.62 | 34.01 | 35.58 | 28,506,682 | +0.62(+1.79%) |
Oct 20, 2022 | 34.80 | 36.40 | 34.63 | 34.96 | 22,941,336 | -0.13(-0.37%) |
Oct 19, 2022 | 36.22 | 36.30 | 34.81 | 35.09 | 24,141,148 | -1.58(-4.30%) |
Oct 18, 2022 | 37.67 | 38.04 | 35.92 | 36.66 | 24,916,702 | +0.59(+1.62%) |
Oct 17, 2022 | 35.13 | 36.39 | 34.99 | 36.08 | 24,334,410 | +2.37(+7.03%) |
Oct 14, 2022 | 36.49 | 36.95 | 33.65 | 33.71 | 26,258,130 | -2.03(-5.69%) |
Oct 13, 2022 | 33.89 | 36.18 | 33.46 | 35.74 | 31,332,390 | -0.08(-0.22%) |
Oct 12, 2022 | 35.40 | 35.96 | 34.52 | 35.82 | 20,593,860 | +0.47(+1.32%) |
Oct 11, 2022 | 35.74 | 36.55 | 34.34 | 35.36 | 29,987,594 | -0.64(-1.79%) |
Oct 10, 2022 | 37.29 | 37.29 | 35.55 | 36.00 | 21,304,876 | -1.22(-3.28%) |
Oct 07, 2022 | 38.75 | 38.87 | 37.01 | 37.22 | 25,563,756 | -2.62(-6.57%) |
Oct 06, 2022 | 39.57 | 40.63 | 39.03 | 39.84 | 20,095,002 | +0.13(+0.32%) |
Oct 05, 2022 | 39.41 | 39.96 | 38.34 | 39.71 | 21,163,080 | -0.74(-1.84%) |
Oct 04, 2022 | 38.99 | 40.56 | 38.93 | 40.45 | 31,575,770 | +2.87(+7.63%) |
Oct 03, 2022 | 37.69 | 38.07 | 36.52 | 37.59 | 26,833,628 | +0.17(+0.45%) |
Sep 30, 2022 | 37.40 | 39.12 | 37.20 | 37.42 | 23,851,182 | -0.07(-0.19%) |
Sep 29, 2022 | 38.78 | 38.97 | 37.05 | 37.49 | 21,652,600 | -2.17(-5.48%) |
Sep 28, 2022 | 38.12 | 39.93 | 37.89 | 39.66 | 27,110,474 | +1.77(+4.66%) |
Sep 27, 2022 | 38.30 | 38.93 | 37.17 | 37.89 | 25,003,532 | +0.77(+2.08%) |
Sep 26, 2022 | 37.47 | 38.83 | 37.02 | 37.12 | 23,575,642 | -0.40(-1.06%) |
Sep 23, 2022 | 37.66 | 38.34 | 36.78 | 37.52 | 29,408,816 | -0.77(-2.02%) |
Sep 22, 2022 | 39.73 | 39.96 | 38.13 | 38.29 | 25,860,200 | -1.72(-4.29%) |
Sep 21, 2022 | 41.28 | 42.43 | 40.01 | 40.01 | 26,901,832 | -1.09(-2.65%) |
Sep 20, 2022 | 41.55 | 42.22 | 41.00 | 41.10 | 16,218,732 | -1.04(-2.47%) |
Sep 19, 2022 | 41.66 | 42.19 | 40.85 | 42.14 | 18,959,592 | -0.09(-0.21%) |
Sep 16, 2022 | 43.17 | 43.20 | 41.75 | 42.23 | 29,976,934 | -2.11(-4.76%) |
Sep 15, 2022 | 42.86 | 45.14 | 42.77 | 44.34 | 23,277,766 | +0.95(+2.19%) |
Sep 14, 2022 | 42.36 | 43.43 | 41.51 | 43.39 | 25,119,886 | +1.16(+2.75%) |
Sep 13, 2022 | 42.67 | 43.22 | 42.06 | 42.23 | 30,694,382 | -3.07(-6.79%) |
Sep 12, 2022 | 44.55 | 45.30 | 44.04 | 45.30 | 17,965,564 | +1.07(+2.42%) |
Sep 09, 2022 | 43.07 | 44.44 | 43.05 | 44.23 | 18,842,844 | +1.88(+4.45%) |
Sep 08, 2022 | 40.41 | 42.38 | 40.18 | 42.35 | 22,410,528 | +1.22(+2.97%) |
Sep 07, 2022 | 39.43 | 41.21 | 39.38 | 41.13 | 19,862,442 | +1.37(+3.44%) |
Sep 06, 2022 | 40.40 | 40.51 | 39.16 | 39.76 | 18,499,822 | -0.50(-1.23%) |
Sep 02, 2022 | 42.10 | 42.24 | 40.05 | 40.25 | 25,626,448 | -1.12(-2.71%) |
Sep 01, 2022 | 40.82 | 41.42 | 39.46 | 41.38 | 31,534,844 | -0.16(-0.38%) |
Aug 31, 2022 | 42.44 | 42.91 | 41.15 | 41.53 | 21,275,966 | -0.03(-0.07%) |
Aug 30, 2022 | 42.45 | 42.89 | 40.84 | 41.56 | 20,694,942 | -0.22(-0.52%) |
Aug 29, 2022 | 41.55 | 43.04 | 41.51 | 41.78 | 21,338,864 | -0.70(-1.66%) |
Aug 26, 2022 | 45.27 | 45.35 | 42.44 | 42.49 | 30,300,236 | -2.92(-6.42%) |
Aug 25, 2022 | 44.67 | 45.40 | 44.01 | 45.40 | 14,790,139 | +1.27(+2.88%) |
Aug 24, 2022 | 43.22 | 44.78 | 42.78 | 44.13 | 17,456,948 | +1.12(+2.61%) |
Aug 23, 2022 | 43.14 | 44.23 | 42.38 | 43.01 | 20,875,142 | -0.24(-0.55%) |
Aug 22, 2022 | 43.60 | 44.42 | 42.92 | 43.25 | 23,717,748 | -1.07(-2.42%) |
Aug 19, 2022 | 45.86 | 46.03 | 44.12 | 44.32 | 27,007,540 | -2.79(-5.92%) |
Aug 18, 2022 | 47.71 | 47.75 | 46.41 | 47.11 | 20,820,482 | -0.53(-1.10%) |
Aug 17, 2022 | 49.09 | 49.63 | 47.48 | 47.63 | 26,250,282 | -2.69(-5.34%) |
Aug 16, 2022 | 51.55 | 51.69 | 48.92 | 50.32 | 24,008,146 | -1.44(-2.78%) |
Aug 15, 2022 | 51.12 | 52.23 | 50.73 | 51.76 | 14,927,003 | +0.18(+0.35%) |
Aug 12, 2022 | 50.31 | 51.64 | 49.50 | 51.58 | 21,033,528 | +2.07(+4.19%) |
Aug 11, 2022 | 51.81 | 53.42 | 49.28 | 49.51 | 35,415,052 | -1.64(-3.20%) |
Aug 10, 2022 | 49.93 | 51.22 | 48.64 | 51.14 | 29,235,210 | +3.51(+7.37%) |
Aug 09, 2022 | 49.45 | 49.60 | 46.99 | 47.63 | 23,412,276 | -2.75(-5.45%) |
Aug 08, 2022 | 50.05 | 51.99 | 49.85 | 50.38 | 23,236,142 | +0.72(+1.46%) |
Aug 05, 2022 | 48.28 | 50.36 | 47.56 | 49.66 | 24,618,132 | -0.10(-0.20%) |
Aug 04, 2022 | 49.66 | 50.73 | 48.60 | 49.76 | 21,357,244 | +0.41(+0.82%) |
Aug 03, 2022 | 47.58 | 49.63 | 46.93 | 49.35 | 25,744,698 | +2.83(+6.08%) |
Aug 02, 2022 | 44.63 | 47.31 | 44.51 | 46.52 | 22,979,418 | +1.21(+2.67%) |
Aug 01, 2022 | 44.12 | 46.24 | 43.65 | 45.31 | 17,418,404 | +0.56(+1.24%) |
Jul 29, 2022 | 44.44 | 44.94 | 43.66 | 44.76 | 18,787,796 | -1.04(-2.27%) |
Jul 28, 2022 | 45.56 | 46.51 | 43.77 | 45.80 | 23,637,856 | -0.20(-0.43%) |
Jul 27, 2022 | 44.14 | 46.26 | 43.58 | 46.00 | 24,587,818 | +2.89(+6.69%) |
Jul 26, 2022 | 44.40 | 44.41 | 43.05 | 43.11 | 19,227,440 | -2.16(-4.78%) |
Jul 25, 2022 | 45.56 | 45.82 | 44.31 | 45.27 | 15,506,683 | -0.59(-1.30%) |
Jul 22, 2022 | 48.60 | 48.93 | 45.36 | 45.87 | 26,872,844 | -2.69(-5.54%) |
Jul 21, 2022 | 47.30 | 48.84 | 47.00 | 48.56 | 24,755,082 | +0.83(+1.75%) |
Jul 20, 2022 | 45.76 | 48.62 | 45.63 | 47.72 | 33,597,832 | +2.30(+5.07%) |
Jul 19, 2022 | 44.49 | 45.47 | 43.08 | 45.42 | 22,905,548 | +1.81(+4.16%) |
Jul 18, 2022 | 44.88 | 45.79 | 43.32 | 43.61 | 21,116,882 | -0.14(-0.32%) |
Jul 15, 2022 | 43.28 | 43.82 | 41.85 | 43.75 | 24,304,200 | +1.00(+2.34%) |
Jul 14, 2022 | 43.25 | 43.55 | 41.92 | 42.74 | 20,337,154 | -0.90(-2.07%) |
Jul 13, 2022 | 42.09 | 44.78 | 41.97 | 43.65 | 27,383,708 | -0.31(-0.70%) |
Jul 12, 2022 | 43.99 | 44.91 | 42.29 | 43.95 | 28,169,972 | +0.69(+1.60%) |
Jul 11, 2022 | 45.80 | 46.11 | 43.15 | 43.26 | 27,912,072 | -3.21(-6.91%) |
Jul 08, 2022 | 45.32 | 47.72 | 44.98 | 46.47 | 32,244,410 | +0.03(+0.06%) |
Jul 07, 2022 | 43.73 | 46.51 | 43.45 | 46.44 | 24,923,890 | +2.85(+6.53%) |
Jul 06, 2022 | 44.41 | 45.58 | 43.20 | 43.60 | 32,984,678 | -1.00(-2.25%) |
Jul 05, 2022 | 40.23 | 44.60 | 39.51 | 44.60 | 35,415,740 | +3.72(+9.10%) |
Jul 01, 2022 | 40.04 | 41.46 | 39.69 | 40.88 | 24,342,900 | +1.33(+3.36%) |
Jun 30, 2022 | 40.41 | 40.69 | 38.79 | 39.55 | 28,248,238 | -1.62(-3.93%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.36 | 41.17 | 20,070,798 | -0.65(-1.57%) |
Jun 28, 2022 | 44.36 | 45.00 | 41.69 | 41.82 | 32,342,388 | -2.61(-5.87%) |
Jun 27, 2022 | 45.45 | 45.89 | 43.22 | 44.43 | 27,485,438 | -1.02(-2.25%) |
Jun 24, 2022 | 44.40 | 45.61 | 43.60 | 45.45 | 35,686,088 | +1.79(+4.09%) |
Jun 23, 2022 | 41.29 | 43.87 | 40.46 | 43.67 | 33,480,990 | +2.90(+7.10%) |
Jun 22, 2022 | 39.29 | 41.73 | 39.02 | 40.77 | 30,131,120 | +0.60(+1.51%) |
Jun 21, 2022 | 39.60 | 41.58 | 39.48 | 40.17 | 31,716,704 | +1.69(+4.38%) |
Jun 17, 2022 | 36.85 | 38.93 | 36.85 | 38.48 | 33,297,300 | +1.80(+4.92%) |
Jun 16, 2022 | 37.31 | 37.72 | 36.16 | 36.67 | 32,761,452 | -2.42(-6.19%) |
Jun 15, 2022 | 37.12 | 39.75 | 36.88 | 39.09 | 43,330,520 | +2.41(+6.57%) |
Jun 14, 2022 | 36.79 | 37.21 | 35.36 | 36.68 | 29,791,436 | +0.41(+1.12%) |
Jun 13, 2022 | 37.45 | 38.07 | 35.97 | 36.28 | 38,065,224 | -3.50(-8.80%) |
Jun 10, 2022 | 41.27 | 41.99 | 39.49 | 39.78 | 36,226,500 | -3.06(-7.15%) |
Jun 09, 2022 | 45.27 | 45.64 | 42.83 | 42.84 | 26,294,706 | -2.77(-6.07%) |
Jun 08, 2022 | 44.50 | 46.55 | 44.39 | 45.61 | 29,385,480 | +1.20(+2.70%) |
Jun 07, 2022 | 42.18 | 44.47 | 41.75 | 44.41 | 22,751,022 | +1.28(+2.97%) |
Jun 06, 2022 | 44.07 | 44.48 | 42.34 | 43.13 | 26,598,096 | +0.33(+0.76%) |
Jun 03, 2022 | 43.73 | 44.45 | 42.47 | 42.80 | 29,634,130 | -2.45(-5.41%) |
Jun 02, 2022 | 42.33 | 45.70 | 41.86 | 45.25 | 32,627,582 | +3.10(+7.36%) |
Jun 01, 2022 | 43.82 | 44.62 | 41.43 | 42.15 | 34,119,900 | -1.58(-3.61%) |
May 31, 2022 | 45.21 | 45.67 | 42.86 | 43.73 | 31,693,600 | -1.31(-2.91%) |
May 27, 2022 | 42.89 | 45.06 | 42.80 | 45.03 | 30,282,682 | +2.76(+6.52%) |
May 26, 2022 | 40.36 | 42.64 | 40.11 | 42.28 | 27,017,720 | +1.59(+3.90%) |
May 25, 2022 | 38.77 | 41.10 | 38.74 | 40.69 | 31,926,078 | +1.80(+4.64%) |
May 24, 2022 | 40.76 | 40.94 | 38.30 | 38.89 | 38,049,404 | -2.91(-6.95%) |
May 23, 2022 | 42.19 | 42.51 | 40.42 | 41.79 | 33,318,426 | -0.27(-0.64%) |
May 20, 2022 | 43.49 | 44.08 | 39.65 | 42.06 | 39,772,232 | -0.61(-1.44%) |
May 19, 2022 | 40.87 | 43.79 | 40.38 | 42.67 | 48,264,884 | +1.84(+4.52%) |
May 18, 2022 | 41.71 | 43.38 | 40.62 | 40.83 | 36,083,604 | -1.89(-4.43%) |
May 17, 2022 | 42.17 | 43.02 | 40.33 | 42.72 | 36,208,728 | +2.04(+5.02%) |
May 16, 2022 | 42.85 | 43.56 | 40.59 | 40.68 | 46,067,632 | -2.56(-5.92%) |
May 13, 2022 | 40.67 | 43.75 | 40.52 | 43.24 | 62,369,416 | +4.57(+11.82%) |
May 12, 2022 | 35.62 | 40.21 | 34.81 | 38.67 | 81,401,824 | +2.04(+5.58%) |
May 11, 2022 | 38.94 | 40.66 | 36.33 | 36.62 | 72,032,856 | -4.12(-10.10%) |
May 10, 2022 | 42.30 | 43.75 | 38.40 | 40.74 | 60,264,900 | -0.05(-0.12%) |
May 09, 2022 | 43.76 | 44.60 | 40.42 | 40.79 | 43,884,688 | -4.46(-9.86%) |
May 06, 2022 | 47.25 | 47.25 | 43.63 | 45.25 | 45,347,628 | -2.10(-4.44%) |
May 05, 2022 | 50.81 | 50.81 | 46.56 | 47.36 | 37,391,516 | -4.64(-8.93%) |
May 04, 2022 | 49.33 | 52.27 | 47.07 | 52.00 | 51,619,436 | +2.54(+5.13%) |
May 03, 2022 | 49.27 | 51.00 | 48.73 | 49.46 | 22,083,210 | -0.26(-0.52%) |