Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 59.75 | 59.82 | 58.30 | 58.86 | 1,795,776 | -0.23(-0.39%) |
May 05, 2023 | 58.17 | 59.57 | 57.92 | 59.09 | 3,026,276 | +2.08(+3.64%) |
May 04, 2023 | 57.92 | 59.19 | 56.72 | 57.01 | 4,126,513 | +0.46(+0.81%) |
May 03, 2023 | 57.39 | 57.66 | 56.26 | 56.55 | 2,457,401 | -0.47(-0.82%) |
May 02, 2023 | 56.86 | 57.12 | 55.78 | 57.02 | 2,300,315 | -0.02(-0.04%) |
May 01, 2023 | 56.76 | 57.53 | 56.76 | 57.04 | 1,809,473 | +0.10(+0.18%) |
Apr 28, 2023 | 56.80 | 57.53 | 56.78 | 56.94 | 2,483,171 | +0.02(+0.04%) |
Apr 27, 2023 | 54.48 | 56.98 | 54.47 | 56.92 | 6,111,069 | +3.59(+6.72%) |
Apr 26, 2023 | 53.82 | 54.33 | 53.17 | 53.34 | 1,753,002 | -1.03(-1.89%) |
Apr 25, 2023 | 54.99 | 55.50 | 54.36 | 54.37 | 1,750,913 | -0.93(-1.68%) |
Apr 24, 2023 | 55.15 | 55.61 | 55.05 | 55.29 | 1,234,149 | +0.03(+0.05%) |
Apr 21, 2023 | 55.52 | 55.52 | 54.76 | 55.26 | 1,880,658 | -0.02(-0.04%) |
Apr 20, 2023 | 55.02 | 55.64 | 54.93 | 55.28 | 2,182,253 | -0.25(-0.45%) |
Apr 19, 2023 | 55.80 | 55.96 | 54.96 | 55.53 | 2,528,225 | -0.71(-1.26%) |
Apr 18, 2023 | 56.44 | 56.44 | 55.82 | 56.24 | 1,624,631 | +0.24(+0.43%) |
Apr 17, 2023 | 55.90 | 56.13 | 55.49 | 56.00 | 1,521,810 | +0.38(+0.68%) |
Apr 14, 2023 | 55.94 | 56.95 | 55.36 | 55.62 | 2,113,298 | -0.28(-0.50%) |
Apr 13, 2023 | 56.12 | 56.38 | 54.17 | 55.90 | 2,988,381 | -0.44(-0.78%) |
Apr 12, 2023 | 56.35 | 56.63 | 55.74 | 56.34 | 1,959,664 | +0.82(+1.47%) |
Apr 11, 2023 | 55.70 | 56.18 | 55.43 | 55.52 | 1,235,572 | +0.13(+0.23%) |
Apr 10, 2023 | 54.20 | 55.56 | 54.06 | 55.39 | 1,841,923 | +1.01(+1.85%) |
Apr 06, 2023 | 54.53 | 55.26 | 54.29 | 54.39 | 1,890,067 | -0.43(-0.78%) |
Apr 05, 2023 | 54.65 | 54.91 | 54.05 | 54.82 | 6,593,890 | -0.37(-0.67%) |
Apr 04, 2023 | 58.09 | 58.09 | 54.81 | 55.18 | 3,573,902 | -3.03(-5.20%) |
Apr 03, 2023 | 58.02 | 58.52 | 57.29 | 58.21 | 2,041,236 | +0.11(+0.19%) |
Mar 31, 2023 | 57.52 | 58.14 | 57.41 | 58.10 | 2,178,829 | +0.85(+1.48%) |
Mar 30, 2023 | 57.18 | 57.70 | 56.94 | 57.25 | 2,281,790 | +0.63(+1.11%) |
Mar 29, 2023 | 56.56 | 56.81 | 56.02 | 56.62 | 4,626,465 | +0.74(+1.32%) |
Mar 28, 2023 | 55.70 | 56.22 | 55.54 | 55.88 | 1,889,416 | +0.17(+0.30%) |
Mar 27, 2023 | 55.72 | 55.80 | 55.02 | 55.71 | 1,896,304 | +0.76(+1.38%) |
Mar 24, 2023 | 54.20 | 55.12 | 53.31 | 54.95 | 1,985,134 | +0.08(+0.15%) |
Mar 23, 2023 | 54.92 | 56.28 | 54.35 | 54.88 | 2,472,943 | -0.01(-0.02%) |
Mar 22, 2023 | 55.82 | 56.83 | 54.88 | 54.88 | 2,192,035 | -0.94(-1.68%) |
Mar 21, 2023 | 54.94 | 56.01 | 54.91 | 55.82 | 3,371,866 | +1.99(+3.69%) |
Mar 20, 2023 | 52.79 | 54.05 | 52.46 | 53.84 | 3,036,277 | +1.45(+2.76%) |
Mar 17, 2023 | 53.01 | 53.17 | 51.77 | 52.39 | 4,167,966 | -1.06(-1.98%) |
Mar 16, 2023 | 52.33 | 53.86 | 51.77 | 53.45 | 4,564,442 | +0.59(+1.11%) |
Mar 15, 2023 | 54.32 | 54.36 | 52.07 | 52.86 | 4,206,669 | -2.77(-4.97%) |
Mar 14, 2023 | 55.86 | 56.53 | 54.91 | 55.62 | 3,042,807 | +0.99(+1.81%) |
Mar 13, 2023 | 54.74 | 55.33 | 54.00 | 54.64 | 3,559,869 | -1.03(-1.85%) |
Mar 10, 2023 | 58.12 | 58.36 | 55.46 | 55.66 | 4,387,124 | -2.40(-4.13%) |
Mar 09, 2023 | 59.51 | 59.69 | 57.84 | 58.06 | 4,296,723 | -1.32(-2.22%) |
Mar 08, 2023 | 59.33 | 59.69 | 58.76 | 59.38 | 2,796,537 | +0.09(+0.15%) |
Mar 07, 2023 | 59.83 | 60.30 | 59.11 | 59.29 | 2,559,511 | -0.50(-0.84%) |
Mar 06, 2023 | 59.29 | 60.27 | 59.29 | 59.79 | 2,136,815 | +0.40(+0.67%) |
Mar 03, 2023 | 58.67 | 59.57 | 58.41 | 59.39 | 1,911,474 | +1.18(+2.02%) |
Mar 02, 2023 | 57.65 | 58.49 | 57.32 | 58.21 | 1,730,268 | +0.25(+0.43%) |
Mar 01, 2023 | 57.87 | 58.44 | 57.52 | 57.96 | 2,079,257 | -0.03(-0.05%) |
Feb 28, 2023 | 58.27 | 58.85 | 57.98 | 57.99 | 3,277,216 | -0.29(-0.50%) |
Feb 27, 2023 | 57.90 | 58.63 | 57.71 | 58.28 | 1,979,501 | +0.70(+1.21%) |
Feb 24, 2023 | 57.16 | 57.78 | 56.57 | 57.58 | 1,482,789 | -0.21(-0.36%) |
Feb 23, 2023 | 58.22 | 58.22 | 56.66 | 57.79 | 1,910,878 | +0.43(+0.75%) |
Feb 22, 2023 | 56.74 | 57.88 | 56.49 | 57.36 | 3,183,864 | +1.08(+1.92%) |
Feb 21, 2023 | 57.95 | 58.47 | 55.69 | 56.28 | 3,339,981 | -1.20(-2.08%) |
Feb 17, 2023 | 57.01 | 57.73 | 56.82 | 57.48 | 1,938,578 | +0.19(+0.33%) |
Feb 16, 2023 | 57.46 | 57.89 | 57.01 | 57.29 | 1,609,062 | -0.89(-1.53%) |
Feb 15, 2023 | 57.08 | 58.31 | 57.08 | 58.18 | 2,032,890 | +0.85(+1.48%) |
Feb 14, 2023 | 57.02 | 57.59 | 56.55 | 57.33 | 1,206,588 | +0.01(+0.02%) |
Feb 13, 2023 | 56.85 | 57.71 | 56.51 | 57.32 | 1,833,911 | +0.73(+1.29%) |
Feb 10, 2023 | 56.19 | 56.76 | 55.99 | 56.59 | 1,265,113 | +0.25(+0.44%) |
Feb 09, 2023 | 57.86 | 58.00 | 56.05 | 56.34 | 2,128,750 | -0.94(-1.64%) |
Feb 08, 2023 | 56.89 | 57.77 | 56.89 | 57.28 | 2,171,198 | +0.08(+0.14%) |
Feb 07, 2023 | 55.93 | 57.40 | 55.77 | 57.20 | 2,156,204 | +0.91(+1.61%) |
Feb 06, 2023 | 56.34 | 56.68 | 55.89 | 56.29 | 1,692,915 | -0.72(-1.26%) |
Feb 03, 2023 | 55.36 | 57.32 | 55.29 | 57.01 | 3,443,231 | +1.10(+1.96%) |
Feb 02, 2023 | 56.02 | 56.49 | 55.42 | 55.91 | 2,826,990 | +0.35(+0.63%) |
Feb 01, 2023 | 55.65 | 56.07 | 54.76 | 55.56 | 3,456,474 | -0.34(-0.61%) |
Jan 31, 2023 | 55.45 | 56.13 | 55.14 | 55.90 | 2,637,555 | +0.69(+1.25%) |
Jan 30, 2023 | 55.25 | 55.63 | 55.04 | 55.22 | 1,721,671 | -0.35(-0.63%) |
Jan 27, 2023 | 55.23 | 55.93 | 54.86 | 55.56 | 2,111,549 | +0.13(+0.23%) |
Jan 26, 2023 | 56.14 | 56.19 | 53.75 | 55.44 | 3,749,974 | -0.42(-0.75%) |
Jan 25, 2023 | 55.62 | 55.97 | 54.80 | 55.85 | 1,431,943 | -0.43(-0.76%) |
Jan 24, 2023 | 55.41 | 56.51 | 54.82 | 56.28 | 1,707,958 | +0.49(+0.88%) |
Jan 23, 2023 | 55.39 | 56.11 | 55.17 | 55.79 | 2,652,737 | +0.54(+0.98%) |
Jan 20, 2023 | 54.04 | 55.28 | 53.81 | 55.26 | 1,804,422 | +1.47(+2.73%) |
Jan 19, 2023 | 55.54 | 55.66 | 53.69 | 53.79 | 1,888,928 | -2.02(-3.61%) |
Jan 18, 2023 | 56.94 | 57.21 | 55.69 | 55.80 | 1,662,119 | -0.90(-1.58%) |
Jan 17, 2023 | 57.40 | 57.67 | 56.48 | 56.70 | 1,757,054 | -0.73(-1.27%) |
Jan 13, 2023 | 57.08 | 57.58 | 56.91 | 57.43 | 1,262,716 | +0.14(+0.24%) |
Jan 12, 2023 | 56.83 | 57.50 | 56.35 | 57.29 | 2,094,980 | +0.61(+1.07%) |
Jan 11, 2023 | 56.77 | 57.12 | 56.15 | 56.68 | 1,685,949 | +0.35(+0.62%) |
Jan 10, 2023 | 55.56 | 56.55 | 55.52 | 56.33 | 1,580,467 | +0.65(+1.17%) |
Jan 09, 2023 | 55.55 | 56.43 | 55.36 | 55.68 | 2,045,769 | +0.66(+1.20%) |
Jan 06, 2023 | 54.08 | 55.20 | 53.48 | 55.03 | 2,988,719 | +1.73(+3.24%) |
Jan 05, 2023 | 53.28 | 53.66 | 52.82 | 53.30 | 2,095,541 | -0.26(-0.48%) |
Jan 04, 2023 | 53.31 | 53.74 | 52.89 | 53.56 | 2,568,854 | +0.65(+1.23%) |
Jan 03, 2023 | 52.58 | 53.01 | 51.89 | 52.91 | 2,103,105 | +0.75(+1.44%) |
Dec 30, 2022 | 52.38 | 52.59 | 51.77 | 52.16 | 1,520,840 | -0.54(-1.02%) |
Dec 29, 2022 | 52.08 | 53.05 | 52.02 | 52.70 | 1,734,978 | +1.05(+2.03%) |
Dec 28, 2022 | 52.60 | 52.69 | 51.64 | 51.65 | 1,047,370 | -0.85(-1.62%) |
Dec 27, 2022 | 52.33 | 52.79 | 51.91 | 52.50 | 1,720,600 | +0.31(+0.59%) |
Dec 23, 2022 | 51.94 | 52.31 | 51.55 | 52.19 | 2,040,434 | +0.28(+0.54%) |
Dec 22, 2022 | 52.19 | 52.19 | 50.66 | 51.91 | 1,575,460 | -0.72(-1.37%) |
Dec 21, 2022 | 52.38 | 52.98 | 52.11 | 52.63 | 1,706,055 | +0.82(+1.58%) |
Dec 20, 2022 | 51.00 | 52.03 | 50.87 | 51.81 | 1,876,731 | +0.83(+1.63%) |
Dec 19, 2022 | 51.82 | 52.18 | 50.81 | 50.98 | 2,484,062 | -0.73(-1.41%) |
Dec 16, 2022 | 51.84 | 52.24 | 51.18 | 51.71 | 3,756,554 | -0.80(-1.52%) |
Dec 15, 2022 | 53.82 | 53.93 | 52.45 | 52.51 | 3,084,312 | -2.13(-3.89%) |
Dec 14, 2022 | 55.53 | 55.95 | 54.18 | 54.64 | 3,034,011 | -0.80(-1.44%) |
Dec 13, 2022 | 55.98 | 56.15 | 54.88 | 55.44 | 3,692,845 | +1.29(+2.38%) |
Dec 12, 2022 | 53.51 | 54.17 | 53.01 | 54.15 | 2,706,034 | +0.99(+1.86%) |
Dec 09, 2022 | 53.41 | 53.53 | 53.05 | 53.16 | 2,317,097 | -0.01(-0.02%) |
Dec 08, 2022 | 52.97 | 53.66 | 52.82 | 53.17 | 2,343,150 | +0.45(+0.85%) |
Dec 07, 2022 | 52.60 | 53.45 | 52.60 | 52.72 | 2,464,769 | +0.08(+0.15%) |
Dec 06, 2022 | 53.22 | 53.72 | 52.29 | 52.64 | 1,718,470 | -0.59(-1.11%) |
Dec 05, 2022 | 53.77 | 53.85 | 52.96 | 53.23 | 2,721,641 | -1.23(-2.25%) |
Dec 02, 2022 | 53.40 | 54.75 | 53.22 | 54.46 | 2,481,157 | +0.26(+0.48%) |
Dec 01, 2022 | 54.25 | 55.04 | 53.63 | 54.20 | 2,861,263 | +0.32(+0.59%) |
Nov 30, 2022 | 52.89 | 54.05 | 52.22 | 53.88 | 5,166,339 | +1.15(+2.18%) |
Nov 29, 2022 | 53.15 | 53.67 | 52.53 | 52.73 | 1,799,091 | -0.34(-0.64%) |
Nov 28, 2022 | 52.87 | 53.43 | 52.71 | 53.07 | 2,494,260 | -0.26(-0.49%) |
Nov 25, 2022 | 53.71 | 53.94 | 53.26 | 53.33 | 1,215,125 | -0.22(-0.41%) |
Nov 23, 2022 | 53.78 | 54.11 | 53.42 | 53.55 | 1,971,465 | -0.15(-0.28%) |
Nov 22, 2022 | 53.91 | 54.16 | 53.27 | 53.70 | 2,739,604 | +0.19(+0.35%) |
Nov 21, 2022 | 53.42 | 53.86 | 53.25 | 53.51 | 1,906,063 | -0.10(-0.19%) |
Nov 18, 2022 | 54.41 | 54.62 | 53.06 | 53.61 | 2,730,335 | -0.09(-0.17%) |
Nov 17, 2022 | 53.98 | 54.28 | 52.70 | 53.70 | 1,912,798 | -1.20(-2.18%) |
Nov 16, 2022 | 55.20 | 55.78 | 54.67 | 54.90 | 1,973,673 | -0.52(-0.94%) |
Nov 15, 2022 | 55.90 | 56.61 | 54.95 | 55.42 | 2,068,854 | +0.34(+0.62%) |
Nov 14, 2022 | 55.07 | 56.15 | 55.02 | 55.08 | 2,768,536 | -0.12(-0.22%) |
Nov 11, 2022 | 53.89 | 55.61 | 53.67 | 55.20 | 6,689,501 | +1.43(+2.65%) |
Nov 10, 2022 | 53.73 | 54.22 | 53.20 | 53.77 | 4,808,525 | +2.15(+4.16%) |
Nov 09, 2022 | 51.69 | 52.36 | 51.38 | 51.62 | 2,043,373 | -0.51(-0.98%) |
Nov 08, 2022 | 53.45 | 53.49 | 51.84 | 52.13 | 4,698,083 | -1.00(-1.88%) |
Nov 07, 2022 | 53.08 | 53.57 | 52.44 | 53.13 | 2,645,992 | +0.32(+0.60%) |
Nov 04, 2022 | 52.60 | 53.48 | 51.56 | 52.81 | 2,544,246 | +1.55(+3.02%) |
Nov 03, 2022 | 49.32 | 52.12 | 47.53 | 51.26 | 4,476,669 | +2.32(+4.73%) |
Nov 02, 2022 | 49.70 | 48.74 | 48.95 | 3,051,409 | -1.25(-2.49%) | |
Nov 01, 2022 | 50.99 | 51.53 | 50.04 | 50.20 | 2,058,305 | -0.20(-0.40%) |
Oct 31, 2022 | 50.07 | 50.89 | 49.94 | 50.40 | 2,378,510 | +0.05(+0.10%) |
Oct 28, 2022 | 48.73 | 50.44 | 48.37 | 50.35 | 2,294,685 | +1.82(+3.74%) |
Oct 27, 2022 | 48.98 | 49.44 | 48.39 | 48.53 | 2,662,103 | +0.02(+0.04%) |
Oct 26, 2022 | 49.10 | 49.51 | 48.19 | 48.51 | 2,372,890 | -0.28(-0.57%) |
Oct 25, 2022 | 47.68 | 48.90 | 47.66 | 48.79 | 2,523,731 | +1.10(+2.30%) |
Oct 24, 2022 | 47.16 | 47.72 | 46.78 | 47.69 | 1,387,824 | +1.00(+2.14%) |
Oct 21, 2022 | 45.38 | 46.73 | 45.05 | 46.69 | 3,324,505 | +1.59(+3.52%) |
Oct 20, 2022 | 46.33 | 46.74 | 45.05 | 45.11 | 1,878,684 | -1.11(-2.40%) |
Oct 19, 2022 | 46.00 | 46.84 | 45.52 | 46.21 | 3,054,298 | -0.71(-1.51%) |
Oct 18, 2022 | 47.83 | 48.38 | 46.49 | 46.92 | 3,760,334 | +0.29(+0.62%) |
Oct 17, 2022 | 46.34 | 47.09 | 45.90 | 46.63 | 2,230,648 | +1.62(+3.59%) |
Oct 14, 2022 | 47.08 | 47.41 | 44.94 | 45.02 | 2,286,986 | -1.68(-3.59%) |
Oct 13, 2022 | 43.94 | 47.05 | 43.48 | 46.69 | 2,287,963 | +1.66(+3.68%) |
Oct 12, 2022 | 45.48 | 45.82 | 44.20 | 45.04 | 1,734,432 | -0.29(-0.64%) |
Oct 11, 2022 | 44.83 | 46.03 | 44.46 | 45.33 | 2,284,181 | +0.26(+0.58%) |
Oct 10, 2022 | 46.01 | 46.06 | 44.65 | 45.07 | 2,069,879 | -0.49(-1.07%) |
Oct 07, 2022 | 46.19 | 46.37 | 45.23 | 45.56 | 1,641,762 | -1.36(-2.89%) |
Oct 06, 2022 | 46.65 | 47.69 | 46.63 | 46.91 | 1,991,895 | +0.07(+0.15%) |
Oct 05, 2022 | 46.16 | 47.08 | 45.99 | 46.84 | 2,086,887 | -0.13(-0.28%) |
Oct 04, 2022 | 46.06 | 47.03 | 45.92 | 46.97 | 1,856,192 | +2.04(+4.53%) |
Oct 03, 2022 | 44.01 | 45.64 | 43.43 | 44.94 | 2,954,206 | +1.77(+4.09%) |
Sep 30, 2022 | 43.67 | 44.28 | 43.08 | 43.17 | 2,225,217 | -0.43(-0.98%) |
Sep 29, 2022 | 43.22 | 43.65 | 42.49 | 43.60 | 2,522,366 | -0.42(-0.95%) |
Sep 28, 2022 | 43.22 | 44.42 | 42.86 | 44.02 | 2,279,750 | +1.18(+2.75%) |
Sep 27, 2022 | 43.88 | 44.03 | 42.11 | 42.84 | 2,770,708 | -0.39(-0.90%) |
Sep 26, 2022 | 43.66 | 44.46 | 43.20 | 43.23 | 2,837,161 | -0.75(-1.70%) |
Sep 23, 2022 | 44.12 | 44.37 | 42.97 | 43.98 | 2,913,292 | -0.74(-1.65%) |
Sep 22, 2022 | 45.98 | 46.27 | 44.69 | 44.72 | 4,089,069 | -1.34(-2.90%) |
Sep 21, 2022 | 47.43 | 48.05 | 46.04 | 46.05 | 4,124,059 | -1.04(-2.20%) |
Sep 20, 2022 | 47.90 | 47.99 | 46.54 | 47.09 | 2,880,855 | -1.27(-2.62%) |
Sep 19, 2022 | 46.63 | 48.52 | 46.63 | 48.36 | 2,660,667 | +1.27(+2.69%) |
Sep 16, 2022 | 48.39 | 48.44 | 46.31 | 47.09 | 6,058,767 | -2.12(-4.30%) |
Sep 15, 2022 | 49.55 | 50.43 | 49.02 | 49.21 | 3,248,874 | -0.29(-0.58%) |
Sep 14, 2022 | 49.55 | 49.56 | 48.56 | 49.50 | 2,208,162 | +0.04(+0.08%) |
Sep 13, 2022 | 49.85 | 50.57 | 49.24 | 49.46 | 1,970,364 | -1.99(-3.86%) |
Sep 12, 2022 | 50.53 | 51.60 | 50.53 | 51.44 | 2,237,502 | +1.32(+2.63%) |
Sep 09, 2022 | 49.55 | 50.25 | 49.42 | 50.13 | 1,784,143 | +0.92(+1.87%) |
Sep 08, 2022 | 48.22 | 49.25 | 47.75 | 49.21 | 3,100,675 | +0.58(+1.19%) |
Sep 07, 2022 | 47.54 | 48.78 | 47.41 | 48.63 | 3,572,327 | +1.06(+2.22%) |
Sep 06, 2022 | 47.91 | 47.97 | 47.21 | 47.57 | 3,314,438 | -0.07(-0.15%) |
Sep 02, 2022 | 49.00 | 49.33 | 47.43 | 47.64 | 3,525,253 | -0.64(-1.32%) |
Sep 01, 2022 | 47.07 | 48.32 | 46.57 | 48.28 | 3,945,963 | +1.01(+2.13%) |
Aug 31, 2022 | 47.85 | 47.87 | 47.11 | 47.27 | 6,694,460 | -0.33(-0.69%) |
Aug 30, 2022 | 47.90 | 48.05 | 47.16 | 47.60 | 4,787,348 | -0.15(-0.31%) |
Aug 29, 2022 | 47.72 | 47.96 | 46.96 | 47.75 | 4,027,157 | -0.44(-0.91%) |
Aug 26, 2022 | 50.87 | 50.96 | 48.16 | 48.19 | 2,819,722 | -2.51(-4.96%) |
Aug 25, 2022 | 49.90 | 50.99 | 49.82 | 50.70 | 3,251,304 | +1.15(+2.32%) |
Aug 24, 2022 | 49.06 | 49.97 | 48.97 | 49.56 | 2,306,383 | +0.23(+0.47%) |
Aug 23, 2022 | 49.48 | 50.19 | 49.15 | 49.33 | 2,802,337 | -0.16(-0.32%) |
Aug 22, 2022 | 50.70 | 50.86 | 49.26 | 49.49 | 6,517,417 | -2.23(-4.30%) |
Aug 19, 2022 | 51.90 | 51.94 | 51.12 | 51.71 | 3,857,240 | -0.76(-1.45%) |
Aug 18, 2022 | 52.57 | 52.69 | 52.15 | 52.47 | 2,201,403 | +0.01(+0.02%) |
Aug 17, 2022 | 53.01 | 53.03 | 52.03 | 52.46 | 3,124,113 | -1.40(-2.59%) |
Aug 16, 2022 | 53.02 | 54.03 | 52.92 | 53.86 | 2,811,843 | +0.49(+0.92%) |
Aug 15, 2022 | 52.86 | 53.54 | 52.75 | 53.37 | 2,440,143 | -0.10(-0.19%) |
Aug 12, 2022 | 51.80 | 53.50 | 51.66 | 53.47 | 3,708,793 | +1.74(+3.36%) |
Aug 11, 2022 | 51.77 | 52.42 | 51.49 | 51.73 | 2,742,234 | +0.55(+1.07%) |
Aug 10, 2022 | 50.58 | 51.39 | 50.34 | 51.18 | 2,571,855 | +1.76(+3.55%) |
Aug 09, 2022 | 49.68 | 49.68 | 49.08 | 49.43 | 2,261,206 | -0.45(-0.90%) |
Aug 08, 2022 | 49.88 | 50.63 | 49.77 | 49.88 | 2,735,632 | +0.21(+0.42%) |
Aug 05, 2022 | 48.90 | 49.73 | 48.71 | 49.67 | 3,532,970 | +0.01(+0.02%) |
Aug 04, 2022 | 48.05 | 49.84 | 47.89 | 49.66 | 4,860,825 | -0.11(-0.22%) |
Aug 03, 2022 | 49.14 | 49.78 | 48.78 | 49.77 | 3,069,506 | +1.19(+2.44%) |
Aug 02, 2022 | 48.75 | 49.62 | 48.53 | 48.58 | 2,484,264 | -0.43(-0.88%) |
Aug 01, 2022 | 49.07 | 49.31 | 48.65 | 49.01 | 2,457,095 | -0.67(-1.35%) |
Jul 29, 2022 | 48.03 | 49.83 | 47.96 | 49.68 | 2,903,500 | +1.64(+3.41%) |
Jul 28, 2022 | 47.14 | 48.32 | 46.88 | 48.04 | 2,736,058 | +1.30(+2.77%) |
Jul 27, 2022 | 45.03 | 46.85 | 44.76 | 46.75 | 4,176,678 | +2.16(+4.86%) |
Jul 26, 2022 | 44.17 | 44.66 | 43.96 | 44.58 | 1,697,835 | +0.33(+0.74%) |
Jul 25, 2022 | 44.38 | 44.65 | 43.89 | 44.25 | 1,405,309 | -0.18(-0.40%) |
Jul 22, 2022 | 44.89 | 45.08 | 44.07 | 44.43 | 2,205,540 | -0.42(-0.93%) |
Jul 21, 2022 | 43.96 | 44.88 | 43.62 | 44.85 | 1,637,373 | +0.89(+2.02%) |
Jul 20, 2022 | 43.18 | 44.13 | 43.03 | 43.96 | 2,722,389 | +0.80(+1.85%) |
Jul 19, 2022 | 41.73 | 43.70 | 41.73 | 43.16 | 4,510,493 | +2.05(+4.97%) |
Jul 18, 2022 | 41.40 | 42.06 | 40.82 | 41.12 | 3,060,155 | +0.22(+0.54%) |
Jul 15, 2022 | 40.60 | 41.15 | 40.10 | 40.90 | 3,687,116 | +1.15(+2.89%) |
Jul 14, 2022 | 39.83 | 40.01 | 39.19 | 39.75 | 4,750,938 | -0.98(-2.40%) |
Jul 13, 2022 | 40.85 | 41.07 | 40.16 | 40.73 | 3,085,431 | -0.90(-2.16%) |
Jul 12, 2022 | 41.68 | 42.57 | 41.56 | 41.63 | 2,987,253 | -0.24(-0.57%) |
Jul 11, 2022 | 41.99 | 42.58 | 41.65 | 41.87 | 1,934,210 | -0.48(-1.13%) |
Jul 08, 2022 | 43.08 | 43.08 | 42.01 | 42.35 | 1,522,311 | -0.70(-1.62%) |
Jul 07, 2022 | 41.72 | 43.10 | 41.72 | 43.04 | 2,373,820 | +1.68(+4.05%) |
Jul 06, 2022 | 41.23 | 41.64 | 40.68 | 41.37 | 2,649,791 | +0.03(+0.07%) |
Jul 05, 2022 | 41.29 | 41.44 | 40.46 | 41.34 | 3,193,364 | -0.86(-2.03%) |
Jul 01, 2022 | 41.92 | 42.71 | 41.37 | 42.20 | 3,895,941 | +0.22(+0.52%) |
Jun 30, 2022 | 41.46 | 42.36 | 41.43 | 41.98 | 2,845,834 | -0.20(-0.47%) |
Jun 29, 2022 | 42.72 | 42.72 | 41.44 | 42.18 | 1,719,069 | -0.53(-1.24%) |
Jun 28, 2022 | 43.66 | 43.93 | 42.66 | 42.71 | 1,875,642 | -0.58(-1.34%) |
Jun 27, 2022 | 43.52 | 43.66 | 42.78 | 43.28 | 1,804,578 | +0.06(+0.14%) |
Jun 24, 2022 | 41.40 | 43.35 | 41.30 | 43.22 | 3,169,141 | +2.36(+5.79%) |
Jun 23, 2022 | 41.49 | 41.63 | 40.30 | 40.86 | 2,635,833 | -0.80(-1.92%) |
Jun 22, 2022 | 40.98 | 41.92 | 40.90 | 41.66 | 1,638,924 | -0.10(-0.24%) |
Jun 21, 2022 | 41.81 | 42.35 | 41.20 | 41.76 | 1,926,976 | +0.62(+1.50%) |
Jun 17, 2022 | 41.94 | 42.33 | 41.05 | 41.14 | 5,414,978 | -0.84(-2.00%) |
Jun 16, 2022 | 43.43 | 43.44 | 41.73 | 41.98 | 3,160,867 | -2.47(-5.57%) |
Jun 15, 2022 | 44.08 | 45.11 | 43.68 | 44.45 | 2,761,295 | +0.79(+1.80%) |
Jun 14, 2022 | 44.22 | 44.58 | 43.19 | 43.66 | 3,009,129 | -0.41(-0.93%) |
Jun 13, 2022 | 45.08 | 45.17 | 43.69 | 44.07 | 3,608,236 | -2.25(-4.87%) |
Jun 10, 2022 | 47.51 | 47.51 | 46.13 | 46.33 | 2,470,553 | -2.15(-4.44%) |
Jun 09, 2022 | 49.90 | 50.01 | 48.45 | 48.48 | 3,401,758 | -1.68(-3.34%) |
Jun 08, 2022 | 49.70 | 50.57 | 49.51 | 50.16 | 3,566,119 | -0.12(-0.24%) |
Jun 07, 2022 | 48.84 | 50.46 | 48.58 | 50.28 | 3,092,608 | +1.07(+2.17%) |
Jun 06, 2022 | 49.07 | 49.51 | 48.83 | 49.21 | 2,914,785 | +0.48(+0.98%) |
Jun 03, 2022 | 47.86 | 48.80 | 47.61 | 48.73 | 2,280,780 | +0.28(+0.58%) |
Jun 02, 2022 | 47.58 | 48.55 | 47.23 | 48.45 | 1,346,301 | +1.32(+2.79%) |