Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 30.36 | 30.59 | 30.05 | 30.42 | 1,514,375 | +0.11(+0.36%) |
Feb 27, 2023 | 30.76 | 30.80 | 30.17 | 30.31 | 1,428,846 | +0.28(+0.93%) |
Feb 24, 2023 | 29.67 | 30.11 | 29.51 | 30.03 | 1,669,267 | -0.10(-0.32%) |
Feb 23, 2023 | 30.65 | 30.73 | 29.78 | 30.13 | 2,383,904 | -0.37(-1.22%) |
Feb 22, 2023 | 30.52 | 30.77 | 30.33 | 30.50 | 1,881,705 | +0.02(+0.06%) |
Feb 21, 2023 | 30.74 | 30.96 | 30.31 | 30.48 | 2,100,590 | -0.57(-1.82%) |
Feb 17, 2023 | 31.08 | 31.40 | 30.85 | 31.05 | 2,414,045 | -0.25(-0.79%) |
Feb 16, 2023 | 30.97 | 31.60 | 30.80 | 31.30 | 2,658,915 | -0.23(-0.73%) |
Feb 15, 2023 | 31.30 | 31.84 | 31.03 | 31.53 | 1,947,955 | +0.10(+0.31%) |
Feb 14, 2023 | 31.00 | 31.54 | 30.78 | 31.43 | 2,262,784 | +0.35(+1.14%) |
Feb 13, 2023 | 30.67 | 31.20 | 30.62 | 31.08 | 2,854,952 | +0.40(+1.30%) |
Feb 10, 2023 | 30.92 | 31.15 | 30.45 | 30.68 | 2,838,865 | -0.22(-0.72%) |
Feb 09, 2023 | 31.18 | 31.66 | 30.84 | 30.90 | 2,345,040 | +0.19(+0.63%) |
Feb 08, 2023 | 30.82 | 31.15 | 30.10 | 30.70 | 2,419,697 | +0.66(+2.21%) |
Feb 07, 2023 | 29.55 | 30.13 | 29.41 | 30.04 | 1,715,719 | +0.38(+1.28%) |
Feb 06, 2023 | 29.45 | 29.79 | 29.17 | 29.66 | 2,611,940 | -0.15(-0.50%) |
Feb 03, 2023 | 29.05 | 30.08 | 29.05 | 29.81 | 2,424,787 | +0.29(+0.99%) |
Feb 02, 2023 | 28.85 | 29.56 | 28.76 | 29.52 | 1,888,356 | +0.76(+2.65%) |
Feb 01, 2023 | 28.88 | 28.89 | 28.19 | 28.76 | 2,395,103 | -0.12(-0.43%) |
Jan 31, 2023 | 27.95 | 28.93 | 27.91 | 28.88 | 2,301,735 | +0.94(+3.36%) |
Jan 30, 2023 | 28.40 | 28.62 | 27.93 | 27.94 | 1,245,800 | -0.80(-2.80%) |
Jan 27, 2023 | 28.48 | 29.05 | 28.38 | 28.75 | 1,473,125 | +0.40(+1.40%) |
Jan 26, 2023 | 28.15 | 28.47 | 28.00 | 28.35 | 2,164,620 | +0.39(+1.39%) |
Jan 25, 2023 | 28.48 | 28.53 | 27.66 | 27.96 | 2,083,503 | -0.52(-1.83%) |
Jan 24, 2023 | 28.56 | 28.78 | 28.05 | 28.48 | 1,116,174 | -0.18(-0.62%) |
Jan 23, 2023 | 28.54 | 28.88 | 28.13 | 28.66 | 1,347,400 | +0.35(+1.25%) |
Jan 20, 2023 | 27.78 | 28.32 | 27.54 | 28.31 | 1,038,186 | +0.53(+1.91%) |
Jan 19, 2023 | 27.69 | 27.89 | 27.36 | 27.78 | 1,496,286 | -0.10(-0.35%) |
Jan 18, 2023 | 28.22 | 28.56 | 27.74 | 27.87 | 1,545,879 | -0.31(-1.10%) |
Jan 17, 2023 | 28.72 | 28.73 | 27.89 | 28.18 | 1,295,299 | -0.03(-0.09%) |
Jan 13, 2023 | 27.05 | 28.32 | 26.96 | 28.21 | 1,843,301 | +0.81(+2.97%) |
Jan 12, 2023 | 27.09 | 27.86 | 26.82 | 27.40 | 1,468,376 | +0.42(+1.54%) |
Jan 11, 2023 | 26.91 | 27.11 | 26.56 | 26.98 | 1,476,089 | +0.26(+0.96%) |
Jan 10, 2023 | 27.23 | 27.32 | 26.70 | 26.72 | 1,255,704 | -0.69(-2.52%) |
Jan 09, 2023 | 26.98 | 27.79 | 26.76 | 27.41 | 2,296,054 | +1.07(+4.06%) |
Jan 06, 2023 | 26.30 | 26.51 | 25.67 | 26.34 | 1,956,670 | +0.23(+0.88%) |
Jan 05, 2023 | 26.25 | 26.40 | 25.77 | 26.11 | 1,463,302 | -0.13(-0.51%) |
Jan 04, 2023 | 25.45 | 26.35 | 25.37 | 26.25 | 1,270,371 | +1.07(+4.25%) |
Jan 03, 2023 | 25.65 | 26.02 | 25.00 | 25.18 | 1,256,702 | -0.19(-0.73%) |
Dec 30, 2022 | 25.66 | 25.68 | 24.87 | 25.36 | 961,718 | -0.54(-2.08%) |
Dec 29, 2022 | 24.93 | 26.36 | 24.66 | 25.90 | 1,260,131 | +1.01(+4.05%) |
Dec 28, 2022 | 25.57 | 25.66 | 24.67 | 24.89 | 2,205,640 | -0.71(-2.76%) |
Dec 27, 2022 | 24.91 | 26.42 | 24.77 | 25.60 | 1,107,808 | +0.80(+3.21%) |
Dec 23, 2022 | 24.96 | 25.14 | 24.59 | 24.80 | 1,670,925 | -0.01(-0.04%) |
Dec 22, 2022 | 25.12 | 25.16 | 24.33 | 24.81 | 3,043,114 | -0.13(-0.53%) |
Dec 21, 2022 | 25.99 | 26.18 | 24.93 | 24.95 | 3,423,261 | -1.03(-3.95%) |
Dec 20, 2022 | 25.28 | 25.99 | 24.95 | 25.97 | 3,760,985 | +1.19(+4.82%) |
Dec 19, 2022 | 23.99 | 25.18 | 23.97 | 24.78 | 5,623,340 | +0.80(+3.32%) |
Dec 16, 2022 | 25.01 | 25.18 | 23.67 | 23.98 | 5,050,167 | -1.21(-4.81%) |
Dec 15, 2022 | 25.72 | 25.95 | 25.19 | 25.19 | 3,430,754 | -0.90(-3.46%) |
Dec 14, 2022 | 27.42 | 27.51 | 25.74 | 26.10 | 3,835,209 | -1.11(-4.10%) |
Dec 13, 2022 | 29.53 | 29.76 | 27.07 | 27.21 | 3,830,952 | -1.45(-5.06%) |
Dec 12, 2022 | 28.43 | 29.18 | 26.88 | 28.66 | 4,012,217 | -9.51(-24.91%) |
Dec 09, 2022 | 38.41 | 38.63 | 38.10 | 38.17 | 2,932,658 | -0.41(-1.05%) |
Dec 08, 2022 | 38.46 | 39.04 | 38.45 | 38.58 | 3,519,626 | +0.27(+0.72%) |
Dec 07, 2022 | 38.13 | 38.86 | 38.13 | 38.30 | 3,478,785 | -0.04(-0.12%) |
Dec 06, 2022 | 39.02 | 39.09 | 38.03 | 38.35 | 2,255,901 | -0.71(-1.81%) |
Dec 05, 2022 | 39.34 | 39.80 | 38.58 | 39.05 | 3,125,072 | -0.87(-2.17%) |
Dec 02, 2022 | 40.59 | 40.79 | 39.74 | 39.92 | 3,137,143 | -1.42(-3.42%) |
Dec 01, 2022 | 41.96 | 42.04 | 40.30 | 41.34 | 3,768,443 | -0.37(-0.89%) |
Nov 30, 2022 | 40.23 | 42.04 | 39.61 | 41.71 | 4,829,584 | +1.93(+4.85%) |
Nov 29, 2022 | 39.99 | 39.99 | 39.47 | 39.78 | 2,441,363 | -0.19(-0.49%) |
Nov 28, 2022 | 40.70 | 40.89 | 39.86 | 39.97 | 2,727,612 | -1.08(-2.64%) |
Nov 25, 2022 | 40.31 | 41.29 | 40.30 | 41.06 | 1,241,074 | +0.76(+1.88%) |
Nov 23, 2022 | 39.42 | 40.32 | 39.42 | 40.30 | 2,681,062 | +0.88(+2.24%) |
Nov 22, 2022 | 38.92 | 39.49 | 38.88 | 39.42 | 1,519,566 | +0.56(+1.43%) |
Nov 21, 2022 | 38.77 | 39.33 | 38.46 | 38.86 | 2,682,077 | -0.57(-1.45%) |
Nov 18, 2022 | 39.90 | 40.07 | 39.12 | 39.44 | 1,650,466 | -0.19(-0.49%) |
Nov 17, 2022 | 39.86 | 40.15 | 39.36 | 39.63 | 2,786,909 | -0.78(-1.92%) |
Nov 16, 2022 | 40.60 | 40.74 | 40.01 | 40.41 | 2,642,704 | -0.49(-1.21%) |
Nov 15, 2022 | 41.15 | 41.42 | 40.29 | 40.90 | 2,969,124 | +0.66(+1.64%) |
Nov 14, 2022 | 40.77 | 40.96 | 40.04 | 40.24 | 2,642,773 | -1.03(-2.50%) |
Nov 11, 2022 | 40.04 | 41.78 | 39.91 | 41.27 | 5,447,168 | +1.84(+4.67%) |
Nov 10, 2022 | 37.68 | 40.70 | 37.23 | 39.43 | 4,850,637 | +3.68(+10.29%) |
Nov 09, 2022 | 35.85 | 36.46 | 35.72 | 35.75 | 3,794,084 | -0.64(-1.77%) |
Nov 08, 2022 | 36.47 | 37.18 | 36.08 | 36.39 | 3,100,874 | +0.04(+0.12%) |
Nov 07, 2022 | 35.75 | 36.44 | 35.64 | 36.35 | 2,753,953 | +0.68(+1.90%) |
Nov 04, 2022 | 35.20 | 36.09 | 34.91 | 35.67 | 2,848,700 | +1.39(+4.06%) |
Nov 03, 2022 | 33.81 | 34.52 | 33.68 | 34.28 | 3,807,432 | +0.06(+0.18%) |
Nov 02, 2022 | 35.27 | 34.19 | 34.22 | 3,241,447 | -1.08(-3.05%) | |
Nov 01, 2022 | 35.87 | 36.15 | 35.12 | 35.29 | 3,632,607 | +0.36(+1.03%) |
Oct 31, 2022 | 35.16 | 35.37 | 34.72 | 34.93 | 3,047,643 | -0.51(-1.44%) |
Oct 28, 2022 | 35.02 | 35.51 | 34.64 | 35.44 | 2,511,559 | +0.36(+1.03%) |
Oct 27, 2022 | 34.94 | 36.01 | 34.82 | 35.08 | 4,825,213 | +0.28(+0.81%) |
Oct 26, 2022 | 34.52 | 35.52 | 34.30 | 34.80 | 3,831,025 | +0.19(+0.56%) |
Oct 25, 2022 | 33.83 | 34.84 | 33.72 | 34.60 | 4,161,611 | +1.01(+2.99%) |
Oct 24, 2022 | 33.86 | 33.96 | 32.78 | 33.60 | 3,628,365 | -0.13(-0.39%) |
Oct 21, 2022 | 33.03 | 33.74 | 32.72 | 33.73 | 4,642,350 | +0.44(+1.32%) |
Oct 20, 2022 | 34.17 | 34.61 | 33.25 | 33.29 | 3,308,199 | -0.88(-2.58%) |
Oct 19, 2022 | 34.87 | 34.99 | 34.05 | 34.17 | 3,114,712 | -1.04(-2.96%) |
Oct 18, 2022 | 35.31 | 35.63 | 34.84 | 35.21 | 2,858,806 | +0.77(+2.23%) |
Oct 17, 2022 | 34.28 | 34.96 | 34.13 | 34.45 | 2,993,551 | +1.02(+3.06%) |
Oct 14, 2022 | 35.00 | 35.22 | 33.41 | 33.42 | 3,383,884 | -1.07(-3.09%) |
Oct 13, 2022 | 33.03 | 34.84 | 32.57 | 34.49 | 4,651,081 | +0.60(+1.77%) |
Oct 12, 2022 | 34.17 | 34.32 | 33.61 | 33.89 | 6,148,430 | -0.35(-1.03%) |
Oct 11, 2022 | 35.34 | 35.45 | 34.03 | 34.24 | 3,937,939 | -1.07(-3.02%) |
Oct 10, 2022 | 35.84 | 35.97 | 35.31 | 35.31 | 1,423,165 | -0.34(-0.94%) |
Oct 07, 2022 | 36.77 | 36.88 | 35.42 | 35.64 | 2,784,064 | -1.49(-4.01%) |
Oct 06, 2022 | 37.88 | 38.02 | 36.99 | 37.13 | 2,455,974 | -1.14(-2.97%) |
Oct 05, 2022 | 38.32 | 38.55 | 37.83 | 38.27 | 2,036,079 | -0.81(-2.08%) |
Oct 04, 2022 | 37.91 | 39.09 | 37.84 | 39.08 | 3,136,767 | +1.89(+5.07%) |
Oct 03, 2022 | 36.76 | 37.60 | 36.32 | 37.20 | 2,115,206 | +1.14(+3.15%) |
Sep 30, 2022 | 36.09 | 37.12 | 35.86 | 36.06 | 2,467,110 | +0.15(+0.42%) |
Sep 29, 2022 | 36.76 | 36.87 | 35.49 | 35.91 | 3,445,751 | -1.38(-3.71%) |
Sep 28, 2022 | 36.74 | 37.50 | 36.64 | 37.29 | 3,524,311 | +0.70(+1.90%) |
Sep 27, 2022 | 38.07 | 38.33 | 36.50 | 36.60 | 3,073,612 | -1.03(-2.74%) |
Sep 26, 2022 | 38.33 | 38.77 | 37.35 | 37.63 | 2,348,315 | -1.01(-2.60%) |
Sep 23, 2022 | 39.53 | 39.58 | 38.34 | 38.63 | 3,329,082 | -1.54(-3.84%) |
Sep 22, 2022 | 40.93 | 41.15 | 40.10 | 40.18 | 1,754,677 | -0.78(-1.89%) |
Sep 21, 2022 | 41.91 | 42.19 | 40.94 | 40.95 | 1,629,432 | -0.86(-2.07%) |
Sep 20, 2022 | 42.27 | 42.43 | 41.47 | 41.82 | 1,527,011 | -0.85(-1.98%) |
Sep 19, 2022 | 41.88 | 42.72 | 41.78 | 42.66 | 1,220,654 | +0.31(+0.73%) |
Sep 16, 2022 | 42.51 | 42.63 | 41.92 | 42.36 | 1,172,387 | -0.68(-1.58%) |
Sep 15, 2022 | 43.46 | 44.13 | 42.98 | 43.03 | 1,488,425 | -0.82(-1.87%) |
Sep 14, 2022 | 43.55 | 44.26 | 43.48 | 43.85 | 1,031,192 | +0.30(+0.69%) |
Sep 13, 2022 | 44.20 | 44.38 | 43.40 | 43.55 | 1,571,827 | -1.71(-3.78%) |
Sep 12, 2022 | 44.69 | 45.37 | 44.69 | 45.27 | 1,821,526 | +0.91(+2.05%) |
Sep 09, 2022 | 44.03 | 44.46 | 43.85 | 44.36 | 1,570,606 | +0.77(+1.76%) |
Sep 08, 2022 | 42.13 | 43.62 | 41.94 | 43.59 | 1,561,331 | +1.08(+2.53%) |
Sep 07, 2022 | 41.64 | 42.58 | 41.42 | 42.51 | 1,336,610 | +0.86(+2.05%) |
Sep 06, 2022 | 41.98 | 42.16 | 41.03 | 41.66 | 1,607,555 | -0.29(-0.69%) |
Sep 02, 2022 | 42.36 | 42.82 | 41.70 | 41.95 | 1,711,456 | +0.08(+0.19%) |
Sep 01, 2022 | 42.05 | 42.21 | 41.11 | 41.87 | 1,833,104 | -0.56(-1.31%) |
Aug 31, 2022 | 42.82 | 43.33 | 42.40 | 42.43 | 1,423,550 | -0.43(-1.01%) |
Aug 30, 2022 | 43.52 | 43.83 | 42.74 | 42.86 | 1,413,429 | -0.39(-0.91%) |
Aug 29, 2022 | 42.94 | 43.51 | 42.81 | 43.25 | 1,347,129 | +0.04(+0.10%) |
Aug 26, 2022 | 45.09 | 45.22 | 43.16 | 43.21 | 1,793,999 | -2.06(-4.54%) |
Aug 25, 2022 | 45.03 | 45.42 | 44.88 | 45.26 | 1,146,439 | +0.43(+0.96%) |
Aug 24, 2022 | 44.59 | 45.27 | 44.53 | 44.83 | 844,031 | -0.05(-0.12%) |
Aug 23, 2022 | 44.91 | 45.33 | 44.59 | 44.88 | 1,174,994 | +0.06(+0.14%) |
Aug 22, 2022 | 44.53 | 44.95 | 44.25 | 44.82 | 1,832,855 | -0.55(-1.22%) |
Aug 19, 2022 | 45.89 | 45.89 | 44.96 | 45.38 | 1,010,898 | -0.71(-1.54%) |
Aug 18, 2022 | 46.11 | 46.37 | 45.86 | 46.09 | 1,162,459 | -0.03(-0.06%) |
Aug 17, 2022 | 46.00 | 46.46 | 45.63 | 46.11 | 1,207,527 | -0.51(-1.09%) |
Aug 16, 2022 | 46.57 | 46.81 | 46.14 | 46.62 | 1,444,364 | -0.08(-0.17%) |
Aug 15, 2022 | 46.53 | 47.06 | 46.47 | 46.70 | 1,250,024 | -0.49(-1.04%) |
Aug 12, 2022 | 47.40 | 47.42 | 46.80 | 47.20 | 1,740,509 | +0.14(+0.30%) |
Aug 11, 2022 | 46.82 | 47.51 | 46.36 | 47.05 | 2,617,038 | +0.52(+1.11%) |
Aug 10, 2022 | 45.02 | 46.68 | 44.78 | 46.54 | 2,647,664 | +2.43(+5.52%) |
Aug 09, 2022 | 43.93 | 44.19 | 43.64 | 44.10 | 1,711,691 | -0.04(-0.08%) |
Aug 08, 2022 | 44.16 | 44.70 | 44.04 | 44.14 | 1,475,935 | +0.34(+0.78%) |
Aug 05, 2022 | 43.61 | 43.87 | 43.17 | 43.80 | 1,164,850 | -0.37(-0.84%) |
Aug 04, 2022 | 43.80 | 44.16 | 43.56 | 44.16 | 1,017,532 | +0.47(+1.09%) |
Aug 03, 2022 | 43.53 | 43.85 | 43.11 | 43.69 | 1,122,009 | +0.66(+1.53%) |
Aug 02, 2022 | 43.43 | 43.48 | 42.89 | 43.03 | 1,644,625 | -0.54(-1.25%) |
Aug 01, 2022 | 43.16 | 43.83 | 42.89 | 43.58 | 1,634,169 | -0.04(-0.10%) |
Jul 29, 2022 | 43.36 | 44.01 | 43.13 | 43.62 | 1,592,295 | +0.34(+0.79%) |
Jul 28, 2022 | 42.43 | 43.44 | 42.10 | 43.28 | 1,872,904 | +0.78(+1.84%) |
Jul 27, 2022 | 41.95 | 42.85 | 41.88 | 42.49 | 1,779,046 | +0.90(+2.15%) |
Jul 26, 2022 | 42.10 | 42.23 | 41.33 | 41.60 | 1,523,877 | -0.80(-1.89%) |
Jul 25, 2022 | 42.30 | 42.49 | 41.95 | 42.40 | 1,888,966 | +0.23(+0.54%) |
Jul 22, 2022 | 42.23 | 42.66 | 41.73 | 42.17 | 1,917,242 | -0.04(-0.08%) |
Jul 21, 2022 | 41.73 | 42.23 | 41.40 | 42.20 | 1,497,039 | +0.42(+1.01%) |
Jul 20, 2022 | 40.90 | 42.02 | 40.90 | 41.78 | 1,315,711 | +0.63(+1.54%) |
Jul 19, 2022 | 40.09 | 41.38 | 39.91 | 41.15 | 1,992,381 | +1.64(+4.16%) |
Jul 18, 2022 | 39.88 | 40.20 | 39.44 | 39.51 | 1,092,408 | +0.19(+0.49%) |
Jul 15, 2022 | 38.58 | 39.33 | 38.07 | 39.31 | 1,529,062 | +1.34(+3.52%) |
Jul 14, 2022 | 38.08 | 38.29 | 37.08 | 37.98 | 1,972,721 | -0.81(-2.08%) |
Jul 13, 2022 | 38.66 | 39.13 | 38.12 | 38.79 | 1,462,037 | -0.64(-1.63%) |
Jul 12, 2022 | 38.74 | 39.82 | 38.74 | 39.43 | 1,398,115 | +0.37(+0.94%) |
Jul 11, 2022 | 39.50 | 39.64 | 38.90 | 39.06 | 1,189,430 | -0.86(-2.16%) |
Jul 08, 2022 | 39.98 | 40.27 | 39.58 | 39.92 | 1,370,827 | -0.35(-0.87%) |
Jul 07, 2022 | 39.57 | 40.34 | 39.55 | 40.27 | 1,291,218 | +1.09(+2.78%) |
Jul 06, 2022 | 39.42 | 39.60 | 38.67 | 39.18 | 2,061,395 | -0.24(-0.60%) |
Jul 05, 2022 | 38.81 | 39.46 | 38.26 | 39.42 | 2,159,005 | -0.13(-0.33%) |
Jul 01, 2022 | 38.84 | 39.64 | 38.69 | 39.55 | 1,009,145 | +0.48(+1.24%) |
Jun 30, 2022 | 38.92 | 39.36 | 38.35 | 39.07 | 2,279,242 | -0.19(-0.49%) |
Jun 29, 2022 | 39.38 | 39.70 | 38.93 | 39.26 | 1,693,491 | -0.33(-0.84%) |
Jun 28, 2022 | 40.57 | 40.83 | 39.35 | 39.60 | 1,888,095 | -0.58(-1.44%) |
Jun 27, 2022 | 40.51 | 40.51 | 39.80 | 40.18 | 1,115,216 | +0.07(+0.18%) |
Jun 24, 2022 | 39.52 | 40.25 | 39.12 | 40.11 | 1,277,873 | +1.12(+2.88%) |
Jun 23, 2022 | 38.41 | 39.03 | 38.23 | 38.98 | 1,390,635 | +0.76(+1.98%) |
Jun 22, 2022 | 37.84 | 38.67 | 37.65 | 38.23 | 1,778,794 | -0.26(-0.68%) |
Jun 21, 2022 | 38.79 | 39.10 | 38.36 | 38.49 | 1,989,578 | +0.39(+1.01%) |
Jun 17, 2022 | 37.89 | 38.70 | 37.68 | 38.10 | 2,673,186 | +0.17(+0.44%) |
Jun 16, 2022 | 39.02 | 39.27 | 37.76 | 37.94 | 3,306,354 | -2.23(-5.56%) |
Jun 15, 2022 | 40.01 | 40.83 | 39.39 | 40.17 | 3,058,190 | +0.70(+1.78%) |
Jun 14, 2022 | 39.88 | 39.89 | 39.04 | 39.46 | 2,885,257 | -0.27(-0.69%) |
Jun 13, 2022 | 40.02 | 40.28 | 39.33 | 39.74 | 3,554,793 | -1.72(-4.15%) |
Jun 10, 2022 | 42.13 | 42.26 | 41.27 | 41.46 | 1,564,668 | -1.43(-3.34%) |
Jun 09, 2022 | 43.74 | 43.91 | 42.89 | 42.89 | 1,281,019 | -1.19(-2.69%) |
Jun 08, 2022 | 44.63 | 44.74 | 43.90 | 44.08 | 670,888 | -0.71(-1.59%) |
Jun 07, 2022 | 44.06 | 44.90 | 44.06 | 44.79 | 996,031 | +0.25(+0.55%) |
Jun 06, 2022 | 44.67 | 45.22 | 44.34 | 44.54 | 1,214,707 | +0.40(+0.92%) |
Jun 03, 2022 | 44.63 | 44.75 | 43.98 | 44.14 | 1,619,360 | -0.99(-2.20%) |
Jun 02, 2022 | 43.82 | 45.15 | 43.65 | 45.13 | 1,541,492 | +1.22(+2.78%) |
Jun 01, 2022 | 44.53 | 44.95 | 43.60 | 43.91 | 1,606,762 | -0.54(-1.23%) |
May 31, 2022 | 44.57 | 45.23 | 43.96 | 44.45 | 4,368,542 | +0.23(+0.52%) |
May 27, 2022 | 42.61 | 44.27 | 42.61 | 44.23 | 3,093,717 | +1.98(+4.68%) |
May 26, 2022 | 41.32 | 42.64 | 41.21 | 42.25 | 1,693,654 | +1.09(+2.64%) |
May 25, 2022 | 40.66 | 41.31 | 40.54 | 41.16 | 1,018,998 | +0.17(+0.41%) |
May 24, 2022 | 40.91 | 41.12 | 39.61 | 41.00 | 1,798,811 | -0.17(-0.40%) |
May 23, 2022 | 41.71 | 41.82 | 40.95 | 41.16 | 1,239,380 | -0.05(-0.13%) |
May 20, 2022 | 41.22 | 41.41 | 40.05 | 41.22 | 2,264,167 | +0.69(+1.71%) |
May 19, 2022 | 39.91 | 41.02 | 39.52 | 40.52 | 3,434,112 | +0.36(+0.89%) |
May 18, 2022 | 42.25 | 42.33 | 40.07 | 40.16 | 2,787,408 | -2.65(-6.19%) |
May 17, 2022 | 42.75 | 43.25 | 42.37 | 42.82 | 2,829,747 | +1.00(+2.39%) |
May 16, 2022 | 41.79 | 42.41 | 41.09 | 41.82 | 2,865,653 | +0.06(+0.15%) |
May 13, 2022 | 40.48 | 42.03 | 39.95 | 41.76 | 3,361,618 | +2.00(+5.02%) |
May 12, 2022 | 40.64 | 40.64 | 38.62 | 39.76 | 4,312,812 | -1.23(-2.99%) |
May 11, 2022 | 41.14 | 42.27 | 40.82 | 40.99 | 2,755,051 | -0.29(-0.70%) |
May 10, 2022 | 41.43 | 41.93 | 40.52 | 41.28 | 3,887,515 | +0.74(+1.84%) |
May 09, 2022 | 41.62 | 42.10 | 40.46 | 40.53 | 3,251,470 | -1.86(-4.40%) |
May 06, 2022 | 42.71 | 42.83 | 41.85 | 42.40 | 2,767,143 | -0.67(-1.56%) |
May 05, 2022 | 44.92 | 45.08 | 42.81 | 43.07 | 2,549,249 | -2.36(-5.20%) |
May 04, 2022 | 44.23 | 45.47 | 43.69 | 45.43 | 2,623,200 | +1.19(+2.69%) |
May 03, 2022 | 44.16 | 44.64 | 43.81 | 44.24 | 1,514,503 | +0.31(+0.70%) |
May 02, 2022 | 43.55 | 44.00 | 42.99 | 43.94 | 2,098,614 | +0.30(+0.68%) |
Apr 29, 2022 | 45.04 | 45.38 | 43.47 | 43.64 | 1,576,857 | -1.56(-3.45%) |
Apr 28, 2022 | 44.52 | 45.42 | 44.23 | 45.20 | 1,538,584 | +1.16(+2.62%) |
Apr 27, 2022 | 44.51 | 45.03 | 43.94 | 44.04 | 2,383,393 | +0.51(+1.17%) |
Apr 26, 2022 | 45.00 | 45.08 | 43.49 | 43.53 | 2,502,257 | -1.88(-4.14%) |
Apr 25, 2022 | 44.72 | 45.65 | 44.27 | 45.42 | 2,239,875 | +0.22(+0.48%) |
Apr 22, 2022 | 47.45 | 47.45 | 45.12 | 45.20 | 2,158,571 | -2.42(-5.09%) |
Apr 21, 2022 | 49.12 | 49.53 | 47.57 | 47.62 | 1,206,955 | -1.00(-2.05%) |
Apr 20, 2022 | 48.55 | 48.79 | 48.02 | 48.62 | 1,122,055 | +0.63(+1.31%) |
Apr 19, 2022 | 47.10 | 48.29 | 47.10 | 47.99 | 1,431,794 | +0.92(+1.95%) |
Apr 18, 2022 | 47.62 | 47.75 | 46.87 | 47.07 | 1,232,434 | -0.74(-1.56%) |
Apr 14, 2022 | 47.81 | 48.38 | 47.60 | 47.81 | 1,403,074 | +0.14(+0.29%) |
Apr 13, 2022 | 47.15 | 47.87 | 46.84 | 47.67 | 1,282,297 | +0.54(+1.15%) |
Apr 12, 2022 | 47.80 | 48.23 | 47.05 | 47.13 | 1,259,814 | -0.64(-1.34%) |
Apr 11, 2022 | 48.77 | 48.96 | 47.71 | 47.77 | 1,629,969 | -1.37(-2.78%) |
Apr 08, 2022 | 49.28 | 49.68 | 48.88 | 49.14 | 1,018,553 | -0.16(-0.32%) |
Apr 07, 2022 | 49.91 | 49.99 | 48.96 | 49.29 | 2,212,710 | -0.93(-1.85%) |
Apr 06, 2022 | 50.55 | 50.71 | 49.91 | 50.22 | 1,923,367 | -0.71(-1.39%) |
Apr 05, 2022 | 51.30 | 51.78 | 50.77 | 50.93 | 2,452,109 | -0.38(-0.73%) |
Apr 04, 2022 | 50.32 | 51.32 | 50.18 | 51.31 | 1,321,962 | +1.29(+2.57%) |
Apr 01, 2022 | 49.99 | 50.11 | 49.48 | 50.02 | 1,405,202 | +0.51(+1.03%) |
Mar 31, 2022 | 50.34 | 50.98 | 49.51 | 49.51 | 1,849,310 | -0.91(-1.81%) |
Mar 30, 2022 | 50.64 | 51.07 | 50.23 | 50.42 | 981,454 | -0.59(-1.15%) |
Mar 29, 2022 | 50.84 | 51.12 | 50.57 | 51.01 | 1,170,361 | +0.96(+1.92%) |
Mar 28, 2022 | 49.57 | 50.10 | 49.20 | 50.05 | 1,022,256 | +0.28(+0.56%) |
Mar 25, 2022 | 49.55 | 49.80 | 49.03 | 49.77 | 1,315,993 | +0.44(+0.89%) |
Mar 24, 2022 | 48.81 | 49.47 | 48.48 | 49.33 | 1,612,598 | +0.78(+1.60%) |
Mar 23, 2022 | 49.44 | 49.54 | 48.53 | 48.55 | 1,260,364 | -1.03(-2.08%) |
Mar 22, 2022 | 49.55 | 49.82 | 49.27 | 49.58 | 1,204,899 | +0.54(+1.11%) |
Mar 21, 2022 | 48.76 | 49.18 | 48.30 | 49.04 | 1,098,221 | +0.11(+0.21%) |
Mar 18, 2022 | 48.39 | 50.57 | 47.88 | 48.93 | 1,564,168 | +0.39(+0.79%) |
Mar 17, 2022 | 47.72 | 48.57 | 47.53 | 48.55 | 1,645,869 | +0.79(+1.65%) |
Mar 16, 2022 | 46.73 | 48.09 | 46.41 | 47.76 | 2,240,943 | +1.56(+3.37%) |
Mar 15, 2022 | 45.93 | 46.28 | 45.48 | 46.20 | 2,031,999 | +0.58(+1.27%) |
Mar 14, 2022 | 46.73 | 47.27 | 45.36 | 45.63 | 1,629,254 | -1.20(-2.56%) |
Mar 11, 2022 | 47.36 | 47.83 | 46.78 | 46.83 | 1,965,339 | -0.37(-0.78%) |
Mar 10, 2022 | 46.78 | 47.33 | 46.47 | 47.19 | 1,116,666 | -0.30(-0.63%) |
Mar 09, 2022 | 46.81 | 47.65 | 46.44 | 47.49 | 2,027,111 | +1.80(+3.95%) |
Mar 08, 2022 | 46.16 | 46.85 | 45.32 | 45.69 | 1,603,535 | -0.08(-0.17%) |
Mar 07, 2022 | 47.02 | 47.50 | 45.73 | 45.77 | 3,161,543 | -1.50(-3.17%) |
Mar 04, 2022 | 46.60 | 47.29 | 46.20 | 47.26 | 1,579,390 | +0.07(+0.15%) |
Mar 03, 2022 | 48.04 | 48.16 | 46.91 | 47.19 | 1,250,768 | -0.74(-1.55%) |
Mar 02, 2022 | 46.98 | 48.12 | 46.97 | 47.94 | 1,654,059 | +1.22(+2.60%) |