Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 40.38 | 41.29 | 40.02 | 40.87 | 3,223,819 | +0.47(+1.17%) |
Feb 27, 2023 | 39.75 | 40.50 | 39.72 | 40.40 | 1,749,260 | +0.69(+1.73%) |
Feb 24, 2023 | 39.41 | 39.73 | 39.22 | 39.71 | 2,132,603 | -0.31(-0.78%) |
Feb 23, 2023 | 40.23 | 40.37 | 39.73 | 40.02 | 2,060,748 | -0.23(-0.56%) |
Feb 22, 2023 | 40.74 | 40.83 | 39.48 | 40.25 | 4,214,889 | -0.89(-2.17%) |
Feb 21, 2023 | 41.30 | 41.64 | 40.80 | 41.14 | 2,261,818 | -0.34(-0.83%) |
Feb 17, 2023 | 40.91 | 41.67 | 40.55 | 41.49 | 2,025,302 | -0.09(-0.21%) |
Feb 16, 2023 | 41.25 | 41.88 | 40.53 | 41.57 | 2,218,641 | -0.04(-0.09%) |
Feb 15, 2023 | 41.35 | 41.63 | 40.95 | 41.61 | 2,526,974 | -0.76(-1.78%) |
Feb 14, 2023 | 41.97 | 42.55 | 41.48 | 42.37 | 1,838,114 | +0.15(+0.35%) |
Feb 13, 2023 | 42.08 | 42.44 | 41.84 | 42.22 | 1,441,308 | -0.07(-0.16%) |
Feb 10, 2023 | 42.24 | 42.64 | 41.93 | 42.29 | 1,326,572 | -0.11(-0.25%) |
Feb 09, 2023 | 43.35 | 43.63 | 42.07 | 42.40 | 1,850,697 | -0.44(-1.03%) |
Feb 08, 2023 | 43.23 | 43.42 | 42.76 | 42.84 | 1,225,980 | -0.37(-0.86%) |
Feb 07, 2023 | 42.88 | 43.66 | 42.59 | 43.21 | 1,880,085 | +0.35(+0.82%) |
Feb 06, 2023 | 42.82 | 43.30 | 42.69 | 42.86 | 2,520,055 | -0.29(-0.68%) |
Feb 03, 2023 | 42.94 | 43.46 | 42.49 | 43.15 | 3,681,956 | -0.76(-1.72%) |
Feb 02, 2023 | 44.90 | 45.11 | 43.73 | 43.91 | 2,992,040 | -1.02(-2.27%) |
Feb 01, 2023 | 44.66 | 45.34 | 44.06 | 44.93 | 2,587,316 | +0.05(+0.11%) |
Jan 31, 2023 | 43.99 | 44.96 | 43.86 | 44.88 | 1,823,599 | +0.59(+1.33%) |
Jan 30, 2023 | 44.80 | 44.87 | 44.28 | 44.29 | 1,239,798 | -0.51(-1.14%) |
Jan 27, 2023 | 44.69 | 44.98 | 44.20 | 44.80 | 1,809,688 | -0.30(-0.67%) |
Jan 26, 2023 | 45.41 | 45.55 | 44.79 | 45.11 | 2,185,813 | -0.48(-1.05%) |
Jan 25, 2023 | 44.66 | 45.66 | 44.56 | 45.59 | 3,442,329 | +0.73(+1.62%) |
Jan 24, 2023 | 40.55 | 44.93 | 40.55 | 44.86 | 1,817,735 | +0.32(+0.73%) |
Jan 23, 2023 | 43.70 | 44.61 | 43.63 | 44.54 | 2,308,504 | +0.17(+0.38%) |
Jan 20, 2023 | 43.68 | 44.39 | 43.52 | 44.37 | 2,612,811 | +0.26(+0.58%) |
Jan 19, 2023 | 43.23 | 44.27 | 43.18 | 44.12 | 2,263,561 | +0.94(+2.18%) |
Jan 18, 2023 | 43.66 | 43.95 | 43.12 | 43.17 | 1,774,559 | -0.07(-0.16%) |
Jan 17, 2023 | 43.19 | 43.55 | 43.04 | 43.24 | 2,124,349 | -0.45(-1.03%) |
Jan 13, 2023 | 43.17 | 43.92 | 43.16 | 43.69 | 2,253,904 | +0.47(+1.09%) |
Jan 12, 2023 | 43.08 | 43.38 | 42.23 | 43.22 | 2,413,505 | +0.78(+1.83%) |
Jan 11, 2023 | 42.84 | 43.04 | 41.91 | 42.45 | 1,911,526 | -0.20(-0.46%) |
Jan 10, 2023 | 42.19 | 42.73 | 42.06 | 42.64 | 2,275,911 | +0.57(+1.35%) |
Jan 09, 2023 | 42.77 | 42.93 | 42.07 | 42.07 | 2,345,437 | -0.41(-0.97%) |
Jan 06, 2023 | 41.82 | 42.71 | 41.32 | 42.49 | 3,677,509 | +1.30(+3.17%) |
Jan 05, 2023 | 40.40 | 41.22 | 40.21 | 41.18 | 2,317,498 | +0.02(+0.05%) |
Jan 04, 2023 | 40.52 | 41.64 | 40.48 | 41.16 | 3,958,342 | +1.35(+3.40%) |
Jan 03, 2023 | 39.15 | 40.01 | 38.89 | 39.81 | 2,221,148 | +1.46(+3.81%) |
Dec 30, 2022 | 39.00 | 39.06 | 38.08 | 38.35 | 1,839,346 | -0.59(-1.51%) |
Dec 29, 2022 | 39.25 | 39.55 | 38.86 | 38.94 | 1,461,733 | -0.09(-0.23%) |
Dec 28, 2022 | 40.02 | 40.15 | 38.97 | 39.02 | 1,838,319 | -1.36(-3.38%) |
Dec 27, 2022 | 39.66 | 40.69 | 39.44 | 40.39 | 2,691,694 | +0.96(+2.44%) |
Dec 23, 2022 | 39.06 | 39.67 | 38.74 | 39.43 | 1,218,572 | +0.37(+0.95%) |
Dec 22, 2022 | 38.84 | 39.09 | 38.39 | 39.05 | 1,569,152 | -0.24(-0.60%) |
Dec 21, 2022 | 39.53 | 39.76 | 39.22 | 39.29 | 2,052,914 | +0.03(+0.08%) |
Dec 20, 2022 | 38.29 | 39.45 | 38.28 | 39.26 | 2,608,600 | +1.67(+4.44%) |
Dec 19, 2022 | 38.23 | 38.45 | 37.38 | 37.59 | 1,843,656 | -0.65(-1.69%) |
Dec 16, 2022 | 37.75 | 38.56 | 37.44 | 38.24 | 4,003,216 | +0.53(+1.40%) |
Dec 15, 2022 | 37.98 | 38.32 | 37.67 | 37.71 | 2,426,371 | -1.21(-3.10%) |
Dec 14, 2022 | 39.16 | 39.58 | 38.59 | 38.92 | 3,114,942 | -0.18(-0.45%) |
Dec 13, 2022 | 39.75 | 40.05 | 38.48 | 39.09 | 2,683,326 | +0.73(+1.89%) |
Dec 12, 2022 | 37.89 | 38.47 | 37.77 | 38.37 | 1,934,323 | +0.11(+0.28%) |
Dec 09, 2022 | 39.06 | 39.58 | 38.24 | 38.26 | 1,919,862 | -0.52(-1.34%) |
Dec 08, 2022 | 39.11 | 39.23 | 38.40 | 38.78 | 2,239,703 | +0.10(+0.25%) |
Dec 07, 2022 | 38.36 | 39.14 | 38.36 | 38.68 | 2,216,773 | +0.60(+1.57%) |
Dec 06, 2022 | 38.47 | 38.87 | 38.05 | 38.08 | 2,071,629 | -0.07(-0.18%) |
Dec 05, 2022 | 38.68 | 38.71 | 37.74 | 38.15 | 2,672,998 | -0.76(-1.94%) |
Dec 02, 2022 | 38.61 | 39.16 | 38.39 | 38.91 | 2,164,201 | -0.46(-1.17%) |
Dec 01, 2022 | 39.05 | 39.72 | 38.75 | 39.37 | 2,932,101 | +1.07(+2.79%) |
Nov 30, 2022 | 37.63 | 38.40 | 37.06 | 38.30 | 3,036,572 | +1.25(+3.36%) |
Nov 29, 2022 | 36.99 | 37.26 | 36.60 | 37.05 | 1,435,800 | +0.39(+1.07%) |
Nov 28, 2022 | 37.43 | 37.70 | 36.58 | 36.66 | 1,747,791 | -1.08(-2.86%) |
Nov 25, 2022 | 37.81 | 38.03 | 37.50 | 37.74 | 1,020,984 | -0.13(-0.34%) |
Nov 23, 2022 | 37.46 | 38.05 | 37.23 | 37.87 | 1,621,515 | +0.38(+1.02%) |
Nov 22, 2022 | 36.58 | 37.48 | 36.43 | 37.48 | 2,155,479 | +1.24(+3.41%) |
Nov 21, 2022 | 36.02 | 36.37 | 35.81 | 36.25 | 1,223,144 | -0.07(-0.19%) |
Nov 18, 2022 | 35.85 | 36.34 | 35.54 | 36.32 | 1,441,558 | +0.64(+1.79%) |
Nov 17, 2022 | 35.53 | 35.93 | 35.32 | 35.68 | 2,066,351 | -0.68(-1.88%) |
Nov 16, 2022 | 36.54 | 36.66 | 36.20 | 36.36 | 1,616,782 | -0.20(-0.53%) |
Nov 15, 2022 | 37.25 | 37.38 | 36.24 | 36.56 | 2,779,485 | -0.33(-0.90%) |
Nov 14, 2022 | 36.70 | 37.31 | 36.70 | 36.89 | 1,895,747 | -0.23(-0.63%) |
Nov 11, 2022 | 37.20 | 37.48 | 36.71 | 37.12 | 2,615,228 | +0.04(+0.11%) |
Nov 10, 2022 | 36.59 | 37.24 | 35.99 | 37.08 | 3,743,159 | +2.21(+6.33%) |
Nov 09, 2022 | 34.95 | 35.24 | 34.46 | 34.88 | 2,833,591 | -0.08(-0.22%) |
Nov 08, 2022 | 33.45 | 35.80 | 33.33 | 34.95 | 3,656,996 | +1.51(+4.53%) |
Nov 07, 2022 | 33.64 | 33.89 | 32.95 | 33.44 | 2,146,543 | -0.08(-0.23%) |
Nov 04, 2022 | 31.53 | 33.63 | 31.50 | 33.52 | 4,359,439 | +3.55(+11.84%) |
Nov 03, 2022 | 30.21 | 30.39 | 29.66 | 29.97 | 3,594,863 | -0.65(-2.14%) |
Nov 02, 2022 | 32.29 | 30.49 | 30.63 | 3,948,704 | -1.62(-5.03%) | |
Nov 01, 2022 | 32.80 | 33.06 | 32.06 | 32.25 | 2,971,584 | +0.30(+0.95%) |
Oct 31, 2022 | 32.24 | 32.51 | 31.93 | 31.94 | 2,335,745 | -0.68(-2.10%) |
Oct 28, 2022 | 32.60 | 32.77 | 31.92 | 32.63 | 1,917,096 | -0.32(-0.98%) |
Oct 27, 2022 | 32.98 | 33.34 | 32.71 | 32.95 | 1,931,317 | -0.08(-0.24%) |
Oct 26, 2022 | 32.72 | 33.63 | 32.56 | 33.03 | 2,985,570 | +0.76(+2.36%) |
Oct 25, 2022 | 31.91 | 32.56 | 31.89 | 32.27 | 2,252,847 | +0.34(+1.07%) |
Oct 24, 2022 | 31.51 | 32.01 | 31.17 | 31.92 | 2,470,264 | -0.02(-0.06%) |
Oct 21, 2022 | 30.66 | 32.01 | 30.61 | 31.94 | 3,471,632 | +1.35(+4.41%) |
Oct 20, 2022 | 30.33 | 31.31 | 30.02 | 30.60 | 2,349,310 | +0.22(+0.74%) |
Oct 19, 2022 | 30.70 | 30.70 | 29.83 | 30.37 | 2,905,008 | -0.75(-2.42%) |
Oct 18, 2022 | 31.05 | 31.38 | 30.64 | 31.12 | 2,369,010 | +0.49(+1.59%) |
Oct 17, 2022 | 30.83 | 31.23 | 30.50 | 30.64 | 2,102,713 | +0.64(+2.12%) |
Oct 14, 2022 | 31.01 | 31.02 | 29.82 | 30.00 | 2,765,515 | -1.21(-3.88%) |
Oct 13, 2022 | 30.29 | 31.25 | 29.08 | 31.21 | 3,133,233 | -0.08(-0.25%) |
Oct 12, 2022 | 30.93 | 31.46 | 30.75 | 31.29 | 2,034,261 | +0.29(+0.95%) |
Oct 11, 2022 | 31.08 | 31.91 | 30.89 | 31.00 | 2,067,727 | -0.13(-0.41%) |
Oct 10, 2022 | 31.27 | 32.00 | 30.92 | 31.12 | 2,060,472 | -0.41(-1.30%) |
Oct 07, 2022 | 33.08 | 33.31 | 31.50 | 31.53 | 3,163,546 | -2.13(-6.33%) |
Oct 06, 2022 | 33.06 | 33.83 | 33.03 | 33.66 | 2,585,182 | +0.32(+0.97%) |
Oct 05, 2022 | 33.27 | 33.35 | 32.49 | 33.34 | 2,717,050 | -0.66(-1.95%) |
Oct 04, 2022 | 33.41 | 34.49 | 33.08 | 34.01 | 5,876,641 | +1.14(+3.48%) |
Oct 03, 2022 | 32.27 | 33.06 | 32.08 | 32.86 | 3,379,805 | +1.24(+3.92%) |
Sep 30, 2022 | 30.94 | 32.35 | 30.92 | 31.62 | 3,188,019 | +0.62(+1.99%) |
Sep 29, 2022 | 30.51 | 31.09 | 30.20 | 31.01 | 3,424,951 | +0.37(+1.21%) |
Sep 28, 2022 | 29.38 | 30.65 | 29.37 | 30.64 | 3,155,455 | +1.79(+6.20%) |
Sep 27, 2022 | 28.80 | 29.43 | 28.80 | 28.85 | 2,283,124 | +0.43(+1.51%) |
Sep 26, 2022 | 29.19 | 29.56 | 27.97 | 28.42 | 3,940,906 | -0.94(-3.20%) |
Sep 23, 2022 | 29.90 | 30.02 | 28.80 | 29.35 | 4,529,900 | -1.35(-4.39%) |
Sep 22, 2022 | 31.09 | 31.63 | 30.58 | 30.70 | 1,998,483 | -0.25(-0.82%) |
Sep 21, 2022 | 31.12 | 31.80 | 30.43 | 30.96 | 3,362,360 | -0.04(-0.13%) |
Sep 20, 2022 | 31.14 | 31.20 | 30.56 | 31.00 | 2,002,888 | -0.70(-2.22%) |
Sep 19, 2022 | 30.89 | 31.72 | 30.80 | 31.70 | 2,185,057 | +0.33(+1.06%) |
Sep 16, 2022 | 30.47 | 31.78 | 30.37 | 31.37 | 3,430,898 | +0.41(+1.33%) |
Sep 15, 2022 | 31.55 | 31.96 | 30.52 | 30.96 | 3,086,928 | -0.96(-3.00%) |
Sep 14, 2022 | 32.01 | 32.47 | 31.78 | 31.92 | 1,470,752 | +0.09(+0.28%) |
Sep 13, 2022 | 31.96 | 32.78 | 31.73 | 31.83 | 2,260,167 | -1.13(-3.44%) |
Sep 12, 2022 | 33.08 | 33.31 | 32.67 | 32.96 | 3,449,496 | +0.66(+2.06%) |
Sep 09, 2022 | 32.07 | 32.40 | 31.83 | 32.30 | 2,171,264 | +0.63(+1.97%) |
Sep 08, 2022 | 31.05 | 31.77 | 30.92 | 31.67 | 2,361,634 | +0.37(+1.19%) |
Sep 07, 2022 | 30.10 | 31.60 | 30.00 | 31.30 | 3,023,564 | +1.15(+3.83%) |
Sep 06, 2022 | 30.58 | 30.98 | 29.99 | 30.15 | 2,665,830 | -0.29(-0.96%) |
Sep 02, 2022 | 29.67 | 30.89 | 29.48 | 30.44 | 4,311,118 | +1.36(+4.67%) |
Sep 01, 2022 | 29.33 | 29.60 | 28.98 | 29.08 | 3,567,789 | -0.72(-2.43%) |
Aug 31, 2022 | 29.89 | 30.39 | 29.70 | 29.80 | 3,291,696 | -0.34(-1.13%) |
Aug 30, 2022 | 30.71 | 30.72 | 29.93 | 30.15 | 2,523,993 | -0.49(-1.59%) |
Aug 29, 2022 | 30.65 | 31.19 | 30.50 | 30.64 | 1,829,491 | -0.30(-0.98%) |
Aug 26, 2022 | 32.14 | 32.33 | 30.65 | 30.94 | 2,270,540 | -1.18(-3.68%) |
Aug 25, 2022 | 32.32 | 32.32 | 31.56 | 32.12 | 1,857,853 | +0.20(+0.61%) |
Aug 24, 2022 | 31.57 | 31.95 | 31.24 | 31.92 | 1,736,105 | +0.29(+0.92%) |
Aug 23, 2022 | 31.41 | 32.30 | 31.33 | 31.63 | 3,165,775 | +0.39(+1.25%) |
Aug 22, 2022 | 30.66 | 31.25 | 30.60 | 31.24 | 2,633,254 | +0.17(+0.53%) |
Aug 19, 2022 | 31.45 | 31.54 | 30.82 | 31.08 | 2,485,349 | -0.60(-1.90%) |
Aug 18, 2022 | 31.73 | 32.12 | 31.40 | 31.68 | 2,394,499 | -0.01(-0.03%) |
Aug 17, 2022 | 32.59 | 32.76 | 31.46 | 31.69 | 5,539,141 | -1.22(-3.69%) |
Aug 16, 2022 | 32.85 | 33.17 | 32.37 | 32.91 | 1,838,920 | -0.10(-0.29%) |
Aug 15, 2022 | 32.51 | 33.22 | 32.39 | 33.00 | 3,314,363 | -0.16(-0.47%) |
Aug 12, 2022 | 32.60 | 33.33 | 31.49 | 33.16 | 5,670,171 | +0.43(+1.31%) |
Aug 11, 2022 | 33.90 | 34.00 | 32.66 | 32.73 | 2,767,067 | -0.99(-2.94%) |
Aug 10, 2022 | 33.47 | 34.08 | 33.15 | 33.72 | 2,549,274 | +0.53(+1.58%) |
Aug 09, 2022 | 33.56 | 33.65 | 32.74 | 33.20 | 1,641,680 | -0.16(-0.47%) |
Aug 08, 2022 | 33.41 | 33.78 | 33.30 | 33.35 | 2,249,956 | +0.54(+1.66%) |
Aug 05, 2022 | 32.02 | 32.82 | 31.45 | 32.81 | 1,800,257 | -0.03(-0.09%) |
Aug 04, 2022 | 32.18 | 33.32 | 32.05 | 32.84 | 2,373,493 | +0.97(+3.05%) |
Aug 03, 2022 | 32.88 | 32.93 | 31.55 | 31.87 | 3,377,081 | -0.83(-2.53%) |
Aug 02, 2022 | 33.54 | 33.79 | 32.67 | 32.69 | 2,438,773 | -0.62(-1.87%) |
Aug 01, 2022 | 33.48 | 33.70 | 32.95 | 33.32 | 1,794,243 | -0.05(-0.15%) |
Jul 29, 2022 | 32.68 | 33.50 | 32.02 | 33.36 | 3,466,460 | +0.93(+2.88%) |
Jul 28, 2022 | 32.77 | 33.13 | 31.89 | 32.43 | 3,543,428 | +0.46(+1.43%) |
Jul 27, 2022 | 31.61 | 32.20 | 31.23 | 31.97 | 2,718,549 | +0.41(+1.29%) |
Jul 26, 2022 | 31.00 | 31.59 | 30.93 | 31.57 | 2,527,471 | +0.61(+1.98%) |
Jul 25, 2022 | 31.61 | 31.81 | 30.69 | 30.95 | 3,097,598 | -0.66(-2.09%) |
Jul 22, 2022 | 32.13 | 32.82 | 31.37 | 31.61 | 3,030,869 | -0.20(-0.64%) |
Jul 21, 2022 | 31.48 | 32.21 | 31.35 | 31.82 | 3,682,962 | +0.40(+1.27%) |
Jul 20, 2022 | 33.19 | 33.19 | 31.39 | 31.42 | 3,260,125 | -1.64(-4.97%) |
Jul 19, 2022 | 32.99 | 33.46 | 32.81 | 33.06 | 2,310,299 | +0.12(+0.35%) |
Jul 18, 2022 | 33.42 | 33.74 | 32.91 | 32.95 | 2,061,012 | +0.07(+0.21%) |
Jul 15, 2022 | 33.39 | 33.43 | 32.53 | 32.88 | 2,354,287 | -0.24(-0.73%) |
Jul 14, 2022 | 32.83 | 33.37 | 32.02 | 33.12 | 3,242,046 | -0.97(-2.85%) |
Jul 13, 2022 | 33.41 | 34.98 | 33.32 | 34.09 | 3,100,589 | +0.37(+1.10%) |
Jul 12, 2022 | 33.65 | 34.12 | 32.97 | 33.72 | 2,973,537 | -0.10(-0.29%) |
Jul 11, 2022 | 33.91 | 34.39 | 33.79 | 33.82 | 1,600,627 | -0.41(-1.19%) |
Jul 08, 2022 | 34.31 | 34.86 | 33.84 | 34.23 | 1,630,465 | -0.11(-0.31%) |
Jul 07, 2022 | 34.24 | 34.69 | 33.76 | 34.34 | 3,719,152 | +0.41(+1.20%) |
Jul 06, 2022 | 34.23 | 34.69 | 32.94 | 33.93 | 4,493,148 | -0.14(-0.40%) |
Jul 05, 2022 | 35.59 | 35.81 | 33.56 | 34.06 | 4,352,846 | -1.99(-5.53%) |
Jul 01, 2022 | 34.56 | 36.25 | 34.32 | 36.06 | 1,945,630 | +1.01(+2.89%) |
Jun 30, 2022 | 36.16 | 36.29 | 34.99 | 35.05 | 3,440,379 | -1.44(-3.95%) |
Jun 29, 2022 | 37.30 | 37.33 | 36.19 | 36.49 | 2,093,683 | -0.36(-0.98%) |
Jun 28, 2022 | 37.88 | 38.02 | 36.84 | 36.85 | 1,603,571 | -0.86(-2.27%) |
Jun 27, 2022 | 37.16 | 37.83 | 36.96 | 37.70 | 2,712,949 | +0.54(+1.47%) |
Jun 24, 2022 | 36.22 | 37.20 | 35.83 | 37.16 | 1,926,438 | +1.00(+2.77%) |
Jun 23, 2022 | 37.10 | 37.50 | 35.80 | 36.16 | 3,596,151 | -1.05(-2.82%) |
Jun 22, 2022 | 38.02 | 38.28 | 37.21 | 37.21 | 2,989,150 | -0.89(-2.35%) |
Jun 21, 2022 | 37.61 | 38.59 | 37.41 | 38.10 | 2,175,514 | +0.74(+1.98%) |
Jun 17, 2022 | 37.72 | 37.85 | 37.05 | 37.36 | 4,820,675 | -0.50(-1.31%) |
Jun 16, 2022 | 37.43 | 38.34 | 36.86 | 37.86 | 3,076,676 | +0.06(+0.15%) |
Jun 15, 2022 | 38.65 | 38.72 | 36.65 | 37.80 | 4,577,437 | -0.04(-0.10%) |
Jun 14, 2022 | 38.80 | 38.88 | 37.34 | 37.84 | 2,976,343 | -1.03(-2.65%) |
Jun 13, 2022 | 39.92 | 40.11 | 38.68 | 38.87 | 3,437,710 | -2.24(-5.44%) |
Jun 10, 2022 | 38.91 | 41.38 | 38.62 | 41.11 | 2,278,449 | +1.69(+4.29%) |
Jun 09, 2022 | 40.35 | 40.48 | 39.30 | 39.41 | 2,149,250 | -1.24(-3.04%) |
Jun 08, 2022 | 41.05 | 41.13 | 40.41 | 40.65 | 2,627,222 | -0.49(-1.18%) |
Jun 07, 2022 | 40.47 | 41.26 | 40.47 | 41.14 | 1,983,002 | +0.49(+1.20%) |
Jun 06, 2022 | 41.45 | 41.61 | 40.22 | 40.65 | 2,133,713 | -0.53(-1.28%) |
Jun 03, 2022 | 42.02 | 42.17 | 41.09 | 41.18 | 1,569,998 | -1.05(-2.49%) |
Jun 02, 2022 | 40.89 | 42.37 | 40.72 | 42.23 | 2,289,993 | +1.97(+4.91%) |
Jun 01, 2022 | 40.42 | 40.89 | 39.81 | 40.25 | 2,490,390 | +0.07(+0.17%) |
May 31, 2022 | 41.29 | 41.69 | 39.92 | 40.18 | 2,945,139 | -1.10(-2.66%) |
May 27, 2022 | 41.65 | 41.81 | 41.15 | 41.28 | 2,014,186 | +0.09(+0.21%) |
May 26, 2022 | 41.38 | 41.56 | 40.91 | 41.20 | 2,244,557 | -0.19(-0.47%) |
May 25, 2022 | 41.01 | 41.68 | 40.82 | 41.39 | 2,288,849 | -0.19(-0.47%) |
May 24, 2022 | 40.84 | 41.65 | 40.56 | 41.58 | 2,194,976 | +0.86(+2.10%) |
May 23, 2022 | 41.22 | 41.48 | 40.37 | 40.73 | 2,304,230 | +0.28(+0.70%) |
May 20, 2022 | 40.59 | 40.63 | 39.79 | 40.45 | 2,119,991 | +0.14(+0.34%) |
May 19, 2022 | 38.93 | 40.69 | 38.93 | 40.31 | 3,772,352 | +2.22(+5.82%) |
May 18, 2022 | 38.95 | 39.09 | 37.94 | 38.09 | 1,911,957 | -0.94(-2.41%) |
May 17, 2022 | 39.03 | 39.39 | 38.40 | 39.03 | 2,093,344 | +0.46(+1.18%) |
May 16, 2022 | 38.47 | 38.67 | 38.07 | 38.58 | 2,340,507 | +0.15(+0.38%) |
May 13, 2022 | 37.92 | 38.72 | 37.63 | 38.43 | 2,516,095 | +0.26(+0.69%) |
May 12, 2022 | 39.36 | 39.75 | 37.32 | 38.17 | 4,771,631 | -2.06(-5.13%) |
May 11, 2022 | 40.90 | 41.75 | 40.06 | 40.23 | 3,184,165 | -0.12(-0.29%) |
May 10, 2022 | 41.80 | 42.14 | 39.99 | 40.35 | 2,776,294 | -0.85(-2.07%) |
May 09, 2022 | 41.64 | 42.34 | 41.08 | 41.20 | 3,642,919 | -1.58(-3.69%) |
May 06, 2022 | 42.95 | 43.56 | 42.48 | 42.78 | 2,270,641 | -0.14(-0.32%) |
May 05, 2022 | 44.98 | 44.98 | 42.41 | 42.92 | 2,131,267 | -1.51(-3.40%) |
May 04, 2022 | 43.63 | 44.58 | 43.00 | 44.43 | 2,316,101 | +0.78(+1.80%) |
May 03, 2022 | 42.94 | 43.80 | 42.92 | 43.64 | 2,008,868 | +0.79(+1.85%) |
May 02, 2022 | 42.39 | 42.86 | 41.80 | 42.85 | 2,862,346 | -0.62(-1.43%) |
Apr 29, 2022 | 44.58 | 44.69 | 43.18 | 43.47 | 5,383,837 | -0.69(-1.56%) |
Apr 28, 2022 | 43.81 | 44.33 | 43.24 | 44.16 | 3,028,333 | +0.51(+1.18%) |
Apr 27, 2022 | 43.98 | 44.29 | 43.49 | 43.64 | 2,171,366 | -0.33(-0.75%) |
Apr 26, 2022 | 45.39 | 45.51 | 43.96 | 43.97 | 2,872,698 | -1.17(-2.60%) |
Apr 25, 2022 | 44.83 | 46.00 | 43.94 | 45.15 | 4,113,385 | -1.46(-3.14%) |
Apr 22, 2022 | 46.60 | 47.33 | 45.54 | 46.61 | 2,632,749 | -0.99(-2.08%) |
Apr 21, 2022 | 49.64 | 49.87 | 47.22 | 47.60 | 2,739,795 | -2.51(-5.01%) |
Apr 20, 2022 | 49.24 | 50.30 | 49.07 | 50.11 | 1,934,063 | +0.93(+1.89%) |
Apr 19, 2022 | 49.07 | 49.53 | 48.69 | 49.18 | 1,975,340 | -0.32(-0.65%) |
Apr 18, 2022 | 50.12 | 50.29 | 49.44 | 49.50 | 2,679,872 | -0.20(-0.41%) |
Apr 14, 2022 | 49.50 | 49.99 | 49.17 | 49.70 | 2,052,741 | +0.03(+0.06%) |
Apr 13, 2022 | 49.02 | 50.24 | 48.82 | 49.67 | 2,661,984 | +1.10(+2.27%) |
Apr 12, 2022 | 48.84 | 49.27 | 48.19 | 48.57 | 2,410,213 | +0.33(+0.68%) |
Apr 11, 2022 | 48.90 | 49.57 | 47.84 | 48.24 | 2,467,495 | +0.08(+0.16%) |
Apr 08, 2022 | 47.62 | 48.31 | 47.48 | 48.16 | 1,870,523 | +0.74(+1.55%) |
Apr 07, 2022 | 46.79 | 47.76 | 46.67 | 47.42 | 2,288,423 | +0.60(+1.28%) |
Apr 06, 2022 | 46.48 | 47.18 | 46.19 | 46.82 | 2,011,224 | +0.58(+1.26%) |
Apr 05, 2022 | 47.75 | 48.39 | 46.09 | 46.24 | 2,367,646 | -1.04(-2.19%) |
Apr 04, 2022 | 47.60 | 47.98 | 46.87 | 47.28 | 1,821,951 | -0.08(-0.16%) |
Apr 01, 2022 | 45.83 | 47.44 | 45.76 | 47.36 | 2,008,305 | +1.25(+2.71%) |
Mar 31, 2022 | 47.00 | 47.33 | 46.09 | 46.11 | 2,045,408 | -0.75(-1.59%) |
Mar 30, 2022 | 46.30 | 46.86 | 46.21 | 46.85 | 2,886,027 | +0.78(+1.68%) |
Mar 29, 2022 | 44.56 | 46.15 | 44.30 | 46.08 | 2,052,756 | +0.60(+1.32%) |
Mar 28, 2022 | 46.04 | 46.22 | 45.04 | 45.48 | 2,150,699 | -1.31(-2.80%) |
Mar 25, 2022 | 46.66 | 46.87 | 46.14 | 46.78 | 1,588,308 | -0.06(-0.12%) |
Mar 24, 2022 | 47.21 | 47.99 | 46.45 | 46.84 | 2,612,083 | -0.06(-0.12%) |
Mar 23, 2022 | 46.63 | 47.11 | 46.43 | 46.90 | 1,754,949 | +0.44(+0.94%) |
Mar 22, 2022 | 46.92 | 46.92 | 45.89 | 46.46 | 1,953,422 | -0.42(-0.89%) |
Mar 21, 2022 | 46.53 | 47.63 | 46.47 | 46.88 | 2,219,760 | +0.73(+1.59%) |
Mar 18, 2022 | 45.70 | 46.67 | 45.21 | 46.15 | 5,960,591 | +0.02(+0.04%) |
Mar 17, 2022 | 46.16 | 47.31 | 46.03 | 46.13 | 2,862,173 | +0.55(+1.21%) |
Mar 16, 2022 | 44.99 | 45.79 | 44.30 | 45.58 | 3,647,207 | +0.25(+0.55%) |
Mar 15, 2022 | 43.93 | 45.75 | 43.23 | 45.32 | 2,906,259 | +0.14(+0.30%) |
Mar 14, 2022 | 45.33 | 45.94 | 44.72 | 45.19 | 4,274,477 | -1.28(-2.74%) |
Mar 11, 2022 | 45.75 | 46.89 | 45.62 | 46.46 | 3,383,743 | -0.99(-2.10%) |
Mar 10, 2022 | 46.60 | 47.46 | 3,429,916 | +0.87(+1.87%) | ||
Mar 09, 2022 | 44.69 | 47.21 | 44.45 | 46.59 | 3,918,226 | -0.09(-0.19%) |
Mar 08, 2022 | 46.51 | 48.63 | 46.22 | 46.68 | 6,791,330 | +0.41(+0.88%) |
Mar 07, 2022 | 45.42 | 46.66 | 44.73 | 46.27 | 4,384,777 | +1.13(+2.50%) |
Mar 04, 2022 | 44.15 | 45.37 | 43.82 | 45.14 | 3,659,646 | +1.12(+2.55%) |
Mar 03, 2022 | 43.86 | 44.15 | 43.30 | 44.02 | 1,927,593 | +0.25(+0.57%) |
Mar 02, 2022 | 43.72 | 44.45 | 43.11 | 43.77 | 2,683,935 | -0.51(-1.16%) |