Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 37.95 | 38.15 | 37.57 | 38.02 | 33,152,672 | -0.20(-0.51%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.17 | 38.21 | 28,128,982 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,935,432 | -0.52(-1.30%) |
Feb 23, 2023 | 39.63 | 40.06 | 39.56 | 39.64 | 22,517,344 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.65 | 39.71 | 18,551,546 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.23 | 39.94 | 40.01 | 18,509,494 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.64 | 39.90 | 40.49 | 19,522,738 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.08 | 40.25 | 19,024,008 | -0.35(-0.85%) |
Feb 15, 2023 | 40.69 | 40.86 | 40.40 | 40.59 | 20,271,068 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.42 | 40.84 | 40.97 | 18,677,506 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.24 | 40.77 | 41.22 | 19,075,468 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.54 | 41.12 | 19,871,020 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.52 | 40.61 | 22,196,570 | -0.60(-1.46%) |
Feb 08, 2023 | 40.81 | 41.32 | 40.79 | 41.21 | 20,653,466 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.14 | 40.53 | 40.85 | 24,548,646 | -0.16(-0.39%) |
Feb 06, 2023 | 41.41 | 41.51 | 40.97 | 41.00 | 19,281,976 | -0.28(-0.68%) |
Feb 03, 2023 | 41.56 | 41.59 | 41.12 | 41.29 | 25,337,410 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.55 | 37,639,456 | +0.35(+0.84%) |
Feb 01, 2023 | 41.14 | 41.40 | 40.68 | 41.20 | 26,114,110 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.49 | 40.01 | 41.38 | 53,010,180 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.36 | 40.66 | 40.81 | 26,014,722 | -0.22(-0.55%) |
Jan 27, 2023 | 41.44 | 41.55 | 41.02 | 41.03 | 25,403,996 | -0.43(-1.04%) |
Jan 26, 2023 | 41.42 | 41.51 | 40.86 | 41.46 | 41,100,528 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.40 | 41.85 | 22,411,500 | +0.33(+0.81%) |
Jan 24, 2023 | 41.71 | 41.74 | 40.99 | 41.51 | 20,294,532 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.62 | 41.76 | 20,882,722 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.53 | 41.89 | 27,137,664 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.45 | 41.75 | 28,659,810 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.76 | 41.78 | 36,432,476 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.40 | 42.44 | 42.79 | 31,585,626 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.72 | 44.09 | 44.43 | 20,181,314 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.31 | 43.25 | 44.30 | 25,126,536 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.33 | 43.51 | 44.06 | 24,786,820 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.22 | 31,457,408 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.67 | 44.86 | 44.93 | 33,183,184 | -2.35(-4.97%) |
Jan 06, 2023 | 46.41 | 47.91 | 46.02 | 47.28 | 31,917,892 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.42 | 45.42 | 46.11 | 21,598,392 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.55 | 23,482,686 | -1.05(-2.20%) |
Jan 03, 2023 | 47.36 | 47.66 | 47.19 | 47.60 | 16,800,416 | +0.02(+0.04%) |
Dec 30, 2022 | 47.62 | 47.73 | 47.12 | 47.58 | 12,273,659 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,661,156 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.72 | 47.12 | 47.17 | 10,827,042 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.22 | 47.40 | 47.47 | 13,444,227 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.24 | 47.58 | 48.12 | 11,487,826 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.31 | 47.95 | 15,963,539 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.54 | 47.97 | 13,907,911 | +0.32(+0.66%) |
Dec 20, 2022 | 47.55 | 47.83 | 47.21 | 47.65 | 13,388,318 | -0.04(-0.08%) |
Dec 19, 2022 | 47.84 | 48.11 | 47.07 | 47.69 | 17,317,942 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.73 | 47.73 | 70,747,232 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.54 | 49.58 | 49.78 | 23,330,852 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.12 | 50.59 | 39,045,220 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.18 | 49.10 | 49.28 | 31,741,424 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,954,778 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.94 | 48.02 | 21,468,430 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.16 | 46.44 | 48.08 | 28,124,600 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.65 | 17,156,000 | +0.49(+1.07%) |
Dec 06, 2022 | 47.05 | 47.21 | 45.66 | 46.16 | 23,463,790 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.75 | 47.10 | 19,342,140 | -0.17(-0.35%) |
Dec 02, 2022 | 46.95 | 47.66 | 46.87 | 47.27 | 18,181,666 | -0.16(-0.33%) |
Dec 01, 2022 | 46.71 | 47.50 | 46.69 | 47.43 | 25,406,228 | +0.88(+1.90%) |
Nov 30, 2022 | 46.09 | 46.55 | 45.53 | 46.55 | 38,308,644 | +0.59(+1.29%) |
Nov 29, 2022 | 45.96 | 46.12 | 45.59 | 45.95 | 18,481,750 | -0.07(-0.16%) |
Nov 28, 2022 | 45.66 | 46.18 | 45.55 | 46.03 | 22,298,168 | +0.33(+0.73%) |
Nov 25, 2022 | 45.43 | 45.70 | 45.34 | 45.69 | 7,293,453 | +0.33(+0.74%) |
Nov 23, 2022 | 45.46 | 45.70 | 45.05 | 45.36 | 11,536,094 | -0.21(-0.47%) |
Nov 22, 2022 | 44.88 | 45.73 | 44.79 | 45.57 | 17,623,776 | +0.84(+1.87%) |
Nov 21, 2022 | 44.66 | 44.83 | 44.31 | 44.74 | 15,869,303 | -0.05(-0.10%) |
Nov 18, 2022 | 45.16 | 45.34 | 44.45 | 44.78 | 22,257,710 | -0.09(-0.21%) |
Nov 17, 2022 | 44.38 | 45.03 | 44.13 | 44.87 | 14,254,663 | +0.26(+0.58%) |
Nov 16, 2022 | 45.31 | 45.55 | 44.61 | 44.61 | 17,036,950 | -0.48(-1.07%) |
Nov 15, 2022 | 45.81 | 45.98 | 44.74 | 45.10 | 27,396,102 | -0.62(-1.36%) |
Nov 14, 2022 | 44.56 | 46.26 | 44.50 | 45.72 | 28,156,000 | +1.52(+3.45%) |
Nov 11, 2022 | 43.70 | 44.29 | 43.00 | 44.20 | 22,519,788 | +0.20(+0.46%) |
Nov 10, 2022 | 44.13 | 44.34 | 43.50 | 43.99 | 22,054,034 | +0.61(+1.41%) |
Nov 09, 2022 | 43.79 | 44.10 | 43.36 | 43.38 | 16,526,901 | -0.58(-1.33%) |
Nov 08, 2022 | 43.68 | 44.34 | 43.40 | 43.96 | 19,442,616 | +0.24(+0.55%) |
Nov 07, 2022 | 43.79 | 44.24 | 43.41 | 43.72 | 21,866,930 | -0.12(-0.28%) |
Nov 04, 2022 | 44.08 | 44.14 | 43.28 | 43.84 | 27,089,114 | +0.60(+1.40%) |
Nov 03, 2022 | 43.05 | 43.45 | 42.86 | 43.24 | 21,673,408 | -0.09(-0.21%) |
Nov 02, 2022 | 43.98 | 43.33 | 28,034,232 | -0.87(-1.96%) | ||
Nov 01, 2022 | 44.19 | 44.58 | 43.64 | 44.20 | 33,247,642 | +1.34(+3.14%) |
Oct 31, 2022 | 43.34 | 43.62 | 42.85 | 42.85 | 32,659,824 | -0.81(-1.86%) |
Oct 28, 2022 | 42.33 | 43.75 | 42.28 | 43.66 | 30,255,790 | +1.56(+3.69%) |
Oct 27, 2022 | 42.17 | 42.45 | 42.05 | 42.11 | 22,132,124 | -0.29(-0.69%) |
Oct 26, 2022 | 42.27 | 42.95 | 42.00 | 42.40 | 23,332,058 | +0.43(+1.03%) |
Oct 25, 2022 | 41.68 | 42.18 | 41.33 | 41.97 | 25,146,506 | +0.05(+0.11%) |
Oct 24, 2022 | 41.50 | 42.23 | 41.41 | 41.92 | 27,122,032 | +0.54(+1.31%) |
Oct 21, 2022 | 39.87 | 41.58 | 39.58 | 41.38 | 39,801,108 | +1.88(+4.75%) |
Oct 20, 2022 | 39.84 | 39.96 | 39.42 | 39.50 | 19,241,778 | -0.18(-0.46%) |
Oct 19, 2022 | 40.42 | 40.57 | 39.35 | 39.69 | 25,040,966 | -0.90(-2.22%) |
Oct 18, 2022 | 40.55 | 40.84 | 40.16 | 40.59 | 20,031,476 | +0.41(+1.01%) |
Oct 17, 2022 | 39.76 | 40.33 | 39.76 | 40.19 | 18,112,714 | +0.73(+1.84%) |
Oct 14, 2022 | 39.49 | 39.93 | 39.00 | 39.46 | 18,447,992 | -0.11(-0.28%) |
Oct 13, 2022 | 38.45 | 39.73 | 38.39 | 39.57 | 25,156,822 | +0.87(+2.26%) |
Oct 12, 2022 | 38.75 | 39.72 | 38.59 | 38.69 | 20,423,860 | +0.10(+0.26%) |
Oct 11, 2022 | 38.35 | 39.19 | 38.16 | 38.59 | 22,789,196 | +0.16(+0.41%) |
Oct 10, 2022 | 38.99 | 39.24 | 38.44 | 38.44 | 19,428,546 | -0.52(-1.35%) |
Oct 07, 2022 | 39.63 | 39.63 | 38.59 | 38.96 | 21,827,708 | -0.71(-1.79%) |
Oct 06, 2022 | 40.29 | 40.30 | 39.62 | 39.67 | 23,968,362 | -0.95(-2.33%) |
Oct 05, 2022 | 40.62 | 40.85 | 40.21 | 40.62 | 17,024,252 | -0.31(-0.76%) |
Oct 04, 2022 | 40.74 | 41.28 | 40.59 | 40.93 | 31,594,858 | +0.29(+0.72%) |
Oct 03, 2022 | 40.57 | 40.77 | 40.04 | 40.64 | 24,802,036 | +0.35(+0.87%) |
Sep 30, 2022 | 40.66 | 41.06 | 40.26 | 40.29 | 24,942,232 | -0.37(-0.91%) |
Sep 29, 2022 | 40.88 | 41.08 | 40.46 | 40.65 | 14,716,036 | -0.25(-0.61%) |
Sep 28, 2022 | 41.12 | 41.25 | 40.71 | 40.90 | 17,957,776 | +0.31(+0.77%) |
Sep 27, 2022 | 40.71 | 41.04 | 40.26 | 40.59 | 23,448,744 | +0.24(+0.59%) |
Sep 26, 2022 | 40.33 | 40.81 | 40.20 | 40.35 | 20,289,166 | -0.23(-0.57%) |
Sep 23, 2022 | 40.91 | 41.02 | 40.12 | 40.58 | 20,498,886 | -0.45(-1.10%) |
Sep 22, 2022 | 40.20 | 41.43 | 40.07 | 41.03 | 20,099,236 | +0.60(+1.48%) |
Sep 21, 2022 | 41.25 | 41.41 | 40.42 | 40.43 | 19,013,386 | -0.78(-1.90%) |
Sep 20, 2022 | 41.43 | 41.68 | 40.91 | 41.22 | 16,693,052 | -0.62(-1.47%) |
Sep 19, 2022 | 42.05 | 42.24 | 41.23 | 41.83 | 17,656,182 | -0.54(-1.28%) |
Sep 16, 2022 | 42.43 | 42.92 | 42.02 | 42.38 | 33,270,552 | +0.08(+0.20%) |
Sep 15, 2022 | 42.45 | 42.62 | 42.07 | 42.29 | 17,163,152 | -0.19(-0.45%) |
Sep 14, 2022 | 42.53 | 42.73 | 42.15 | 42.49 | 18,646,608 | -0.04(-0.09%) |
Sep 13, 2022 | 43.39 | 43.56 | 42.37 | 42.52 | 18,031,474 | -1.45(-3.29%) |
Sep 12, 2022 | 44.26 | 44.51 | 43.90 | 43.97 | 14,924,063 | -0.07(-0.17%) |
Sep 09, 2022 | 43.45 | 44.18 | 43.36 | 44.04 | 19,019,044 | +0.70(+1.61%) |
Sep 08, 2022 | 42.37 | 43.38 | 42.23 | 43.34 | 19,843,122 | +0.87(+2.06%) |
Sep 07, 2022 | 42.07 | 42.54 | 41.78 | 42.47 | 16,703,009 | +0.34(+0.81%) |
Sep 06, 2022 | 42.31 | 42.75 | 41.92 | 42.13 | 18,630,422 | +0.06(+0.13%) |
Sep 02, 2022 | 43.03 | 43.09 | 41.92 | 42.07 | 16,012,649 | -0.86(-1.99%) |
Sep 01, 2022 | 41.56 | 42.95 | 41.56 | 42.93 | 21,665,832 | +1.29(+3.10%) |
Aug 31, 2022 | 42.36 | 42.61 | 41.55 | 41.64 | 28,700,192 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,705,798 | -0.35(-0.82%) |
Aug 29, 2022 | 42.70 | 42.98 | 42.46 | 42.56 | 14,588,957 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,973,496 | -0.99(-2.25%) |
Aug 25, 2022 | 43.75 | 44.14 | 43.52 | 44.10 | 15,758,606 | +0.43(+0.99%) |
Aug 24, 2022 | 44.10 | 44.20 | 43.62 | 43.66 | 16,887,520 | -0.53(-1.21%) |
Aug 23, 2022 | 44.58 | 44.59 | 43.97 | 44.20 | 17,646,538 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.87 | 45.02 | 14,771,400 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.25 | 16,673,787 | +0.52(+1.17%) |
Aug 18, 2022 | 45.47 | 45.59 | 44.54 | 44.72 | 20,543,964 | -0.64(-1.40%) |
Aug 17, 2022 | 45.71 | 45.90 | 45.34 | 45.36 | 14,774,475 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.20 | 45.44 | 45.90 | 13,983,553 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,157,856 | -0.33(-0.72%) |
Aug 12, 2022 | 44.70 | 46.39 | 44.70 | 46.13 | 28,063,246 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.46 | 47,841,528 | -1.53(-3.32%) |
Aug 10, 2022 | 45.96 | 46.07 | 45.46 | 45.98 | 18,846,684 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.59 | 45.83 | 13,138,083 | +0.19(+0.42%) |
Aug 08, 2022 | 45.47 | 45.86 | 45.06 | 45.64 | 17,462,322 | +0.28(+0.61%) |
Aug 05, 2022 | 45.70 | 46.00 | 45.17 | 45.36 | 17,788,702 | -0.54(-1.18%) |
Aug 04, 2022 | 45.94 | 46.07 | 45.30 | 45.90 | 18,492,010 | +0.00(+0.00%) |
Aug 03, 2022 | 45.84 | 46.10 | 45.42 | 45.90 | 18,160,284 | +0.16(+0.34%) |
Aug 02, 2022 | 46.86 | 47.38 | 45.69 | 45.75 | 19,326,628 | -0.85(-1.82%) |
Aug 01, 2022 | 46.33 | 47.23 | 46.17 | 46.59 | 21,408,664 | +0.09(+0.20%) |
Jul 29, 2022 | 46.55 | 46.68 | 45.37 | 46.50 | 27,197,740 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.18 | 45.20 | 46.69 | 42,332,848 | -0.76(-1.61%) |
Jul 27, 2022 | 47.45 | 47.74 | 46.76 | 47.46 | 21,027,234 | -0.32(-0.67%) |
Jul 26, 2022 | 47.36 | 48.28 | 47.24 | 47.78 | 18,203,160 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.39 | 46.90 | 47.29 | 14,221,261 | +0.49(+1.05%) |
Jul 22, 2022 | 46.83 | 47.07 | 46.54 | 46.80 | 11,966,982 | +0.10(+0.22%) |
Jul 21, 2022 | 46.20 | 46.72 | 45.84 | 46.70 | 16,532,663 | +0.27(+0.59%) |
Jul 20, 2022 | 46.95 | 47.01 | 46.15 | 46.43 | 13,982,088 | -0.50(-1.07%) |
Jul 19, 2022 | 46.63 | 47.06 | 46.23 | 46.93 | 14,669,791 | +0.57(+1.22%) |
Jul 18, 2022 | 47.47 | 47.47 | 46.15 | 46.36 | 17,229,876 | -0.91(-1.93%) |
Jul 15, 2022 | 46.63 | 47.42 | 46.07 | 47.28 | 21,767,986 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.13 | 46.25 | 46.95 | 15,338,371 | -0.37(-0.77%) |
Jul 13, 2022 | 47.38 | 47.79 | 47.06 | 47.31 | 14,147,147 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.22 | 47.23 | 47.54 | 16,014,078 | -0.78(-1.61%) |
Jul 11, 2022 | 48.42 | 49.09 | 48.19 | 48.32 | 14,146,073 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.26 | 48.20 | 48.57 | 12,398,279 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.23 | 48.80 | 19,527,108 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.19 | 23,321,568 | +1.01(+2.15%) |
Jul 05, 2022 | 47.28 | 47.40 | 46.04 | 47.17 | 20,158,010 | -0.61(-1.28%) |
Jul 01, 2022 | 47.54 | 47.84 | 46.82 | 47.79 | 17,719,932 | -0.11(-0.23%) |
Jun 30, 2022 | 47.22 | 48.31 | 46.67 | 47.90 | 36,703,432 | +1.36(+2.92%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.28 | 46.54 | 15,263,736 | +0.26(+0.55%) |
Jun 28, 2022 | 47.35 | 47.48 | 46.05 | 46.28 | 18,014,936 | -1.11(-2.35%) |
Jun 27, 2022 | 47.03 | 47.71 | 46.83 | 47.39 | 17,682,770 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.13 | 26,647,392 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.76 | 21,959,572 | +0.93(+2.08%) |
Jun 22, 2022 | 43.88 | 45.29 | 43.64 | 44.83 | 22,313,238 | +0.88(+2.00%) |
Jun 21, 2022 | 43.23 | 44.25 | 42.89 | 43.95 | 21,508,574 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.88 | 42.28 | 42.51 | 49,671,028 | -0.87(-2.00%) |
Jun 16, 2022 | 43.57 | 43.85 | 42.99 | 43.37 | 22,355,850 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.32 | 28,183,788 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.14 | 43.78 | 25,492,248 | +0.01(+0.02%) |
Jun 13, 2022 | 44.60 | 45.02 | 43.58 | 43.77 | 29,542,090 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.93 | 45.63 | 45.65 | 26,088,022 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.23 | 47.30 | 19,238,032 | -1.54(-3.16%) |
Jun 08, 2022 | 49.39 | 49.84 | 48.79 | 48.85 | 14,020,973 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.43 | 49.29 | 16,621,708 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.42 | 48.65 | 18,108,668 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.60 | 19,840,584 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.18 | 46.63 | 48.12 | 23,973,928 | +0.28(+0.59%) |
Jun 01, 2022 | 48.65 | 48.67 | 47.35 | 47.84 | 19,096,390 | -0.61(-1.26%) |
May 31, 2022 | 48.71 | 48.87 | 47.45 | 48.45 | 72,206,816 | -0.79(-1.61%) |
May 27, 2022 | 49.26 | 49.70 | 48.89 | 49.25 | 23,433,950 | -0.07(-0.15%) |
May 26, 2022 | 49.39 | 50.17 | 49.22 | 49.32 | 25,741,162 | +0.26(+0.52%) |
May 25, 2022 | 48.60 | 49.38 | 48.46 | 49.07 | 26,275,482 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,256,784 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.31 | 26,307,976 | +0.37(+0.78%) |
May 20, 2022 | 46.83 | 48.14 | 46.71 | 47.93 | 34,155,824 | +1.66(+3.59%) |
May 19, 2022 | 45.68 | 46.48 | 45.30 | 46.27 | 21,744,810 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,381,078 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.07 | 45.84 | 46.90 | 21,851,850 | +0.61(+1.32%) |
May 16, 2022 | 45.56 | 46.64 | 45.56 | 46.29 | 21,273,606 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.40 | 45.38 | 45.60 | 24,546,226 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.07 | 44.51 | 46.03 | 36,636,072 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.43 | 44.81 | 32,772,304 | -0.04(-0.08%) |
May 10, 2022 | 44.44 | 45.22 | 44.12 | 44.84 | 30,164,528 | +0.77(+1.75%) |
May 09, 2022 | 43.84 | 44.55 | 43.29 | 44.07 | 27,655,790 | -0.36(-0.82%) |
May 06, 2022 | 43.58 | 44.60 | 43.53 | 44.44 | 21,951,828 | +0.53(+1.22%) |
May 05, 2022 | 44.82 | 44.90 | 43.09 | 43.90 | 31,254,928 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.19 | 43.41 | 45.00 | 31,575,918 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,207,176 | +0.86(+1.97%) |
May 02, 2022 | 43.20 | 44.18 | 43.01 | 43.80 | 39,967,496 | -0.66(-1.49%) |
Apr 29, 2022 | 45.19 | 45.61 | 44.40 | 44.46 | 31,403,216 | -1.30(-2.85%) |
Apr 28, 2022 | 45.71 | 46.00 | 44.84 | 45.77 | 31,151,502 | +0.70(+1.55%) |
Apr 27, 2022 | 44.50 | 45.23 | 43.69 | 45.07 | 28,492,764 | +0.64(+1.45%) |
Apr 26, 2022 | 44.39 | 45.53 | 44.33 | 44.43 | 27,991,590 | +0.07(+0.16%) |
Apr 25, 2022 | 43.36 | 44.57 | 42.70 | 44.36 | 30,224,790 | +0.74(+1.70%) |
Apr 22, 2022 | 44.36 | 44.49 | 43.40 | 43.61 | 24,499,790 | -0.89(-2.00%) |
Apr 21, 2022 | 45.24 | 45.32 | 44.33 | 44.50 | 21,078,478 | -0.58(-1.29%) |
Apr 20, 2022 | 45.31 | 45.45 | 44.59 | 45.08 | 27,314,716 | -0.39(-0.86%) |
Apr 19, 2022 | 46.81 | 47.01 | 44.74 | 45.47 | 36,951,392 | -1.50(-3.20%) |
Apr 18, 2022 | 47.87 | 48.13 | 46.78 | 46.97 | 18,820,896 | -1.16(-2.41%) |
Apr 14, 2022 | 48.39 | 48.85 | 48.06 | 48.13 | 19,025,888 | +0.02(+0.04%) |
Apr 13, 2022 | 48.14 | 48.77 | 47.75 | 48.12 | 17,408,310 | -0.01(-0.02%) |
Apr 12, 2022 | 48.30 | 48.87 | 47.70 | 48.13 | 25,169,888 | -0.74(-1.52%) |
Apr 11, 2022 | 50.25 | 51.03 | 48.73 | 48.87 | 24,481,676 | -1.12(-2.25%) |
Apr 08, 2022 | 49.70 | 50.36 | 49.35 | 49.99 | 27,161,882 | +0.01(+0.02%) |
Apr 07, 2022 | 47.57 | 50.21 | 47.57 | 49.98 | 40,053,616 | +2.08(+4.33%) |
Apr 06, 2022 | 46.36 | 48.11 | 46.36 | 47.91 | 34,997,508 | +1.48(+3.18%) |
Apr 05, 2022 | 46.04 | 47.26 | 45.99 | 46.43 | 23,371,658 | +0.27(+0.59%) |
Apr 04, 2022 | 46.92 | 47.00 | 45.64 | 46.16 | 22,604,496 | -0.57(-1.22%) |
Apr 01, 2022 | 47.23 | 47.26 | 46.30 | 46.73 | 21,048,758 | -0.18(-0.39%) |
Mar 31, 2022 | 47.12 | 47.91 | 46.88 | 46.91 | 28,780,936 | -0.61(-1.28%) |
Mar 30, 2022 | 48.21 | 48.68 | 47.09 | 47.52 | 30,454,572 | -0.27(-0.57%) |
Mar 29, 2022 | 48.93 | 49.00 | 47.68 | 47.79 | 44,103,360 | -0.49(-1.01%) |
Mar 28, 2022 | 47.60 | 48.53 | 47.58 | 48.28 | 24,125,954 | +0.45(+0.95%) |
Mar 25, 2022 | 47.79 | 48.25 | 47.58 | 47.83 | 19,241,476 | +0.17(+0.36%) |
Mar 24, 2022 | 47.61 | 47.88 | 47.38 | 47.65 | 27,781,530 | +0.36(+0.77%) |
Mar 23, 2022 | 48.04 | 48.48 | 47.26 | 47.29 | 32,202,298 | -0.77(-1.60%) |
Mar 22, 2022 | 49.11 | 49.22 | 47.57 | 48.06 | 35,659,008 | -1.04(-2.12%) |
Mar 21, 2022 | 49.15 | 50.11 | 48.84 | 49.10 | 38,169,788 | -0.29(-0.59%) |
Mar 18, 2022 | 49.28 | 49.84 | 48.66 | 49.39 | 57,182,048 | +0.24(+0.50%) |
Mar 17, 2022 | 47.95 | 49.16 | 47.84 | 49.15 | 33,766,272 | +1.20(+2.49%) |
Mar 16, 2022 | 47.61 | 48.27 | 47.28 | 47.95 | 32,999,478 | +0.64(+1.36%) |
Mar 15, 2022 | 47.68 | 47.95 | 46.38 | 47.31 | 33,289,758 | -0.04(-0.08%) |
Mar 14, 2022 | 45.96 | 47.94 | 45.66 | 47.35 | 46,691,032 | +1.79(+3.94%) |
Mar 11, 2022 | 44.53 | 46.12 | 44.35 | 45.55 | 37,193,028 | +0.97(+2.17%) |
Mar 10, 2022 | 43.78 | 44.66 | 43.54 | 44.58 | 27,073,946 | +0.41(+0.92%) |
Mar 09, 2022 | 43.61 | 44.60 | 43.49 | 44.17 | 27,274,526 | +1.19(+2.76%) |
Mar 08, 2022 | 43.11 | 43.87 | 42.10 | 42.99 | 36,319,472 | -0.49(-1.13%) |
Mar 07, 2022 | 43.72 | 44.26 | 43.06 | 43.48 | 36,598,448 | -0.61(-1.38%) |
Mar 04, 2022 | 43.04 | 44.19 | 42.96 | 44.08 | 36,664,340 | +0.74(+1.71%) |
Mar 03, 2022 | 43.20 | 44.02 | 43.02 | 43.34 | 33,699,276 | +0.12(+0.27%) |
Mar 02, 2022 | 41.78 | 43.43 | 41.68 | 43.22 | 40,281,388 | +1.77(+4.26%) |