Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 51.81 | 52.38 | 51.74 | 52.11 | 1,416,155 | +0.39(+0.75%) |
Mar 30, 2023 | 51.95 | 52.05 | 51.23 | 51.72 | 1,243,979 | +0.38(+0.73%) |
Mar 29, 2023 | 51.30 | 51.71 | 50.98 | 51.34 | 1,717,145 | +0.74(+1.47%) |
Mar 28, 2023 | 49.44 | 50.92 | 49.44 | 50.60 | 1,712,264 | +1.06(+2.15%) |
Mar 27, 2023 | 48.77 | 49.95 | 48.49 | 49.54 | 2,124,034 | +1.15(+2.37%) |
Mar 24, 2023 | 47.38 | 48.57 | 47.15 | 48.39 | 1,805,115 | -0.09(-0.19%) |
Mar 23, 2023 | 49.38 | 50.17 | 47.95 | 48.48 | 2,790,651 | -0.37(-0.75%) |
Mar 22, 2023 | 50.03 | 50.52 | 48.81 | 48.85 | 1,959,466 | -0.96(-1.93%) |
Mar 21, 2023 | 49.78 | 50.26 | 48.95 | 49.81 | 1,963,768 | +1.27(+2.62%) |
Mar 20, 2023 | 47.41 | 48.64 | 46.99 | 48.54 | 2,367,636 | +1.47(+3.12%) |
Mar 17, 2023 | 47.71 | 47.82 | 46.12 | 47.07 | 3,187,681 | -0.78(-1.63%) |
Mar 16, 2023 | 46.27 | 48.59 | 45.95 | 47.85 | 6,466,463 | +0.95(+2.03%) |
Mar 15, 2023 | 47.58 | 47.75 | 45.13 | 46.90 | 10,811,510 | -2.64(-5.34%) |
Mar 14, 2023 | 50.41 | 51.57 | 49.15 | 49.55 | 3,764,620 | -0.80(-1.58%) |
Mar 13, 2023 | 50.74 | 52.33 | 49.93 | 50.34 | 3,263,688 | -1.83(-3.51%) |
Mar 10, 2023 | 53.02 | 53.81 | 51.93 | 52.17 | 1,694,289 | -0.86(-1.62%) |
Mar 09, 2023 | 53.86 | 54.69 | 52.92 | 53.03 | 2,750,430 | -0.41(-0.76%) |
Mar 08, 2023 | 53.31 | 54.16 | 52.91 | 53.44 | 1,505,058 | +0.06(+0.12%) |
Mar 07, 2023 | 54.77 | 55.04 | 53.28 | 53.37 | 1,519,119 | -1.73(-3.14%) |
Mar 06, 2023 | 55.04 | 55.29 | 54.35 | 55.10 | 2,992,275 | -0.64(-1.14%) |
Mar 03, 2023 | 53.74 | 55.85 | 53.74 | 55.74 | 2,221,624 | +1.28(+2.34%) |
Mar 02, 2023 | 54.10 | 55.05 | 53.71 | 54.46 | 3,486,528 | +0.87(+1.62%) |
Mar 01, 2023 | 52.46 | 53.66 | 52.19 | 53.60 | 2,251,317 | +1.34(+2.57%) |
Feb 28, 2023 | 53.13 | 53.22 | 52.13 | 52.25 | 2,280,147 | -0.54(-1.02%) |
Feb 27, 2023 | 52.71 | 53.17 | 52.37 | 52.79 | 1,623,990 | +0.45(+0.87%) |
Feb 24, 2023 | 50.94 | 52.36 | 50.58 | 52.34 | 1,613,702 | +0.76(+1.47%) |
Feb 23, 2023 | 51.81 | 52.03 | 50.88 | 51.58 | 1,658,401 | +0.78(+1.53%) |
Feb 22, 2023 | 51.09 | 51.58 | 50.18 | 50.80 | 2,349,657 | -0.23(-0.45%) |
Feb 21, 2023 | 51.34 | 51.68 | 50.88 | 51.03 | 1,665,968 | -0.47(-0.92%) |
Feb 17, 2023 | 53.04 | 53.28 | 51.42 | 51.51 | 3,143,167 | -2.56(-4.74%) |
Feb 16, 2023 | 54.90 | 55.16 | 53.99 | 54.07 | 1,859,238 | -0.89(-1.62%) |
Feb 15, 2023 | 54.79 | 55.20 | 54.06 | 54.95 | 1,665,543 | -0.73(-1.31%) |
Feb 14, 2023 | 56.04 | 56.95 | 55.52 | 55.69 | 1,684,182 | -0.80(-1.41%) |
Feb 13, 2023 | 55.80 | 56.71 | 55.42 | 56.48 | 1,407,102 | +0.43(+0.78%) |
Feb 10, 2023 | 55.41 | 56.34 | 55.20 | 56.05 | 1,749,323 | +1.56(+2.87%) |
Feb 09, 2023 | 54.98 | 55.38 | 54.27 | 54.48 | 1,268,692 | -0.37(-0.67%) |
Feb 08, 2023 | 54.83 | 55.41 | 54.23 | 54.85 | 1,995,579 | +0.12(+0.22%) |
Feb 07, 2023 | 53.64 | 54.92 | 53.05 | 54.73 | 1,883,202 | +1.32(+2.48%) |
Feb 06, 2023 | 53.35 | 53.70 | 52.34 | 53.41 | 1,281,802 | -0.13(-0.24%) |
Feb 03, 2023 | 53.47 | 54.84 | 53.35 | 53.54 | 1,789,222 | +0.04(+0.07%) |
Feb 02, 2023 | 54.90 | 54.98 | 53.11 | 53.50 | 2,395,232 | -1.24(-2.26%) |
Feb 01, 2023 | 56.27 | 56.61 | 54.14 | 54.74 | 3,142,172 | -2.07(-3.65%) |
Jan 31, 2023 | 55.77 | 56.88 | 55.23 | 56.81 | 1,654,197 | +0.93(+1.67%) |
Jan 30, 2023 | 56.13 | 56.95 | 55.81 | 55.88 | 2,524,429 | -1.57(-2.74%) |
Jan 27, 2023 | 56.22 | 57.61 | 56.16 | 57.45 | 2,929,383 | +1.18(+2.10%) |
Jan 26, 2023 | 55.87 | 56.32 | 54.94 | 56.27 | 1,806,185 | +1.16(+2.10%) |
Jan 25, 2023 | 55.59 | 55.73 | 54.45 | 55.11 | 1,553,687 | -0.88(-1.57%) |
Jan 24, 2023 | 56.08 | 56.50 | 55.56 | 55.99 | 1,466,009 | -0.49(-0.87%) |
Jan 23, 2023 | 56.07 | 56.54 | 55.94 | 56.48 | 1,688,236 | +0.68(+1.21%) |
Jan 20, 2023 | 54.95 | 55.99 | 54.60 | 55.81 | 1,965,921 | +0.82(+1.50%) |
Jan 19, 2023 | 53.77 | 55.35 | 53.60 | 54.98 | 2,377,589 | +1.11(+2.06%) |
Jan 18, 2023 | 54.64 | 55.62 | 53.78 | 53.87 | 3,459,555 | -0.17(-0.31%) |
Jan 17, 2023 | 53.26 | 54.12 | 53.23 | 54.04 | 3,321,656 | +1.03(+1.94%) |
Jan 13, 2023 | 52.50 | 53.24 | 52.10 | 53.01 | 1,624,068 | +0.36(+0.68%) |
Jan 12, 2023 | 52.06 | 53.04 | 51.62 | 52.65 | 1,963,571 | +1.18(+2.30%) |
Jan 11, 2023 | 51.78 | 52.37 | 50.93 | 51.47 | 1,950,425 | +0.25(+0.49%) |
Jan 10, 2023 | 51.19 | 51.32 | 50.09 | 51.22 | 1,598,412 | +0.19(+0.38%) |
Jan 09, 2023 | 51.36 | 51.97 | 50.91 | 51.02 | 2,638,701 | +0.60(+1.19%) |
Jan 06, 2023 | 48.89 | 50.56 | 48.68 | 50.42 | 2,266,047 | +2.34(+4.87%) |
Jan 05, 2023 | 48.06 | 49.09 | 47.87 | 48.08 | 3,242,731 | -0.26(-0.54%) |
Jan 04, 2023 | 47.83 | 49.14 | 47.75 | 48.34 | 3,371,992 | +0.11(+0.23%) |
Jan 03, 2023 | 50.79 | 50.86 | 48.11 | 48.23 | 3,468,284 | -3.12(-6.07%) |
Dec 30, 2022 | 51.20 | 51.77 | 51.03 | 51.35 | 1,455,020 | -0.22(-0.43%) |
Dec 29, 2022 | 50.10 | 51.68 | 50.10 | 51.57 | 2,068,383 | +1.26(+2.50%) |
Dec 28, 2022 | 51.71 | 51.94 | 50.11 | 50.31 | 1,636,032 | -2.03(-3.89%) |
Dec 27, 2022 | 52.06 | 52.73 | 51.58 | 52.35 | 1,736,909 | +0.72(+1.40%) |
Dec 23, 2022 | 49.86 | 51.63 | 49.86 | 51.63 | 1,576,891 | +2.30(+4.67%) |
Dec 22, 2022 | 50.86 | 50.89 | 48.80 | 49.32 | 1,798,366 | -1.55(-3.05%) |
Dec 21, 2022 | 50.72 | 50.92 | 50.04 | 50.88 | 1,506,753 | +1.06(+2.13%) |
Dec 20, 2022 | 49.25 | 49.99 | 48.97 | 49.81 | 1,485,635 | +0.65(+1.32%) |
Dec 19, 2022 | 49.09 | 49.31 | 48.37 | 49.17 | 2,789,295 | +0.68(+1.39%) |
Dec 16, 2022 | 49.30 | 49.63 | 48.29 | 48.49 | 21,998,484 | -1.82(-3.62%) |
Dec 15, 2022 | 50.67 | 50.84 | 49.23 | 50.31 | 6,786,847 | -0.67(-1.31%) |
Dec 14, 2022 | 51.83 | 51.96 | 50.59 | 50.98 | 5,288,080 | -0.41(-0.80%) |
Dec 13, 2022 | 51.35 | 52.23 | 51.22 | 51.39 | 2,106,676 | +1.20(+2.40%) |
Dec 12, 2022 | 50.14 | 50.90 | 49.67 | 50.19 | 1,972,258 | +0.48(+0.97%) |
Dec 09, 2022 | 50.10 | 50.49 | 49.69 | 49.70 | 2,063,697 | -0.26(-0.53%) |
Dec 08, 2022 | 50.96 | 51.65 | 49.70 | 49.97 | 1,950,005 | -0.09(-0.18%) |
Dec 07, 2022 | 50.50 | 51.12 | 49.73 | 50.06 | 1,909,582 | -0.41(-0.81%) |
Dec 06, 2022 | 51.67 | 52.54 | 50.40 | 50.47 | 2,386,165 | -1.56(-2.99%) |
Dec 05, 2022 | 55.23 | 55.80 | 51.79 | 52.03 | 2,834,204 | -2.58(-4.72%) |
Dec 02, 2022 | 53.99 | 55.32 | 53.99 | 54.60 | 1,765,170 | +0.17(+0.32%) |
Dec 01, 2022 | 54.92 | 55.71 | 54.25 | 54.43 | 2,233,002 | +0.05(+0.08%) |
Nov 30, 2022 | 55.06 | 55.76 | 53.77 | 54.38 | 2,881,904 | +0.25(+0.45%) |
Nov 29, 2022 | 54.45 | 54.73 | 53.38 | 54.14 | 1,913,736 | +0.36(+0.68%) |
Nov 28, 2022 | 53.51 | 54.57 | 52.99 | 53.77 | 1,702,537 | -1.01(-1.85%) |
Nov 25, 2022 | 54.91 | 55.25 | 54.58 | 54.79 | 802,130 | +0.17(+0.32%) |
Nov 23, 2022 | 54.49 | 55.21 | 54.38 | 54.61 | 1,581,235 | -0.74(-1.33%) |
Nov 22, 2022 | 55.09 | 55.53 | 54.48 | 55.35 | 1,653,579 | +1.23(+2.27%) |
Nov 21, 2022 | 53.46 | 54.14 | 51.84 | 54.12 | 2,451,202 | -0.26(-0.49%) |
Nov 18, 2022 | 53.47 | 54.52 | 53.04 | 54.38 | 1,832,675 | -0.35(-0.63%) |
Nov 17, 2022 | 54.37 | 55.02 | 53.61 | 54.73 | 1,658,275 | -0.58(-1.05%) |
Nov 16, 2022 | 56.51 | 56.55 | 55.18 | 55.31 | 1,408,667 | -1.46(-2.57%) |
Nov 15, 2022 | 55.92 | 56.94 | 55.40 | 56.77 | 1,437,721 | +1.33(+2.40%) |
Nov 14, 2022 | 55.93 | 56.75 | 55.42 | 55.44 | 1,318,062 | -0.95(-1.68%) |
Nov 11, 2022 | 56.59 | 56.98 | 56.11 | 56.39 | 2,108,746 | +0.89(+1.61%) |
Nov 10, 2022 | 54.71 | 55.68 | 54.55 | 55.50 | 2,493,879 | +1.92(+3.59%) |
Nov 09, 2022 | 54.64 | 54.91 | 53.34 | 53.57 | 2,774,309 | -1.77(-3.19%) |
Nov 08, 2022 | 55.71 | 55.99 | 54.78 | 55.34 | 2,283,499 | -0.37(-0.67%) |
Nov 07, 2022 | 55.99 | 56.42 | 55.19 | 55.71 | 2,306,376 | +0.01(+0.02%) |
Nov 04, 2022 | 56.37 | 56.70 | 54.93 | 55.70 | 2,615,261 | +1.06(+1.93%) |
Nov 03, 2022 | 53.74 | 55.28 | 53.35 | 54.65 | 2,664,756 | +0.10(+0.18%) |
Nov 02, 2022 | 54.89 | 54.55 | 2,111,411 | -0.42(-0.76%) | ||
Nov 01, 2022 | 55.62 | 55.77 | 54.77 | 54.97 | 1,560,191 | +0.38(+0.70%) |
Oct 31, 2022 | 53.78 | 55.27 | 53.69 | 54.58 | 1,859,983 | +0.09(+0.17%) |
Oct 28, 2022 | 54.82 | 55.09 | 53.46 | 54.49 | 1,845,128 | -0.20(-0.37%) |
Oct 27, 2022 | 55.42 | 56.01 | 54.48 | 54.69 | 1,999,467 | -0.06(-0.12%) |
Oct 26, 2022 | 54.34 | 55.60 | 54.28 | 54.76 | 2,047,157 | +0.68(+1.26%) |
Oct 25, 2022 | 53.47 | 54.19 | 53.17 | 54.07 | 1,733,567 | +0.68(+1.28%) |
Oct 24, 2022 | 53.04 | 53.99 | 52.72 | 53.39 | 2,275,599 | -0.02(-0.03%) |
Oct 21, 2022 | 51.74 | 53.61 | 51.59 | 53.41 | 3,102,817 | +1.80(+3.49%) |
Oct 20, 2022 | 51.05 | 52.54 | 50.95 | 51.61 | 3,701,028 | +1.22(+2.42%) |
Oct 19, 2022 | 48.76 | 50.50 | 48.73 | 50.39 | 2,326,339 | +1.95(+4.02%) |
Oct 18, 2022 | 49.34 | 49.54 | 47.29 | 48.44 | 2,146,283 | -0.31(-0.64%) |
Oct 17, 2022 | 49.32 | 50.25 | 48.72 | 48.75 | 1,909,899 | +0.55(+1.13%) |
Oct 14, 2022 | 49.08 | 49.86 | 48.16 | 48.20 | 3,081,581 | -1.55(-3.11%) |
Oct 13, 2022 | 46.79 | 49.98 | 46.79 | 49.75 | 2,992,460 | +2.00(+4.20%) |
Oct 12, 2022 | 47.86 | 48.47 | 46.70 | 47.75 | 2,778,168 | -0.33(-0.68%) |
Oct 11, 2022 | 47.83 | 49.22 | 47.52 | 48.07 | 3,051,300 | -0.84(-1.71%) |
Oct 10, 2022 | 49.99 | 50.92 | 48.51 | 48.91 | 1,497,096 | -1.06(-2.11%) |
Oct 07, 2022 | 49.49 | 50.45 | 49.11 | 49.97 | 3,293,254 | +0.78(+1.59%) |
Oct 06, 2022 | 48.58 | 49.70 | 48.37 | 49.18 | 2,663,853 | +0.20(+0.41%) |
Oct 05, 2022 | 48.45 | 49.46 | 47.23 | 48.98 | 3,043,318 | +0.23(+0.47%) |
Oct 04, 2022 | 46.84 | 48.79 | 46.54 | 48.76 | 3,212,950 | +3.08(+6.74%) |
Oct 03, 2022 | 44.30 | 45.92 | 44.10 | 45.68 | 2,937,565 | +3.27(+7.71%) |
Sep 30, 2022 | 42.19 | 43.22 | 41.73 | 42.41 | 2,285,146 | -0.15(-0.34%) |
Sep 29, 2022 | 42.21 | 42.69 | 41.23 | 42.55 | 2,533,367 | +0.15(+0.34%) |
Sep 28, 2022 | 41.53 | 42.73 | 41.23 | 42.41 | 5,545,122 | +1.20(+2.92%) |
Sep 27, 2022 | 41.62 | 42.03 | 40.77 | 41.21 | 4,700,119 | +0.43(+1.05%) |
Sep 26, 2022 | 42.37 | 43.03 | 40.48 | 40.78 | 4,036,427 | -1.93(-4.52%) |
Sep 23, 2022 | 44.17 | 44.35 | 42.55 | 42.71 | 3,602,562 | -3.52(-7.62%) |
Sep 22, 2022 | 47.94 | 48.07 | 46.21 | 46.23 | 2,915,700 | -0.84(-1.78%) |
Sep 21, 2022 | 49.42 | 49.51 | 47.04 | 47.07 | 2,449,352 | -1.38(-2.86%) |
Sep 20, 2022 | 48.65 | 48.87 | 47.54 | 48.46 | 1,813,533 | -0.63(-1.28%) |
Sep 19, 2022 | 47.42 | 49.21 | 47.32 | 49.08 | 1,891,787 | -0.01(-0.02%) |
Sep 16, 2022 | 48.89 | 49.15 | 47.80 | 49.09 | 2,806,987 | -0.17(-0.35%) |
Sep 15, 2022 | 49.49 | 50.30 | 48.89 | 49.27 | 6,157,012 | -1.15(-2.28%) |
Sep 14, 2022 | 49.76 | 51.10 | 49.67 | 50.41 | 4,945,807 | +1.17(+2.37%) |
Sep 13, 2022 | 49.71 | 50.74 | 49.16 | 49.25 | 2,188,060 | -1.30(-2.58%) |
Sep 12, 2022 | 50.52 | 51.54 | 50.29 | 50.55 | 2,375,450 | +0.95(+1.92%) |
Sep 09, 2022 | 48.97 | 49.96 | 48.86 | 49.60 | 1,858,545 | +1.86(+3.90%) |
Sep 08, 2022 | 47.39 | 47.92 | 46.74 | 47.74 | 2,385,933 | +0.52(+1.10%) |
Sep 07, 2022 | 46.87 | 47.81 | 46.79 | 47.22 | 1,865,235 | -1.11(-2.29%) |
Sep 06, 2022 | 49.95 | 50.11 | 48.19 | 48.32 | 2,504,834 | -1.11(-2.25%) |
Sep 02, 2022 | 49.80 | 50.23 | 49.10 | 49.43 | 1,747,247 | +0.98(+2.02%) |
Sep 01, 2022 | 48.28 | 48.96 | 47.93 | 48.46 | 2,198,991 | -0.79(-1.61%) |
Aug 31, 2022 | 48.63 | 50.49 | 48.46 | 49.25 | 2,078,525 | -0.64(-1.28%) |
Aug 30, 2022 | 51.26 | 51.44 | 49.43 | 49.88 | 2,496,272 | -2.22(-4.26%) |
Aug 29, 2022 | 50.76 | 52.48 | 50.73 | 52.10 | 2,447,760 | +0.98(+1.92%) |
Aug 26, 2022 | 52.19 | 52.65 | 50.99 | 51.12 | 2,355,014 | -0.80(-1.54%) |
Aug 25, 2022 | 51.21 | 52.00 | 51.09 | 51.92 | 3,304,173 | +1.07(+2.10%) |
Aug 24, 2022 | 50.29 | 51.02 | 49.96 | 50.85 | 2,673,042 | +0.42(+0.84%) |
Aug 23, 2022 | 50.31 | 51.08 | 49.97 | 50.43 | 3,811,953 | +1.32(+2.69%) |
Aug 22, 2022 | 48.72 | 49.14 | 47.72 | 49.11 | 5,892,964 | +1.43(+3.00%) |
Aug 19, 2022 | 47.69 | 48.08 | 47.22 | 47.68 | 6,182,270 | -0.27(-0.55%) |
Aug 18, 2022 | 47.41 | 47.99 | 47.28 | 47.94 | 2,890,975 | +1.23(+2.64%) |
Aug 17, 2022 | 46.26 | 47.05 | 46.14 | 46.71 | 2,590,708 | +0.19(+0.40%) |
Aug 16, 2022 | 47.48 | 47.66 | 46.21 | 46.52 | 2,640,670 | -0.35(-0.75%) |
Aug 15, 2022 | 46.18 | 47.10 | 45.51 | 46.87 | 2,527,572 | -1.33(-2.75%) |
Aug 12, 2022 | 47.59 | 48.20 | 47.06 | 48.20 | 2,059,981 | +0.39(+0.81%) |
Aug 11, 2022 | 47.03 | 48.46 | 46.93 | 47.82 | 2,747,807 | +1.70(+3.68%) |
Aug 10, 2022 | 45.41 | 46.48 | 44.81 | 46.12 | 2,421,390 | +1.00(+2.22%) |
Aug 09, 2022 | 46.47 | 46.72 | 44.86 | 45.12 | 2,715,372 | +0.17(+0.38%) |
Aug 08, 2022 | 44.73 | 45.37 | 44.47 | 44.95 | 3,046,918 | +0.42(+0.94%) |
Aug 05, 2022 | 43.10 | 44.90 | 42.85 | 44.53 | 4,791,706 | +0.93(+2.14%) |
Aug 04, 2022 | 44.61 | 45.42 | 43.45 | 43.59 | 4,424,742 | -1.04(-2.34%) |
Aug 03, 2022 | 46.67 | 46.90 | 44.60 | 44.64 | 2,991,561 | -1.64(-3.55%) |
Aug 02, 2022 | 46.41 | 46.69 | 45.77 | 46.28 | 2,323,687 | -0.13(-0.28%) |
Aug 01, 2022 | 46.48 | 47.05 | 45.79 | 46.41 | 2,948,708 | -0.86(-1.81%) |
Jul 29, 2022 | 46.66 | 47.48 | 46.61 | 47.27 | 3,121,606 | +1.62(+3.55%) |
Jul 28, 2022 | 45.54 | 45.76 | 44.51 | 45.65 | 2,972,962 | +0.64(+1.43%) |
Jul 27, 2022 | 44.00 | 45.06 | 43.77 | 45.01 | 3,510,527 | +1.45(+3.32%) |
Jul 26, 2022 | 44.84 | 45.27 | 43.46 | 43.56 | 3,297,149 | -0.57(-1.28%) |
Jul 25, 2022 | 43.26 | 44.60 | 43.09 | 44.12 | 3,168,651 | +1.48(+3.47%) |
Jul 22, 2022 | 43.41 | 43.79 | 42.34 | 42.64 | 2,720,063 | -0.59(-1.37%) |
Jul 21, 2022 | 42.21 | 43.27 | 41.74 | 43.23 | 3,426,854 | -0.48(-1.10%) |
Jul 20, 2022 | 42.50 | 43.95 | 42.33 | 43.71 | 3,131,775 | +0.87(+2.04%) |
Jul 19, 2022 | 41.62 | 43.03 | 41.59 | 42.84 | 5,963,012 | +1.04(+2.50%) |
Jul 18, 2022 | 41.51 | 42.58 | 41.41 | 41.80 | 3,415,687 | +1.29(+3.19%) |
Jul 15, 2022 | 40.87 | 41.11 | 40.09 | 40.50 | 3,021,382 | +0.58(+1.46%) |
Jul 14, 2022 | 39.06 | 39.93 | 38.18 | 39.92 | 4,820,905 | -0.80(-1.96%) |
Jul 13, 2022 | 40.56 | 41.59 | 40.34 | 40.72 | 4,227,742 | -0.32(-0.77%) |
Jul 12, 2022 | 40.93 | 41.49 | 40.24 | 41.03 | 4,657,196 | -0.92(-2.20%) |
Jul 11, 2022 | 41.72 | 42.31 | 41.15 | 41.96 | 3,847,363 | -0.31(-0.73%) |
Jul 08, 2022 | 43.17 | 43.31 | 41.92 | 42.27 | 3,484,994 | -0.43(-1.00%) |
Jul 07, 2022 | 42.84 | 43.22 | 42.25 | 42.70 | 5,801,304 | +1.35(+3.27%) |
Jul 06, 2022 | 43.42 | 44.15 | 40.26 | 41.34 | 5,933,219 | -2.61(-5.94%) |
Jul 05, 2022 | 45.69 | 45.87 | 41.90 | 43.95 | 5,110,023 | -2.95(-6.28%) |
Jul 01, 2022 | 46.33 | 47.40 | 45.52 | 46.90 | 2,910,674 | +0.93(+2.03%) |
Jun 30, 2022 | 45.46 | 46.56 | 44.81 | 45.97 | 4,280,260 | -0.57(-1.23%) |
Jun 29, 2022 | 48.68 | 48.93 | 46.37 | 46.54 | 4,810,367 | -1.23(-2.58%) |
Jun 28, 2022 | 47.16 | 48.03 | 46.73 | 47.77 | 4,361,822 | +2.09(+4.57%) |
Jun 27, 2022 | 43.80 | 45.74 | 43.59 | 45.68 | 4,761,504 | +2.42(+5.60%) |
Jun 24, 2022 | 43.56 | 44.16 | 42.99 | 43.26 | 5,218,536 | +0.65(+1.53%) |
Jun 23, 2022 | 44.88 | 45.17 | 42.27 | 42.61 | 5,231,396 | -1.96(-4.40%) |
Jun 22, 2022 | 44.29 | 45.58 | 44.03 | 44.57 | 4,277,410 | -2.48(-5.28%) |
Jun 21, 2022 | 46.43 | 47.52 | 46.31 | 47.05 | 3,921,619 | +2.12(+4.73%) |
Jun 17, 2022 | 46.91 | 47.31 | 43.48 | 44.93 | 6,572,999 | -2.76(-5.78%) |
Jun 16, 2022 | 49.07 | 49.29 | 47.16 | 47.69 | 7,879,273 | -2.95(-5.82%) |
Jun 15, 2022 | 51.28 | 51.77 | 49.36 | 50.63 | 5,222,994 | -0.57(-1.11%) |
Jun 14, 2022 | 52.99 | 53.39 | 50.46 | 51.20 | 3,248,379 | -0.89(-1.70%) |
Jun 13, 2022 | 52.87 | 53.09 | 50.77 | 52.09 | 3,269,039 | -2.75(-5.01%) |
Jun 10, 2022 | 55.60 | 55.88 | 54.18 | 54.84 | 3,040,758 | -1.52(-2.70%) |
Jun 09, 2022 | 57.27 | 57.38 | 56.33 | 56.36 | 1,799,498 | -1.41(-2.44%) |
Jun 08, 2022 | 57.82 | 58.41 | 57.21 | 57.77 | 2,324,967 | -0.27(-0.47%) |
Jun 07, 2022 | 56.26 | 58.16 | 55.99 | 58.04 | 2,083,329 | +1.53(+2.71%) |
Jun 06, 2022 | 57.92 | 57.94 | 56.19 | 56.51 | 1,936,752 | -0.71(-1.24%) |
Jun 03, 2022 | 57.50 | 57.90 | 56.54 | 57.22 | 2,307,049 | -0.41(-0.70%) |
Jun 02, 2022 | 56.80 | 58.23 | 56.43 | 57.63 | 2,318,938 | +0.53(+0.93%) |
Jun 01, 2022 | 56.86 | 57.82 | 56.26 | 57.09 | 1,897,604 | +1.01(+1.79%) |
May 31, 2022 | 58.51 | 58.73 | 56.08 | 56.09 | 2,779,873 | -0.51(-0.90%) |
May 27, 2022 | 55.46 | 56.60 | 55.20 | 56.59 | 1,898,949 | +0.99(+1.78%) |
May 26, 2022 | 55.44 | 56.00 | 55.21 | 55.60 | 2,351,073 | +0.63(+1.15%) |
May 25, 2022 | 54.39 | 55.49 | 54.29 | 54.97 | 1,719,275 | +0.55(+1.01%) |
May 24, 2022 | 53.83 | 54.43 | 53.20 | 54.42 | 2,275,075 | +0.08(+0.16%) |
May 23, 2022 | 52.87 | 54.89 | 52.76 | 54.34 | 2,222,784 | +2.05(+3.91%) |
May 20, 2022 | 52.73 | 53.15 | 51.32 | 52.29 | 2,504,557 | +0.03(+0.06%) |
May 19, 2022 | 50.83 | 53.13 | 50.63 | 52.26 | 2,287,113 | +0.55(+1.06%) |
May 18, 2022 | 53.58 | 53.69 | 51.18 | 51.71 | 2,499,780 | -1.60(-3.00%) |
May 17, 2022 | 53.99 | 54.05 | 52.90 | 53.30 | 2,869,619 | +0.08(+0.14%) |
May 16, 2022 | 51.51 | 53.48 | 51.39 | 53.23 | 2,967,724 | +1.79(+3.49%) |
May 13, 2022 | 49.52 | 51.48 | 49.52 | 51.44 | 2,708,936 | +2.74(+5.63%) |
May 12, 2022 | 49.36 | 49.62 | 47.65 | 48.70 | 4,175,710 | -0.76(-1.54%) |
May 11, 2022 | 50.35 | 51.83 | 49.32 | 49.46 | 3,069,691 | +0.03(+0.07%) |
May 10, 2022 | 50.29 | 51.63 | 48.45 | 49.42 | 4,624,552 | -0.10(-0.20%) |
May 09, 2022 | 52.54 | 52.83 | 49.33 | 49.53 | 4,511,728 | -4.35(-8.07%) |
May 06, 2022 | 54.45 | 54.85 | 52.97 | 53.87 | 2,552,073 | -0.08(-0.16%) |
May 05, 2022 | 55.98 | 56.42 | 52.86 | 53.96 | 2,561,042 | -1.55(-2.79%) |
May 04, 2022 | 55.11 | 55.56 | 53.52 | 55.50 | 3,050,521 | +1.56(+2.88%) |
May 03, 2022 | 51.66 | 54.15 | 51.66 | 53.95 | 2,655,659 | +2.16(+4.18%) |
May 02, 2022 | 51.43 | 52.05 | 50.43 | 51.78 | 2,975,857 | -0.53(-1.02%) |
Apr 29, 2022 | 52.98 | 53.73 | 51.99 | 52.32 | 3,685,971 | -0.64(-1.21%) |
Apr 28, 2022 | 52.89 | 53.44 | 50.75 | 52.96 | 4,073,275 | +0.92(+1.77%) |
Apr 27, 2022 | 51.65 | 52.46 | 50.57 | 52.04 | 3,417,262 | +0.76(+1.48%) |
Apr 26, 2022 | 52.22 | 52.75 | 51.05 | 51.28 | 3,485,267 | -0.59(-1.14%) |
Apr 25, 2022 | 52.04 | 52.44 | 50.40 | 51.87 | 5,551,183 | -2.14(-3.96%) |
Apr 22, 2022 | 55.54 | 55.66 | 53.75 | 54.01 | 3,880,876 | -1.93(-3.45%) |
Apr 21, 2022 | 58.73 | 59.70 | 55.72 | 55.93 | 4,021,870 | -2.22(-3.82%) |
Apr 20, 2022 | 57.07 | 58.56 | 57.07 | 58.16 | 2,905,153 | +1.56(+2.76%) |
Apr 19, 2022 | 56.31 | 57.09 | 55.94 | 56.59 | 2,206,906 | -0.22(-0.39%) |
Apr 18, 2022 | 56.00 | 57.29 | 55.99 | 56.81 | 3,032,102 | +1.19(+2.14%) |
Apr 14, 2022 | 55.12 | 55.68 | 55.05 | 55.62 | 2,247,810 | +0.28(+0.50%) |
Apr 13, 2022 | 54.78 | 55.42 | 54.23 | 55.34 | 2,506,845 | +0.83(+1.52%) |
Apr 12, 2022 | 53.96 | 54.78 | 53.63 | 54.51 | 3,229,627 | +1.71(+3.23%) |
Apr 11, 2022 | 53.80 | 54.01 | 52.56 | 52.81 | 3,355,973 | -1.54(-2.83%) |
Apr 08, 2022 | 53.56 | 54.38 | 53.41 | 54.34 | 2,829,934 | +1.02(+1.92%) |
Apr 07, 2022 | 52.70 | 53.33 | 52.12 | 53.32 | 3,047,546 | +0.68(+1.28%) |
Apr 06, 2022 | 53.33 | 53.68 | 51.90 | 52.65 | 3,593,858 | -0.29(-0.54%) |
Apr 05, 2022 | 54.47 | 55.33 | 52.82 | 52.93 | 3,245,500 | -1.19(-2.20%) |
Apr 04, 2022 | 53.87 | 54.18 | 53.14 | 54.13 | 3,646,640 | +0.80(+1.51%) |