Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.27 | 39.63 | 39.08 | 39.59 | 5,690,576 | +0.42(+1.06%) |
Mar 30, 2023 | 39.15 | 39.61 | 38.96 | 39.17 | 5,651,616 | +0.28(+0.73%) |
Mar 29, 2023 | 38.68 | 39.09 | 38.67 | 38.89 | 6,482,516 | +0.31(+0.81%) |
Mar 28, 2023 | 38.31 | 38.96 | 38.23 | 38.58 | 7,357,223 | +0.28(+0.74%) |
Mar 27, 2023 | 38.25 | 38.66 | 38.18 | 38.30 | 5,684,020 | +0.26(+0.70%) |
Mar 24, 2023 | 36.98 | 38.04 | 36.92 | 38.03 | 7,390,713 | +1.00(+2.71%) |
Mar 23, 2023 | 37.46 | 38.09 | 36.84 | 37.03 | 8,942,662 | -0.47(-1.26%) |
Mar 22, 2023 | 38.13 | 38.55 | 37.48 | 37.50 | 10,091,019 | -0.95(-2.46%) |
Mar 21, 2023 | 39.65 | 39.72 | 38.03 | 38.45 | 10,843,975 | -1.08(-2.73%) |
Mar 20, 2023 | 39.83 | 40.06 | 39.49 | 39.52 | 13,102,437 | -0.30(-0.76%) |
Mar 17, 2023 | 39.72 | 39.94 | 39.08 | 39.83 | 29,814,732 | -0.01(-0.02%) |
Mar 16, 2023 | 39.30 | 39.87 | 38.93 | 39.84 | 9,000,785 | +0.29(+0.74%) |
Mar 15, 2023 | 38.78 | 39.82 | 38.42 | 39.54 | 11,417,942 | +0.47(+1.21%) |
Mar 14, 2023 | 39.34 | 39.46 | 38.65 | 39.07 | 7,866,757 | -0.05(-0.12%) |
Mar 13, 2023 | 37.88 | 39.24 | 37.80 | 39.12 | 11,544,658 | +1.14(+3.01%) |
Mar 10, 2023 | 38.56 | 38.66 | 37.65 | 37.97 | 6,524,491 | -0.39(-1.01%) |
Mar 09, 2023 | 39.05 | 39.33 | 38.28 | 38.36 | 5,339,530 | -0.62(-1.60%) |
Mar 08, 2023 | 38.79 | 39.09 | 38.52 | 38.99 | 4,936,544 | +0.24(+0.61%) |
Mar 07, 2023 | 39.35 | 39.53 | 38.38 | 38.75 | 8,506,424 | -0.46(-1.18%) |
Mar 06, 2023 | 39.17 | 39.34 | 38.78 | 39.21 | 6,861,052 | +0.10(+0.27%) |
Mar 03, 2023 | 38.27 | 39.15 | 38.11 | 39.11 | 7,985,615 | +0.95(+2.48%) |
Mar 02, 2023 | 37.45 | 38.19 | 37.36 | 38.16 | 9,416,522 | +0.60(+1.58%) |
Mar 01, 2023 | 37.87 | 37.98 | 37.32 | 37.57 | 8,155,463 | -0.60(-1.58%) |
Feb 28, 2023 | 39.00 | 39.11 | 38.13 | 38.17 | 23,935,972 | -0.98(-2.51%) |
Feb 27, 2023 | 39.27 | 39.90 | 39.07 | 39.16 | 5,703,151 | +0.10(+0.27%) |
Feb 24, 2023 | 38.84 | 39.14 | 38.66 | 39.05 | 8,117,291 | -0.15(-0.39%) |
Feb 23, 2023 | 39.19 | 39.32 | 38.85 | 39.20 | 6,255,154 | +0.00(+0.00%) |
Feb 22, 2023 | 39.47 | 39.84 | 39.06 | 39.20 | 7,371,747 | -0.37(-0.92%) |
Feb 21, 2023 | 39.99 | 40.18 | 39.43 | 39.57 | 7,124,966 | -0.77(-1.90%) |
Feb 17, 2023 | 40.23 | 40.61 | 39.84 | 40.34 | 9,997,051 | +0.52(+1.32%) |
Feb 16, 2023 | 39.61 | 40.08 | 39.25 | 39.81 | 6,765,258 | -0.17(-0.42%) |
Feb 15, 2023 | 39.15 | 40.12 | 39.08 | 39.98 | 9,049,750 | +0.60(+1.52%) |
Feb 14, 2023 | 39.18 | 40.09 | 38.90 | 39.38 | 8,813,615 | +0.79(+2.04%) |
Feb 13, 2023 | 38.15 | 38.59 | 38.09 | 38.59 | 5,511,030 | +0.45(+1.18%) |
Feb 10, 2023 | 37.64 | 38.19 | 37.37 | 38.14 | 9,411,076 | +0.67(+1.80%) |
Feb 09, 2023 | 37.73 | 37.99 | 37.19 | 37.47 | 7,180,287 | -0.23(-0.62%) |
Feb 08, 2023 | 37.93 | 37.95 | 37.38 | 37.70 | 7,064,165 | -0.54(-1.42%) |
Feb 07, 2023 | 38.27 | 38.43 | 37.76 | 38.25 | 5,735,702 | -0.13(-0.34%) |
Feb 06, 2023 | 38.30 | 38.45 | 37.75 | 38.38 | 7,416,616 | +0.06(+0.15%) |
Feb 03, 2023 | 38.90 | 38.98 | 37.56 | 38.32 | 7,449,678 | -0.93(-2.36%) |
Feb 02, 2023 | 39.53 | 40.24 | 39.16 | 39.25 | 9,978,444 | -0.38(-0.97%) |
Feb 01, 2023 | 39.27 | 39.92 | 39.01 | 39.63 | 6,802,540 | +0.10(+0.26%) |
Jan 31, 2023 | 39.21 | 39.59 | 38.99 | 39.53 | 5,479,158 | +0.41(+1.05%) |
Jan 30, 2023 | 38.96 | 39.61 | 38.88 | 39.12 | 4,094,284 | +0.06(+0.14%) |
Jan 27, 2023 | 38.89 | 39.17 | 38.68 | 39.06 | 5,094,157 | +0.08(+0.22%) |
Jan 26, 2023 | 38.75 | 39.06 | 38.59 | 38.98 | 3,952,861 | +0.17(+0.43%) |
Jan 25, 2023 | 38.62 | 38.94 | 38.37 | 38.81 | 5,815,077 | -0.08(-0.22%) |
Jan 24, 2023 | 39.22 | 39.32 | 38.64 | 38.89 | 4,131,824 | -0.29(-0.74%) |
Jan 23, 2023 | 39.44 | 39.72 | 39.11 | 39.18 | 5,019,047 | -0.49(-1.23%) |
Jan 20, 2023 | 39.35 | 39.72 | 38.85 | 39.67 | 5,560,168 | +0.28(+0.71%) |
Jan 19, 2023 | 39.52 | 39.58 | 39.05 | 39.39 | 5,945,612 | -0.18(-0.45%) |
Jan 18, 2023 | 40.44 | 40.52 | 39.47 | 39.57 | 4,894,227 | -0.87(-2.15%) |
Jan 17, 2023 | 40.51 | 40.74 | 40.27 | 40.44 | 4,909,134 | -0.21(-0.51%) |
Jan 13, 2023 | 40.41 | 40.79 | 40.19 | 40.65 | 6,165,011 | +0.00(+0.00%) |
Jan 12, 2023 | 41.24 | 41.32 | 40.56 | 40.65 | 7,398,632 | -0.71(-1.72%) |
Jan 11, 2023 | 40.93 | 41.45 | 40.82 | 41.36 | 5,490,185 | +0.42(+1.03%) |
Jan 10, 2023 | 41.10 | 41.28 | 40.45 | 40.94 | 4,805,702 | -0.43(-1.04%) |
Jan 09, 2023 | 40.83 | 41.57 | 40.60 | 41.37 | 10,180,897 | +0.45(+1.10%) |
Jan 06, 2023 | 40.51 | 41.15 | 40.42 | 40.92 | 7,440,879 | +0.83(+2.08%) |
Jan 05, 2023 | 40.67 | 40.74 | 39.62 | 40.08 | 8,600,958 | -0.89(-2.17%) |
Jan 04, 2023 | 40.66 | 41.19 | 40.50 | 40.97 | 4,672,234 | +0.53(+1.32%) |
Jan 03, 2023 | 40.52 | 40.62 | 39.75 | 40.44 | 5,503,551 | -0.07(-0.16%) |
Dec 30, 2022 | 40.42 | 40.58 | 40.15 | 40.51 | 6,601,303 | +0.09(+0.23%) |
Dec 29, 2022 | 40.45 | 40.72 | 40.33 | 40.41 | 3,423,239 | +0.18(+0.44%) |
Dec 28, 2022 | 40.52 | 40.75 | 40.15 | 40.23 | 4,111,734 | -0.20(-0.49%) |
Dec 27, 2022 | 40.45 | 40.54 | 40.16 | 40.43 | 6,545,389 | +0.10(+0.26%) |
Dec 23, 2022 | 39.80 | 40.36 | 39.70 | 40.33 | 3,541,135 | +0.49(+1.22%) |
Dec 22, 2022 | 39.73 | 39.87 | 39.22 | 39.84 | 6,460,233 | -0.10(-0.26%) |
Dec 21, 2022 | 39.69 | 40.03 | 39.54 | 39.94 | 5,039,428 | +0.53(+1.34%) |
Dec 20, 2022 | 39.15 | 39.66 | 38.82 | 39.41 | 7,904,769 | +0.28(+0.71%) |
Dec 19, 2022 | 39.18 | 39.65 | 38.96 | 39.14 | 6,682,176 | -0.15(-0.38%) |
Dec 16, 2022 | 39.21 | 39.37 | 38.27 | 39.29 | 19,936,662 | -0.42(-1.06%) |
Dec 15, 2022 | 40.01 | 40.09 | 39.34 | 39.71 | 6,497,934 | -0.41(-1.03%) |
Dec 14, 2022 | 40.00 | 40.90 | 39.79 | 40.12 | 7,760,264 | +0.26(+0.66%) |
Dec 13, 2022 | 40.56 | 40.77 | 39.53 | 39.86 | 9,335,972 | +0.04(+0.09%) |
Dec 12, 2022 | 38.97 | 39.85 | 38.58 | 39.82 | 5,682,689 | +1.01(+2.61%) |
Dec 09, 2022 | 39.19 | 39.43 | 38.80 | 38.81 | 5,693,007 | -0.33(-0.84%) |
Dec 08, 2022 | 39.56 | 39.71 | 38.95 | 39.14 | 9,804,566 | -0.51(-1.28%) |
Dec 07, 2022 | 40.17 | 40.23 | 39.47 | 39.64 | 15,439,767 | -0.52(-1.31%) |
Dec 06, 2022 | 39.13 | 40.29 | 39.13 | 40.17 | 21,141,706 | +1.05(+2.68%) |
Dec 05, 2022 | 38.58 | 39.16 | 38.48 | 39.12 | 9,259,117 | +0.28(+0.72%) |
Dec 02, 2022 | 38.58 | 38.86 | 38.22 | 38.84 | 6,122,007 | -0.08(-0.19%) |
Dec 01, 2022 | 39.03 | 39.39 | 38.58 | 38.91 | 8,428,212 | +0.15(+0.39%) |
Nov 30, 2022 | 37.43 | 38.78 | 37.38 | 38.76 | 13,923,042 | +1.28(+3.43%) |
Nov 29, 2022 | 37.49 | 37.58 | 37.11 | 37.48 | 8,530,011 | -0.22(-0.57%) |
Nov 28, 2022 | 37.51 | 37.86 | 37.32 | 37.69 | 10,702,142 | +0.15(+0.40%) |
Nov 25, 2022 | 37.46 | 37.73 | 37.42 | 37.54 | 3,608,624 | +0.19(+0.50%) |
Nov 23, 2022 | 36.82 | 37.37 | 36.74 | 37.36 | 6,633,641 | +0.39(+1.06%) |
Nov 22, 2022 | 36.59 | 37.03 | 36.47 | 36.96 | 8,168,452 | +0.70(+1.94%) |
Nov 21, 2022 | 36.08 | 36.38 | 35.94 | 36.26 | 6,172,379 | +0.11(+0.31%) |
Nov 18, 2022 | 35.46 | 36.28 | 35.23 | 36.15 | 8,110,195 | +1.03(+2.93%) |
Nov 17, 2022 | 35.29 | 35.49 | 34.89 | 35.12 | 5,700,555 | -0.54(-1.52%) |
Nov 16, 2022 | 35.90 | 36.28 | 35.63 | 35.66 | 6,365,161 | -0.17(-0.47%) |
Nov 15, 2022 | 36.00 | 36.38 | 35.40 | 35.83 | 7,348,693 | +0.17(+0.47%) |
Nov 14, 2022 | 36.54 | 36.61 | 35.63 | 35.66 | 7,035,701 | -0.67(-1.84%) |
Nov 11, 2022 | 36.38 | 36.57 | 35.73 | 36.33 | 8,060,981 | +0.10(+0.28%) |
Nov 10, 2022 | 36.22 | 36.33 | 35.47 | 36.23 | 9,310,461 | +1.22(+3.48%) |
Nov 09, 2022 | 34.90 | 35.55 | 34.87 | 35.01 | 12,815,687 | -0.02(-0.05%) |
Nov 08, 2022 | 34.02 | 35.13 | 34.02 | 35.03 | 12,436,685 | +0.96(+2.81%) |
Nov 07, 2022 | 34.81 | 34.95 | 33.46 | 34.07 | 11,999,486 | -0.46(-1.34%) |
Nov 04, 2022 | 34.54 | 34.86 | 33.79 | 34.54 | 13,488,901 | +0.20(+0.60%) |
Nov 03, 2022 | 33.55 | 35.11 | 33.53 | 34.33 | 16,064,335 | -1.00(-2.84%) |
Nov 02, 2022 | 35.75 | 35.28 | 35.34 | 9,259,801 | -0.67(-1.86%) | |
Nov 01, 2022 | 36.13 | 36.24 | 35.80 | 36.00 | 5,779,625 | +0.16(+0.44%) |
Oct 31, 2022 | 35.95 | 36.10 | 35.66 | 35.85 | 6,775,698 | -0.16(-0.44%) |
Oct 28, 2022 | 35.07 | 36.05 | 35.07 | 36.00 | 8,175,750 | +0.98(+2.81%) |
Oct 27, 2022 | 35.35 | 35.81 | 34.94 | 35.02 | 10,429,385 | +0.08(+0.24%) |
Oct 26, 2022 | 35.12 | 35.57 | 34.70 | 34.94 | 14,339,138 | -0.14(-0.40%) |
Oct 25, 2022 | 34.25 | 35.18 | 34.23 | 35.08 | 8,056,268 | +0.83(+2.41%) |
Oct 24, 2022 | 34.32 | 34.61 | 34.06 | 34.25 | 5,589,271 | +0.14(+0.41%) |
Oct 21, 2022 | 33.20 | 34.36 | 32.93 | 34.11 | 12,568,620 | +1.10(+3.32%) |
Oct 20, 2022 | 34.03 | 34.06 | 32.68 | 33.01 | 10,857,592 | -1.22(-3.56%) |
Oct 19, 2022 | 34.30 | 34.80 | 34.16 | 34.23 | 6,742,738 | -0.66(-1.89%) |
Oct 18, 2022 | 34.89 | 35.34 | 34.62 | 34.89 | 8,080,090 | +0.43(+1.24%) |
Oct 17, 2022 | 34.65 | 35.16 | 34.38 | 34.46 | 8,511,428 | +0.47(+1.39%) |
Oct 14, 2022 | 34.91 | 35.16 | 33.89 | 33.99 | 7,352,920 | -0.59(-1.72%) |
Oct 13, 2022 | 32.89 | 34.76 | 32.81 | 34.58 | 10,038,260 | +1.18(+3.53%) |
Oct 12, 2022 | 34.87 | 34.88 | 33.38 | 33.40 | 8,147,850 | -1.40(-4.03%) |
Oct 11, 2022 | 35.02 | 35.52 | 34.74 | 34.81 | 8,952,091 | -0.32(-0.90%) |
Oct 10, 2022 | 34.53 | 35.22 | 34.53 | 35.12 | 12,381,633 | +0.79(+2.30%) |
Oct 07, 2022 | 35.01 | 35.15 | 34.15 | 34.33 | 7,664,551 | -0.74(-2.12%) |
Oct 06, 2022 | 35.82 | 35.92 | 35.01 | 35.08 | 8,418,841 | -0.87(-2.43%) |
Oct 05, 2022 | 36.46 | 36.56 | 35.45 | 35.95 | 10,674,376 | -1.22(-3.27%) |
Oct 04, 2022 | 35.99 | 37.19 | 35.92 | 37.16 | 13,303,257 | +1.42(+3.98%) |
Oct 03, 2022 | 35.53 | 36.08 | 35.09 | 35.74 | 11,344,393 | +0.95(+2.72%) |
Sep 30, 2022 | 35.24 | 35.51 | 34.70 | 34.80 | 10,353,140 | -0.27(-0.77%) |
Sep 29, 2022 | 36.62 | 36.66 | 34.72 | 35.07 | 15,105,256 | -1.79(-4.86%) |
Sep 28, 2022 | 37.50 | 37.65 | 36.81 | 36.86 | 11,134,256 | -0.44(-1.17%) |
Sep 27, 2022 | 37.83 | 38.08 | 36.90 | 37.30 | 8,939,875 | -0.40(-1.06%) |
Sep 26, 2022 | 38.71 | 38.73 | 37.32 | 37.69 | 6,645,563 | -1.01(-2.62%) |
Sep 23, 2022 | 38.24 | 38.91 | 37.91 | 38.71 | 9,341,524 | -0.01(-0.02%) |
Sep 22, 2022 | 39.07 | 39.12 | 38.53 | 38.72 | 6,989,398 | -0.39(-1.00%) |
Sep 21, 2022 | 39.96 | 40.28 | 39.08 | 39.11 | 6,901,994 | -0.63(-1.59%) |
Sep 20, 2022 | 39.93 | 40.10 | 39.61 | 39.74 | 6,933,899 | -0.57(-1.41%) |
Sep 19, 2022 | 39.89 | 40.31 | 39.73 | 40.30 | 6,981,027 | +0.17(+0.42%) |
Sep 16, 2022 | 40.16 | 40.32 | 39.77 | 40.14 | 13,990,230 | -0.03(-0.07%) |
Sep 15, 2022 | 40.95 | 40.96 | 40.04 | 40.17 | 6,181,307 | -1.03(-2.50%) |
Sep 14, 2022 | 40.91 | 41.53 | 40.89 | 41.20 | 7,182,919 | +0.31(+0.75%) |
Sep 13, 2022 | 42.39 | 42.48 | 40.70 | 40.89 | 8,557,223 | -1.94(-4.53%) |
Sep 12, 2022 | 42.67 | 42.91 | 42.36 | 42.83 | 8,180,745 | +0.25(+0.59%) |
Sep 09, 2022 | 42.52 | 42.85 | 42.20 | 42.58 | 6,972,483 | +0.44(+1.04%) |
Sep 08, 2022 | 41.67 | 42.43 | 41.62 | 42.14 | 7,762,524 | +0.24(+0.58%) |
Sep 07, 2022 | 41.04 | 42.26 | 40.97 | 41.90 | 10,997,265 | +1.13(+2.78%) |
Sep 06, 2022 | 41.07 | 41.72 | 40.68 | 40.77 | 5,992,877 | -0.18(-0.43%) |
Sep 02, 2022 | 41.54 | 42.05 | 40.86 | 40.95 | 7,428,896 | -0.34(-0.83%) |
Sep 01, 2022 | 40.61 | 41.41 | 40.61 | 41.29 | 5,812,240 | +0.50(+1.23%) |
Aug 31, 2022 | 40.91 | 41.51 | 40.78 | 40.79 | 9,000,687 | -0.14(-0.34%) |
Aug 30, 2022 | 41.77 | 41.90 | 40.76 | 40.93 | 4,882,345 | -0.87(-2.09%) |
Aug 29, 2022 | 41.22 | 42.14 | 41.09 | 41.80 | 5,434,555 | +0.27(+0.65%) |
Aug 26, 2022 | 42.79 | 42.86 | 41.49 | 41.53 | 8,162,138 | -1.03(-2.42%) |
Aug 25, 2022 | 42.43 | 42.67 | 42.06 | 42.56 | 8,036,460 | +0.31(+0.73%) |
Aug 24, 2022 | 41.76 | 42.30 | 41.73 | 42.26 | 9,116,366 | +0.39(+0.93%) |
Aug 23, 2022 | 42.05 | 42.13 | 41.53 | 41.87 | 7,708,562 | -0.26(-0.62%) |
Aug 22, 2022 | 42.67 | 42.76 | 42.00 | 42.13 | 4,207,951 | -0.73(-1.71%) |
Aug 19, 2022 | 42.97 | 43.18 | 42.77 | 42.86 | 7,797,119 | -0.16(-0.37%) |
Aug 18, 2022 | 43.03 | 43.39 | 42.85 | 43.02 | 7,369,295 | +0.06(+0.13%) |
Aug 17, 2022 | 43.12 | 43.23 | 42.72 | 42.96 | 5,987,149 | -0.41(-0.94%) |
Aug 16, 2022 | 43.33 | 43.87 | 43.26 | 43.37 | 5,502,187 | -0.01(-0.02%) |
Aug 15, 2022 | 42.76 | 43.43 | 42.75 | 43.38 | 4,946,998 | +0.49(+1.15%) |
Aug 12, 2022 | 42.26 | 42.97 | 42.26 | 42.89 | 5,245,534 | +0.75(+1.78%) |
Aug 11, 2022 | 42.04 | 42.69 | 41.89 | 42.14 | 4,608,354 | +0.16(+0.37%) |
Aug 10, 2022 | 42.01 | 42.12 | 41.35 | 41.98 | 5,407,154 | +0.12(+0.29%) |
Aug 09, 2022 | 41.61 | 42.02 | 41.46 | 41.86 | 5,337,009 | +0.39(+0.93%) |
Aug 08, 2022 | 41.83 | 41.98 | 41.22 | 41.47 | 4,334,011 | +0.19(+0.47%) |
Aug 05, 2022 | 41.49 | 42.04 | 39.92 | 41.28 | 12,611,348 | -0.27(-0.64%) |
Aug 04, 2022 | 41.02 | 41.83 | 40.97 | 41.55 | 7,529,493 | +0.69(+1.69%) |
Aug 03, 2022 | 40.82 | 41.48 | 40.53 | 40.86 | 11,597,425 | -1.40(-3.32%) |
Aug 02, 2022 | 42.67 | 42.89 | 42.18 | 42.26 | 5,748,525 | -0.26(-0.61%) |
Aug 01, 2022 | 42.79 | 42.97 | 41.97 | 42.51 | 6,164,905 | -0.35(-0.82%) |
Jul 29, 2022 | 42.43 | 43.10 | 42.43 | 42.87 | 4,969,419 | +0.20(+0.48%) |
Jul 28, 2022 | 41.52 | 42.69 | 41.32 | 42.66 | 8,864,619 | +1.67(+4.07%) |
Jul 27, 2022 | 41.07 | 41.19 | 40.58 | 40.99 | 7,922,820 | -0.22(-0.54%) |
Jul 26, 2022 | 41.15 | 41.46 | 40.89 | 41.21 | 5,049,430 | +0.26(+0.63%) |
Jul 25, 2022 | 40.66 | 41.09 | 40.46 | 40.96 | 3,862,957 | +0.37(+0.91%) |
Jul 22, 2022 | 40.09 | 40.66 | 40.08 | 40.59 | 4,469,277 | +0.70(+1.76%) |
Jul 21, 2022 | 39.80 | 39.91 | 39.40 | 39.89 | 6,724,214 | +0.15(+0.37%) |
Jul 20, 2022 | 40.48 | 40.68 | 39.73 | 39.74 | 9,498,924 | -0.55(-1.37%) |
Jul 19, 2022 | 40.77 | 40.89 | 40.22 | 40.29 | 7,814,326 | -0.06(-0.14%) |
Jul 18, 2022 | 40.85 | 41.05 | 40.33 | 40.35 | 3,979,508 | -0.43(-1.06%) |
Jul 15, 2022 | 40.86 | 41.12 | 40.23 | 40.78 | 5,320,052 | +0.07(+0.18%) |
Jul 14, 2022 | 39.55 | 40.77 | 39.41 | 40.71 | 4,883,943 | +0.51(+1.26%) |
Jul 13, 2022 | 40.27 | 40.81 | 40.08 | 40.20 | 5,309,049 | -0.58(-1.42%) |
Jul 12, 2022 | 40.92 | 41.46 | 40.57 | 40.78 | 4,335,301 | -0.18(-0.45%) |
Jul 11, 2022 | 40.79 | 41.07 | 40.33 | 40.97 | 4,173,450 | +0.13(+0.32%) |
Jul 08, 2022 | 41.09 | 41.21 | 40.57 | 40.84 | 3,744,003 | -0.09(-0.23%) |
Jul 07, 2022 | 41.32 | 41.61 | 40.89 | 40.93 | 4,939,334 | +0.12(+0.29%) |
Jul 06, 2022 | 40.70 | 41.22 | 40.15 | 40.81 | 5,006,077 | +0.59(+1.47%) |
Jul 05, 2022 | 42.27 | 42.32 | 39.41 | 40.22 | 8,746,870 | -2.26(-5.32%) |
Jul 01, 2022 | 41.68 | 42.53 | 41.62 | 42.48 | 8,343,295 | +0.69(+1.65%) |
Jun 30, 2022 | 40.71 | 42.10 | 40.46 | 41.79 | 11,579,253 | +0.90(+2.21%) |
Jun 29, 2022 | 40.51 | 41.00 | 40.50 | 40.88 | 5,242,301 | +0.42(+1.05%) |
Jun 28, 2022 | 40.54 | 40.94 | 40.20 | 40.46 | 6,360,208 | -0.01(-0.02%) |
Jun 27, 2022 | 39.84 | 40.71 | 39.73 | 40.47 | 4,842,985 | +0.55(+1.39%) |
Jun 24, 2022 | 39.01 | 39.98 | 38.82 | 39.91 | 7,778,983 | +0.98(+2.51%) |
Jun 23, 2022 | 38.68 | 39.11 | 38.55 | 38.94 | 5,333,762 | +0.50(+1.30%) |
Jun 22, 2022 | 38.05 | 38.88 | 37.90 | 38.44 | 6,422,649 | +0.08(+0.22%) |
Jun 21, 2022 | 38.02 | 38.62 | 37.81 | 38.36 | 6,964,717 | +0.64(+1.69%) |
Jun 17, 2022 | 38.16 | 38.37 | 37.04 | 37.72 | 15,875,633 | -0.29(-0.75%) |
Jun 16, 2022 | 38.27 | 38.48 | 37.59 | 38.01 | 8,515,031 | -0.96(-2.46%) |
Jun 15, 2022 | 39.33 | 39.68 | 38.40 | 38.97 | 8,205,441 | -0.05(-0.12%) |
Jun 14, 2022 | 40.39 | 40.49 | 38.47 | 39.01 | 9,884,851 | -1.26(-3.14%) |
Jun 13, 2022 | 41.73 | 41.90 | 40.13 | 40.27 | 8,778,096 | -2.15(-5.06%) |
Jun 10, 2022 | 42.52 | 42.80 | 42.14 | 42.42 | 7,186,867 | -0.60(-1.39%) |
Jun 09, 2022 | 44.18 | 44.40 | 42.90 | 43.02 | 5,709,581 | -1.39(-3.13%) |
Jun 08, 2022 | 45.12 | 45.39 | 44.31 | 44.41 | 5,993,937 | -0.81(-1.79%) |
Jun 07, 2022 | 44.79 | 45.30 | 44.53 | 45.23 | 4,402,093 | +0.46(+1.03%) |
Jun 06, 2022 | 45.27 | 45.31 | 44.66 | 44.76 | 4,831,615 | -0.17(-0.37%) |
Jun 03, 2022 | 44.94 | 45.36 | 44.94 | 44.93 | 4,821,058 | -0.24(-0.53%) |
Jun 02, 2022 | 45.62 | 45.63 | 44.33 | 45.17 | 5,663,357 | -0.18(-0.41%) |
Jun 01, 2022 | 45.64 | 45.64 | 44.89 | 45.35 | 5,261,157 | +0.04(+0.08%) |
May 31, 2022 | 45.61 | 45.81 | 45.05 | 45.32 | 13,236,563 | -0.65(-1.40%) |
May 27, 2022 | 45.22 | 45.97 | 45.12 | 45.96 | 5,666,719 | +0.64(+1.40%) |
May 26, 2022 | 45.23 | 45.64 | 45.19 | 45.33 | 5,428,615 | +0.13(+0.29%) |
May 25, 2022 | 45.02 | 45.35 | 44.87 | 45.20 | 5,621,983 | +0.18(+0.39%) |
May 24, 2022 | 44.17 | 45.20 | 43.78 | 45.02 | 6,964,516 | +0.87(+1.96%) |
May 23, 2022 | 44.07 | 44.40 | 43.71 | 44.16 | 4,699,614 | +0.68(+1.57%) |
May 20, 2022 | 43.68 | 43.91 | 42.73 | 43.47 | 6,696,301 | -0.18(-0.42%) |
May 19, 2022 | 43.39 | 43.81 | 42.80 | 43.66 | 6,313,831 | +0.20(+0.47%) |
May 18, 2022 | 43.92 | 44.16 | 43.29 | 43.46 | 7,533,571 | -0.38(-0.86%) |
May 17, 2022 | 43.34 | 43.85 | 42.75 | 43.83 | 5,556,358 | +0.62(+1.43%) |
May 16, 2022 | 43.21 | 43.57 | 42.79 | 43.22 | 5,105,575 | +0.13(+0.30%) |
May 13, 2022 | 42.56 | 43.12 | 42.28 | 43.09 | 6,065,741 | +0.81(+1.92%) |
May 12, 2022 | 43.65 | 43.98 | 41.86 | 42.28 | 13,060,973 | -1.32(-3.03%) |
May 11, 2022 | 42.76 | 44.27 | 42.66 | 43.60 | 10,274,613 | +0.79(+1.84%) |
May 10, 2022 | 43.23 | 43.95 | 42.31 | 42.81 | 9,695,432 | +0.03(+0.06%) |
May 09, 2022 | 43.08 | 43.20 | 42.37 | 42.78 | 7,062,798 | -0.30(-0.70%) |
May 06, 2022 | 42.90 | 43.32 | 42.56 | 43.08 | 11,975,676 | +0.15(+0.34%) |
May 05, 2022 | 43.61 | 43.65 | 42.52 | 42.94 | 7,702,256 | -0.93(-2.13%) |
May 04, 2022 | 43.25 | 43.90 | 42.85 | 43.87 | 8,954,670 | +1.13(+2.63%) |
May 03, 2022 | 42.89 | 43.60 | 42.60 | 42.74 | 4,931,417 | +0.04(+0.09%) |
May 02, 2022 | 42.91 | 43.30 | 42.18 | 42.71 | 6,914,332 | -0.12(-0.28%) |
Apr 29, 2022 | 44.09 | 44.22 | 42.76 | 42.83 | 7,870,114 | -1.43(-3.23%) |
Apr 28, 2022 | 43.81 | 44.40 | 43.55 | 44.26 | 7,095,717 | +0.50(+1.15%) |
Apr 27, 2022 | 44.40 | 44.72 | 43.71 | 43.75 | 7,541,588 | -0.58(-1.30%) |
Apr 26, 2022 | 44.28 | 45.17 | 44.19 | 44.33 | 5,291,738 | -0.32(-0.72%) |
Apr 25, 2022 | 44.54 | 44.81 | 43.48 | 44.65 | 6,833,894 | +0.11(+0.25%) |
Apr 22, 2022 | 45.48 | 45.65 | 44.46 | 44.54 | 8,201,451 | -1.00(-2.19%) |
Apr 21, 2022 | 45.79 | 46.42 | 45.50 | 45.54 | 5,829,925 | -0.47(-1.01%) |
Apr 20, 2022 | 45.91 | 46.38 | 45.78 | 46.00 | 6,764,994 | +0.69(+1.52%) |
Apr 19, 2022 | 45.16 | 45.41 | 44.96 | 45.32 | 4,712,273 | +0.25(+0.55%) |
Apr 18, 2022 | 44.89 | 45.21 | 44.69 | 45.07 | 5,907,207 | +0.18(+0.41%) |
Apr 14, 2022 | 44.75 | 45.18 | 44.53 | 44.89 | 7,092,965 | +0.36(+0.80%) |
Apr 13, 2022 | 44.00 | 44.60 | 43.92 | 44.53 | 7,663,154 | +0.54(+1.23%) |
Apr 12, 2022 | 44.10 | 44.55 | 43.72 | 43.99 | 8,231,107 | -0.17(-0.39%) |
Apr 11, 2022 | 45.71 | 45.90 | 44.10 | 44.16 | 8,179,515 | -1.73(-3.77%) |
Apr 08, 2022 | 45.88 | 46.04 | 45.09 | 45.89 | 6,576,480 | +0.10(+0.22%) |
Apr 07, 2022 | 45.32 | 45.89 | 45.11 | 45.79 | 14,706,767 | +0.28(+0.62%) |
Apr 06, 2022 | 44.00 | 45.63 | 43.86 | 45.51 | 14,652,664 | +1.75(+4.00%) |
Apr 05, 2022 | 43.33 | 44.11 | 43.33 | 43.76 | 9,352,884 | +0.42(+0.97%) |
Apr 04, 2022 | 43.72 | 43.75 | 42.87 | 43.34 | 6,785,996 | -0.29(-0.67%) |