Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 43.85 | 44.09 | 42.89 | 43.45 | 2,248,509 | +0.14(+0.33%) |
Apr 27, 2023 | 43.06 | 43.42 | 42.72 | 43.31 | 2,495,243 | +0.26(+0.60%) |
Apr 26, 2023 | 43.54 | 43.67 | 42.89 | 43.05 | 1,351,238 | -0.39(-0.90%) |
Apr 25, 2023 | 44.18 | 44.34 | 43.42 | 43.44 | 1,942,598 | -0.83(-1.88%) |
Apr 24, 2023 | 44.14 | 44.31 | 43.61 | 44.27 | 1,434,200 | +0.51(+1.16%) |
Apr 21, 2023 | 43.85 | 44.15 | 43.50 | 43.77 | 1,289,908 | +0.16(+0.37%) |
Apr 20, 2023 | 43.73 | 43.90 | 43.30 | 43.60 | 1,879,635 | -0.53(-1.21%) |
Apr 19, 2023 | 43.91 | 44.39 | 43.75 | 44.14 | 3,231,227 | +0.12(+0.28%) |
Apr 18, 2023 | 44.44 | 45.22 | 43.87 | 44.01 | 2,851,453 | -0.54(-1.22%) |
Apr 17, 2023 | 44.01 | 44.66 | 43.46 | 44.56 | 1,806,130 | +0.55(+1.26%) |
Apr 14, 2023 | 44.87 | 45.70 | 43.80 | 44.01 | 3,136,356 | -0.72(-1.60%) |
Apr 13, 2023 | 45.52 | 45.56 | 44.61 | 44.72 | 2,218,817 | -1.31(-2.84%) |
Apr 12, 2023 | 46.67 | 46.74 | 46.01 | 46.03 | 1,141,720 | -0.28(-0.60%) |
Apr 11, 2023 | 45.88 | 46.54 | 45.74 | 46.31 | 2,908,262 | +0.41(+0.89%) |
Apr 10, 2023 | 45.38 | 45.91 | 45.37 | 45.90 | 1,626,569 | +0.24(+0.52%) |
Apr 06, 2023 | 45.65 | 45.71 | 44.65 | 45.66 | 2,445,458 | +0.25(+0.55%) |
Apr 05, 2023 | 45.59 | 45.81 | 44.91 | 45.41 | 1,599,175 | -0.20(-0.44%) |
Apr 04, 2023 | 45.08 | 45.75 | 45.02 | 45.61 | 2,712,531 | +0.27(+0.59%) |
Apr 03, 2023 | 44.43 | 46.14 | 44.43 | 45.34 | 4,234,826 | +1.19(+2.70%) |
Mar 31, 2023 | 43.28 | 44.18 | 43.18 | 44.15 | 1,906,900 | +1.14(+2.64%) |
Mar 30, 2023 | 43.15 | 43.31 | 42.80 | 43.01 | 1,603,181 | +0.45(+1.07%) |
Mar 29, 2023 | 42.00 | 42.69 | 41.83 | 42.56 | 1,341,571 | +0.97(+2.34%) |
Mar 28, 2023 | 41.97 | 42.54 | 41.33 | 41.59 | 1,610,378 | -0.89(-2.09%) |
Mar 27, 2023 | 42.79 | 43.05 | 42.37 | 42.47 | 1,815,559 | -0.16(-0.38%) |
Mar 24, 2023 | 41.59 | 42.63 | 41.57 | 42.63 | 2,355,539 | +0.92(+2.20%) |
Mar 23, 2023 | 42.06 | 42.71 | 41.55 | 41.72 | 1,651,626 | -0.17(-0.41%) |
Mar 22, 2023 | 43.20 | 43.20 | 41.80 | 41.89 | 3,211,244 | -1.74(-3.99%) |
Mar 21, 2023 | 44.66 | 44.81 | 43.13 | 43.63 | 1,798,278 | -0.87(-1.95%) |
Mar 20, 2023 | 44.18 | 44.61 | 43.76 | 44.50 | 1,438,777 | +0.69(+1.57%) |
Mar 17, 2023 | 44.04 | 44.30 | 43.57 | 43.81 | 2,529,625 | -0.27(-0.62%) |
Mar 16, 2023 | 43.54 | 44.17 | 42.83 | 44.08 | 2,484,277 | +0.32(+0.73%) |
Mar 15, 2023 | 43.95 | 44.22 | 42.97 | 43.76 | 2,322,890 | -0.53(-1.19%) |
Mar 14, 2023 | 44.39 | 44.84 | 43.87 | 44.29 | 1,989,787 | +0.32(+0.73%) |
Mar 13, 2023 | 42.94 | 44.75 | 42.76 | 43.97 | 2,166,850 | +0.86(+1.99%) |
Mar 10, 2023 | 44.25 | 44.26 | 42.82 | 43.11 | 4,313,645 | -1.04(-2.35%) |
Mar 09, 2023 | 44.92 | 45.26 | 44.10 | 44.15 | 1,457,941 | -0.67(-1.50%) |
Mar 08, 2023 | 44.68 | 45.26 | 44.51 | 44.82 | 1,300,146 | +0.00(+0.00%) |
Mar 07, 2023 | 45.32 | 45.52 | 44.48 | 44.82 | 1,279,181 | -0.51(-1.13%) |
Mar 06, 2023 | 46.05 | 46.12 | 45.21 | 45.33 | 1,324,614 | -0.64(-1.40%) |
Mar 03, 2023 | 45.25 | 46.01 | 45.19 | 45.97 | 1,886,074 | +1.07(+2.38%) |
Mar 02, 2023 | 43.95 | 44.91 | 43.78 | 44.90 | 1,762,307 | +0.71(+1.60%) |
Mar 01, 2023 | 43.99 | 44.26 | 43.23 | 44.19 | 2,143,525 | -0.21(-0.47%) |
Feb 28, 2023 | 44.14 | 45.21 | 44.01 | 44.40 | 3,688,055 | +0.30(+0.69%) |
Feb 27, 2023 | 43.93 | 44.22 | 42.96 | 44.10 | 3,352,421 | +0.90(+2.08%) |
Feb 24, 2023 | 42.76 | 43.93 | 42.09 | 43.20 | 3,919,893 | +1.47(+3.53%) |
Feb 23, 2023 | 41.58 | 41.99 | 41.40 | 41.73 | 2,624,746 | +0.37(+0.89%) |
Feb 22, 2023 | 42.76 | 42.79 | 41.17 | 41.36 | 1,622,237 | -1.23(-2.88%) |
Feb 21, 2023 | 42.51 | 42.69 | 42.27 | 42.59 | 1,668,283 | -0.24(-0.55%) |
Feb 17, 2023 | 42.89 | 43.01 | 42.26 | 42.82 | 2,290,614 | -0.08(-0.18%) |
Feb 16, 2023 | 43.10 | 43.33 | 42.69 | 42.90 | 1,619,689 | -0.75(-1.71%) |
Feb 15, 2023 | 42.61 | 43.69 | 42.53 | 43.65 | 2,827,164 | +0.79(+1.85%) |
Feb 14, 2023 | 43.40 | 43.96 | 42.81 | 42.85 | 2,017,120 | -0.78(-1.80%) |
Feb 13, 2023 | 43.18 | 43.82 | 43.00 | 43.64 | 2,905,245 | +0.48(+1.12%) |
Feb 10, 2023 | 43.07 | 43.39 | 42.45 | 43.15 | 2,596,555 | -0.25(-0.57%) |
Feb 09, 2023 | 44.84 | 45.17 | 43.30 | 43.40 | 2,940,639 | -1.56(-3.47%) |
Feb 08, 2023 | 45.82 | 45.86 | 44.94 | 44.96 | 3,954,288 | -0.88(-1.92%) |
Feb 07, 2023 | 45.17 | 46.09 | 44.79 | 45.84 | 3,628,498 | +0.29(+0.64%) |
Feb 06, 2023 | 44.06 | 45.82 | 44.06 | 45.54 | 3,837,687 | +1.59(+3.61%) |
Feb 03, 2023 | 43.73 | 43.98 | 43.07 | 43.96 | 1,561,770 | -0.35(-0.79%) |
Feb 02, 2023 | 43.46 | 44.67 | 43.44 | 44.31 | 1,724,831 | +1.30(+3.03%) |
Feb 01, 2023 | 42.94 | 43.22 | 42.00 | 43.00 | 2,181,084 | -0.26(-0.61%) |
Jan 31, 2023 | 41.74 | 43.33 | 41.68 | 43.27 | 3,194,716 | +1.49(+3.57%) |
Jan 30, 2023 | 41.52 | 42.29 | 41.29 | 41.77 | 1,896,828 | -0.47(-1.12%) |
Jan 27, 2023 | 41.38 | 42.42 | 41.24 | 42.25 | 1,423,982 | +0.82(+1.98%) |
Jan 26, 2023 | 41.24 | 41.45 | 40.97 | 41.42 | 1,315,732 | +0.41(+0.99%) |
Jan 25, 2023 | 40.98 | 41.25 | 40.86 | 41.02 | 1,853,795 | -0.18(-0.44%) |
Jan 24, 2023 | 41.10 | 41.54 | 40.74 | 41.20 | 3,066,461 | +0.25(+0.60%) |
Jan 23, 2023 | 40.34 | 41.07 | 39.94 | 40.95 | 2,347,554 | +0.67(+1.67%) |
Jan 20, 2023 | 39.87 | 40.28 | 39.47 | 40.28 | 1,250,032 | +0.34(+0.85%) |
Jan 19, 2023 | 39.26 | 40.10 | 39.26 | 39.94 | 2,006,120 | +0.39(+0.98%) |
Jan 18, 2023 | 40.38 | 40.58 | 39.53 | 39.55 | 2,610,876 | -0.50(-1.25%) |
Jan 17, 2023 | 39.55 | 40.11 | 39.33 | 40.05 | 2,449,900 | +0.63(+1.61%) |
Jan 13, 2023 | 39.70 | 40.09 | 39.22 | 39.42 | 2,125,296 | -0.68(-1.70%) |
Jan 12, 2023 | 39.94 | 40.23 | 39.52 | 40.10 | 1,041,718 | +0.33(+0.83%) |
Jan 11, 2023 | 38.45 | 39.78 | 38.24 | 39.77 | 1,982,727 | +1.91(+5.04%) |
Jan 10, 2023 | 37.92 | 38.00 | 37.22 | 37.86 | 1,416,284 | -0.18(-0.47%) |
Jan 09, 2023 | 37.17 | 38.19 | 37.07 | 38.04 | 2,409,260 | +0.81(+2.18%) |
Jan 06, 2023 | 37.09 | 37.43 | 36.73 | 37.23 | 1,909,582 | +0.41(+1.10%) |
Jan 05, 2023 | 36.91 | 36.99 | 36.20 | 36.82 | 2,654,647 | -0.45(-1.22%) |
Jan 04, 2023 | 37.34 | 38.13 | 37.12 | 37.28 | 3,180,115 | +0.10(+0.28%) |
Jan 03, 2023 | 37.78 | 38.08 | 36.78 | 37.17 | 2,779,167 | -0.86(-2.26%) |
Dec 30, 2022 | 38.40 | 38.40 | 37.59 | 38.03 | 1,225,899 | -0.39(-1.01%) |
Dec 29, 2022 | 37.82 | 38.54 | 37.76 | 38.42 | 1,683,203 | +0.90(+2.39%) |
Dec 28, 2022 | 38.61 | 38.61 | 37.44 | 37.52 | 1,346,264 | -0.69(-1.81%) |
Dec 27, 2022 | 37.91 | 38.21 | 37.61 | 38.21 | 1,181,890 | +0.23(+0.61%) |
Dec 23, 2022 | 37.14 | 37.98 | 37.05 | 37.98 | 1,250,152 | +0.63(+1.70%) |
Dec 22, 2022 | 37.06 | 37.38 | 36.60 | 37.35 | 1,711,489 | -0.07(-0.20%) |
Dec 21, 2022 | 37.21 | 37.93 | 37.05 | 37.42 | 2,637,722 | +0.49(+1.31%) |
Dec 20, 2022 | 36.70 | 37.30 | 36.18 | 36.94 | 3,121,359 | -0.09(-0.25%) |
Dec 19, 2022 | 37.51 | 37.69 | 36.70 | 37.03 | 3,905,459 | -0.73(-1.93%) |
Dec 16, 2022 | 38.90 | 38.90 | 36.42 | 37.76 | 39,043,832 | -1.09(-2.81%) |
Dec 15, 2022 | 38.84 | 39.21 | 38.35 | 38.85 | 4,840,316 | -0.49(-1.26%) |
Dec 14, 2022 | 40.15 | 40.93 | 39.30 | 39.34 | 4,546,001 | -1.04(-2.57%) |
Dec 13, 2022 | 41.61 | 42.22 | 40.26 | 40.38 | 4,281,568 | -0.07(-0.16%) |
Dec 12, 2022 | 40.10 | 40.48 | 39.83 | 40.45 | 2,748,212 | +0.34(+0.84%) |
Dec 09, 2022 | 39.76 | 40.47 | 39.69 | 40.11 | 2,708,941 | +0.21(+0.54%) |
Dec 08, 2022 | 39.54 | 40.46 | 39.50 | 39.89 | 2,557,767 | +0.60(+1.52%) |
Dec 07, 2022 | 38.87 | 39.78 | 38.75 | 39.30 | 2,575,935 | +0.25(+0.65%) |
Dec 06, 2022 | 39.35 | 39.86 | 38.91 | 39.05 | 2,887,484 | -0.49(-1.25%) |
Dec 05, 2022 | 40.79 | 40.86 | 39.53 | 39.54 | 6,434,027 | +0.49(+1.27%) |
Dec 02, 2022 | 38.32 | 39.20 | 38.11 | 39.05 | 2,331,393 | +0.39(+1.01%) |
Dec 01, 2022 | 38.97 | 39.96 | 38.01 | 38.65 | 1,427,167 | +0.01(+0.02%) |
Nov 30, 2022 | 36.80 | 38.73 | 36.63 | 38.64 | 2,252,543 | +1.69(+4.57%) |
Nov 29, 2022 | 36.34 | 36.97 | 36.10 | 36.95 | 1,569,250 | +0.63(+1.72%) |
Nov 28, 2022 | 37.57 | 37.78 | 36.32 | 36.33 | 1,805,999 | -1.38(-3.66%) |
Nov 25, 2022 | 37.99 | 38.14 | 37.58 | 37.71 | 757,286 | -0.29(-0.76%) |
Nov 23, 2022 | 37.92 | 38.23 | 37.84 | 38.00 | 1,084,693 | -0.03(-0.07%) |
Nov 22, 2022 | 38.06 | 38.10 | 37.68 | 38.03 | 734,649 | +0.12(+0.32%) |
Nov 21, 2022 | 37.58 | 38.06 | 37.38 | 37.91 | 715,500 | +0.06(+0.15%) |
Nov 18, 2022 | 37.67 | 37.87 | 37.06 | 37.85 | 777,373 | +0.70(+1.89%) |
Nov 17, 2022 | 37.17 | 37.39 | 36.83 | 37.15 | 720,596 | -0.54(-1.44%) |
Nov 16, 2022 | 37.56 | 37.92 | 37.32 | 37.69 | 908,948 | +0.19(+0.50%) |
Nov 15, 2022 | 38.33 | 38.51 | 37.26 | 37.50 | 1,129,528 | -0.27(-0.72%) |
Nov 14, 2022 | 38.41 | 38.46 | 37.72 | 37.78 | 1,006,544 | -0.70(-1.82%) |
Nov 11, 2022 | 39.21 | 39.33 | 38.16 | 38.48 | 1,020,810 | -0.57(-1.46%) |
Nov 10, 2022 | 37.16 | 39.10 | 37.08 | 39.05 | 1,403,421 | +2.79(+7.70%) |
Nov 09, 2022 | 36.62 | 37.19 | 36.23 | 36.25 | 1,250,978 | -0.63(-1.70%) |
Nov 08, 2022 | 36.76 | 37.49 | 36.47 | 36.88 | 1,199,062 | +0.28(+0.77%) |
Nov 07, 2022 | 36.64 | 36.83 | 35.92 | 36.60 | 1,384,430 | +0.27(+0.75%) |
Nov 04, 2022 | 36.45 | 36.73 | 35.45 | 36.33 | 2,258,872 | +0.01(+0.03%) |
Nov 03, 2022 | 36.42 | 36.81 | 35.74 | 36.32 | 2,608,439 | -0.57(-1.54%) |
Nov 02, 2022 | 38.63 | 36.89 | 3,153,666 | -2.07(-5.32%) | ||
Nov 01, 2022 | 39.32 | 39.44 | 38.77 | 38.96 | 1,946,820 | -0.13(-0.33%) |
Oct 31, 2022 | 38.91 | 39.65 | 38.82 | 39.09 | 2,886,592 | +0.00(+0.00%) |
Oct 28, 2022 | 36.94 | 39.12 | 36.48 | 39.09 | 1,998,643 | +2.31(+6.27%) |
Oct 27, 2022 | 36.85 | 37.06 | 36.39 | 36.79 | 1,655,882 | +0.21(+0.59%) |
Oct 26, 2022 | 36.87 | 37.42 | 36.47 | 36.57 | 1,551,615 | -0.21(-0.56%) |
Oct 25, 2022 | 35.42 | 36.83 | 35.42 | 36.78 | 2,898,882 | +1.58(+4.48%) |
Oct 24, 2022 | 36.17 | 36.40 | 35.06 | 35.20 | 2,590,418 | -0.49(-1.36%) |
Oct 21, 2022 | 36.18 | 36.18 | 35.11 | 35.68 | 1,599,977 | -0.35(-0.98%) |
Oct 20, 2022 | 36.22 | 36.62 | 35.75 | 36.04 | 879,348 | -0.01(-0.03%) |
Oct 19, 2022 | 36.67 | 36.86 | 35.82 | 36.05 | 880,992 | -1.08(-2.92%) |
Oct 18, 2022 | 37.08 | 37.62 | 36.65 | 37.13 | 1,192,928 | +0.39(+1.07%) |
Oct 17, 2022 | 35.53 | 36.83 | 35.45 | 36.74 | 2,180,308 | +1.97(+5.67%) |
Oct 14, 2022 | 36.06 | 36.15 | 34.73 | 34.77 | 1,420,483 | -0.80(-2.26%) |
Oct 13, 2022 | 34.71 | 35.82 | 34.38 | 35.57 | 1,766,994 | +0.16(+0.45%) |
Oct 12, 2022 | 36.03 | 36.17 | 35.39 | 35.41 | 1,138,931 | -0.63(-1.74%) |
Oct 11, 2022 | 35.53 | 36.12 | 35.24 | 36.04 | 1,001,335 | +0.45(+1.26%) |
Oct 10, 2022 | 35.97 | 36.03 | 35.54 | 35.59 | 1,342,871 | -0.20(-0.55%) |
Oct 07, 2022 | 36.81 | 37.06 | 35.42 | 35.79 | 1,132,413 | -1.34(-3.60%) |
Oct 06, 2022 | 38.04 | 38.22 | 36.97 | 37.12 | 933,770 | -0.90(-2.36%) |
Oct 05, 2022 | 37.91 | 38.13 | 37.15 | 38.02 | 1,296,416 | -0.36(-0.95%) |
Oct 04, 2022 | 37.90 | 38.84 | 37.83 | 38.38 | 1,512,841 | +0.72(+1.91%) |
Oct 03, 2022 | 37.77 | 37.99 | 36.96 | 37.66 | 1,539,236 | +0.26(+0.70%) |
Sep 30, 2022 | 36.82 | 37.67 | 36.79 | 37.40 | 2,165,538 | +0.95(+2.61%) |
Sep 29, 2022 | 36.80 | 36.99 | 35.75 | 36.45 | 1,505,722 | -0.65(-1.74%) |
Sep 28, 2022 | 36.74 | 37.44 | 36.17 | 37.10 | 1,469,025 | +0.82(+2.27%) |
Sep 27, 2022 | 37.02 | 37.30 | 36.02 | 36.27 | 1,612,403 | -0.40(-1.08%) |
Sep 26, 2022 | 36.99 | 37.09 | 36.02 | 36.67 | 1,900,699 | -0.50(-1.34%) |
Sep 23, 2022 | 37.68 | 37.95 | 36.61 | 37.17 | 2,392,324 | -0.80(-2.12%) |
Sep 22, 2022 | 38.32 | 38.38 | 37.56 | 37.97 | 1,944,366 | -0.54(-1.39%) |
Sep 21, 2022 | 39.13 | 39.56 | 38.50 | 38.51 | 1,007,973 | -0.30(-0.79%) |
Sep 20, 2022 | 39.46 | 39.63 | 38.67 | 38.81 | 1,080,859 | -1.14(-2.84%) |
Sep 19, 2022 | 39.65 | 40.01 | 39.22 | 39.95 | 1,299,911 | -0.08(-0.21%) |
Sep 16, 2022 | 40.29 | 40.36 | 39.49 | 40.03 | 2,401,803 | -0.40(-0.98%) |
Sep 15, 2022 | 41.36 | 41.43 | 40.40 | 40.43 | 1,421,214 | -1.03(-2.47%) |
Sep 14, 2022 | 41.69 | 41.88 | 41.16 | 41.45 | 1,687,731 | -0.62(-1.47%) |
Sep 13, 2022 | 42.66 | 42.90 | 41.92 | 42.07 | 1,052,661 | -1.30(-3.00%) |
Sep 12, 2022 | 43.50 | 43.58 | 43.11 | 43.38 | 948,691 | -0.02(-0.04%) |
Sep 09, 2022 | 43.81 | 43.94 | 43.33 | 43.39 | 1,156,104 | -0.24(-0.55%) |
Sep 08, 2022 | 43.39 | 43.75 | 42.97 | 43.63 | 997,859 | -0.09(-0.21%) |
Sep 07, 2022 | 43.17 | 43.85 | 43.00 | 43.73 | 878,620 | +0.73(+1.70%) |
Sep 06, 2022 | 42.70 | 43.38 | 42.49 | 43.00 | 763,965 | +0.55(+1.31%) |
Sep 02, 2022 | 43.12 | 43.38 | 42.35 | 42.44 | 588,579 | -0.46(-1.08%) |
Sep 01, 2022 | 42.30 | 42.93 | 42.06 | 42.90 | 912,590 | +0.38(+0.89%) |
Aug 31, 2022 | 43.35 | 43.42 | 42.22 | 42.53 | 1,369,347 | -0.49(-1.14%) |
Aug 30, 2022 | 44.16 | 44.16 | 42.86 | 43.02 | 1,094,646 | -0.92(-2.10%) |
Aug 29, 2022 | 44.50 | 44.50 | 43.94 | 43.94 | 1,238,064 | -0.86(-1.92%) |
Aug 26, 2022 | 45.78 | 45.78 | 44.70 | 44.80 | 832,009 | -0.84(-1.84%) |
Aug 25, 2022 | 45.26 | 45.71 | 45.00 | 45.64 | 932,789 | +0.55(+1.23%) |
Aug 24, 2022 | 44.62 | 45.64 | 44.62 | 45.08 | 1,039,993 | +0.53(+1.18%) |
Aug 23, 2022 | 45.31 | 45.35 | 44.33 | 44.56 | 1,286,864 | -0.81(-1.79%) |
Aug 22, 2022 | 45.94 | 46.04 | 45.33 | 45.37 | 1,042,637 | -0.91(-1.96%) |
Aug 19, 2022 | 46.64 | 46.73 | 46.12 | 46.28 | 1,093,853 | -0.38(-0.81%) |
Aug 18, 2022 | 47.10 | 47.17 | 46.38 | 46.65 | 1,183,095 | -0.20(-0.43%) |
Aug 17, 2022 | 46.25 | 46.92 | 45.93 | 46.86 | 1,032,009 | +0.23(+0.50%) |
Aug 16, 2022 | 46.55 | 46.83 | 46.36 | 46.63 | 2,218,039 | -0.09(-0.20%) |
Aug 15, 2022 | 46.84 | 46.93 | 46.55 | 46.72 | 1,389,260 | -0.02(-0.04%) |
Aug 12, 2022 | 46.17 | 46.76 | 45.84 | 46.74 | 830,465 | +1.05(+2.30%) |
Aug 11, 2022 | 45.98 | 46.23 | 45.54 | 45.68 | 1,371,612 | -0.02(-0.04%) |
Aug 10, 2022 | 45.44 | 45.75 | 45.24 | 45.70 | 948,422 | +0.74(+1.64%) |
Aug 09, 2022 | 44.49 | 45.23 | 44.48 | 44.96 | 1,374,214 | +0.54(+1.23%) |
Aug 08, 2022 | 44.36 | 45.06 | 43.89 | 44.42 | 1,654,158 | +0.52(+1.18%) |
Aug 05, 2022 | 41.84 | 44.01 | 41.84 | 43.90 | 2,472,743 | +1.46(+3.44%) |
Aug 04, 2022 | 42.05 | 42.66 | 41.80 | 42.44 | 1,616,453 | +0.41(+0.97%) |
Aug 03, 2022 | 42.12 | 42.98 | 41.99 | 42.04 | 1,961,618 | +0.61(+1.47%) |
Aug 02, 2022 | 41.92 | 42.38 | 41.38 | 41.43 | 1,106,738 | -0.72(-1.71%) |
Aug 01, 2022 | 42.31 | 42.61 | 41.82 | 42.15 | 763,290 | -0.21(-0.50%) |
Jul 29, 2022 | 42.16 | 42.48 | 41.99 | 42.36 | 728,177 | +0.20(+0.48%) |
Jul 28, 2022 | 41.11 | 42.22 | 41.05 | 42.16 | 691,556 | +1.45(+3.56%) |
Jul 27, 2022 | 40.44 | 40.80 | 40.08 | 40.71 | 898,936 | +0.34(+0.85%) |
Jul 26, 2022 | 40.00 | 40.48 | 39.86 | 40.37 | 1,019,094 | +0.21(+0.53%) |
Jul 25, 2022 | 40.25 | 40.48 | 39.91 | 40.15 | 1,092,917 | -0.13(-0.32%) |
Jul 22, 2022 | 40.37 | 40.67 | 39.99 | 40.28 | 603,853 | +0.31(+0.79%) |
Jul 21, 2022 | 39.91 | 39.97 | 39.40 | 39.97 | 869,251 | +0.18(+0.44%) |
Jul 20, 2022 | 39.27 | 40.24 | 39.07 | 39.79 | 3,055,493 | +0.62(+1.58%) |
Jul 19, 2022 | 38.72 | 39.30 | 38.44 | 39.17 | 1,002,227 | +0.88(+2.29%) |
Jul 18, 2022 | 38.76 | 38.80 | 38.15 | 38.30 | 627,569 | -0.10(-0.26%) |
Jul 15, 2022 | 38.79 | 38.79 | 38.05 | 38.40 | 1,271,757 | +0.22(+0.58%) |
Jul 14, 2022 | 37.43 | 38.25 | 37.37 | 38.18 | 1,198,833 | -0.01(-0.02%) |
Jul 13, 2022 | 37.76 | 38.60 | 37.39 | 38.19 | 1,247,112 | +0.17(+0.44%) |
Jul 12, 2022 | 38.62 | 38.91 | 37.54 | 38.02 | 1,401,856 | -0.92(-2.37%) |
Jul 11, 2022 | 39.16 | 39.43 | 38.84 | 38.94 | 1,241,741 | -0.51(-1.29%) |
Jul 08, 2022 | 39.31 | 39.62 | 39.17 | 39.45 | 1,051,806 | -0.05(-0.12%) |
Jul 07, 2022 | 39.82 | 40.07 | 39.35 | 39.50 | 1,135,299 | -0.36(-0.90%) |
Jul 06, 2022 | 39.85 | 40.54 | 39.55 | 39.86 | 1,145,272 | +0.29(+0.72%) |
Jul 05, 2022 | 39.99 | 39.99 | 38.91 | 39.57 | 1,487,837 | -0.68(-1.70%) |
Jul 01, 2022 | 39.53 | 40.45 | 39.30 | 40.25 | 1,325,817 | +0.80(+2.04%) |
Jun 30, 2022 | 39.24 | 40.21 | 38.93 | 39.45 | 1,455,797 | -0.18(-0.47%) |
Jun 29, 2022 | 40.04 | 40.24 | 39.62 | 39.64 | 1,710,771 | -0.49(-1.23%) |
Jun 28, 2022 | 40.42 | 40.68 | 39.90 | 40.13 | 2,420,463 | +0.16(+0.39%) |
Jun 27, 2022 | 39.75 | 40.21 | 39.51 | 39.97 | 2,139,223 | +0.18(+0.46%) |
Jun 24, 2022 | 38.47 | 39.82 | 38.34 | 39.79 | 2,361,954 | +1.49(+3.89%) |
Jun 23, 2022 | 37.83 | 38.46 | 37.75 | 38.30 | 2,454,126 | +0.72(+1.92%) |
Jun 22, 2022 | 36.81 | 37.98 | 36.81 | 37.58 | 1,618,504 | +0.55(+1.48%) |
Jun 21, 2022 | 37.13 | 37.75 | 36.86 | 37.03 | 2,303,918 | +0.46(+1.25%) |
Jun 17, 2022 | 36.89 | 37.18 | 36.09 | 36.57 | 2,310,452 | +0.04(+0.10%) |
Jun 16, 2022 | 36.04 | 36.93 | 36.01 | 36.54 | 1,974,775 | -0.37(-1.02%) |
Jun 15, 2022 | 35.91 | 37.63 | 35.91 | 36.91 | 2,116,940 | +1.37(+3.86%) |
Jun 14, 2022 | 36.02 | 36.28 | 35.36 | 35.54 | 2,235,381 | -0.33(-0.92%) |
Jun 13, 2022 | 36.81 | 37.20 | 35.76 | 35.87 | 1,397,624 | -1.98(-5.24%) |
Jun 10, 2022 | 37.95 | 38.48 | 37.80 | 37.85 | 1,460,444 | -0.62(-1.62%) |
Jun 09, 2022 | 38.68 | 39.21 | 38.47 | 38.47 | 1,972,928 | -0.30(-0.78%) |
Jun 08, 2022 | 40.17 | 40.23 | 38.69 | 38.78 | 1,599,547 | -1.70(-4.20%) |
Jun 07, 2022 | 39.47 | 40.59 | 39.35 | 40.48 | 1,956,003 | +0.88(+2.22%) |
Jun 06, 2022 | 40.75 | 40.75 | 39.50 | 39.60 | 1,844,498 | -0.87(-2.15%) |
Jun 03, 2022 | 40.41 | 40.93 | 39.78 | 40.47 | 2,028,053 | -0.37(-0.92%) |
Jun 02, 2022 | 40.57 | 40.88 | 39.92 | 40.84 | 1,829,582 | +0.05(+0.13%) |
Jun 01, 2022 | 40.78 | 41.18 | 40.11 | 40.79 | 1,900,769 | +0.07(+0.18%) |
May 31, 2022 | 41.09 | 41.46 | 40.64 | 40.71 | 2,294,024 | -0.79(-1.89%) |
May 27, 2022 | 40.54 | 41.78 | 40.32 | 41.50 | 1,539,250 | +1.43(+3.56%) |
May 26, 2022 | 39.95 | 40.43 | 39.80 | 40.07 | 2,193,947 | +0.55(+1.39%) |
May 25, 2022 | 38.87 | 39.74 | 38.68 | 39.53 | 3,029,289 | +0.44(+1.12%) |
May 24, 2022 | 38.61 | 39.22 | 38.18 | 39.09 | 2,807,891 | +0.27(+0.68%) |
May 23, 2022 | 38.25 | 38.89 | 37.51 | 38.82 | 2,213,119 | +1.48(+3.97%) |
May 20, 2022 | 37.55 | 37.78 | 36.86 | 37.34 | 1,544,604 | +0.11(+0.29%) |
May 19, 2022 | 37.31 | 37.72 | 37.03 | 37.23 | 1,655,018 | -0.32(-0.85%) |
May 18, 2022 | 38.66 | 38.80 | 37.19 | 37.55 | 1,959,240 | -1.26(-3.25%) |
May 17, 2022 | 39.29 | 39.41 | 38.50 | 38.81 | 1,448,715 | -0.32(-0.82%) |
May 16, 2022 | 39.32 | 39.66 | 39.04 | 39.13 | 1,152,166 | -0.40(-1.02%) |
May 13, 2022 | 38.77 | 39.58 | 38.52 | 39.54 | 1,574,323 | +1.07(+2.78%) |
May 12, 2022 | 38.60 | 38.80 | 37.88 | 38.47 | 1,363,183 | -0.20(-0.52%) |
May 11, 2022 | 38.82 | 40.00 | 38.60 | 38.67 | 1,397,886 | -0.36(-0.91%) |
May 10, 2022 | 38.68 | 39.82 | 38.60 | 39.02 | 2,667,354 | +0.98(+2.57%) |
May 09, 2022 | 39.72 | 40.03 | 37.86 | 38.04 | 2,437,146 | -2.31(-5.73%) |
May 06, 2022 | 41.85 | 41.89 | 40.01 | 40.36 | 1,941,625 | -1.69(-4.02%) |
May 05, 2022 | 43.44 | 43.81 | 41.73 | 42.05 | 2,702,947 | -1.43(-3.28%) |
May 04, 2022 | 42.57 | 43.63 | 42.13 | 43.48 | 3,163,471 | +1.01(+2.39%) |
May 03, 2022 | 42.12 | 42.57 | 41.52 | 42.46 | 2,391,191 | +0.38(+0.91%) |