Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.56 | 32.76 | 30.32 | 32.53 | 26,659,152 | +1.62(+5.25%) |
Apr 27, 2023 | 29.99 | 31.08 | 29.87 | 30.91 | 20,471,070 | +1.00(+3.33%) |
Apr 26, 2023 | 30.06 | 30.42 | 29.67 | 29.91 | 18,322,654 | -0.24(-0.79%) |
Apr 25, 2023 | 30.75 | 31.26 | 29.70 | 30.15 | 23,748,044 | -0.97(-3.11%) |
Apr 24, 2023 | 31.57 | 31.71 | 30.89 | 31.12 | 17,105,502 | -0.69(-2.18%) |
Apr 21, 2023 | 32.54 | 32.59 | 30.95 | 31.81 | 29,824,702 | -1.18(-3.57%) |
Apr 20, 2023 | 33.64 | 33.64 | 32.39 | 32.99 | 22,770,210 | -1.19(-3.47%) |
Apr 19, 2023 | 33.70 | 34.28 | 32.92 | 34.17 | 22,093,842 | +0.78(+2.33%) |
Apr 18, 2023 | 33.78 | 33.79 | 32.86 | 33.39 | 20,057,112 | -0.38(-1.12%) |
Apr 17, 2023 | 33.02 | 33.79 | 32.21 | 33.77 | 23,616,782 | +0.59(+1.77%) |
Apr 14, 2023 | 34.35 | 34.45 | 33.09 | 33.19 | 17,056,564 | -0.39(-1.16%) |
Apr 13, 2023 | 33.53 | 33.58 | 32.96 | 33.57 | 13,485,811 | -0.02(-0.06%) |
Apr 12, 2023 | 33.95 | 34.19 | 33.18 | 33.59 | 12,208,171 | -0.12(-0.37%) |
Apr 11, 2023 | 33.82 | 34.01 | 33.64 | 33.72 | 12,568,177 | -0.08(-0.22%) |
Apr 10, 2023 | 33.97 | 34.39 | 33.67 | 33.79 | 11,112,390 | -0.13(-0.39%) |
Apr 06, 2023 | 33.45 | 34.40 | 33.40 | 33.93 | 12,653,997 | +0.61(+1.82%) |
Apr 05, 2023 | 33.05 | 33.44 | 32.72 | 33.32 | 13,418,534 | +0.05(+0.14%) |
Apr 04, 2023 | 34.34 | 34.48 | 32.75 | 33.27 | 12,896,204 | -0.55(-1.63%) |
Apr 03, 2023 | 34.35 | 34.58 | 33.73 | 33.82 | 12,863,894 | -0.39(-1.14%) |
Mar 31, 2023 | 33.98 | 34.22 | 33.31 | 34.21 | 16,377,281 | +0.57(+1.69%) |
Mar 30, 2023 | 34.33 | 34.66 | 33.37 | 33.64 | 14,266,407 | -0.28(-0.81%) |
Mar 29, 2023 | 33.77 | 34.01 | 33.47 | 33.92 | 15,773,764 | +0.62(+1.86%) |
Mar 28, 2023 | 32.56 | 33.35 | 32.29 | 33.30 | 16,745,169 | +0.65(+1.98%) |
Mar 27, 2023 | 34.34 | 34.74 | 32.59 | 32.65 | 21,308,280 | -0.03(-0.09%) |
Mar 24, 2023 | 32.16 | 32.72 | 31.84 | 32.68 | 19,890,506 | -0.15(-0.46%) |
Mar 23, 2023 | 32.80 | 33.79 | 32.51 | 32.83 | 27,829,648 | +0.25(+0.78%) |
Mar 22, 2023 | 35.12 | 35.14 | 32.56 | 32.58 | 30,289,890 | -2.56(-7.28%) |
Mar 21, 2023 | 33.71 | 35.44 | 33.52 | 35.13 | 37,170,128 | +2.87(+8.91%) |
Mar 20, 2023 | 32.33 | 33.13 | 31.66 | 32.26 | 48,638,384 | +1.40(+4.55%) |
Mar 17, 2023 | 33.24 | 33.35 | 30.77 | 30.85 | 60,276,276 | -3.19(-9.38%) |
Mar 16, 2023 | 32.96 | 34.22 | 30.64 | 34.05 | 54,960,684 | +0.86(+2.60%) |
Mar 15, 2023 | 33.99 | 34.62 | 32.92 | 33.19 | 35,368,660 | -1.94(-5.52%) |
Mar 14, 2023 | 36.63 | 37.16 | 34.55 | 35.12 | 30,964,218 | +0.91(+2.65%) |
Mar 13, 2023 | 35.63 | 35.96 | 33.83 | 34.22 | 39,229,872 | -3.82(-10.04%) |
Mar 10, 2023 | 38.28 | 39.38 | 37.10 | 38.04 | 25,174,690 | -1.57(-3.97%) |
Mar 09, 2023 | 42.24 | 42.27 | 39.48 | 39.61 | 11,701,987 | -2.99(-7.01%) |
Mar 08, 2023 | 42.65 | 43.09 | 42.36 | 42.60 | 4,967,128 | -0.10(-0.24%) |
Mar 07, 2023 | 43.81 | 43.83 | 42.58 | 42.70 | 6,484,666 | -1.42(-3.23%) |
Mar 06, 2023 | 44.18 | 44.54 | 44.01 | 44.12 | 5,984,271 | +0.01(+0.02%) |
Mar 03, 2023 | 43.56 | 44.16 | 43.43 | 44.11 | 4,877,095 | +0.75(+1.73%) |
Mar 02, 2023 | 44.18 | 44.18 | 42.98 | 43.36 | 6,874,143 | -0.94(-2.11%) |
Mar 01, 2023 | 44.19 | 44.43 | 43.92 | 44.30 | 7,607,704 | -0.39(-0.88%) |
Feb 28, 2023 | 44.67 | 44.99 | 44.55 | 44.69 | 6,630,798 | +0.14(+0.32%) |
Feb 27, 2023 | 44.88 | 45.17 | 44.46 | 44.55 | 4,549,207 | -0.06(-0.13%) |
Feb 24, 2023 | 44.21 | 44.68 | 44.04 | 44.61 | 4,422,850 | -0.07(-0.17%) |
Feb 23, 2023 | 44.82 | 45.05 | 44.30 | 44.69 | 4,612,617 | +0.17(+0.38%) |
Feb 22, 2023 | 44.67 | 44.83 | 44.33 | 44.52 | 4,893,733 | -0.14(-0.31%) |
Feb 21, 2023 | 45.13 | 45.19 | 44.32 | 44.66 | 6,186,517 | -0.85(-1.87%) |
Feb 17, 2023 | 45.34 | 45.57 | 45.13 | 45.51 | 5,544,499 | +0.05(+0.10%) |
Feb 16, 2023 | 45.69 | 45.83 | 45.32 | 45.46 | 5,232,739 | -0.50(-1.08%) |
Feb 15, 2023 | 45.74 | 45.99 | 45.56 | 45.96 | 4,515,856 | -0.05(-0.10%) |
Feb 14, 2023 | 45.98 | 46.16 | 45.66 | 46.01 | 5,221,622 | +0.04(+0.08%) |
Feb 13, 2023 | 45.57 | 45.98 | 45.53 | 45.97 | 5,238,061 | +0.37(+0.80%) |
Feb 10, 2023 | 45.51 | 45.78 | 45.27 | 45.60 | 5,721,129 | -0.07(-0.14%) |
Feb 09, 2023 | 46.25 | 46.35 | 45.47 | 45.67 | 6,268,695 | -0.28(-0.61%) |
Feb 08, 2023 | 46.01 | 46.51 | 45.84 | 45.95 | 6,204,789 | -0.56(-1.21%) |
Feb 07, 2023 | 45.57 | 46.63 | 45.55 | 46.51 | 6,203,669 | +0.67(+1.47%) |
Feb 06, 2023 | 45.83 | 46.01 | 45.57 | 45.84 | 5,337,048 | -0.33(-0.71%) |
Feb 03, 2023 | 45.72 | 46.46 | 45.61 | 46.16 | 7,026,271 | +0.14(+0.31%) |
Feb 02, 2023 | 46.32 | 46.49 | 45.83 | 46.02 | 7,282,996 | -0.07(-0.14%) |
Feb 01, 2023 | 46.11 | 46.75 | 45.88 | 46.09 | 8,127,972 | -0.54(-1.16%) |
Jan 31, 2023 | 45.73 | 46.64 | 45.50 | 46.63 | 8,237,883 | +0.94(+2.05%) |
Jan 30, 2023 | 45.48 | 46.20 | 45.45 | 45.70 | 6,346,881 | -0.06(-0.12%) |
Jan 27, 2023 | 45.53 | 45.78 | 45.12 | 45.75 | 7,014,340 | +0.15(+0.33%) |
Jan 26, 2023 | 46.52 | 46.77 | 45.25 | 45.60 | 8,880,862 | -0.42(-0.92%) |
Jan 25, 2023 | 43.93 | 46.52 | 43.90 | 46.02 | 13,064,435 | +2.32(+5.31%) |
Jan 24, 2023 | 44.71 | 44.76 | 43.51 | 43.70 | 13,305,083 | -0.94(-2.10%) |
Jan 23, 2023 | 43.71 | 44.66 | 43.58 | 44.64 | 8,688,620 | +1.13(+2.60%) |
Jan 20, 2023 | 42.84 | 43.51 | 42.47 | 43.51 | 8,575,874 | +0.78(+1.82%) |
Jan 19, 2023 | 42.51 | 43.01 | 42.06 | 42.73 | 9,754,982 | -0.17(-0.39%) |
Jan 18, 2023 | 44.04 | 44.28 | 42.85 | 42.90 | 8,945,579 | -1.53(-3.44%) |
Jan 17, 2023 | 44.55 | 44.70 | 43.83 | 44.42 | 10,839,453 | +0.10(+0.23%) |
Jan 13, 2023 | 43.89 | 44.39 | 43.48 | 44.32 | 8,704,127 | -0.24(-0.55%) |
Jan 12, 2023 | 44.43 | 44.97 | 44.29 | 44.56 | 9,540,118 | +0.45(+1.02%) |
Jan 11, 2023 | 43.93 | 44.32 | 43.75 | 44.11 | 9,329,006 | +0.42(+0.96%) |
Jan 10, 2023 | 43.78 | 43.92 | 43.03 | 43.69 | 14,557,639 | +0.05(+0.11%) |
Jan 09, 2023 | 43.46 | 43.82 | 43.19 | 43.65 | 14,065,576 | +0.28(+0.65%) |
Jan 06, 2023 | 43.07 | 43.53 | 42.53 | 43.36 | 8,755,148 | +0.60(+1.40%) |
Jan 05, 2023 | 42.94 | 43.07 | 42.19 | 42.77 | 8,932,263 | -0.34(-0.78%) |
Jan 04, 2023 | 42.24 | 43.44 | 42.24 | 43.10 | 17,447,546 | +1.30(+3.11%) |
Jan 03, 2023 | 41.39 | 42.17 | 41.28 | 41.80 | 13,664,977 | +0.96(+2.36%) |
Dec 30, 2022 | 40.64 | 41.01 | 40.53 | 40.84 | 6,127,618 | +0.04(+0.09%) |
Dec 29, 2022 | 40.24 | 40.85 | 40.11 | 40.80 | 6,360,843 | +0.66(+1.63%) |
Dec 28, 2022 | 40.49 | 40.58 | 39.89 | 40.14 | 6,886,291 | -0.28(-0.69%) |
Dec 27, 2022 | 40.14 | 40.51 | 39.93 | 40.42 | 8,103,312 | +0.42(+1.04%) |
Dec 23, 2022 | 39.66 | 40.08 | 39.57 | 40.00 | 7,484,689 | +0.32(+0.82%) |
Dec 22, 2022 | 39.34 | 39.68 | 39.13 | 39.68 | 13,435,992 | +0.13(+0.33%) |
Dec 21, 2022 | 39.08 | 39.82 | 39.04 | 39.55 | 10,211,662 | +0.72(+1.86%) |
Dec 20, 2022 | 39.00 | 39.15 | 38.71 | 38.83 | 15,343,463 | -0.02(-0.05%) |
Dec 19, 2022 | 38.99 | 39.50 | 38.52 | 38.85 | 12,729,828 | -0.19(-0.47%) |
Dec 16, 2022 | 39.36 | 39.63 | 38.74 | 39.03 | 20,853,312 | -0.64(-1.61%) |
Dec 15, 2022 | 39.50 | 39.85 | 39.27 | 39.67 | 11,046,222 | -0.42(-1.04%) |
Dec 14, 2022 | 40.82 | 40.99 | 39.81 | 40.09 | 12,138,089 | -0.89(-2.17%) |
Dec 13, 2022 | 41.23 | 41.62 | 40.66 | 40.98 | 16,784,512 | +0.73(+1.82%) |
Dec 12, 2022 | 40.00 | 40.38 | 39.46 | 40.25 | 11,550,012 | +0.32(+0.81%) |
Dec 09, 2022 | 40.15 | 40.56 | 39.85 | 39.92 | 9,824,249 | -0.42(-1.03%) |
Dec 08, 2022 | 40.39 | 40.44 | 39.84 | 40.34 | 7,544,589 | +0.00(+0.00%) |
Dec 07, 2022 | 39.60 | 40.65 | 39.33 | 40.34 | 10,942,194 | +0.57(+1.44%) |
Dec 06, 2022 | 40.71 | 40.80 | 39.11 | 39.76 | 10,412,502 | -0.90(-2.21%) |
Dec 05, 2022 | 42.26 | 42.31 | 40.39 | 40.66 | 14,822,001 | -1.60(-3.79%) |
Dec 02, 2022 | 41.82 | 42.35 | 41.75 | 42.26 | 11,648,341 | +0.27(+0.64%) |
Dec 01, 2022 | 42.03 | 42.17 | 41.53 | 42.00 | 9,171,062 | -0.04(-0.09%) |
Nov 30, 2022 | 41.15 | 42.15 | 40.48 | 42.03 | 12,622,252 | +0.74(+1.79%) |
Nov 29, 2022 | 40.56 | 41.32 | 40.47 | 41.29 | 8,481,558 | +0.79(+1.94%) |
Nov 28, 2022 | 40.74 | 41.01 | 40.41 | 40.50 | 7,333,030 | -0.48(-1.17%) |
Nov 25, 2022 | 40.98 | 41.11 | 40.80 | 40.99 | 2,769,444 | +0.14(+0.34%) |
Nov 23, 2022 | 40.68 | 40.89 | 40.58 | 40.85 | 6,722,988 | +0.19(+0.46%) |
Nov 22, 2022 | 40.31 | 40.70 | 40.24 | 40.66 | 7,556,543 | +0.48(+1.20%) |
Nov 21, 2022 | 40.16 | 40.59 | 40.06 | 40.18 | 10,077,268 | +0.01(+0.02%) |
Nov 18, 2022 | 40.13 | 40.27 | 39.72 | 40.17 | 6,651,676 | +0.56(+1.43%) |
Nov 17, 2022 | 39.30 | 39.66 | 39.20 | 39.61 | 6,885,965 | -0.15(-0.37%) |
Nov 16, 2022 | 40.52 | 40.57 | 39.65 | 39.75 | 10,686,600 | -0.78(-1.92%) |
Nov 15, 2022 | 41.20 | 41.24 | 40.11 | 40.53 | 12,064,571 | -0.07(-0.18%) |
Nov 14, 2022 | 41.63 | 41.73 | 40.56 | 40.61 | 8,864,803 | -0.99(-2.38%) |
Nov 11, 2022 | 41.15 | 41.72 | 41.15 | 41.60 | 11,546,824 | +0.05(+0.11%) |
Nov 10, 2022 | 40.75 | 41.69 | 40.66 | 41.55 | 15,185,464 | +1.51(+3.77%) |
Nov 09, 2022 | 40.55 | 40.63 | 39.97 | 40.04 | 10,176,936 | -0.86(-2.11%) |
Nov 08, 2022 | 40.51 | 41.08 | 40.25 | 40.90 | 13,814,104 | +0.59(+1.47%) |
Nov 07, 2022 | 40.00 | 40.38 | 39.59 | 40.31 | 13,182,046 | +0.65(+1.63%) |
Nov 04, 2022 | 38.88 | 39.71 | 38.88 | 39.66 | 14,858,491 | +1.23(+3.20%) |
Nov 03, 2022 | 38.13 | 38.71 | 37.56 | 38.43 | 13,883,962 | -0.23(-0.60%) |
Nov 02, 2022 | 39.43 | 39.96 | 38.64 | 38.66 | 10,004,854 | -1.05(-2.64%) |
Nov 01, 2022 | 39.63 | 39.96 | 39.18 | 39.71 | 8,685,991 | +0.40(+1.01%) |
Oct 31, 2022 | 39.38 | 39.78 | 39.28 | 39.31 | 12,660,259 | -0.38(-0.96%) |
Oct 28, 2022 | 39.04 | 39.75 | 38.88 | 39.69 | 8,396,796 | +0.72(+1.85%) |
Oct 27, 2022 | 39.54 | 39.79 | 38.91 | 38.97 | 8,434,117 | -0.29(-0.73%) |
Oct 26, 2022 | 38.89 | 39.46 | 38.85 | 39.25 | 11,030,630 | +0.35(+0.90%) |
Oct 25, 2022 | 37.65 | 38.98 | 37.56 | 38.90 | 14,097,852 | +0.81(+2.14%) |
Oct 24, 2022 | 37.68 | 38.45 | 37.46 | 38.09 | 10,316,982 | +0.57(+1.53%) |
Oct 21, 2022 | 36.91 | 37.69 | 36.64 | 37.51 | 13,878,095 | +0.46(+1.25%) |
Oct 20, 2022 | 38.35 | 38.58 | 36.96 | 37.05 | 11,347,336 | -1.16(-3.03%) |
Oct 19, 2022 | 39.23 | 39.50 | 38.06 | 38.21 | 11,018,449 | -1.43(-3.60%) |
Oct 18, 2022 | 40.21 | 40.43 | 39.19 | 39.63 | 17,400,064 | +0.15(+0.38%) |
Oct 17, 2022 | 40.63 | 40.88 | 39.14 | 39.49 | 23,169,920 | -0.11(-0.28%) |
Oct 14, 2022 | 39.03 | 40.09 | 38.59 | 39.60 | 20,812,058 | +1.29(+3.36%) |
Oct 13, 2022 | 35.74 | 38.44 | 35.55 | 38.31 | 17,119,170 | +2.09(+5.78%) |
Oct 12, 2022 | 35.89 | 36.56 | 35.74 | 36.22 | 11,720,569 | +0.30(+0.82%) |
Oct 11, 2022 | 36.62 | 36.62 | 35.78 | 35.92 | 9,708,279 | -0.96(-2.61%) |
Oct 10, 2022 | 37.41 | 37.59 | 36.73 | 36.88 | 6,906,973 | -0.34(-0.92%) |
Oct 07, 2022 | 37.80 | 37.90 | 37.01 | 37.23 | 9,391,297 | -0.81(-2.14%) |
Oct 06, 2022 | 38.67 | 38.95 | 38.02 | 38.04 | 9,209,998 | -1.04(-2.65%) |
Oct 05, 2022 | 38.90 | 39.26 | 38.75 | 39.08 | 7,075,972 | -0.40(-1.01%) |
Oct 04, 2022 | 39.07 | 39.62 | 38.89 | 39.48 | 15,820,466 | +0.98(+2.55%) |
Oct 03, 2022 | 37.82 | 38.66 | 37.38 | 38.50 | 9,492,262 | +1.16(+3.10%) |
Sep 30, 2022 | 37.76 | 38.16 | 37.29 | 37.34 | 10,213,331 | -0.38(-1.01%) |
Sep 29, 2022 | 37.52 | 38.05 | 37.33 | 37.72 | 8,519,122 | -0.19(-0.51%) |
Sep 28, 2022 | 37.45 | 38.20 | 37.35 | 37.91 | 12,321,455 | +0.42(+1.12%) |
Sep 27, 2022 | 37.99 | 38.03 | 37.21 | 37.49 | 10,440,709 | -0.09(-0.24%) |
Sep 26, 2022 | 38.19 | 38.59 | 37.30 | 37.58 | 18,062,216 | -0.97(-2.52%) |
Sep 23, 2022 | 39.01 | 39.25 | 38.03 | 38.55 | 8,942,952 | -0.83(-2.11%) |
Sep 22, 2022 | 40.34 | 40.47 | 39.36 | 39.39 | 7,564,422 | -0.82(-2.05%) |
Sep 21, 2022 | 41.24 | 41.58 | 40.20 | 40.21 | 7,704,020 | -0.97(-2.36%) |
Sep 20, 2022 | 41.86 | 41.94 | 40.81 | 41.18 | 9,756,293 | -1.06(-2.51%) |
Sep 19, 2022 | 41.47 | 42.47 | 41.33 | 42.24 | 10,164,565 | +0.26(+0.61%) |
Sep 16, 2022 | 41.76 | 42.18 | 41.35 | 41.98 | 22,564,602 | +0.00(+0.00%) |
Sep 15, 2022 | 41.44 | 42.20 | 41.33 | 41.98 | 13,777,611 | +0.70(+1.71%) |
Sep 14, 2022 | 41.55 | 41.63 | 40.68 | 41.28 | 7,281,547 | -0.07(-0.18%) |
Sep 13, 2022 | 42.78 | 42.80 | 41.21 | 41.35 | 8,863,532 | -2.18(-5.00%) |
Sep 12, 2022 | 43.79 | 43.98 | 43.39 | 43.53 | 7,921,931 | -0.02(-0.04%) |
Sep 09, 2022 | 43.22 | 43.71 | 43.18 | 43.55 | 7,353,336 | +0.49(+1.13%) |
Sep 08, 2022 | 41.82 | 43.08 | 41.58 | 43.06 | 7,948,784 | +1.04(+2.48%) |
Sep 07, 2022 | 41.25 | 42.16 | 41.16 | 42.02 | 7,027,016 | +0.54(+1.30%) |
Sep 06, 2022 | 41.96 | 41.89 | 41.01 | 41.48 | 5,824,806 | -0.21(-0.50%) |
Sep 02, 2022 | 42.46 | 42.80 | 41.52 | 41.69 | 6,533,810 | -0.29(-0.70%) |
Sep 01, 2022 | 41.69 | 42.01 | 41.20 | 41.98 | 5,375,977 | +0.24(+0.57%) |
Aug 31, 2022 | 42.20 | 42.23 | 41.68 | 41.75 | 6,817,051 | -0.27(-0.65%) |
Aug 30, 2022 | 42.42 | 42.45 | 41.77 | 42.02 | 5,577,910 | -0.17(-0.41%) |
Aug 29, 2022 | 42.34 | 42.48 | 41.94 | 42.20 | 3,987,833 | -0.36(-0.84%) |
Aug 26, 2022 | 43.86 | 43.99 | 42.53 | 42.55 | 5,539,403 | -1.16(-2.66%) |
Aug 25, 2022 | 43.31 | 43.89 | 42.96 | 43.71 | 5,786,871 | +0.52(+1.21%) |
Aug 24, 2022 | 43.11 | 43.33 | 42.84 | 43.19 | 5,048,431 | -0.20(-0.46%) |
Aug 23, 2022 | 43.60 | 43.82 | 43.28 | 43.39 | 4,819,725 | -0.17(-0.40%) |
Aug 22, 2022 | 43.82 | 43.82 | 43.34 | 43.57 | 6,354,899 | -0.92(-2.08%) |
Aug 19, 2022 | 44.46 | 44.60 | 44.18 | 44.49 | 7,863,143 | -0.37(-0.82%) |
Aug 18, 2022 | 44.67 | 44.89 | 44.40 | 44.86 | 5,900,188 | -0.02(-0.04%) |
Aug 17, 2022 | 44.58 | 45.19 | 44.54 | 44.88 | 6,067,062 | -0.25(-0.55%) |
Aug 16, 2022 | 44.62 | 45.47 | 44.56 | 45.12 | 5,233,393 | +0.20(+0.45%) |
Aug 15, 2022 | 44.22 | 45.05 | 44.09 | 44.92 | 5,405,658 | +0.28(+0.64%) |
Aug 12, 2022 | 44.45 | 44.77 | 44.23 | 44.64 | 7,027,514 | +0.30(+0.68%) |
Aug 11, 2022 | 44.28 | 44.67 | 44.03 | 44.34 | 6,742,745 | +0.52(+1.19%) |
Aug 10, 2022 | 43.68 | 43.95 | 43.41 | 43.82 | 6,662,367 | +0.63(+1.46%) |
Aug 09, 2022 | 43.26 | 43.32 | 42.89 | 43.18 | 4,313,002 | +0.21(+0.49%) |
Aug 08, 2022 | 43.81 | 43.84 | 42.76 | 42.97 | 5,809,134 | -0.40(-0.93%) |
Aug 05, 2022 | 43.01 | 43.80 | 42.89 | 43.38 | 4,436,950 | +0.29(+0.68%) |
Aug 04, 2022 | 43.57 | 43.88 | 43.07 | 43.08 | 7,135,720 | -0.54(-1.24%) |
Aug 03, 2022 | 43.38 | 43.78 | 43.03 | 43.62 | 6,218,185 | +0.67(+1.56%) |
Aug 02, 2022 | 43.35 | 43.42 | 42.69 | 42.96 | 7,142,987 | -0.53(-1.22%) |
Aug 01, 2022 | 42.88 | 43.65 | 42.55 | 43.49 | 8,000,624 | +0.28(+0.66%) |
Jul 29, 2022 | 42.33 | 43.56 | 42.20 | 43.20 | 8,418,090 | +0.99(+2.34%) |
Jul 28, 2022 | 44.04 | 44.32 | 41.94 | 42.21 | 14,495,036 | -1.91(-4.34%) |
Jul 27, 2022 | 43.67 | 44.29 | 43.25 | 44.13 | 5,966,009 | +0.72(+1.67%) |
Jul 26, 2022 | 43.65 | 44.24 | 43.22 | 43.40 | 5,457,258 | -0.58(-1.31%) |
Jul 25, 2022 | 44.16 | 44.39 | 43.62 | 43.98 | 4,429,402 | +0.31(+0.71%) |
Jul 22, 2022 | 43.45 | 43.88 | 43.30 | 43.67 | 5,472,651 | +0.09(+0.21%) |
Jul 21, 2022 | 42.99 | 43.63 | 42.80 | 43.58 | 7,229,554 | +0.51(+1.19%) |
Jul 20, 2022 | 43.10 | 43.30 | 42.57 | 43.06 | 6,697,879 | -0.38(-0.86%) |
Jul 19, 2022 | 43.30 | 43.67 | 42.98 | 43.44 | 6,209,928 | +0.71(+1.67%) |
Jul 18, 2022 | 43.04 | 43.56 | 42.57 | 42.73 | 8,122,954 | +0.10(+0.24%) |
Jul 15, 2022 | 41.65 | 43.03 | 41.12 | 42.63 | 9,404,764 | +2.12(+5.24%) |
Jul 14, 2022 | 40.48 | 40.69 | 40.04 | 40.50 | 7,973,291 | -0.98(-2.36%) |
Jul 13, 2022 | 41.89 | 41.95 | 40.85 | 41.48 | 5,965,767 | -0.81(-1.90%) |
Jul 12, 2022 | 41.98 | 42.86 | 41.88 | 42.29 | 4,520,618 | -0.14(-0.32%) |
Jul 11, 2022 | 42.18 | 42.56 | 42.07 | 42.42 | 5,070,756 | -0.16(-0.39%) |
Jul 08, 2022 | 42.98 | 43.11 | 42.42 | 42.59 | 3,874,996 | -0.21(-0.49%) |
Jul 07, 2022 | 42.92 | 43.24 | 42.71 | 42.80 | 4,020,397 | +0.24(+0.56%) |
Jul 06, 2022 | 42.29 | 42.90 | 41.99 | 42.56 | 6,229,413 | +0.04(+0.09%) |
Jul 05, 2022 | 41.78 | 42.54 | 41.38 | 42.52 | 5,335,545 | -0.12(-0.28%) |
Jul 01, 2022 | 41.98 | 42.78 | 41.54 | 42.64 | 5,909,385 | +0.52(+1.24%) |
Jun 30, 2022 | 41.44 | 42.49 | 41.02 | 42.12 | 6,809,963 | -0.09(-0.22%) |
Jun 29, 2022 | 42.57 | 42.86 | 42.00 | 42.21 | 5,435,573 | -0.28(-0.67%) |
Jun 28, 2022 | 43.25 | 43.68 | 42.32 | 42.50 | 7,063,251 | -0.33(-0.76%) |
Jun 27, 2022 | 43.22 | 43.30 | 42.56 | 42.82 | 7,810,124 | -0.24(-0.57%) |
Jun 24, 2022 | 41.66 | 43.25 | 41.58 | 43.07 | 7,640,743 | +1.63(+3.94%) |
Jun 23, 2022 | 41.94 | 42.20 | 40.70 | 41.44 | 6,982,710 | -0.71(-1.68%) |
Jun 22, 2022 | 41.60 | 42.31 | 41.42 | 42.14 | 6,484,528 | +0.15(+0.37%) |
Jun 21, 2022 | 42.12 | 42.34 | 41.67 | 41.99 | 8,520,502 | +0.83(+2.03%) |
Jun 17, 2022 | 41.17 | 41.86 | 41.04 | 41.16 | 21,006,620 | +0.00(+0.00%) |
Jun 16, 2022 | 41.38 | 41.42 | 40.60 | 41.16 | 9,257,497 | -0.86(-2.05%) |
Jun 15, 2022 | 42.00 | 42.66 | 41.42 | 42.02 | 12,751,634 | +0.58(+1.40%) |
Jun 14, 2022 | 42.83 | 43.39 | 41.41 | 41.44 | 15,104,224 | -1.21(-2.85%) |
Jun 13, 2022 | 43.47 | 43.65 | 42.44 | 42.65 | 11,780,322 | -1.50(-3.41%) |
Jun 10, 2022 | 44.77 | 44.84 | 43.85 | 44.16 | 9,324,707 | -1.46(-3.20%) |
Jun 09, 2022 | 46.75 | 46.81 | 45.62 | 45.62 | 5,856,258 | -1.37(-2.91%) |
Jun 08, 2022 | 47.23 | 47.54 | 46.73 | 46.98 | 4,864,412 | -0.65(-1.37%) |
Jun 07, 2022 | 47.06 | 47.74 | 46.90 | 47.64 | 5,605,092 | +0.28(+0.59%) |
Jun 06, 2022 | 47.52 | 48.23 | 47.19 | 47.36 | 5,527,074 | +0.28(+0.60%) |
Jun 03, 2022 | 47.20 | 47.39 | 46.94 | 47.07 | 9,732,198 | -0.22(-0.46%) |
Jun 02, 2022 | 46.88 | 47.38 | 46.36 | 47.29 | 8,697,222 | +0.39(+0.83%) |
Jun 01, 2022 | 48.23 | 48.23 | 46.69 | 46.90 | 9,150,429 | -1.20(-2.49%) |
May 31, 2022 | 47.07 | 48.37 | 46.79 | 48.10 | 11,696,199 | +0.52(+1.09%) |
May 27, 2022 | 47.46 | 47.62 | 47.10 | 47.58 | 6,229,451 | +0.33(+0.69%) |
May 26, 2022 | 46.83 | 47.49 | 46.73 | 47.26 | 6,397,890 | +0.86(+1.86%) |
May 25, 2022 | 46.08 | 46.69 | 45.73 | 46.39 | 9,129,554 | +0.14(+0.29%) |
May 24, 2022 | 45.87 | 46.42 | 45.09 | 46.26 | 7,723,749 | +0.26(+0.57%) |
May 23, 2022 | 45.63 | 46.45 | 45.18 | 46.00 | 7,141,268 | +1.40(+3.13%) |
May 20, 2022 | 44.83 | 45.21 | 43.54 | 44.60 | 9,338,422 | -0.03(-0.06%) |
May 19, 2022 | 43.93 | 45.02 | 43.88 | 44.63 | 7,810,723 | +0.13(+0.29%) |
May 18, 2022 | 44.77 | 44.84 | 44.29 | 44.50 | 7,151,782 | -0.50(-1.11%) |
May 17, 2022 | 44.57 | 45.06 | 44.33 | 45.00 | 6,167,613 | +1.25(+2.86%) |
May 16, 2022 | 44.01 | 44.22 | 43.24 | 43.75 | 6,572,152 | -0.30(-0.68%) |
May 13, 2022 | 44.36 | 44.46 | 43.59 | 44.05 | 6,166,803 | +0.01(+0.02%) |
May 12, 2022 | 43.72 | 44.31 | 43.21 | 44.04 | 8,544,048 | +0.12(+0.27%) |
May 11, 2022 | 44.78 | 45.44 | 43.86 | 43.92 | 8,508,174 | -0.82(-1.82%) |
May 10, 2022 | 45.15 | 46.15 | 43.90 | 44.74 | 10,600,896 | -0.07(-0.16%) |
May 09, 2022 | 44.12 | 45.44 | 44.06 | 44.81 | 10,496,673 | +0.14(+0.30%) |
May 06, 2022 | 44.48 | 44.85 | 43.66 | 44.67 | 8,583,299 | +0.05(+0.10%) |
May 05, 2022 | 45.22 | 45.26 | 43.96 | 44.63 | 7,570,103 | -1.17(-2.55%) |
May 04, 2022 | 44.65 | 45.87 | 44.27 | 45.80 | 8,929,000 | +0.96(+2.14%) |
May 03, 2022 | 44.78 | 45.17 | 44.37 | 44.84 | 6,446,987 | +0.56(+1.27%) |