Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 55.46 | 55.60 | 54.61 | 54.83 | 1,889,548 | -0.41(-0.74%) |
May 05, 2023 | 54.51 | 56.01 | 54.19 | 55.24 | 3,276,324 | -0.54(-0.98%) |
May 04, 2023 | 54.05 | 56.47 | 54.05 | 55.78 | 6,382,408 | +2.16(+4.03%) |
May 03, 2023 | 53.79 | 54.10 | 53.14 | 53.62 | 2,850,265 | -0.06(-0.12%) |
May 02, 2023 | 51.64 | 53.70 | 51.44 | 53.68 | 3,715,125 | +2.04(+3.95%) |
May 01, 2023 | 53.24 | 53.38 | 51.63 | 51.64 | 2,137,003 | -0.75(-1.43%) |
Apr 28, 2023 | 52.64 | 54.42 | 52.36 | 52.39 | 3,715,642 | +0.13(+0.25%) |
Apr 27, 2023 | 51.34 | 52.29 | 51.07 | 52.26 | 2,161,613 | +0.65(+1.25%) |
Apr 26, 2023 | 52.58 | 52.75 | 51.57 | 51.62 | 2,028,528 | -0.40(-0.76%) |
Apr 25, 2023 | 51.62 | 52.23 | 51.22 | 52.01 | 2,479,634 | +0.16(+0.30%) |
Apr 24, 2023 | 51.97 | 52.02 | 51.39 | 51.86 | 2,181,353 | -0.11(-0.21%) |
Apr 21, 2023 | 52.27 | 52.57 | 51.37 | 51.97 | 2,466,302 | -0.43(-0.83%) |
Apr 20, 2023 | 52.51 | 53.06 | 52.21 | 52.40 | 2,233,583 | +0.38(+0.73%) |
Apr 19, 2023 | 51.97 | 52.59 | 51.66 | 52.02 | 2,425,676 | -0.87(-1.64%) |
Apr 18, 2023 | 53.28 | 54.29 | 52.85 | 52.89 | 2,564,585 | -0.20(-0.38%) |
Apr 17, 2023 | 53.49 | 53.56 | 52.54 | 53.09 | 2,607,051 | -0.80(-1.49%) |
Apr 14, 2023 | 53.80 | 54.34 | 52.81 | 53.90 | 3,586,029 | -0.85(-1.55%) |
Apr 13, 2023 | 54.02 | 54.98 | 53.66 | 54.75 | 4,787,089 | +1.44(+2.70%) |
Apr 12, 2023 | 53.49 | 53.76 | 52.55 | 53.31 | 3,752,981 | +0.86(+1.64%) |
Apr 11, 2023 | 52.01 | 53.35 | 51.97 | 52.45 | 3,342,344 | +0.54(+1.05%) |
Apr 10, 2023 | 51.39 | 52.01 | 50.87 | 51.90 | 2,726,547 | -0.31(-0.60%) |
Apr 06, 2023 | 51.25 | 52.28 | 51.02 | 52.22 | 2,786,085 | +0.57(+1.11%) |
Apr 05, 2023 | 51.50 | 52.04 | 50.82 | 51.64 | 4,581,208 | +0.50(+0.97%) |
Apr 04, 2023 | 48.54 | 51.29 | 48.36 | 51.14 | 6,779,636 | +2.63(+5.43%) |
Apr 03, 2023 | 47.29 | 48.95 | 46.89 | 48.51 | 5,821,653 | +1.44(+3.06%) |
Mar 31, 2023 | 47.49 | 47.75 | 46.82 | 47.07 | 4,000,380 | -0.39(-0.82%) |
Mar 30, 2023 | 48.07 | 48.28 | 47.21 | 47.46 | 3,731,647 | -0.30(-0.62%) |
Mar 29, 2023 | 47.78 | 48.27 | 47.40 | 47.76 | 2,585,555 | -0.49(-1.01%) |
Mar 28, 2023 | 47.90 | 48.27 | 47.24 | 48.24 | 1,960,775 | +0.66(+1.40%) |
Mar 27, 2023 | 46.68 | 47.70 | 46.43 | 47.58 | 2,092,020 | -0.15(-0.31%) |
Mar 24, 2023 | 47.52 | 48.11 | 46.82 | 47.73 | 3,426,976 | +0.51(+1.08%) |
Mar 23, 2023 | 46.86 | 47.79 | 46.55 | 47.22 | 3,507,745 | +0.80(+1.73%) |
Mar 22, 2023 | 45.93 | 47.12 | 45.76 | 46.42 | 3,909,401 | +0.73(+1.60%) |
Mar 21, 2023 | 46.11 | 46.21 | 45.25 | 45.69 | 3,363,859 | -1.29(-2.75%) |
Mar 20, 2023 | 47.54 | 47.77 | 46.68 | 46.98 | 4,309,467 | +0.03(+0.06%) |
Mar 17, 2023 | 45.06 | 47.31 | 44.78 | 46.95 | 10,215,862 | +2.47(+5.54%) |
Mar 16, 2023 | 44.56 | 44.62 | 43.54 | 44.49 | 3,415,570 | +0.00(+0.00%) |
Mar 15, 2023 | 44.93 | 45.16 | 43.78 | 44.49 | 5,974,295 | +0.29(+0.65%) |
Mar 14, 2023 | 44.22 | 44.51 | 43.66 | 44.20 | 3,048,285 | +0.11(+0.25%) |
Mar 13, 2023 | 43.82 | 44.64 | 43.51 | 44.09 | 5,668,218 | +2.14(+5.11%) |
Mar 10, 2023 | 42.33 | 43.41 | 41.73 | 41.95 | 3,555,506 | +0.42(+1.02%) |
Mar 09, 2023 | 41.84 | 42.18 | 41.29 | 41.52 | 2,525,582 | +0.18(+0.42%) |
Mar 08, 2023 | 42.16 | 42.46 | 41.09 | 41.35 | 3,074,781 | -0.66(-1.56%) |
Mar 07, 2023 | 43.19 | 43.33 | 41.92 | 42.00 | 2,944,030 | -1.70(-3.89%) |
Mar 06, 2023 | 43.61 | 44.06 | 43.50 | 43.70 | 2,265,426 | -0.37(-0.84%) |
Mar 03, 2023 | 43.89 | 44.11 | 43.57 | 44.07 | 2,521,541 | +0.55(+1.27%) |
Mar 02, 2023 | 42.87 | 43.53 | 42.79 | 43.52 | 2,420,058 | +0.20(+0.47%) |
Mar 01, 2023 | 43.24 | 43.75 | 42.83 | 43.31 | 3,476,113 | +0.80(+1.89%) |
Feb 28, 2023 | 42.26 | 42.86 | 41.79 | 42.51 | 3,091,659 | +0.96(+2.30%) |
Feb 27, 2023 | 41.24 | 41.89 | 41.24 | 41.55 | 2,989,812 | +0.47(+1.14%) |
Feb 24, 2023 | 40.49 | 41.11 | 40.24 | 41.08 | 3,356,179 | +0.03(+0.07%) |
Feb 23, 2023 | 40.99 | 41.71 | 40.92 | 41.06 | 3,490,331 | -0.01(-0.02%) |
Feb 22, 2023 | 41.88 | 41.88 | 40.71 | 41.07 | 4,110,886 | -0.99(-2.37%) |
Feb 21, 2023 | 41.65 | 42.62 | 41.53 | 42.06 | 5,546,043 | +0.24(+0.58%) |
Feb 17, 2023 | 42.32 | 42.42 | 40.29 | 41.82 | 11,511,560 | -2.78(-6.23%) |
Feb 16, 2023 | 43.92 | 44.82 | 43.06 | 44.59 | 3,481,886 | +0.14(+0.31%) |
Feb 15, 2023 | 45.20 | 45.24 | 43.96 | 44.46 | 4,120,792 | -1.71(-3.70%) |
Feb 14, 2023 | 46.03 | 46.81 | 45.59 | 46.17 | 2,108,805 | -0.21(-0.45%) |
Feb 13, 2023 | 46.04 | 46.60 | 45.72 | 46.38 | 1,385,096 | +0.04(+0.08%) |
Feb 10, 2023 | 46.95 | 46.95 | 45.98 | 46.34 | 2,123,379 | -0.28(-0.60%) |
Feb 09, 2023 | 48.26 | 48.50 | 46.46 | 46.62 | 2,610,197 | -1.04(-2.18%) |
Feb 08, 2023 | 47.93 | 48.01 | 47.38 | 47.66 | 1,701,200 | -0.09(-0.19%) |
Feb 07, 2023 | 47.56 | 48.30 | 47.18 | 47.75 | 2,390,705 | +0.32(+0.67%) |
Feb 06, 2023 | 47.23 | 47.65 | 46.67 | 47.43 | 3,588,986 | +0.00(+0.00%) |
Feb 03, 2023 | 48.38 | 48.64 | 47.13 | 47.43 | 4,462,028 | -2.28(-4.59%) |
Feb 02, 2023 | 51.63 | 51.74 | 49.63 | 49.71 | 3,372,303 | -2.03(-3.92%) |
Feb 01, 2023 | 51.02 | 52.09 | 50.34 | 51.74 | 3,608,156 | +0.65(+1.27%) |
Jan 31, 2023 | 50.43 | 51.10 | 50.26 | 51.09 | 3,854,744 | +0.45(+0.89%) |
Jan 30, 2023 | 51.25 | 51.69 | 50.58 | 50.64 | 2,718,016 | -0.80(-1.56%) |
Jan 27, 2023 | 51.39 | 51.70 | 50.94 | 51.44 | 2,239,764 | -0.21(-0.40%) |
Jan 26, 2023 | 52.28 | 52.32 | 51.27 | 51.65 | 1,957,234 | -0.73(-1.40%) |
Jan 25, 2023 | 51.50 | 52.53 | 51.30 | 52.38 | 2,290,701 | +0.53(+1.03%) |
Jan 24, 2023 | 50.64 | 51.89 | 50.41 | 51.85 | 2,887,541 | +0.84(+1.65%) |
Jan 23, 2023 | 50.34 | 51.05 | 50.16 | 51.01 | 2,801,189 | +0.14(+0.27%) |
Jan 20, 2023 | 49.90 | 50.91 | 49.58 | 50.87 | 2,317,806 | +0.66(+1.32%) |
Jan 19, 2023 | 49.29 | 50.60 | 49.18 | 50.21 | 3,074,815 | +1.03(+2.10%) |
Jan 18, 2023 | 49.87 | 50.16 | 49.03 | 49.18 | 2,708,608 | -0.19(-0.38%) |
Jan 17, 2023 | 50.20 | 50.29 | 49.10 | 49.37 | 2,909,176 | -1.24(-2.45%) |
Jan 13, 2023 | 49.92 | 50.78 | 49.80 | 50.61 | 3,225,529 | +0.69(+1.38%) |
Jan 12, 2023 | 50.11 | 50.28 | 48.94 | 49.92 | 3,146,621 | +0.59(+1.19%) |
Jan 11, 2023 | 49.98 | 50.16 | 48.91 | 49.33 | 3,606,378 | -0.63(-1.27%) |
Jan 10, 2023 | 49.51 | 49.99 | 49.22 | 49.97 | 2,648,739 | +0.48(+0.97%) |
Jan 09, 2023 | 50.29 | 50.75 | 49.38 | 49.49 | 2,772,641 | -0.52(-1.03%) |
Jan 06, 2023 | 49.88 | 50.51 | 49.32 | 50.00 | 3,301,267 | +0.68(+1.38%) |
Jan 05, 2023 | 49.44 | 49.57 | 48.61 | 49.32 | 3,469,934 | -0.86(-1.71%) |
Jan 04, 2023 | 49.35 | 50.44 | 49.21 | 50.18 | 4,699,451 | +1.74(+3.58%) |
Jan 03, 2023 | 47.78 | 48.97 | 47.73 | 48.45 | 3,159,446 | +1.42(+3.02%) |
Dec 30, 2022 | 47.19 | 47.40 | 46.63 | 47.03 | 2,053,044 | -0.14(-0.31%) |
Dec 29, 2022 | 47.36 | 47.72 | 47.10 | 47.17 | 1,998,455 | +0.11(+0.23%) |
Dec 28, 2022 | 48.11 | 48.27 | 46.97 | 47.06 | 2,011,275 | -1.37(-2.82%) |
Dec 27, 2022 | 47.76 | 48.93 | 47.56 | 48.43 | 2,307,694 | +0.83(+1.75%) |
Dec 23, 2022 | 47.05 | 47.88 | 46.40 | 47.60 | 2,293,281 | +0.77(+1.64%) |
Dec 22, 2022 | 46.67 | 47.26 | 46.25 | 46.83 | 2,561,228 | -0.48(-1.01%) |
Dec 21, 2022 | 47.41 | 47.88 | 47.14 | 47.31 | 2,213,045 | +0.24(+0.52%) |
Dec 20, 2022 | 46.15 | 47.42 | 46.10 | 47.06 | 3,150,397 | +1.56(+3.44%) |
Dec 19, 2022 | 46.17 | 46.51 | 45.22 | 45.50 | 2,384,771 | -0.69(-1.49%) |
Dec 16, 2022 | 45.49 | 46.74 | 45.33 | 46.19 | 4,912,271 | +0.53(+1.17%) |
Dec 15, 2022 | 46.36 | 46.53 | 45.62 | 45.65 | 2,811,618 | -1.94(-4.09%) |
Dec 14, 2022 | 47.54 | 48.25 | 46.98 | 47.60 | 2,608,893 | -0.22(-0.45%) |
Dec 13, 2022 | 47.80 | 48.33 | 46.67 | 47.81 | 3,864,955 | +1.42(+3.06%) |
Dec 12, 2022 | 45.51 | 46.42 | 45.36 | 46.39 | 2,565,693 | +0.33(+0.73%) |
Dec 09, 2022 | 47.04 | 47.42 | 46.03 | 46.06 | 2,350,569 | -0.77(-1.64%) |
Dec 08, 2022 | 47.35 | 47.59 | 46.66 | 46.83 | 2,333,319 | -0.11(-0.23%) |
Dec 07, 2022 | 46.40 | 47.27 | 46.28 | 46.94 | 4,156,903 | +0.99(+2.17%) |
Dec 06, 2022 | 46.16 | 46.30 | 45.50 | 45.94 | 4,404,207 | +0.40(+0.87%) |
Dec 05, 2022 | 46.56 | 46.61 | 45.27 | 45.54 | 2,731,690 | -1.28(-2.74%) |
Dec 02, 2022 | 46.19 | 47.06 | 45.77 | 46.83 | 2,350,265 | -0.36(-0.77%) |
Dec 01, 2022 | 46.77 | 47.52 | 46.32 | 47.19 | 5,425,978 | +1.63(+3.57%) |
Nov 30, 2022 | 45.46 | 46.13 | 44.48 | 45.56 | 3,568,293 | +0.80(+1.78%) |
Nov 29, 2022 | 44.01 | 44.93 | 43.90 | 44.77 | 5,127,489 | +1.32(+3.04%) |
Nov 28, 2022 | 44.45 | 45.11 | 43.43 | 43.45 | 2,963,043 | -1.30(-2.91%) |
Nov 25, 2022 | 44.79 | 45.21 | 44.63 | 44.75 | 1,048,077 | +0.05(+0.12%) |
Nov 23, 2022 | 44.04 | 44.86 | 43.62 | 44.69 | 2,622,166 | +0.61(+1.38%) |
Nov 22, 2022 | 42.98 | 44.11 | 42.74 | 44.08 | 3,171,955 | +1.59(+3.74%) |
Nov 21, 2022 | 42.57 | 42.98 | 41.64 | 42.50 | 1,929,101 | -0.33(-0.78%) |
Nov 18, 2022 | 42.36 | 42.96 | 42.07 | 42.83 | 2,816,562 | +0.46(+1.08%) |
Nov 17, 2022 | 41.90 | 42.43 | 41.77 | 42.37 | 2,379,796 | -0.48(-1.13%) |
Nov 16, 2022 | 43.00 | 43.52 | 42.71 | 42.85 | 2,324,179 | -0.30(-0.71%) |
Nov 15, 2022 | 43.97 | 44.15 | 42.80 | 43.16 | 3,043,290 | -0.47(-1.07%) |
Nov 14, 2022 | 43.37 | 44.19 | 43.37 | 43.63 | 3,026,398 | -0.07(-0.16%) |
Nov 11, 2022 | 42.85 | 43.86 | 42.37 | 43.70 | 5,095,695 | +0.95(+2.22%) |
Nov 10, 2022 | 41.45 | 42.95 | 41.27 | 42.75 | 5,498,688 | +3.10(+7.83%) |
Nov 09, 2022 | 40.83 | 41.31 | 39.37 | 39.64 | 7,453,133 | -1.29(-3.16%) |
Nov 08, 2022 | 38.73 | 41.95 | 38.30 | 40.93 | 7,300,495 | +2.28(+5.90%) |
Nov 07, 2022 | 39.38 | 39.46 | 37.87 | 38.65 | 4,059,360 | -0.30(-0.76%) |
Nov 04, 2022 | 38.74 | 39.07 | 36.62 | 38.95 | 7,983,337 | +2.09(+5.67%) |
Nov 03, 2022 | 37.43 | 38.07 | 36.81 | 36.86 | 3,706,790 | -1.09(-2.88%) |
Nov 02, 2022 | 41.27 | 41.49 | 37.82 | 37.95 | 4,720,174 | -3.10(-7.56%) |
Nov 01, 2022 | 40.68 | 41.13 | 40.42 | 41.06 | 4,504,204 | +1.62(+4.09%) |
Oct 31, 2022 | 39.93 | 40.42 | 39.37 | 39.44 | 2,263,806 | -1.09(-2.68%) |
Oct 28, 2022 | 39.76 | 40.54 | 39.52 | 40.53 | 2,235,638 | +0.22(+0.53%) |
Oct 27, 2022 | 39.70 | 41.07 | 39.57 | 40.31 | 3,975,046 | +0.11(+0.27%) |
Oct 26, 2022 | 39.27 | 40.65 | 39.27 | 40.21 | 3,841,750 | +1.61(+4.16%) |
Oct 25, 2022 | 38.05 | 38.76 | 37.94 | 38.60 | 2,082,137 | +0.61(+1.61%) |
Oct 24, 2022 | 38.03 | 38.35 | 37.28 | 37.99 | 2,474,268 | -0.65(-1.69%) |
Oct 21, 2022 | 36.91 | 38.75 | 36.78 | 38.65 | 2,939,877 | +1.88(+5.10%) |
Oct 20, 2022 | 36.32 | 37.57 | 35.97 | 36.77 | 2,769,325 | +0.52(+1.44%) |
Oct 19, 2022 | 36.71 | 36.79 | 36.11 | 36.25 | 2,128,125 | -1.24(-3.30%) |
Oct 18, 2022 | 37.66 | 37.78 | 36.93 | 37.49 | 2,343,565 | +0.37(+0.99%) |
Oct 17, 2022 | 36.98 | 37.83 | 36.97 | 37.12 | 2,709,317 | +1.12(+3.12%) |
Oct 14, 2022 | 37.27 | 37.30 | 35.96 | 36.00 | 2,386,190 | -1.54(-4.11%) |
Oct 13, 2022 | 36.35 | 37.70 | 35.21 | 37.54 | 3,552,546 | -0.10(-0.26%) |
Oct 12, 2022 | 37.19 | 37.87 | 36.94 | 37.64 | 2,072,554 | +0.41(+1.11%) |
Oct 11, 2022 | 37.75 | 38.30 | 37.18 | 37.23 | 3,359,482 | -0.54(-1.43%) |
Oct 10, 2022 | 38.09 | 38.68 | 37.64 | 37.77 | 2,727,128 | -0.49(-1.29%) |
Oct 07, 2022 | 39.87 | 40.19 | 38.19 | 38.26 | 3,707,066 | -2.23(-5.52%) |
Oct 06, 2022 | 39.55 | 40.56 | 39.48 | 40.49 | 2,867,565 | +0.63(+1.58%) |
Oct 05, 2022 | 39.73 | 40.02 | 38.85 | 39.87 | 4,718,346 | -0.88(-2.16%) |
Oct 04, 2022 | 40.34 | 41.36 | 40.15 | 40.75 | 4,356,778 | +1.19(+3.02%) |
Oct 03, 2022 | 38.73 | 39.59 | 38.46 | 39.55 | 3,860,170 | +1.66(+4.38%) |
Sep 30, 2022 | 37.46 | 38.82 | 37.18 | 37.89 | 4,171,322 | +0.72(+1.93%) |
Sep 29, 2022 | 36.09 | 37.33 | 35.88 | 37.17 | 4,445,801 | +0.64(+1.74%) |
Sep 28, 2022 | 34.83 | 36.55 | 34.77 | 36.54 | 4,981,183 | +2.75(+8.15%) |
Sep 27, 2022 | 34.20 | 34.75 | 33.57 | 33.78 | 3,117,121 | +0.10(+0.29%) |
Sep 26, 2022 | 34.79 | 35.06 | 32.92 | 33.68 | 5,357,178 | -1.37(-3.92%) |
Sep 23, 2022 | 35.99 | 36.03 | 34.28 | 35.06 | 4,517,611 | -1.85(-5.01%) |
Sep 22, 2022 | 37.08 | 37.64 | 36.66 | 36.91 | 2,359,265 | +0.02(+0.05%) |
Sep 21, 2022 | 37.24 | 37.86 | 36.09 | 36.89 | 3,150,860 | -0.02(-0.05%) |
Sep 20, 2022 | 36.89 | 36.98 | 36.12 | 36.91 | 2,603,506 | -0.69(-1.84%) |
Sep 19, 2022 | 36.68 | 37.61 | 36.36 | 37.60 | 2,938,321 | +0.20(+0.53%) |
Sep 16, 2022 | 36.39 | 37.78 | 36.09 | 37.40 | 4,097,189 | +0.54(+1.46%) |
Sep 15, 2022 | 38.26 | 38.31 | 36.21 | 36.86 | 4,931,760 | -1.72(-4.47%) |
Sep 14, 2022 | 38.64 | 39.22 | 38.40 | 38.58 | 1,944,537 | +0.17(+0.44%) |
Sep 13, 2022 | 38.83 | 39.63 | 38.29 | 38.41 | 3,347,397 | -1.81(-4.51%) |
Sep 12, 2022 | 40.66 | 40.67 | 39.98 | 40.23 | 2,512,851 | +0.65(+1.63%) |
Sep 09, 2022 | 39.19 | 39.70 | 39.03 | 39.58 | 2,368,717 | +1.04(+2.70%) |
Sep 08, 2022 | 37.61 | 38.63 | 37.52 | 38.54 | 2,579,747 | +0.48(+1.25%) |
Sep 07, 2022 | 36.66 | 38.33 | 36.38 | 38.06 | 2,851,998 | +1.26(+3.41%) |
Sep 06, 2022 | 37.34 | 38.05 | 36.76 | 36.81 | 2,385,061 | -0.48(-1.30%) |
Sep 02, 2022 | 36.89 | 37.87 | 36.40 | 37.29 | 2,860,378 | +1.23(+3.41%) |
Sep 01, 2022 | 36.26 | 36.73 | 35.91 | 36.06 | 3,852,824 | -0.92(-2.48%) |
Aug 31, 2022 | 37.54 | 37.80 | 36.90 | 36.98 | 3,183,409 | -0.15(-0.39%) |
Aug 30, 2022 | 38.09 | 38.16 | 36.97 | 37.12 | 2,483,294 | -1.11(-2.91%) |
Aug 29, 2022 | 38.01 | 38.66 | 37.83 | 38.24 | 1,614,119 | +0.01(+0.02%) |
Aug 26, 2022 | 40.08 | 40.42 | 37.85 | 38.23 | 2,870,867 | -1.76(-4.39%) |
Aug 25, 2022 | 40.58 | 40.58 | 39.51 | 39.98 | 2,219,057 | -0.13(-0.33%) |
Aug 24, 2022 | 39.27 | 40.20 | 39.10 | 40.12 | 2,662,815 | +0.67(+1.69%) |
Aug 23, 2022 | 39.11 | 40.48 | 39.00 | 39.45 | 3,427,631 | +0.58(+1.49%) |
Aug 22, 2022 | 37.79 | 38.93 | 37.63 | 38.87 | 2,964,712 | +0.50(+1.30%) |
Aug 19, 2022 | 38.50 | 38.62 | 37.97 | 38.37 | 4,488,681 | -0.39(-1.00%) |
Aug 18, 2022 | 38.26 | 38.98 | 38.26 | 38.76 | 1,705,103 | +0.45(+1.17%) |
Aug 17, 2022 | 39.60 | 39.69 | 38.29 | 38.31 | 3,093,413 | -1.61(-4.02%) |
Aug 16, 2022 | 39.84 | 39.98 | 39.05 | 39.91 | 2,604,344 | +0.03(+0.07%) |
Aug 15, 2022 | 39.67 | 40.02 | 39.30 | 39.89 | 2,131,178 | -0.71(-1.75%) |
Aug 12, 2022 | 39.77 | 40.62 | 39.63 | 40.60 | 2,170,302 | +1.19(+3.03%) |
Aug 11, 2022 | 40.51 | 40.51 | 39.32 | 39.41 | 2,315,407 | -0.89(-2.20%) |
Aug 10, 2022 | 39.68 | 41.23 | 39.35 | 40.29 | 4,120,108 | +0.86(+2.18%) |
Aug 09, 2022 | 39.89 | 40.10 | 39.01 | 39.43 | 2,085,471 | -0.06(-0.16%) |
Aug 08, 2022 | 38.98 | 39.88 | 38.78 | 39.49 | 4,000,738 | +1.35(+3.54%) |
Aug 05, 2022 | 37.47 | 38.19 | 36.88 | 38.14 | 3,131,675 | -0.26(-0.69%) |
Aug 04, 2022 | 37.74 | 39.14 | 37.56 | 38.40 | 4,614,351 | +1.01(+2.70%) |
Aug 03, 2022 | 37.30 | 37.41 | 36.31 | 37.40 | 3,995,382 | +0.34(+0.92%) |
Aug 02, 2022 | 38.28 | 39.14 | 37.03 | 37.05 | 4,066,996 | -0.63(-1.68%) |
Aug 01, 2022 | 37.79 | 38.39 | 37.27 | 37.69 | 3,015,372 | -0.04(-0.12%) |
Jul 29, 2022 | 37.22 | 38.13 | 36.40 | 37.73 | 4,721,858 | +0.86(+2.33%) |
Jul 28, 2022 | 37.97 | 37.97 | 36.35 | 36.87 | 8,452,552 | +2.19(+6.33%) |
Jul 27, 2022 | 34.50 | 35.12 | 34.07 | 34.67 | 9,342,046 | +0.03(+0.08%) |
Jul 26, 2022 | 33.96 | 34.67 | 33.78 | 34.65 | 8,298,262 | +0.91(+2.71%) |
Jul 25, 2022 | 35.24 | 35.26 | 33.37 | 33.74 | 9,187,174 | -1.61(-4.57%) |
Jul 22, 2022 | 36.83 | 36.96 | 35.02 | 35.35 | 7,291,534 | -0.97(-2.66%) |
Jul 21, 2022 | 36.00 | 36.75 | 35.90 | 36.32 | 7,469,530 | +0.30(+0.83%) |
Jul 20, 2022 | 37.76 | 38.12 | 36.00 | 36.02 | 4,089,661 | -1.70(-4.51%) |
Jul 19, 2022 | 37.63 | 38.11 | 37.31 | 37.72 | 3,783,312 | +0.24(+0.63%) |
Jul 18, 2022 | 38.00 | 38.48 | 37.47 | 37.48 | 2,376,236 | +0.09(+0.23%) |
Jul 15, 2022 | 38.08 | 38.16 | 36.94 | 37.40 | 3,165,589 | -0.33(-0.88%) |
Jul 14, 2022 | 37.67 | 38.10 | 36.61 | 37.73 | 3,608,490 | -1.54(-3.91%) |
Jul 13, 2022 | 38.10 | 40.31 | 38.08 | 39.27 | 3,289,314 | +0.75(+1.94%) |
Jul 12, 2022 | 39.26 | 39.52 | 38.34 | 38.52 | 2,849,161 | -0.88(-2.23%) |
Jul 11, 2022 | 39.20 | 40.29 | 39.10 | 39.40 | 2,331,711 | -0.25(-0.62%) |
Jul 08, 2022 | 39.82 | 40.37 | 39.13 | 39.64 | 2,587,224 | -0.09(-0.22%) |
Jul 07, 2022 | 40.08 | 40.69 | 39.44 | 39.73 | 2,189,179 | +0.04(+0.09%) |
Jul 06, 2022 | 40.06 | 40.62 | 38.39 | 39.70 | 3,801,894 | -0.27(-0.68%) |
Jul 05, 2022 | 40.82 | 41.30 | 38.96 | 39.97 | 4,160,716 | -1.64(-3.94%) |
Jul 01, 2022 | 39.62 | 41.80 | 39.39 | 41.61 | 2,699,184 | +1.45(+3.61%) |
Jun 30, 2022 | 41.65 | 41.95 | 40.05 | 40.16 | 3,193,748 | -1.76(-4.19%) |
Jun 29, 2022 | 43.18 | 43.46 | 41.49 | 41.92 | 2,248,628 | -0.70(-1.65%) |
Jun 28, 2022 | 44.17 | 44.25 | 42.56 | 42.62 | 1,889,847 | -1.33(-3.02%) |
Jun 27, 2022 | 43.42 | 44.21 | 43.03 | 43.94 | 2,704,358 | +0.75(+1.73%) |
Jun 24, 2022 | 42.23 | 43.27 | 41.51 | 43.20 | 2,249,884 | +0.90(+2.12%) |
Jun 23, 2022 | 44.24 | 44.87 | 41.88 | 42.30 | 3,177,928 | -2.00(-4.52%) |
Jun 22, 2022 | 45.26 | 45.90 | 44.28 | 44.30 | 2,403,706 | -0.85(-1.89%) |
Jun 21, 2022 | 44.37 | 45.67 | 44.33 | 45.15 | 2,501,097 | +0.62(+1.40%) |
Jun 17, 2022 | 44.64 | 44.89 | 43.70 | 44.53 | 4,912,058 | -0.63(-1.40%) |
Jun 16, 2022 | 42.61 | 45.19 | 42.13 | 45.16 | 5,654,558 | +1.97(+4.55%) |
Jun 15, 2022 | 43.53 | 44.04 | 42.02 | 43.20 | 3,615,524 | +0.58(+1.36%) |
Jun 14, 2022 | 44.31 | 44.31 | 42.07 | 42.62 | 3,185,865 | -1.74(-3.92%) |
Jun 13, 2022 | 45.76 | 46.47 | 44.32 | 44.36 | 4,022,448 | -3.05(-6.42%) |
Jun 10, 2022 | 44.54 | 47.69 | 44.09 | 47.40 | 2,830,732 | +2.35(+5.22%) |
Jun 09, 2022 | 46.24 | 46.43 | 45.03 | 45.05 | 1,614,715 | -1.54(-3.30%) |
Jun 08, 2022 | 46.60 | 47.11 | 46.21 | 46.58 | 1,410,161 | -0.35(-0.75%) |
Jun 07, 2022 | 46.60 | 47.39 | 46.41 | 46.94 | 2,023,842 | +0.07(+0.15%) |
Jun 06, 2022 | 47.94 | 48.19 | 46.48 | 46.87 | 1,369,746 | -0.68(-1.44%) |
Jun 03, 2022 | 48.03 | 48.72 | 47.38 | 47.55 | 1,692,335 | -1.11(-2.27%) |
Jun 02, 2022 | 47.61 | 48.85 | 47.40 | 48.66 | 2,351,223 | +1.99(+4.27%) |