Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 58.83 | 58.92 | 57.77 | 57.86 | 4,333,830 | -0.26(-0.44%) |
May 05, 2023 | 57.50 | 58.36 | 57.49 | 58.12 | 5,214,768 | +1.70(+3.02%) |
May 04, 2023 | 56.40 | 57.18 | 56.18 | 56.41 | 7,527,841 | +0.78(+1.40%) |
May 03, 2023 | 55.54 | 56.18 | 55.38 | 55.63 | 6,370,741 | -0.69(-1.23%) |
May 02, 2023 | 57.57 | 57.59 | 55.73 | 56.33 | 8,845,248 | -2.02(-3.47%) |
May 01, 2023 | 58.43 | 58.97 | 58.16 | 58.35 | 2,621,517 | -0.57(-0.97%) |
Apr 28, 2023 | 57.81 | 59.16 | 57.62 | 58.92 | 4,666,559 | +1.24(+2.14%) |
Apr 27, 2023 | 57.17 | 57.93 | 57.07 | 57.69 | 4,321,264 | +0.18(+0.31%) |
Apr 26, 2023 | 58.28 | 58.42 | 57.31 | 57.51 | 3,642,906 | -0.21(-0.36%) |
Apr 25, 2023 | 58.50 | 58.54 | 57.31 | 57.72 | 5,064,844 | -1.23(-2.08%) |
Apr 24, 2023 | 58.24 | 59.01 | 58.21 | 58.94 | 3,359,525 | +0.51(+0.88%) |
Apr 21, 2023 | 58.41 | 58.54 | 58.11 | 58.43 | 3,896,225 | -0.18(-0.31%) |
Apr 20, 2023 | 57.85 | 58.62 | 57.83 | 58.61 | 4,765,404 | +0.14(+0.24%) |
Apr 19, 2023 | 58.43 | 58.60 | 58.24 | 58.47 | 3,923,199 | -0.39(-0.66%) |
Apr 18, 2023 | 58.37 | 58.90 | 58.22 | 58.86 | 3,608,135 | +0.40(+0.68%) |
Apr 17, 2023 | 58.53 | 58.65 | 58.18 | 58.46 | 4,116,286 | -0.54(-0.92%) |
Apr 14, 2023 | 59.05 | 59.24 | 58.61 | 59.00 | 3,782,966 | -0.01(-0.02%) |
Apr 13, 2023 | 58.71 | 59.08 | 58.52 | 59.01 | 3,767,779 | +0.66(+1.12%) |
Apr 12, 2023 | 58.65 | 58.79 | 58.23 | 58.35 | 4,245,313 | +0.57(+0.99%) |
Apr 11, 2023 | 57.99 | 58.08 | 57.72 | 57.78 | 4,004,442 | -0.02(-0.03%) |
Apr 10, 2023 | 57.26 | 57.95 | 57.26 | 57.80 | 2,998,916 | +0.22(+0.38%) |
Apr 06, 2023 | 57.49 | 57.88 | 57.17 | 57.58 | 4,563,191 | +0.67(+1.17%) |
Apr 05, 2023 | 56.76 | 56.96 | 56.10 | 56.92 | 3,931,862 | +0.35(+0.62%) |
Apr 04, 2023 | 57.23 | 57.24 | 56.20 | 56.57 | 5,426,309 | -0.96(-1.67%) |
Apr 03, 2023 | 57.75 | 58.12 | 57.04 | 57.53 | 8,193,388 | +2.82(+5.16%) |
Mar 31, 2023 | 54.71 | 54.94 | 54.53 | 54.70 | 5,435,577 | -0.38(-0.69%) |
Mar 30, 2023 | 55.24 | 55.26 | 54.69 | 55.08 | 3,704,634 | +0.78(+1.44%) |
Mar 29, 2023 | 54.32 | 54.33 | 53.97 | 54.30 | 3,418,960 | +0.90(+1.69%) |
Mar 28, 2023 | 52.86 | 53.77 | 52.79 | 53.40 | 5,579,912 | +0.31(+0.59%) |
Mar 27, 2023 | 52.47 | 53.31 | 52.16 | 53.09 | 5,016,125 | +1.21(+2.33%) |
Mar 24, 2023 | 51.29 | 52.12 | 51.09 | 51.88 | 10,148,128 | -1.33(-2.50%) |
Mar 23, 2023 | 54.18 | 54.52 | 52.81 | 53.21 | 7,947,379 | -0.84(-1.55%) |
Mar 22, 2023 | 54.17 | 55.10 | 54.03 | 54.05 | 7,472,678 | -0.26(-0.47%) |
Mar 21, 2023 | 54.35 | 54.61 | 53.55 | 54.30 | 7,388,193 | +1.79(+3.40%) |
Mar 20, 2023 | 52.06 | 52.89 | 51.79 | 52.52 | 5,785,810 | +1.23(+2.39%) |
Mar 17, 2023 | 51.86 | 52.01 | 50.94 | 51.29 | 9,308,724 | -0.66(-1.26%) |
Mar 16, 2023 | 50.45 | 52.01 | 49.88 | 51.95 | 13,175,752 | -0.87(-1.64%) |
Mar 15, 2023 | 52.83 | 53.26 | 51.82 | 52.81 | 12,011,273 | -3.66(-6.48%) |
Mar 14, 2023 | 56.46 | 57.40 | 55.93 | 56.47 | 5,188,062 | +0.29(+0.51%) |
Mar 13, 2023 | 55.44 | 57.19 | 55.22 | 56.19 | 7,054,476 | -1.20(-2.09%) |
Mar 10, 2023 | 58.23 | 58.65 | 57.22 | 57.38 | 4,726,313 | -0.29(-0.49%) |
Mar 09, 2023 | 58.23 | 58.63 | 57.55 | 57.67 | 3,521,388 | -0.67(-1.16%) |
Mar 08, 2023 | 58.48 | 58.88 | 58.01 | 58.34 | 2,982,407 | -0.22(-0.37%) |
Mar 07, 2023 | 59.28 | 59.29 | 58.30 | 58.56 | 3,301,859 | -0.92(-1.55%) |
Mar 06, 2023 | 59.24 | 59.64 | 59.10 | 59.48 | 3,476,489 | +0.26(+0.43%) |
Mar 03, 2023 | 58.39 | 59.34 | 58.28 | 59.23 | 4,457,067 | -0.11(-0.19%) |
Mar 02, 2023 | 58.49 | 59.41 | 58.34 | 59.34 | 4,249,878 | +0.46(+0.77%) |
Mar 01, 2023 | 58.47 | 59.02 | 58.23 | 58.89 | 4,522,602 | +1.11(+1.93%) |
Feb 28, 2023 | 58.54 | 58.56 | 57.75 | 57.77 | 5,315,592 | -0.41(-0.70%) |
Feb 27, 2023 | 57.90 | 58.51 | 57.60 | 58.18 | 4,953,986 | +0.54(+0.94%) |
Feb 24, 2023 | 56.63 | 57.70 | 56.41 | 57.64 | 5,331,945 | +0.35(+0.61%) |
Feb 23, 2023 | 56.86 | 57.46 | 56.68 | 57.29 | 4,358,120 | +1.25(+2.22%) |
Feb 22, 2023 | 56.67 | 56.78 | 55.78 | 56.04 | 4,555,207 | -1.06(-1.86%) |
Feb 21, 2023 | 57.17 | 57.52 | 57.09 | 57.11 | 3,230,296 | -0.56(-0.97%) |
Feb 17, 2023 | 58.12 | 58.20 | 57.52 | 57.67 | 5,334,032 | -1.18(-2.00%) |
Feb 16, 2023 | 58.67 | 59.30 | 58.55 | 58.85 | 5,333,672 | +0.01(+0.02%) |
Feb 15, 2023 | 58.41 | 58.94 | 58.06 | 58.83 | 8,176,667 | -0.11(-0.19%) |
Feb 14, 2023 | 58.28 | 59.11 | 58.14 | 58.95 | 6,149,631 | +0.71(+1.21%) |
Feb 13, 2023 | 57.98 | 58.39 | 57.81 | 58.24 | 4,807,484 | +0.07(+0.11%) |
Feb 10, 2023 | 57.41 | 58.26 | 57.23 | 58.17 | 7,826,758 | +1.86(+3.29%) |
Feb 09, 2023 | 56.68 | 56.83 | 56.26 | 56.32 | 5,207,288 | +0.30(+0.54%) |
Feb 08, 2023 | 56.17 | 56.40 | 55.42 | 56.02 | 5,532,986 | -0.13(-0.23%) |
Feb 07, 2023 | 54.92 | 56.25 | 54.87 | 56.15 | 5,128,496 | +1.66(+3.04%) |
Feb 06, 2023 | 54.63 | 54.81 | 53.88 | 54.49 | 5,742,988 | -0.42(-0.77%) |
Feb 03, 2023 | 54.78 | 55.70 | 54.59 | 54.92 | 6,106,799 | +0.63(+1.16%) |
Feb 02, 2023 | 56.17 | 56.18 | 53.61 | 54.28 | 10,272,928 | -0.65(-1.18%) |
Feb 01, 2023 | 55.27 | 55.47 | 54.16 | 54.93 | 5,605,640 | -0.46(-0.83%) |
Jan 31, 2023 | 54.80 | 55.46 | 54.43 | 55.40 | 3,567,702 | +0.38(+0.68%) |
Jan 30, 2023 | 55.31 | 55.48 | 54.92 | 55.02 | 4,196,664 | -0.09(-0.17%) |
Jan 27, 2023 | 55.52 | 55.74 | 55.01 | 55.11 | 2,759,314 | -0.01(-0.02%) |
Jan 26, 2023 | 54.85 | 55.26 | 54.29 | 55.12 | 4,055,800 | +0.64(+1.18%) |
Jan 25, 2023 | 54.43 | 54.62 | 53.95 | 54.48 | 4,281,982 | -0.14(-0.26%) |
Jan 24, 2023 | 52.99 | 55.57 | 48.28 | 54.62 | 3,315,369 | -0.60(-1.09%) |
Jan 23, 2023 | 54.98 | 55.41 | 54.96 | 55.23 | 3,417,484 | -0.25(-0.46%) |
Jan 20, 2023 | 55.09 | 55.57 | 54.78 | 55.48 | 4,535,631 | -0.22(-0.39%) |
Jan 19, 2023 | 54.96 | 55.77 | 54.78 | 55.70 | 3,783,001 | +0.70(+1.27%) |
Jan 18, 2023 | 56.54 | 56.65 | 54.94 | 55.00 | 5,193,859 | -0.95(-1.70%) |
Jan 17, 2023 | 56.17 | 56.63 | 55.81 | 55.95 | 3,504,957 | -0.20(-0.35%) |
Jan 13, 2023 | 56.13 | 56.47 | 55.96 | 56.15 | 3,842,878 | -0.01(-0.02%) |
Jan 12, 2023 | 55.70 | 56.30 | 55.28 | 56.16 | 4,185,289 | +0.65(+1.17%) |
Jan 11, 2023 | 55.32 | 55.54 | 54.93 | 55.51 | 3,305,785 | +0.53(+0.96%) |
Jan 10, 2023 | 54.59 | 55.08 | 54.34 | 54.98 | 3,688,989 | +0.28(+0.52%) |
Jan 09, 2023 | 54.78 | 55.20 | 54.35 | 54.70 | 5,243,256 | +0.77(+1.43%) |
Jan 06, 2023 | 52.86 | 53.96 | 52.79 | 53.93 | 6,205,822 | +1.67(+3.19%) |
Jan 05, 2023 | 51.80 | 52.34 | 51.78 | 52.26 | 4,528,845 | +0.05(+0.09%) |
Jan 04, 2023 | 52.57 | 52.72 | 51.93 | 52.21 | 6,213,589 | -0.52(-0.98%) |
Jan 03, 2023 | 54.13 | 54.44 | 52.69 | 52.73 | 8,245,060 | -0.91(-1.70%) |
Dec 30, 2022 | 53.20 | 53.66 | 53.18 | 53.64 | 2,196,111 | +0.26(+0.49%) |
Dec 29, 2022 | 53.59 | 53.74 | 53.38 | 53.38 | 3,624,660 | +0.10(+0.19%) |
Dec 28, 2022 | 54.57 | 54.57 | 53.12 | 53.28 | 4,395,590 | -1.23(-2.26%) |
Dec 27, 2022 | 54.49 | 54.67 | 54.25 | 54.51 | 2,542,650 | +0.08(+0.16%) |
Dec 23, 2022 | 53.84 | 54.43 | 53.65 | 54.43 | 2,730,684 | +0.98(+1.83%) |
Dec 22, 2022 | 54.12 | 54.26 | 52.72 | 53.45 | 3,979,377 | -0.81(-1.49%) |
Dec 21, 2022 | 53.92 | 54.41 | 53.43 | 54.26 | 5,220,256 | +1.38(+2.62%) |
Dec 20, 2022 | 52.73 | 53.25 | 52.54 | 52.87 | 4,702,678 | +0.57(+1.10%) |
Dec 19, 2022 | 52.97 | 53.07 | 52.08 | 52.30 | 5,410,677 | +0.53(+1.02%) |
Dec 16, 2022 | 51.75 | 52.05 | 51.24 | 51.77 | 7,427,002 | -1.12(-2.12%) |
Dec 15, 2022 | 53.46 | 53.60 | 52.54 | 52.89 | 6,462,798 | -0.57(-1.07%) |
Dec 14, 2022 | 54.05 | 54.14 | 53.26 | 53.46 | 4,591,222 | -0.58(-1.08%) |
Dec 13, 2022 | 54.04 | 54.39 | 53.83 | 54.05 | 5,405,082 | +0.96(+1.81%) |
Dec 12, 2022 | 52.81 | 53.28 | 52.64 | 53.09 | 4,767,865 | +0.71(+1.35%) |
Dec 09, 2022 | 53.00 | 53.48 | 52.38 | 52.38 | 4,547,370 | -0.92(-1.73%) |
Dec 08, 2022 | 53.89 | 54.10 | 53.10 | 53.30 | 4,853,109 | +0.23(+0.43%) |
Dec 07, 2022 | 53.65 | 53.99 | 53.08 | 53.08 | 5,779,867 | -0.31(-0.58%) |
Dec 06, 2022 | 54.18 | 54.66 | 53.23 | 53.39 | 6,826,049 | -0.68(-1.25%) |
Dec 05, 2022 | 55.36 | 55.55 | 53.79 | 54.07 | 6,279,430 | -0.30(-0.55%) |
Dec 02, 2022 | 54.37 | 54.83 | 54.15 | 54.37 | 3,727,208 | -0.31(-0.57%) |
Dec 01, 2022 | 55.28 | 55.36 | 54.55 | 54.68 | 4,336,274 | -0.40(-0.72%) |
Nov 30, 2022 | 55.08 | 55.33 | 54.50 | 55.08 | 5,707,220 | +0.80(+1.48%) |
Nov 29, 2022 | 53.95 | 54.66 | 53.95 | 54.27 | 4,604,551 | +1.06(+2.00%) |
Nov 28, 2022 | 53.21 | 53.74 | 52.99 | 53.21 | 4,039,519 | -0.31(-0.58%) |
Nov 25, 2022 | 53.69 | 54.20 | 53.48 | 53.52 | 1,593,420 | -0.01(-0.02%) |
Nov 23, 2022 | 53.05 | 53.69 | 52.85 | 53.53 | 3,401,034 | +0.01(+0.02%) |
Nov 22, 2022 | 52.75 | 53.64 | 52.48 | 53.52 | 3,627,534 | +2.01(+3.89%) |
Nov 21, 2022 | 51.53 | 51.65 | 50.40 | 51.51 | 4,640,107 | -1.18(-2.23%) |
Nov 18, 2022 | 52.63 | 52.89 | 51.94 | 52.69 | 3,575,532 | -0.71(-1.32%) |
Nov 17, 2022 | 52.48 | 53.46 | 52.29 | 53.40 | 4,813,235 | +0.82(+1.56%) |
Nov 16, 2022 | 53.33 | 53.44 | 52.44 | 52.58 | 4,534,037 | -0.43(-0.82%) |
Nov 15, 2022 | 53.00 | 53.38 | 52.70 | 53.01 | 5,254,524 | +1.53(+2.96%) |
Nov 14, 2022 | 51.78 | 52.19 | 51.49 | 51.49 | 3,602,459 | -1.05(-1.99%) |
Nov 11, 2022 | 52.36 | 52.74 | 51.97 | 52.53 | 5,818,131 | +1.78(+3.51%) |
Nov 10, 2022 | 51.33 | 51.56 | 50.45 | 50.75 | 5,473,516 | +1.20(+2.41%) |
Nov 09, 2022 | 50.67 | 50.87 | 49.49 | 49.56 | 6,016,505 | -2.43(-4.67%) |
Nov 08, 2022 | 51.90 | 52.27 | 51.64 | 51.98 | 4,344,818 | -0.60(-1.14%) |
Nov 07, 2022 | 52.97 | 53.12 | 52.56 | 52.58 | 5,196,965 | -0.18(-0.35%) |
Nov 04, 2022 | 52.97 | 53.33 | 52.40 | 52.77 | 7,066,797 | +1.23(+2.39%) |
Nov 03, 2022 | 50.66 | 51.67 | 50.49 | 51.54 | 4,103,640 | +0.76(+1.49%) |
Nov 02, 2022 | 51.74 | 50.71 | 50.78 | 4,237,938 | -0.86(-1.67%) | |
Nov 01, 2022 | 52.64 | 52.67 | 51.60 | 51.64 | 5,182,503 | +0.19(+0.38%) |
Oct 31, 2022 | 50.96 | 51.78 | 50.75 | 51.45 | 6,311,918 | -0.51(-0.98%) |
Oct 28, 2022 | 52.23 | 52.42 | 51.63 | 51.95 | 6,424,009 | +0.16(+0.30%) |
Oct 27, 2022 | 51.67 | 52.46 | 51.65 | 51.80 | 7,909,815 | +2.50(+5.06%) |
Oct 26, 2022 | 48.63 | 49.70 | 48.63 | 49.30 | 6,127,813 | +0.46(+0.95%) |
Oct 25, 2022 | 48.76 | 49.02 | 48.53 | 48.84 | 3,324,384 | -0.12(-0.25%) |
Oct 24, 2022 | 48.65 | 49.45 | 48.54 | 48.96 | 4,143,917 | -0.05(-0.09%) |
Oct 21, 2022 | 47.87 | 49.00 | 47.71 | 49.00 | 3,481,247 | +0.90(+1.86%) |
Oct 20, 2022 | 48.43 | 48.76 | 47.85 | 48.11 | 4,717,876 | +0.26(+0.54%) |
Oct 19, 2022 | 47.16 | 48.02 | 47.05 | 47.85 | 5,408,016 | +0.28(+0.58%) |
Oct 18, 2022 | 47.72 | 47.81 | 46.99 | 47.57 | 4,079,804 | +0.03(+0.06%) |
Oct 17, 2022 | 47.51 | 48.04 | 47.45 | 47.54 | 4,960,366 | +0.81(+1.74%) |
Oct 14, 2022 | 47.56 | 47.71 | 46.67 | 46.73 | 5,878,877 | -1.54(-3.18%) |
Oct 13, 2022 | 46.53 | 48.55 | 46.53 | 48.26 | 10,047,304 | +1.73(+3.72%) |
Oct 12, 2022 | 46.25 | 46.91 | 45.98 | 46.53 | 4,327,005 | +0.13(+0.28%) |
Oct 11, 2022 | 46.91 | 47.39 | 46.29 | 46.41 | 4,599,920 | -0.91(-1.92%) |
Oct 10, 2022 | 47.89 | 48.12 | 47.27 | 47.31 | 4,131,346 | -0.75(-1.56%) |
Oct 07, 2022 | 48.22 | 48.67 | 47.76 | 48.06 | 6,580,841 | +0.28(+0.58%) |
Oct 06, 2022 | 47.20 | 48.12 | 47.05 | 47.78 | 13,206,738 | -2.17(-4.35%) |
Oct 05, 2022 | 49.34 | 50.27 | 48.98 | 49.96 | 9,027,256 | +0.31(+0.63%) |
Oct 04, 2022 | 48.84 | 49.89 | 48.70 | 49.64 | 6,793,350 | +1.25(+2.58%) |
Oct 03, 2022 | 47.58 | 48.61 | 47.50 | 48.39 | 6,329,390 | +2.38(+5.16%) |
Sep 30, 2022 | 45.93 | 46.61 | 45.78 | 46.02 | 5,581,278 | -0.30(-0.64%) |
Sep 29, 2022 | 45.31 | 46.36 | 45.01 | 46.31 | 5,810,150 | +0.43(+0.95%) |
Sep 28, 2022 | 44.43 | 46.05 | 44.32 | 45.88 | 5,033,380 | +1.42(+3.20%) |
Sep 27, 2022 | 44.39 | 45.31 | 44.03 | 44.45 | 7,656,025 | +1.17(+2.71%) |
Sep 26, 2022 | 43.67 | 44.59 | 43.22 | 43.28 | 6,981,427 | -1.21(-2.72%) |
Sep 23, 2022 | 45.83 | 45.86 | 44.33 | 44.49 | 10,730,093 | -3.91(-8.08%) |
Sep 22, 2022 | 49.06 | 49.37 | 48.40 | 48.40 | 3,762,980 | +0.01(+0.02%) |
Sep 21, 2022 | 49.43 | 49.56 | 48.37 | 48.39 | 5,524,364 | -0.48(-0.98%) |
Sep 20, 2022 | 48.58 | 48.89 | 48.28 | 48.87 | 6,871,915 | +0.33(+0.69%) |
Sep 19, 2022 | 48.03 | 48.91 | 47.98 | 48.54 | 5,041,804 | -0.05(-0.10%) |
Sep 16, 2022 | 48.50 | 48.84 | 48.08 | 48.59 | 5,303,393 | -0.52(-1.05%) |
Sep 15, 2022 | 49.26 | 49.52 | 48.91 | 49.11 | 6,207,058 | -1.03(-2.05%) |
Sep 14, 2022 | 49.80 | 50.38 | 49.69 | 50.13 | 4,702,226 | +0.96(+1.96%) |
Sep 13, 2022 | 49.66 | 50.14 | 49.00 | 49.17 | 5,132,252 | -0.74(-1.48%) |
Sep 12, 2022 | 50.18 | 50.46 | 49.83 | 49.91 | 5,119,753 | +0.30(+0.60%) |
Sep 09, 2022 | 49.38 | 49.70 | 49.17 | 49.61 | 5,573,535 | +1.38(+2.86%) |
Sep 08, 2022 | 47.92 | 48.45 | 47.86 | 48.24 | 6,762,802 | -0.03(-0.06%) |
Sep 07, 2022 | 48.13 | 48.38 | 47.66 | 48.26 | 6,115,422 | -0.56(-1.16%) |
Sep 06, 2022 | 49.44 | 49.56 | 48.74 | 48.83 | 5,548,918 | -0.40(-0.81%) |
Sep 02, 2022 | 49.75 | 49.97 | 49.07 | 49.23 | 6,051,263 | +0.77(+1.58%) |
Sep 01, 2022 | 48.83 | 48.88 | 48.19 | 48.46 | 7,006,071 | -0.54(-1.09%) |
Aug 31, 2022 | 48.51 | 49.63 | 48.41 | 48.99 | 7,102,556 | -1.31(-2.61%) |
Aug 30, 2022 | 50.54 | 50.58 | 49.99 | 50.31 | 8,103,613 | -1.17(-2.26%) |
Aug 29, 2022 | 50.77 | 51.95 | 50.74 | 51.47 | 5,303,800 | +0.72(+1.42%) |
Aug 26, 2022 | 51.03 | 51.40 | 50.60 | 50.75 | 3,758,492 | +0.13(+0.26%) |
Aug 25, 2022 | 50.82 | 50.96 | 50.44 | 50.62 | 3,930,957 | +0.28(+0.55%) |
Aug 24, 2022 | 50.09 | 50.47 | 49.87 | 50.34 | 7,007,361 | -0.56(-1.11%) |
Aug 23, 2022 | 49.79 | 50.99 | 49.74 | 50.91 | 5,858,317 | +2.03(+4.16%) |
Aug 22, 2022 | 48.87 | 49.18 | 48.34 | 48.87 | 4,853,398 | -0.01(-0.02%) |
Aug 19, 2022 | 49.24 | 49.46 | 48.83 | 48.88 | 4,672,985 | -0.77(-1.55%) |
Aug 18, 2022 | 48.80 | 49.75 | 48.78 | 49.65 | 9,246,187 | +0.72(+1.47%) |
Aug 17, 2022 | 48.47 | 49.11 | 48.29 | 48.93 | 3,580,385 | +0.16(+0.32%) |
Aug 16, 2022 | 48.84 | 49.13 | 48.43 | 48.77 | 3,322,551 | -0.27(-0.55%) |
Aug 15, 2022 | 48.23 | 49.12 | 47.87 | 49.04 | 4,733,475 | -1.17(-2.32%) |
Aug 12, 2022 | 49.49 | 50.22 | 49.26 | 50.21 | 4,539,546 | +0.33(+0.67%) |
Aug 11, 2022 | 49.87 | 50.24 | 49.79 | 49.87 | 6,169,115 | +1.20(+2.47%) |
Aug 10, 2022 | 48.71 | 48.81 | 47.99 | 48.67 | 4,516,818 | +0.56(+1.16%) |
Aug 09, 2022 | 48.73 | 48.97 | 47.98 | 48.11 | 4,474,640 | +0.50(+1.06%) |
Aug 08, 2022 | 48.27 | 48.42 | 47.57 | 47.61 | 3,875,867 | +0.07(+0.15%) |
Aug 05, 2022 | 46.61 | 47.81 | 46.55 | 47.53 | 5,823,224 | +0.73(+1.57%) |
Aug 04, 2022 | 47.77 | 47.83 | 46.66 | 46.80 | 5,459,206 | -1.16(-2.43%) |
Aug 03, 2022 | 49.06 | 49.08 | 47.72 | 47.97 | 3,974,930 | -0.33(-0.68%) |
Aug 02, 2022 | 48.57 | 48.79 | 48.02 | 48.30 | 4,903,641 | +0.33(+0.69%) |
Aug 01, 2022 | 48.37 | 48.46 | 47.76 | 47.97 | 4,713,885 | -0.93(-1.91%) |
Jul 29, 2022 | 47.54 | 49.01 | 47.51 | 48.90 | 6,663,832 | +1.73(+3.67%) |
Jul 28, 2022 | 47.87 | 48.05 | 46.86 | 47.17 | 5,586,454 | +0.06(+0.14%) |
Jul 27, 2022 | 46.52 | 47.35 | 46.11 | 47.10 | 4,771,137 | +1.25(+2.72%) |
Jul 26, 2022 | 46.33 | 46.48 | 45.75 | 45.86 | 3,624,931 | -0.12(-0.26%) |
Jul 25, 2022 | 44.97 | 46.02 | 44.72 | 45.98 | 4,213,880 | +1.28(+2.87%) |
Jul 22, 2022 | 44.70 | 45.24 | 44.37 | 44.70 | 3,358,119 | -0.17(-0.39%) |
Jul 21, 2022 | 44.06 | 44.89 | 43.74 | 44.87 | 3,088,744 | -0.29(-0.65%) |
Jul 20, 2022 | 45.12 | 45.31 | 44.79 | 45.16 | 3,807,188 | -0.21(-0.46%) |
Jul 19, 2022 | 44.63 | 45.42 | 44.56 | 45.37 | 4,458,107 | +0.89(+2.00%) |
Jul 18, 2022 | 45.06 | 45.37 | 44.33 | 44.48 | 4,130,644 | +1.00(+2.30%) |
Jul 15, 2022 | 43.40 | 43.70 | 42.98 | 43.49 | 3,698,153 | +1.22(+2.88%) |
Jul 14, 2022 | 41.53 | 42.31 | 41.13 | 42.27 | 7,082,998 | -1.50(-3.43%) |
Jul 13, 2022 | 43.08 | 44.12 | 43.08 | 43.77 | 4,176,556 | +0.08(+0.19%) |
Jul 12, 2022 | 43.32 | 43.81 | 43.11 | 43.69 | 5,516,222 | -0.60(-1.34%) |
Jul 11, 2022 | 44.26 | 44.60 | 43.84 | 44.28 | 3,397,724 | -0.65(-1.45%) |
Jul 08, 2022 | 45.38 | 45.58 | 44.45 | 44.93 | 3,492,976 | +0.09(+0.20%) |
Jul 07, 2022 | 44.78 | 45.08 | 44.57 | 44.84 | 6,549,856 | +0.86(+1.96%) |
Jul 06, 2022 | 44.04 | 44.59 | 42.63 | 43.98 | 8,881,384 | -0.54(-1.21%) |
Jul 05, 2022 | 45.80 | 45.90 | 43.74 | 44.52 | 10,505,578 | -3.02(-6.36%) |
Jul 01, 2022 | 47.24 | 47.67 | 46.01 | 47.54 | 5,513,960 | -0.36(-0.75%) |
Jun 30, 2022 | 47.73 | 48.00 | 46.92 | 47.90 | 6,853,741 | -0.28(-0.59%) |
Jun 29, 2022 | 49.58 | 49.74 | 48.14 | 48.19 | 6,231,384 | -0.50(-1.03%) |
Jun 28, 2022 | 48.95 | 49.16 | 48.19 | 48.69 | 5,898,284 | +1.20(+2.53%) |
Jun 27, 2022 | 47.32 | 47.86 | 47.10 | 47.49 | 5,330,273 | +0.85(+1.83%) |
Jun 24, 2022 | 46.23 | 47.05 | 46.02 | 46.64 | 5,274,332 | +1.59(+3.54%) |
Jun 23, 2022 | 46.57 | 46.63 | 44.56 | 45.04 | 8,187,009 | -1.52(-3.27%) |
Jun 22, 2022 | 46.45 | 47.11 | 46.14 | 46.56 | 5,709,123 | -1.48(-3.09%) |
Jun 21, 2022 | 48.11 | 48.51 | 47.85 | 48.05 | 5,582,677 | +2.31(+5.05%) |
Jun 17, 2022 | 47.42 | 47.63 | 45.36 | 45.74 | 11,807,437 | -2.26(-4.71%) |
Jun 16, 2022 | 48.26 | 48.87 | 47.93 | 48.00 | 9,214,443 | -2.35(-4.66%) |
Jun 15, 2022 | 50.59 | 50.86 | 49.32 | 50.35 | 4,815,751 | +0.02(+0.04%) |
Jun 14, 2022 | 51.22 | 51.64 | 49.75 | 50.33 | 6,595,564 | -0.90(-1.75%) |
Jun 13, 2022 | 51.30 | 52.11 | 50.42 | 51.23 | 10,353,788 | -1.89(-3.55%) |
Jun 10, 2022 | 53.08 | 53.35 | 52.65 | 53.11 | 7,148,250 | -1.42(-2.60%) |
Jun 09, 2022 | 55.64 | 55.75 | 54.52 | 54.53 | 3,796,507 | -1.61(-2.87%) |
Jun 08, 2022 | 55.72 | 56.49 | 55.65 | 56.15 | 6,063,517 | -0.24(-0.42%) |
Jun 07, 2022 | 55.15 | 56.50 | 55.12 | 56.38 | 5,662,385 | +1.31(+2.38%) |
Jun 06, 2022 | 55.35 | 55.50 | 54.86 | 55.07 | 4,597,178 | +0.42(+0.77%) |
Jun 03, 2022 | 53.98 | 54.71 | 53.98 | 54.65 | 2,887,847 | +0.38(+0.71%) |
Jun 02, 2022 | 53.89 | 54.65 | 53.76 | 54.27 | 3,706,841 | -0.45(-0.82%) |