Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.24 | 44.36 | 43.54 | 43.93 | 5,302,004 | +0.09(+0.20%) |
Jun 29, 2023 | 44.15 | 44.15 | 43.58 | 43.84 | 3,334,956 | -0.24(-0.54%) |
Jun 28, 2023 | 43.67 | 44.09 | 43.49 | 44.08 | 4,258,641 | +0.36(+0.83%) |
Jun 27, 2023 | 42.84 | 43.79 | 42.74 | 43.72 | 4,840,991 | +0.99(+2.32%) |
Jun 26, 2023 | 42.72 | 43.02 | 42.53 | 42.72 | 3,611,913 | +0.09(+0.21%) |
Jun 23, 2023 | 42.74 | 43.06 | 42.37 | 42.63 | 6,344,578 | -0.49(-1.14%) |
Jun 22, 2023 | 43.40 | 43.40 | 42.87 | 43.13 | 3,684,947 | -0.23(-0.52%) |
Jun 21, 2023 | 44.06 | 44.06 | 43.33 | 43.35 | 3,810,284 | -0.73(-1.65%) |
Jun 20, 2023 | 44.17 | 44.71 | 43.86 | 44.08 | 4,247,524 | -0.22(-0.49%) |
Jun 16, 2023 | 44.84 | 44.97 | 44.15 | 44.30 | 8,739,657 | -0.55(-1.23%) |
Jun 15, 2023 | 44.18 | 44.92 | 44.85 | 5,146,963 | -0.33(-0.74%) | |
May 08, 2023 | 44.77 | 45.31 | 44.45 | 45.18 | 3,867,559 | +0.57(+1.27%) |
May 05, 2023 | 43.72 | 44.69 | 43.64 | 44.61 | 5,325,070 | +1.22(+2.82%) |
May 04, 2023 | 43.97 | 43.98 | 43.29 | 43.39 | 3,376,735 | -0.38(-0.87%) |
May 03, 2023 | 44.28 | 44.75 | 43.62 | 43.77 | 4,792,926 | -0.34(-0.78%) |
May 02, 2023 | 44.59 | 44.64 | 43.53 | 44.11 | 4,126,826 | -0.53(-1.18%) |
May 01, 2023 | 44.99 | 45.32 | 44.40 | 44.64 | 4,316,980 | -0.75(-1.66%) |
Apr 28, 2023 | 44.51 | 45.63 | 44.38 | 45.40 | 6,857,526 | +0.85(+1.91%) |
Apr 27, 2023 | 44.13 | 44.84 | 43.06 | 44.55 | 11,398,503 | +2.15(+5.07%) |
Apr 26, 2023 | 42.53 | 43.44 | 42.25 | 42.39 | 8,779,855 | -0.64(-1.48%) |
Apr 25, 2023 | 42.61 | 43.19 | 42.58 | 43.03 | 6,073,421 | +0.15(+0.34%) |
Apr 24, 2023 | 42.32 | 43.16 | 42.22 | 42.88 | 4,312,623 | +0.73(+1.74%) |
Apr 21, 2023 | 42.40 | 42.40 | 41.81 | 42.15 | 3,210,783 | -0.27(-0.63%) |
Apr 20, 2023 | 42.38 | 42.74 | 42.26 | 42.42 | 3,707,013 | -0.32(-0.74%) |
Apr 19, 2023 | 42.87 | 43.16 | 42.56 | 42.74 | 4,135,413 | -0.32(-0.75%) |
Apr 18, 2023 | 43.16 | 43.41 | 42.88 | 43.06 | 3,794,321 | +0.22(+0.52%) |
Apr 17, 2023 | 43.02 | 43.02 | 42.48 | 42.83 | 3,777,436 | +0.27(+0.64%) |
Apr 14, 2023 | 42.57 | 43.18 | 42.17 | 42.56 | 3,685,868 | -0.08(-0.18%) |
Apr 13, 2023 | 42.01 | 42.65 | 41.91 | 42.64 | 3,963,853 | +0.81(+1.94%) |
Apr 12, 2023 | 42.98 | 43.13 | 41.54 | 41.83 | 4,410,587 | -0.70(-1.66%) |
Apr 11, 2023 | 42.33 | 42.75 | 42.06 | 42.53 | 3,751,601 | +0.10(+0.23%) |
Apr 10, 2023 | 42.13 | 42.70 | 42.13 | 42.43 | 3,354,249 | -0.17(-0.39%) |
Apr 06, 2023 | 42.67 | 42.85 | 42.28 | 42.60 | 3,712,345 | -0.27(-0.64%) |
Apr 05, 2023 | 43.26 | 43.27 | 42.72 | 42.87 | 3,923,941 | -0.47(-1.08%) |
Apr 04, 2023 | 43.64 | 43.63 | 42.85 | 43.34 | 3,589,152 | +0.05(+0.11%) |
Apr 03, 2023 | 43.17 | 43.36 | 42.86 | 43.29 | 3,620,329 | -0.09(-0.20%) |
Mar 31, 2023 | 43.10 | 43.43 | 42.77 | 43.38 | 4,145,943 | +0.45(+1.05%) |
Mar 30, 2023 | 43.17 | 43.34 | 42.65 | 42.93 | 3,538,402 | +0.27(+0.64%) |
Mar 29, 2023 | 42.24 | 42.70 | 42.24 | 42.66 | 3,669,731 | +0.74(+1.77%) |
Mar 28, 2023 | 41.77 | 42.04 | 41.61 | 41.91 | 2,891,567 | +0.26(+0.63%) |
Mar 27, 2023 | 41.82 | 42.06 | 41.60 | 41.65 | 4,132,399 | -0.06(-0.14%) |
Mar 24, 2023 | 41.27 | 41.90 | 40.73 | 41.71 | 4,645,268 | +0.21(+0.49%) |
Mar 23, 2023 | 42.13 | 42.24 | 41.08 | 41.50 | 4,918,215 | -0.40(-0.96%) |
Mar 22, 2023 | 42.62 | 43.11 | 41.88 | 41.91 | 5,204,066 | -0.87(-2.03%) |
Mar 21, 2023 | 42.18 | 43.00 | 42.14 | 42.78 | 6,262,351 | +0.69(+1.65%) |
Mar 20, 2023 | 41.16 | 42.50 | 41.06 | 42.08 | 6,341,019 | +0.93(+2.27%) |
Mar 17, 2023 | 40.23 | 41.37 | 40.03 | 41.15 | 11,768,938 | +0.62(+1.53%) |
Mar 16, 2023 | 39.38 | 40.69 | 39.33 | 40.53 | 6,159,683 | +0.63(+1.57%) |
Mar 15, 2023 | 39.59 | 40.03 | 39.24 | 39.90 | 5,871,496 | -0.34(-0.85%) |
Mar 14, 2023 | 40.85 | 41.02 | 39.72 | 40.24 | 6,513,504 | +0.07(+0.17%) |
Mar 13, 2023 | 40.69 | 40.95 | 40.11 | 40.17 | 6,081,711 | -0.93(-2.26%) |
Mar 10, 2023 | 41.80 | 41.91 | 40.74 | 41.10 | 4,630,088 | -0.89(-2.12%) |
Mar 09, 2023 | 43.04 | 43.29 | 41.96 | 41.99 | 4,183,607 | -1.04(-2.41%) |
Mar 08, 2023 | 42.63 | 43.10 | 41.96 | 43.03 | 6,274,262 | +0.27(+0.64%) |
Mar 07, 2023 | 43.61 | 43.84 | 42.61 | 42.76 | 5,478,892 | -0.75(-1.72%) |
Mar 06, 2023 | 44.67 | 44.81 | 43.40 | 43.51 | 6,142,260 | -1.25(-2.80%) |
Mar 03, 2023 | 44.65 | 44.95 | 44.54 | 44.76 | 3,851,250 | +0.45(+1.01%) |
Mar 02, 2023 | 44.24 | 44.47 | 44.05 | 44.31 | 4,260,759 | -0.17(-0.37%) |
Mar 01, 2023 | 44.41 | 44.98 | 44.12 | 44.48 | 4,356,509 | -0.15(-0.33%) |
Feb 28, 2023 | 44.44 | 45.02 | 44.31 | 44.62 | 5,491,419 | +0.10(+0.22%) |
Feb 27, 2023 | 44.06 | 44.58 | 43.83 | 44.53 | 5,336,015 | +0.71(+1.62%) |
Feb 24, 2023 | 43.47 | 43.99 | 43.08 | 43.82 | 5,960,761 | -0.27(-0.62%) |
Feb 23, 2023 | 44.14 | 44.61 | 42.49 | 44.09 | 12,813,260 | -2.43(-5.22%) |
Feb 22, 2023 | 46.78 | 46.99 | 46.08 | 46.52 | 7,571,367 | -0.04(-0.08%) |
Feb 21, 2023 | 46.56 | 47.45 | 46.49 | 46.56 | 6,116,901 | -0.34(-0.73%) |
Feb 17, 2023 | 47.21 | 47.35 | 46.42 | 46.90 | 5,669,680 | -0.41(-0.86%) |
Feb 16, 2023 | 47.27 | 47.82 | 46.95 | 47.31 | 3,867,967 | -0.96(-1.99%) |
Feb 15, 2023 | 47.06 | 48.28 | 46.87 | 48.27 | 3,814,099 | +0.83(+1.74%) |
Feb 14, 2023 | 47.38 | 47.82 | 46.87 | 47.44 | 4,031,816 | -0.13(-0.27%) |
Feb 13, 2023 | 46.86 | 47.66 | 46.59 | 47.57 | 4,879,479 | +0.83(+1.77%) |
Feb 10, 2023 | 46.74 | 46.98 | 46.33 | 46.74 | 3,852,174 | -0.30(-0.64%) |
Feb 09, 2023 | 48.37 | 48.46 | 46.81 | 47.04 | 3,160,272 | -0.75(-1.57%) |
Feb 08, 2023 | 48.22 | 48.22 | 47.47 | 47.79 | 3,527,487 | -0.98(-2.01%) |
Feb 07, 2023 | 48.39 | 48.97 | 47.71 | 48.78 | 3,637,900 | +0.18(+0.38%) |
Feb 06, 2023 | 48.64 | 49.00 | 48.27 | 48.59 | 3,232,177 | -0.66(-1.34%) |
Feb 03, 2023 | 48.91 | 49.88 | 48.72 | 49.25 | 3,917,104 | -0.97(-1.94%) |
Feb 02, 2023 | 49.34 | 50.78 | 49.28 | 50.22 | 6,571,292 | +1.23(+2.50%) |
Feb 01, 2023 | 47.89 | 49.33 | 47.34 | 49.00 | 4,695,157 | +0.88(+1.82%) |
Jan 31, 2023 | 47.55 | 48.17 | 47.44 | 48.12 | 4,480,469 | +0.59(+1.25%) |
Jan 30, 2023 | 46.98 | 48.50 | 46.97 | 47.53 | 4,182,353 | -0.11(-0.22%) |
Jan 27, 2023 | 47.61 | 48.32 | 47.52 | 47.64 | 4,013,012 | -0.16(-0.33%) |
Jan 26, 2023 | 48.09 | 48.09 | 46.82 | 47.79 | 4,271,884 | +0.22(+0.47%) |
Jan 25, 2023 | 45.18 | 47.71 | 45.03 | 47.57 | 6,126,151 | +2.18(+4.80%) |
Jan 24, 2023 | 45.97 | 46.10 | 45.21 | 45.39 | 5,000,965 | -0.94(-2.04%) |
Jan 23, 2023 | 45.64 | 46.51 | 45.28 | 46.34 | 3,347,486 | +0.97(+2.14%) |
Jan 20, 2023 | 44.49 | 45.43 | 44.27 | 45.36 | 3,533,348 | +1.09(+2.46%) |
Jan 19, 2023 | 44.38 | 44.65 | 43.69 | 44.27 | 5,776,891 | -0.43(-0.96%) |
Jan 18, 2023 | 45.69 | 46.08 | 44.68 | 44.70 | 3,526,914 | -0.77(-1.69%) |
Jan 17, 2023 | 44.94 | 45.80 | 44.77 | 45.47 | 5,363,305 | +0.50(+1.10%) |
Jan 13, 2023 | 44.45 | 45.01 | 44.18 | 44.97 | 3,217,921 | -0.17(-0.37%) |
Jan 12, 2023 | 45.43 | 45.50 | 44.55 | 45.14 | 3,921,212 | -0.18(-0.39%) |
Jan 11, 2023 | 44.42 | 45.39 | 44.25 | 45.31 | 5,612,877 | +1.48(+3.37%) |
Jan 10, 2023 | 42.12 | 43.88 | 42.12 | 43.84 | 4,559,344 | +1.53(+3.61%) |
Jan 09, 2023 | 43.52 | 44.18 | 42.23 | 42.31 | 7,292,519 | -1.55(-3.52%) |
Jan 06, 2023 | 42.41 | 44.19 | 41.86 | 43.86 | 5,445,173 | +1.95(+4.66%) |
Jan 05, 2023 | 41.81 | 42.15 | 41.35 | 41.90 | 3,855,253 | +0.01(+0.02%) |
Jan 04, 2023 | 41.60 | 42.14 | 41.10 | 41.89 | 3,849,480 | +0.91(+2.23%) |
Jan 03, 2023 | 40.91 | 41.48 | 40.39 | 40.98 | 4,623,097 | +0.66(+1.64%) |
Dec 30, 2022 | 40.09 | 40.34 | 39.84 | 40.32 | 4,557,132 | -0.34(-0.84%) |
Dec 29, 2022 | 39.15 | 40.75 | 39.15 | 40.66 | 6,567,608 | +1.85(+4.76%) |
Dec 28, 2022 | 38.95 | 39.28 | 38.65 | 38.81 | 3,652,586 | -0.16(-0.40%) |
Dec 27, 2022 | 38.99 | 39.25 | 38.60 | 38.97 | 4,066,754 | -0.09(-0.22%) |
Dec 23, 2022 | 38.75 | 39.21 | 38.43 | 39.05 | 2,490,522 | +0.05(+0.12%) |
Dec 22, 2022 | 39.50 | 39.58 | 38.38 | 39.00 | 4,044,518 | -1.13(-2.81%) |
Dec 21, 2022 | 40.12 | 40.35 | 39.87 | 40.13 | 4,165,757 | +0.30(+0.76%) |
Dec 20, 2022 | 40.29 | 40.32 | 39.52 | 39.83 | 4,395,463 | -0.36(-0.89%) |
Dec 19, 2022 | 39.94 | 40.26 | 39.51 | 40.19 | 8,040,965 | +0.33(+0.83%) |
Dec 16, 2022 | 40.87 | 40.98 | 39.49 | 39.86 | 14,977,681 | -1.25(-3.05%) |
Dec 15, 2022 | 41.86 | 41.95 | 40.84 | 41.11 | 5,315,100 | -1.42(-3.34%) |
Dec 14, 2022 | 42.40 | 43.05 | 41.71 | 42.53 | 5,821,235 | +0.03(+0.07%) |
Dec 13, 2022 | 44.10 | 44.59 | 42.12 | 42.50 | 5,817,274 | +0.00(+0.00%) |
Dec 12, 2022 | 42.49 | 42.51 | 41.89 | 42.50 | 4,358,412 | +0.08(+0.18%) |
Dec 09, 2022 | 42.32 | 42.83 | 42.11 | 42.43 | 4,200,444 | -0.23(-0.55%) |
Dec 08, 2022 | 42.29 | 42.93 | 42.05 | 42.66 | 3,965,213 | +0.70(+1.67%) |
Dec 07, 2022 | 41.90 | 42.69 | 41.77 | 41.96 | 5,691,466 | -0.18(-0.44%) |
Dec 06, 2022 | 42.51 | 42.60 | 41.55 | 42.14 | 8,940,036 | -0.57(-1.34%) |
Dec 05, 2022 | 43.60 | 43.67 | 42.60 | 42.72 | 4,774,192 | -1.23(-2.79%) |
Dec 02, 2022 | 43.56 | 44.19 | 43.15 | 43.94 | 4,462,047 | +0.04(+0.09%) |
Dec 01, 2022 | 44.10 | 44.81 | 43.80 | 43.90 | 4,922,393 | -0.27(-0.62%) |
Nov 30, 2022 | 42.62 | 44.36 | 42.31 | 44.18 | 9,132,364 | +1.84(+4.34%) |
Nov 29, 2022 | 43.14 | 43.20 | 42.19 | 42.34 | 4,570,794 | -0.54(-1.26%) |
Nov 28, 2022 | 43.53 | 43.91 | 42.81 | 42.88 | 6,077,011 | -0.69(-1.58%) |
Nov 25, 2022 | 43.21 | 43.73 | 43.10 | 43.57 | 2,408,517 | -0.18(-0.42%) |
Nov 23, 2022 | 43.87 | 44.28 | 43.64 | 43.75 | 5,150,023 | +0.10(+0.22%) |
Nov 22, 2022 | 43.41 | 43.68 | 42.95 | 43.65 | 3,942,106 | +0.39(+0.89%) |
Nov 21, 2022 | 43.88 | 44.11 | 43.08 | 43.27 | 4,234,489 | -0.92(-2.08%) |
Nov 18, 2022 | 44.61 | 44.64 | 43.77 | 44.19 | 3,920,401 | +0.20(+0.46%) |
Nov 17, 2022 | 43.20 | 44.16 | 43.11 | 43.98 | 3,744,801 | -0.02(-0.04%) |
Nov 16, 2022 | 44.77 | 44.94 | 43.83 | 44.00 | 5,441,181 | -1.48(-3.25%) |
Nov 15, 2022 | 45.53 | 45.59 | 44.53 | 45.48 | 5,651,505 | +1.07(+2.42%) |
Nov 14, 2022 | 44.83 | 45.35 | 44.35 | 44.41 | 6,397,207 | -0.58(-1.29%) |
Nov 11, 2022 | 43.53 | 45.45 | 43.28 | 44.99 | 7,545,520 | +1.79(+4.14%) |
Nov 10, 2022 | 41.10 | 43.33 | 40.88 | 43.20 | 9,515,570 | +3.96(+10.08%) |
Nov 09, 2022 | 39.99 | 40.10 | 39.17 | 39.24 | 5,384,081 | -1.00(-2.48%) |
Nov 08, 2022 | 39.25 | 40.85 | 38.91 | 40.24 | 8,155,701 | +0.99(+2.51%) |
Nov 07, 2022 | 39.05 | 39.33 | 38.08 | 39.25 | 5,435,293 | +0.50(+1.30%) |
Nov 04, 2022 | 38.18 | 39.45 | 37.75 | 38.75 | 7,577,624 | +1.20(+3.19%) |
Nov 03, 2022 | 38.61 | 39.59 | 37.15 | 37.55 | 14,528,286 | +0.74(+2.00%) |
Nov 02, 2022 | 38.62 | 38.69 | 36.77 | 36.82 | 8,826,462 | -1.69(-4.40%) |
Nov 01, 2022 | 39.20 | 39.51 | 38.01 | 38.51 | 5,127,917 | -0.03(-0.08%) |
Oct 31, 2022 | 39.03 | 39.28 | 38.13 | 38.54 | 7,092,523 | -0.46(-1.19%) |
Oct 28, 2022 | 37.53 | 39.09 | 37.22 | 39.00 | 8,012,440 | +0.45(+1.18%) |
Oct 27, 2022 | 38.40 | 39.30 | 38.33 | 38.55 | 6,337,060 | +0.27(+0.71%) |
Oct 26, 2022 | 37.72 | 39.23 | 37.65 | 38.28 | 6,054,197 | +0.58(+1.54%) |
Oct 25, 2022 | 37.35 | 37.84 | 36.89 | 37.70 | 6,765,287 | +0.28(+0.75%) |
Oct 24, 2022 | 37.15 | 37.55 | 36.37 | 37.42 | 6,098,404 | +0.26(+0.70%) |
Oct 21, 2022 | 36.19 | 37.19 | 35.87 | 37.15 | 4,599,776 | +0.76(+2.10%) |
Oct 20, 2022 | 36.47 | 37.40 | 36.25 | 36.39 | 5,277,704 | -0.18(-0.50%) |
Oct 19, 2022 | 37.03 | 37.38 | 36.06 | 36.57 | 5,270,004 | -0.67(-1.79%) |
Oct 18, 2022 | 37.72 | 38.03 | 36.91 | 37.24 | 5,506,488 | +0.63(+1.72%) |
Oct 17, 2022 | 36.77 | 37.19 | 36.55 | 36.61 | 6,178,032 | +0.74(+2.08%) |
Oct 14, 2022 | 37.05 | 37.20 | 35.80 | 35.87 | 5,910,090 | -0.85(-2.32%) |
Oct 13, 2022 | 35.03 | 37.09 | 34.75 | 36.72 | 8,132,496 | +0.80(+2.24%) |
Oct 12, 2022 | 35.78 | 36.03 | 35.41 | 35.92 | 6,538,023 | +0.17(+0.49%) |
Oct 11, 2022 | 35.99 | 36.56 | 35.42 | 35.74 | 6,432,694 | -0.59(-1.62%) |
Oct 10, 2022 | 36.67 | 36.84 | 36.07 | 36.33 | 5,367,594 | +0.01(+0.03%) |
Oct 07, 2022 | 37.25 | 37.32 | 36.20 | 36.32 | 6,959,025 | -1.30(-3.45%) |
Oct 06, 2022 | 37.68 | 38.33 | 37.57 | 37.62 | 6,690,355 | -0.22(-0.59%) |
Oct 05, 2022 | 37.00 | 38.20 | 36.93 | 37.84 | 7,536,701 | +0.44(+1.16%) |
Oct 04, 2022 | 36.86 | 37.90 | 36.84 | 37.41 | 8,466,564 | +1.40(+3.90%) |
Oct 03, 2022 | 35.73 | 36.39 | 35.00 | 36.00 | 9,231,663 | +0.40(+1.11%) |
Sep 30, 2022 | 36.19 | 36.72 | 35.55 | 35.61 | 6,154,431 | -0.85(-2.34%) |
Sep 29, 2022 | 36.72 | 36.82 | 36.06 | 36.46 | 4,354,076 | -0.89(-2.38%) |
Sep 28, 2022 | 36.37 | 37.55 | 36.32 | 37.35 | 4,603,229 | +1.01(+2.77%) |
Sep 27, 2022 | 37.26 | 37.33 | 36.05 | 36.34 | 5,476,754 | -0.54(-1.47%) |
Sep 26, 2022 | 36.91 | 37.83 | 36.85 | 36.88 | 5,759,855 | -0.06(-0.16%) |
Sep 23, 2022 | 36.79 | 36.97 | 36.27 | 36.94 | 5,335,648 | -0.11(-0.29%) |
Sep 22, 2022 | 37.58 | 37.66 | 36.76 | 37.05 | 5,676,006 | -0.61(-1.62%) |
Sep 21, 2022 | 38.73 | 38.99 | 37.53 | 37.66 | 6,565,073 | -0.94(-2.43%) |
Sep 20, 2022 | 39.70 | 39.70 | 38.41 | 38.60 | 7,844,293 | -1.40(-3.51%) |
Sep 19, 2022 | 40.40 | 40.50 | 39.73 | 40.00 | 6,939,897 | -0.63(-1.55%) |
Sep 16, 2022 | 40.48 | 40.76 | 39.80 | 40.63 | 9,628,396 | -0.64(-1.55%) |
Sep 15, 2022 | 41.10 | 42.39 | 41.04 | 41.27 | 7,052,196 | +0.09(+0.21%) |
Sep 14, 2022 | 41.48 | 41.52 | 40.51 | 41.18 | 7,418,899 | -0.21(-0.51%) |
Sep 13, 2022 | 42.71 | 42.94 | 41.21 | 41.39 | 6,540,188 | -2.64(-6.00%) |
Sep 12, 2022 | 43.89 | 44.35 | 43.64 | 44.03 | 4,897,669 | +0.41(+0.93%) |
Sep 09, 2022 | 42.93 | 43.68 | 42.82 | 43.63 | 4,408,921 | +0.82(+1.92%) |
Sep 08, 2022 | 42.91 | 43.06 | 42.14 | 42.80 | 6,146,711 | -0.40(-0.92%) |
Sep 07, 2022 | 41.74 | 43.40 | 41.68 | 43.20 | 4,977,378 | +1.57(+3.76%) |
Sep 06, 2022 | 42.77 | 42.84 | 41.53 | 41.63 | 6,429,001 | -1.03(-2.43%) |
Sep 02, 2022 | 43.72 | 43.97 | 42.39 | 42.67 | 4,345,079 | -0.64(-1.47%) |
Sep 01, 2022 | 42.55 | 43.34 | 42.20 | 43.31 | 4,817,722 | +0.62(+1.45%) |
Aug 31, 2022 | 43.23 | 43.35 | 42.47 | 42.69 | 7,535,612 | -0.10(-0.23%) |
Aug 30, 2022 | 43.19 | 43.37 | 42.43 | 42.78 | 4,441,450 | -0.01(-0.02%) |
Aug 29, 2022 | 42.60 | 43.17 | 42.25 | 42.79 | 4,715,813 | -0.07(-0.16%) |
Aug 26, 2022 | 45.27 | 45.44 | 42.84 | 42.86 | 4,133,138 | -1.98(-4.42%) |
Aug 25, 2022 | 44.02 | 44.87 | 43.85 | 44.84 | 3,353,422 | +1.02(+2.33%) |
Aug 24, 2022 | 43.54 | 44.53 | 43.48 | 43.82 | 4,376,046 | +0.10(+0.22%) |
Aug 23, 2022 | 43.62 | 44.62 | 43.47 | 43.73 | 4,474,907 | +0.04(+0.09%) |
Aug 22, 2022 | 44.95 | 44.95 | 43.63 | 43.69 | 4,492,675 | -1.62(-3.57%) |
Aug 19, 2022 | 46.06 | 46.28 | 44.80 | 45.31 | 4,548,048 | -1.41(-3.03%) |
Aug 18, 2022 | 46.58 | 46.89 | 46.03 | 46.72 | 3,671,696 | -0.03(-0.06%) |
Aug 17, 2022 | 47.06 | 47.19 | 46.43 | 46.75 | 3,981,527 | -0.90(-1.88%) |
Aug 16, 2022 | 46.87 | 48.29 | 46.86 | 47.65 | 5,521,222 | +0.79(+1.68%) |
Aug 15, 2022 | 47.33 | 47.39 | 46.39 | 46.86 | 3,854,492 | -0.73(-1.54%) |
Aug 12, 2022 | 47.12 | 47.63 | 46.86 | 47.59 | 2,998,152 | +0.84(+1.79%) |
Aug 11, 2022 | 47.04 | 47.66 | 46.33 | 46.75 | 4,760,332 | +0.07(+0.14%) |
Aug 10, 2022 | 47.03 | 47.44 | 46.65 | 46.68 | 5,034,100 | +0.48(+1.04%) |
Aug 09, 2022 | 45.79 | 46.22 | 45.26 | 46.20 | 6,310,235 | +0.38(+0.82%) |
Aug 08, 2022 | 45.85 | 47.16 | 45.43 | 45.83 | 4,972,621 | +0.32(+0.70%) |
Aug 05, 2022 | 45.56 | 45.88 | 44.94 | 45.51 | 5,701,128 | -0.57(-1.23%) |
Aug 04, 2022 | 48.22 | 48.31 | 44.91 | 46.08 | 11,017,081 | -2.51(-5.17%) |
Aug 03, 2022 | 47.16 | 48.92 | 47.16 | 48.59 | 9,062,206 | +1.97(+4.23%) |
Aug 02, 2022 | 46.87 | 47.01 | 45.96 | 46.62 | 5,453,128 | -0.49(-1.04%) |
Aug 01, 2022 | 46.06 | 47.49 | 45.86 | 47.11 | 4,992,966 | +0.30(+0.64%) |
Jul 29, 2022 | 47.29 | 47.86 | 46.57 | 46.81 | 7,523,366 | +0.40(+0.87%) |
Jul 28, 2022 | 45.59 | 46.43 | 44.74 | 46.40 | 5,106,018 | +0.99(+2.18%) |
Jul 27, 2022 | 44.23 | 45.74 | 44.11 | 45.41 | 4,285,146 | +1.47(+3.34%) |
Jul 26, 2022 | 43.69 | 44.07 | 43.55 | 43.94 | 3,981,867 | -0.87(-1.94%) |
Jul 25, 2022 | 44.93 | 45.28 | 44.41 | 44.82 | 4,197,768 | -0.12(-0.26%) |
Jul 22, 2022 | 44.84 | 45.59 | 44.62 | 44.93 | 5,099,524 | +0.03(+0.06%) |
Jul 21, 2022 | 44.35 | 44.92 | 44.13 | 44.90 | 3,078,604 | +0.44(+1.00%) |
Jul 20, 2022 | 43.88 | 44.73 | 43.72 | 44.46 | 4,224,384 | +0.78(+1.79%) |
Jul 19, 2022 | 42.25 | 43.78 | 42.25 | 43.68 | 4,457,610 | +1.72(+4.11%) |
Jul 18, 2022 | 42.33 | 43.05 | 41.73 | 41.96 | 4,721,192 | -0.02(-0.05%) |
Jul 15, 2022 | 41.38 | 42.31 | 41.24 | 41.98 | 6,656,731 | +1.52(+3.76%) |
Jul 14, 2022 | 40.62 | 40.77 | 39.68 | 40.45 | 3,763,806 | -0.44(-1.08%) |
Jul 13, 2022 | 40.62 | 41.53 | 40.37 | 40.90 | 4,612,799 | -0.68(-1.64%) |
Jul 12, 2022 | 41.45 | 42.30 | 41.26 | 41.58 | 4,935,929 | +0.36(+0.86%) |
Jul 11, 2022 | 41.41 | 41.54 | 40.80 | 41.23 | 6,219,922 | -0.30(-0.72%) |
Jul 08, 2022 | 41.77 | 42.19 | 41.15 | 41.52 | 3,861,002 | -0.65(-1.55%) |
Jul 07, 2022 | 42.08 | 42.42 | 41.57 | 42.18 | 6,457,827 | +0.10(+0.23%) |
Jul 06, 2022 | 42.74 | 43.28 | 41.92 | 42.08 | 6,694,963 | -0.20(-0.48%) |
Jul 05, 2022 | 40.68 | 42.31 | 40.32 | 42.28 | 6,663,671 | +1.00(+2.42%) |