Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 44.15 | 44.32 | 44.15 | 44.31 | 1,310,543 | +0.15(+0.35%) |
Jun 29, 2023 | 44.23 | 44.24 | 44.09 | 44.16 | 1,381,659 | -0.41(-0.93%) |
Jun 28, 2023 | 44.54 | 44.58 | 44.41 | 44.57 | 1,444,289 | +0.16(+0.37%) |
Jun 27, 2023 | 44.50 | 44.61 | 44.36 | 44.41 | 1,311,520 | -0.11(-0.24%) |
Jun 26, 2023 | 44.44 | 44.56 | 44.42 | 44.52 | 1,338,821 | +0.09(+0.20%) |
Jun 23, 2023 | 44.41 | 44.52 | 44.33 | 44.43 | 6,020,556 | +0.17(+0.39%) |
Jun 22, 2023 | 44.31 | 44.44 | 44.21 | 44.26 | 845,519 | -0.21(-0.48%) |
Jun 21, 2023 | 44.26 | 44.49 | 44.24 | 44.47 | 1,551,486 | +0.09(+0.20%) |
Jun 20, 2023 | 44.33 | 44.51 | 44.32 | 44.38 | 1,040,919 | -0.02(-0.04%) |
Jun 16, 2023 | 44.33 | 44.44 | 44.25 | 44.40 | 1,157,070 | -0.09(-0.19%) |
Jun 15, 2023 | 44.34 | 44.49 | 44.32 | 44.49 | 1,698,996 | +0.34(+0.76%) |
Jun 14, 2023 | 44.31 | 44.31 | 44.07 | 44.15 | 3,166,451 | -0.05(-0.11%) |
Jun 13, 2023 | 44.43 | 44.56 | 44.09 | 44.20 | 982,330 | -0.19(-0.43%) |
Jun 12, 2023 | 44.31 | 44.42 | 44.20 | 44.39 | 892,155 | +0.06(+0.13%) |
Jun 09, 2023 | 44.25 | 44.38 | 44.23 | 44.33 | 1,102,486 | -0.04(-0.09%) |
Jun 08, 2023 | 44.15 | 44.41 | 44.15 | 44.37 | 957,471 | +0.25(+0.57%) |
Jun 07, 2023 | 44.37 | 44.39 | 44.05 | 44.12 | 1,124,459 | -0.25(-0.56%) |
Jun 06, 2023 | 44.28 | 44.37 | 44.17 | 44.37 | 1,035,919 | +0.17(+0.39%) |
Jun 05, 2023 | 44.05 | 44.34 | 44.05 | 44.20 | 1,579,076 | -0.02(-0.04%) |
Jun 02, 2023 | 44.38 | 44.52 | 44.20 | 44.22 | 1,525,234 | -0.28(-0.63%) |
Jun 01, 2023 | 44.45 | 44.61 | 44.42 | 44.50 | 2,607,586 | +0.09(+0.21%) |
May 31, 2023 | 44.11 | 44.45 | 44.11 | 44.41 | 1,347,399 | +0.33(+0.74%) |
May 30, 2023 | 43.84 | 44.12 | 43.84 | 44.08 | 875,181 | +0.37(+0.84%) |
May 26, 2023 | 43.65 | 43.78 | 43.65 | 43.71 | 974,022 | -0.01(-0.02%) |
May 25, 2023 | 43.78 | 43.89 | 43.72 | 43.72 | 1,151,700 | -0.21(-0.48%) |
May 24, 2023 | 44.18 | 44.18 | 43.93 | 43.93 | 1,308,578 | -0.16(-0.37%) |
May 23, 2023 | 43.95 | 44.16 | 43.95 | 44.10 | 1,022,292 | +0.02(+0.04%) |
May 22, 2023 | 44.15 | 44.19 | 44.02 | 44.08 | 692,476 | +0.00(+0.00%) |
May 19, 2023 | 44.18 | 44.28 | 44.06 | 44.08 | 827,179 | -0.14(-0.33%) |
May 18, 2023 | 44.41 | 44.44 | 44.21 | 44.22 | 729,995 | -0.23(-0.52%) |
May 17, 2023 | 44.47 | 44.58 | 44.40 | 44.45 | 967,507 | -0.06(-0.13%) |
May 16, 2023 | 44.44 | 44.51 | 44.38 | 44.51 | 935,901 | -0.06(-0.13%) |
May 15, 2023 | 44.64 | 44.64 | 44.53 | 44.57 | 5,344,917 | -0.10(-0.22%) |
May 12, 2023 | 45.01 | 45.01 | 44.66 | 44.66 | 778,211 | -0.31(-0.68%) |
May 11, 2023 | 45.12 | 45.12 | 44.94 | 44.97 | 820,149 | +0.13(+0.30%) |
May 10, 2023 | 44.67 | 44.87 | 44.67 | 44.84 | 1,000,228 | +0.33(+0.73%) |
May 09, 2023 | 44.49 | 44.60 | 44.48 | 44.51 | 1,051,589 | -0.07(-0.15%) |
May 08, 2023 | 44.58 | 44.70 | 44.56 | 44.58 | 742,148 | -0.22(-0.49%) |
May 05, 2023 | 44.71 | 44.85 | 44.67 | 44.80 | 848,677 | -0.12(-0.26%) |
May 04, 2023 | 44.91 | 45.20 | 44.84 | 44.91 | 1,220,169 | -0.12(-0.26%) |
May 03, 2023 | 44.89 | 45.05 | 44.84 | 45.03 | 1,501,424 | +0.27(+0.60%) |
May 02, 2023 | 44.48 | 44.76 | 44.41 | 44.76 | 3,393,639 | +0.45(+1.02%) |
May 01, 2023 | 44.56 | 44.65 | 44.25 | 44.31 | 2,637,336 | -0.42(-0.94%) |
Apr 28, 2023 | 44.63 | 44.77 | 44.62 | 44.73 | 1,586,443 | +0.20(+0.45%) |
Apr 27, 2023 | 44.48 | 44.58 | 44.47 | 44.53 | 966,639 | -0.15(-0.34%) |
Apr 26, 2023 | 44.87 | 44.87 | 44.61 | 44.68 | 953,219 | -0.18(-0.41%) |
Apr 25, 2023 | 44.80 | 44.86 | 44.73 | 44.86 | 1,381,549 | +0.27(+0.60%) |
Apr 24, 2023 | 44.50 | 44.64 | 44.50 | 44.60 | 864,051 | +0.16(+0.37%) |
Apr 21, 2023 | 44.70 | 44.70 | 44.41 | 44.43 | 1,039,006 | -0.08(-0.17%) |
Apr 20, 2023 | 44.41 | 44.52 | 44.33 | 44.51 | 610,471 | +0.20(+0.45%) |
Apr 19, 2023 | 44.16 | 44.34 | 44.16 | 44.31 | 1,521,568 | +0.06(+0.13%) |
Apr 18, 2023 | 44.26 | 44.32 | 44.21 | 44.25 | 1,096,600 | +0.07(+0.15%) |
Apr 17, 2023 | 44.22 | 44.33 | 44.17 | 44.18 | 1,803,161 | -0.33(-0.73%) |
Apr 14, 2023 | 44.61 | 44.65 | 44.51 | 44.51 | 925,670 | -0.26(-0.58%) |
Apr 13, 2023 | 45.01 | 45.01 | 44.73 | 44.77 | 1,000,580 | -0.09(-0.19%) |
Apr 12, 2023 | 44.97 | 44.97 | 44.66 | 44.85 | 3,374,986 | +0.16(+0.36%) |
Apr 11, 2023 | 44.57 | 44.71 | 44.47 | 44.69 | 1,152,932 | +0.14(+0.32%) |
Apr 10, 2023 | 44.66 | 44.66 | 44.51 | 44.55 | 1,528,821 | -0.43(-0.96%) |
Apr 06, 2023 | 45.00 | 45.14 | 44.97 | 44.98 | 1,054,601 | -0.11(-0.23%) |
Apr 05, 2023 | 45.13 | 45.25 | 45.05 | 45.09 | 1,021,503 | +0.11(+0.23%) |
Apr 04, 2023 | 44.71 | 45.03 | 44.65 | 44.98 | 1,156,698 | +0.22(+0.49%) |
Apr 03, 2023 | 44.49 | 44.76 | 44.37 | 44.76 | 1,277,703 | +0.25(+0.57%) |
Mar 31, 2023 | 44.33 | 44.55 | 44.29 | 44.50 | 1,296,186 | +0.11(+0.26%) |
Mar 30, 2023 | 44.27 | 44.43 | 44.26 | 44.39 | 1,230,483 | +0.06(+0.13%) |
Mar 29, 2023 | 44.15 | 44.43 | 44.15 | 44.33 | 9,610,883 | +0.14(+0.32%) |
Mar 28, 2023 | 44.19 | 44.32 | 44.17 | 44.19 | 695,919 | -0.18(-0.41%) |
Mar 27, 2023 | 44.38 | 44.54 | 44.37 | 44.37 | 1,005,909 | -0.47(-1.04%) |
Mar 24, 2023 | 44.99 | 45.06 | 44.72 | 44.84 | 820,088 | -0.02(-0.04%) |
Mar 23, 2023 | 44.80 | 44.92 | 44.66 | 44.86 | 1,562,010 | +0.05(+0.11%) |
Mar 22, 2023 | 44.21 | 44.86 | 44.17 | 44.81 | 1,199,999 | +0.58(+1.32%) |
Mar 21, 2023 | 44.36 | 44.38 | 44.19 | 44.23 | 841,902 | -0.13(-0.30%) |
Mar 20, 2023 | 44.87 | 44.87 | 44.32 | 44.36 | 1,574,502 | -0.42(-0.94%) |
Mar 17, 2023 | 44.52 | 44.88 | 44.52 | 44.78 | 1,062,865 | +0.52(+1.17%) |
Mar 16, 2023 | 44.61 | 44.68 | 44.26 | 44.27 | 1,647,412 | -0.16(-0.37%) |
Mar 15, 2023 | 44.52 | 44.76 | 44.31 | 44.43 | 1,434,412 | +0.40(+0.91%) |
Mar 14, 2023 | 44.11 | 44.21 | 43.94 | 44.03 | 1,363,484 | -0.25(-0.56%) |
Mar 13, 2023 | 44.17 | 44.58 | 44.17 | 44.27 | 1,470,095 | +0.40(+0.92%) |
Mar 10, 2023 | 43.90 | 44.08 | 43.80 | 43.87 | 1,231,407 | +0.33(+0.75%) |
Mar 09, 2023 | 43.38 | 43.62 | 43.31 | 43.55 | 876,592 | +0.29(+0.66%) |
Mar 08, 2023 | 43.32 | 43.47 | 43.18 | 43.26 | 1,564,223 | -0.02(-0.04%) |
Mar 07, 2023 | 43.51 | 43.51 | 43.24 | 43.28 | 2,511,735 | -0.14(-0.33%) |
Mar 06, 2023 | 43.68 | 43.68 | 43.40 | 43.42 | 1,191,557 | -0.08(-0.18%) |
Mar 03, 2023 | 43.36 | 43.53 | 43.27 | 43.50 | 1,538,862 | +0.34(+0.80%) |
Mar 02, 2023 | 43.04 | 43.17 | 43.04 | 43.16 | 2,240,982 | -0.17(-0.40%) |
Mar 01, 2023 | 43.54 | 43.55 | 43.31 | 43.33 | 1,687,540 | -0.32(-0.73%) |
Feb 28, 2023 | 43.47 | 43.69 | 43.46 | 43.65 | 2,775,522 | +0.02(+0.04%) |
Feb 27, 2023 | 43.65 | 43.72 | 43.59 | 43.63 | 1,094,240 | +0.06(+0.13%) |
Feb 24, 2023 | 43.59 | 43.59 | 43.46 | 43.57 | 1,070,111 | -0.25(-0.57%) |
Feb 23, 2023 | 43.73 | 43.84 | 43.68 | 43.82 | 1,207,341 | +0.14(+0.33%) |
Feb 22, 2023 | 43.66 | 43.80 | 43.63 | 43.67 | 894,713 | +0.15(+0.35%) |
Feb 21, 2023 | 43.63 | 43.69 | 43.48 | 43.52 | 1,467,103 | -0.49(-1.11%) |
Feb 17, 2023 | 43.86 | 44.03 | 43.80 | 44.01 | 1,100,829 | +0.08(+0.17%) |
Feb 16, 2023 | 43.92 | 44.07 | 43.86 | 43.93 | 795,621 | -0.12(-0.28%) |
Feb 15, 2023 | 44.01 | 44.10 | 43.96 | 44.06 | 1,068,513 | -0.07(-0.15%) |
Feb 14, 2023 | 44.28 | 44.37 | 44.05 | 44.12 | 1,250,285 | -0.25(-0.56%) |
Feb 13, 2023 | 44.19 | 44.38 | 44.19 | 44.37 | 1,313,760 | +0.21(+0.47%) |
Feb 10, 2023 | 44.34 | 44.41 | 44.16 | 44.16 | 1,400,487 | -0.23(-0.52%) |
Feb 09, 2023 | 44.61 | 44.67 | 44.35 | 44.39 | 1,473,719 | -0.16(-0.36%) |
Feb 08, 2023 | 44.44 | 44.55 | 44.41 | 44.55 | 1,087,521 | +0.16(+0.37%) |
Feb 07, 2023 | 44.41 | 44.60 | 44.34 | 44.39 | 927,852 | -0.01(-0.02%) |
Feb 06, 2023 | 44.42 | 44.49 | 44.38 | 44.40 | 987,072 | -0.41(-0.91%) |
Feb 03, 2023 | 44.91 | 44.97 | 44.77 | 44.81 | 1,388,629 | -0.37(-0.82%) |
Feb 02, 2023 | 45.32 | 45.35 | 45.08 | 45.18 | 1,199,846 | -0.03(-0.06%) |
Feb 01, 2023 | 44.90 | 45.23 | 44.77 | 45.21 | 2,779,228 | +0.41(+0.92%) |
Jan 31, 2023 | 44.83 | 44.83 | 44.64 | 44.80 | 2,175,466 | +0.12(+0.28%) |
Jan 30, 2023 | 44.76 | 44.81 | 44.66 | 44.67 | 2,059,258 | -0.25(-0.55%) |
Jan 27, 2023 | 44.82 | 44.96 | 44.76 | 44.92 | 2,071,068 | +0.05(+0.11%) |
Jan 26, 2023 | 44.93 | 45.01 | 44.84 | 44.87 | 4,569,647 | -0.13(-0.30%) |
Jan 25, 2023 | 44.91 | 45.01 | 44.79 | 45.01 | 987,279 | +0.15(+0.34%) |
Jan 24, 2023 | 44.73 | 44.89 | 44.59 | 44.85 | 1,030,780 | +0.26(+0.58%) |
Jan 23, 2023 | 44.60 | 44.76 | 44.54 | 44.60 | 2,001,159 | -0.16(-0.36%) |
Jan 20, 2023 | 44.82 | 44.83 | 44.62 | 44.76 | 4,666,239 | -0.17(-0.38%) |
Jan 19, 2023 | 44.97 | 44.98 | 44.83 | 44.93 | 4,898,407 | -0.06(-0.13%) |
Jan 18, 2023 | 45.07 | 45.09 | 44.84 | 44.99 | 1,928,502 | +0.49(+1.09%) |
Jan 17, 2023 | 44.49 | 44.67 | 44.48 | 44.50 | 2,018,940 | -0.13(-0.30%) |
Jan 13, 2023 | 44.70 | 44.76 | 44.60 | 44.63 | 1,303,317 | -0.13(-0.30%) |
Jan 12, 2023 | 44.71 | 44.84 | 44.57 | 44.77 | 1,986,858 | +0.29(+0.64%) |
Jan 11, 2023 | 44.37 | 44.55 | 44.37 | 44.48 | 1,765,545 | +0.25(+0.56%) |
Jan 10, 2023 | 44.25 | 44.34 | 44.13 | 44.23 | 1,924,128 | -0.21(-0.47%) |
Jan 09, 2023 | 44.27 | 44.51 | 44.27 | 44.44 | 2,255,701 | +0.18(+0.41%) |
Jan 06, 2023 | 43.82 | 44.29 | 43.82 | 44.26 | 1,563,353 | +0.50(+1.15%) |
Jan 05, 2023 | 43.53 | 43.78 | 43.53 | 43.76 | 1,467,305 | -0.08(-0.17%) |
Jan 04, 2023 | 43.88 | 43.94 | 43.77 | 43.84 | 1,009,190 | +0.21(+0.48%) |
Jan 03, 2023 | 43.80 | 43.85 | 43.56 | 43.63 | 2,322,683 | +0.32(+0.75%) |
Dec 30, 2022 | 43.50 | 43.50 | 43.30 | 43.30 | 1,693,747 | -0.26(-0.59%) |
Dec 29, 2022 | 43.47 | 43.60 | 43.40 | 43.56 | 1,638,061 | +0.21(+0.48%) |
Dec 28, 2022 | 43.45 | 43.53 | 43.32 | 43.35 | 1,435,726 | -0.10(-0.22%) |
Dec 27, 2022 | 43.44 | 43.55 | 43.37 | 43.45 | 1,773,011 | -0.29(-0.65%) |
Dec 23, 2022 | 43.64 | 43.76 | 43.64 | 43.73 | 1,426,379 | -0.12(-0.27%) |
Dec 22, 2022 | 43.91 | 43.94 | 43.81 | 43.85 | 1,452,987 | -0.04(-0.09%) |
Dec 21, 2022 | 43.95 | 44.02 | 43.84 | 43.89 | 1,433,091 | +0.02(+0.04%) |
Dec 20, 2022 | 43.85 | 43.95 | 43.78 | 43.87 | 1,791,127 | -0.28(-0.62%) |
Dec 19, 2022 | 44.20 | 44.21 | 44.05 | 44.14 | 2,000,525 | -0.27(-0.60%) |
Dec 16, 2022 | 44.31 | 44.47 | 44.17 | 44.41 | 2,246,962 | -0.04(-0.09%) |
Dec 15, 2022 | 44.41 | 44.56 | 44.29 | 44.45 | 2,579,536 | -0.06(-0.13%) |
Dec 14, 2022 | 44.37 | 44.52 | 44.21 | 44.50 | 2,010,824 | +0.19(+0.43%) |
Dec 13, 2022 | 44.59 | 44.67 | 44.24 | 44.31 | 1,958,654 | +0.42(+0.95%) |
Dec 12, 2022 | 43.93 | 44.05 | 43.74 | 43.90 | 1,864,154 | +0.12(+0.28%) |
Dec 09, 2022 | 43.96 | 43.98 | 43.77 | 43.77 | 1,564,358 | -0.31(-0.71%) |
Dec 08, 2022 | 44.01 | 44.19 | 43.99 | 44.09 | 1,975,016 | -0.18(-0.41%) |
Dec 07, 2022 | 43.95 | 44.27 | 43.95 | 44.27 | 1,370,311 | +0.48(+1.11%) |
Dec 06, 2022 | 43.75 | 43.83 | 43.66 | 43.78 | 1,516,249 | +0.10(+0.24%) |
Dec 05, 2022 | 43.87 | 43.93 | 43.63 | 43.68 | 2,759,012 | -0.41(-0.93%) |
Dec 02, 2022 | 43.74 | 44.11 | 43.63 | 44.09 | 1,694,769 | +0.09(+0.22%) |
Dec 01, 2022 | 43.70 | 43.99 | 43.69 | 43.99 | 2,354,534 | +0.36(+0.82%) |
Nov 30, 2022 | 43.22 | 43.63 | 43.08 | 43.63 | 1,841,497 | +0.40(+0.92%) |
Nov 29, 2022 | 43.21 | 43.37 | 43.21 | 43.23 | 1,351,344 | -0.17(-0.39%) |
Nov 28, 2022 | 43.46 | 43.59 | 43.36 | 43.41 | 1,501,550 | -0.11(-0.26%) |
Nov 25, 2022 | 43.37 | 43.52 | 43.37 | 43.52 | 812,678 | +0.00(+0.00%) |
Nov 23, 2022 | 43.35 | 43.60 | 43.33 | 43.52 | 2,903,891 | +0.26(+0.59%) |
Nov 22, 2022 | 43.12 | 43.31 | 43.12 | 43.26 | 2,051,258 | +0.22(+0.51%) |
Nov 21, 2022 | 43.16 | 43.25 | 43.03 | 43.05 | 2,159,105 | -0.03(-0.07%) |
Nov 18, 2022 | 43.17 | 43.19 | 42.99 | 43.07 | 1,669,306 | +0.05(+0.11%) |
Nov 17, 2022 | 42.93 | 43.09 | 42.88 | 43.03 | 2,335,014 | -0.28(-0.66%) |
Nov 16, 2022 | 43.18 | 43.33 | 43.11 | 43.31 | 2,240,042 | +0.27(+0.62%) |
Nov 15, 2022 | 43.00 | 43.11 | 42.88 | 43.05 | 1,716,059 | +0.37(+0.87%) |
Nov 14, 2022 | 42.70 | 42.76 | 42.64 | 42.68 | 2,197,346 | -0.16(-0.38%) |
Nov 11, 2022 | 42.66 | 42.86 | 42.66 | 42.84 | 1,178,119 | -0.08(-0.18%) |
Nov 10, 2022 | 42.37 | 42.96 | 42.37 | 42.91 | 2,101,386 | +1.01(+2.42%) |
Nov 09, 2022 | 41.77 | 41.93 | 41.75 | 41.90 | 1,726,770 | +0.08(+0.18%) |
Nov 08, 2022 | 41.72 | 41.90 | 41.69 | 41.82 | 2,282,219 | +0.27(+0.66%) |
Nov 07, 2022 | 41.76 | 41.81 | 41.55 | 41.55 | 1,766,912 | -0.23(-0.54%) |
Nov 04, 2022 | 41.69 | 41.84 | 41.63 | 41.78 | 1,881,344 | +0.07(+0.16%) |
Nov 03, 2022 | 41.48 | 41.76 | 41.47 | 41.71 | 2,422,292 | -0.21(-0.50%) |
Nov 02, 2022 | 41.99 | 42.35 | 41.86 | 41.92 | 2,845,512 | -0.09(-0.20%) |
Nov 01, 2022 | 42.16 | 42.21 | 41.86 | 42.00 | 9,687,022 | +0.12(+0.28%) |
Oct 31, 2022 | 41.95 | 42.02 | 41.76 | 41.89 | 1,733,623 | -0.26(-0.61%) |
Oct 28, 2022 | 41.95 | 42.24 | 41.95 | 42.14 | 1,411,610 | -0.12(-0.29%) |
Oct 27, 2022 | 42.08 | 42.37 | 42.01 | 42.26 | 2,073,670 | +0.35(+0.83%) |
Oct 26, 2022 | 41.73 | 42.05 | 41.73 | 41.91 | 1,343,675 | +0.23(+0.54%) |
Oct 25, 2022 | 41.45 | 41.75 | 41.45 | 41.69 | 1,544,681 | +0.52(+1.26%) |
Oct 24, 2022 | 41.37 | 41.41 | 41.14 | 41.17 | 3,318,447 | -0.08(-0.18%) |
Oct 21, 2022 | 41.04 | 41.36 | 40.92 | 41.24 | 3,987,271 | +0.08(+0.21%) |
Oct 20, 2022 | 41.39 | 41.47 | 41.08 | 41.16 | 3,794,273 | -0.29(-0.71%) |
Oct 19, 2022 | 41.50 | 41.56 | 41.41 | 41.45 | 1,134,922 | -0.46(-1.10%) |
Oct 18, 2022 | 42.02 | 42.02 | 41.71 | 41.91 | 1,699,255 | +0.11(+0.27%) |
Oct 17, 2022 | 41.94 | 42.02 | 41.77 | 41.80 | 2,547,066 | +0.18(+0.43%) |
Oct 14, 2022 | 42.20 | 42.24 | 41.62 | 41.62 | 2,412,781 | -0.29(-0.70%) |
Oct 13, 2022 | 41.56 | 42.06 | 41.50 | 41.91 | 3,506,022 | -0.19(-0.45%) |
Oct 12, 2022 | 42.06 | 42.24 | 42.00 | 42.10 | 11,972,354 | +0.02(+0.04%) |
Oct 11, 2022 | 42.20 | 42.28 | 42.04 | 42.08 | 1,606,816 | -0.04(-0.09%) |
Oct 10, 2022 | 42.17 | 42.34 | 41.98 | 42.12 | 1,260,365 | -0.16(-0.38%) |
Oct 07, 2022 | 42.19 | 42.34 | 42.16 | 42.28 | 1,811,033 | -0.13(-0.31%) |
Oct 06, 2022 | 42.65 | 42.72 | 42.41 | 42.41 | 6,060,159 | -0.27(-0.64%) |
Oct 05, 2022 | 42.60 | 42.72 | 42.46 | 42.69 | 1,326,704 | -0.26(-0.62%) |
Oct 04, 2022 | 42.96 | 43.14 | 42.89 | 42.95 | 2,229,069 | +0.18(+0.42%) |
Oct 03, 2022 | 42.82 | 43.14 | 42.77 | 42.77 | 3,207,568 | +0.29(+0.67%) |
Sep 30, 2022 | 42.73 | 42.83 | 42.41 | 42.49 | 2,345,079 | -0.14(-0.33%) |
Sep 29, 2022 | 42.65 | 42.83 | 42.63 | 42.63 | 1,626,880 | -0.28(-0.66%) |
Sep 28, 2022 | 42.78 | 43.02 | 42.59 | 42.91 | 1,773,458 | +0.81(+1.92%) |
Sep 27, 2022 | 41.98 | 42.21 | 41.74 | 42.10 | 2,871,862 | +0.25(+0.61%) |
Sep 26, 2022 | 42.51 | 42.51 | 41.84 | 41.85 | 3,174,898 | -0.88(-2.05%) |
Sep 23, 2022 | 42.92 | 42.99 | 42.54 | 42.72 | 3,119,017 | -0.29(-0.68%) |
Sep 22, 2022 | 43.35 | 43.35 | 42.97 | 43.02 | 1,937,238 | -0.55(-1.25%) |
Sep 21, 2022 | 43.42 | 43.58 | 43.19 | 43.56 | 1,622,513 | +0.13(+0.30%) |
Sep 20, 2022 | 43.33 | 43.49 | 43.30 | 43.43 | 3,596,434 | -0.14(-0.32%) |
Sep 19, 2022 | 43.51 | 43.67 | 43.48 | 43.57 | 2,935,857 | -0.13(-0.30%) |
Sep 16, 2022 | 43.67 | 43.77 | 43.60 | 43.70 | 1,992,460 | +0.01(+0.02%) |
Sep 15, 2022 | 43.78 | 43.85 | 43.68 | 43.69 | 1,532,510 | -0.21(-0.47%) |
Sep 14, 2022 | 43.85 | 43.99 | 43.84 | 43.90 | 1,040,542 | +0.06(+0.13%) |
Sep 13, 2022 | 43.88 | 43.92 | 43.82 | 43.84 | 2,044,306 | -0.36(-0.81%) |
Sep 12, 2022 | 44.34 | 44.39 | 44.14 | 44.20 | 969,426 | +0.04(+0.09%) |
Sep 09, 2022 | 44.34 | 44.34 | 44.16 | 44.17 | 949,025 | -0.12(-0.28%) |
Sep 08, 2022 | 44.42 | 44.44 | 44.28 | 44.29 | 1,191,145 | -0.14(-0.32%) |
Sep 07, 2022 | 44.34 | 44.47 | 44.26 | 44.43 | 1,210,412 | +0.21(+0.47%) |
Sep 06, 2022 | 44.50 | 44.50 | 44.20 | 44.22 | 2,797,757 | -0.43(-0.97%) |
Sep 02, 2022 | 44.68 | 44.77 | 44.58 | 44.66 | 1,530,998 | +0.13(+0.30%) |
Sep 01, 2022 | 44.57 | 44.62 | 44.34 | 44.52 | 3,041,648 | -0.20(-0.45%) |
Aug 31, 2022 | 44.82 | 44.91 | 44.68 | 44.72 | 754,268 | -0.12(-0.27%) |
Aug 30, 2022 | 44.82 | 44.97 | 44.70 | 44.85 | 910,470 | +0.03(+0.06%) |
Aug 29, 2022 | 44.83 | 44.89 | 44.80 | 44.82 | 1,420,651 | -0.27(-0.60%) |
Aug 26, 2022 | 45.11 | 45.22 | 45.02 | 45.09 | 1,003,277 | -0.11(-0.25%) |
Aug 25, 2022 | 44.91 | 45.21 | 44.89 | 45.20 | 834,440 | +0.32(+0.71%) |
Aug 24, 2022 | 44.93 | 45.00 | 44.88 | 44.88 | 796,964 | -0.20(-0.44%) |
Aug 23, 2022 | 45.04 | 45.30 | 45.04 | 45.08 | 1,128,929 | -0.03(-0.06%) |
Aug 22, 2022 | 45.17 | 45.26 | 45.09 | 45.11 | 1,004,172 | -0.26(-0.58%) |
Aug 19, 2022 | 45.32 | 45.41 | 45.21 | 45.37 | 1,400,620 | -0.25(-0.56%) |
Aug 18, 2022 | 45.64 | 45.76 | 45.60 | 45.63 | 1,149,524 | +0.06(+0.12%) |
Aug 17, 2022 | 45.56 | 45.68 | 45.47 | 45.57 | 1,060,186 | -0.24(-0.53%) |
Aug 16, 2022 | 45.93 | 45.93 | 45.74 | 45.81 | 1,890,703 | -0.11(-0.25%) |
Aug 15, 2022 | 45.84 | 45.94 | 45.84 | 45.93 | 1,042,158 | +0.13(+0.29%) |
Aug 12, 2022 | 45.71 | 45.79 | 45.65 | 45.79 | 1,185,524 | +0.17(+0.37%) |
Aug 11, 2022 | 45.96 | 46.02 | 45.62 | 45.63 | 1,177,646 | -0.20(-0.43%) |
Aug 10, 2022 | 45.96 | 46.05 | 45.79 | 45.82 | 973,292 | +0.17(+0.37%) |
Aug 09, 2022 | 45.61 | 45.69 | 45.58 | 45.65 | 806,656 | -0.07(-0.14%) |
Aug 08, 2022 | 45.63 | 45.77 | 45.63 | 45.72 | 1,123,333 | +0.21(+0.45%) |
Aug 05, 2022 | 45.43 | 45.58 | 45.37 | 45.51 | 1,790,743 | -0.45(-0.98%) |
Aug 04, 2022 | 46.07 | 46.11 | 45.96 | 45.96 | 1,287,490 | +0.07(+0.14%) |
Aug 03, 2022 | 45.65 | 45.91 | 45.54 | 45.90 | 1,386,078 | +0.20(+0.43%) |
Aug 02, 2022 | 46.32 | 46.34 | 45.69 | 45.70 | 1,226,046 | -0.63(-1.36%) |
Aug 01, 2022 | 46.21 | 46.39 | 46.21 | 46.33 | 1,179,176 | +0.12(+0.26%) |
Jul 29, 2022 | 46.13 | 46.30 | 46.07 | 46.21 | 1,551,913 | +0.02(+0.04%) |
Jul 28, 2022 | 46.09 | 46.21 | 46.06 | 46.19 | 1,750,168 | +0.41(+0.90%) |
Jul 27, 2022 | 45.63 | 45.87 | 45.63 | 45.78 | 861,979 | +0.23(+0.52%) |
Jul 26, 2022 | 45.74 | 45.82 | 45.51 | 45.55 | 903,056 | -0.03(-0.06%) |
Jul 25, 2022 | 45.45 | 45.59 | 45.45 | 45.57 | 1,268,370 | -0.04(-0.08%) |
Jul 22, 2022 | 45.54 | 45.76 | 45.53 | 45.61 | 982,151 | +0.31(+0.68%) |
Jul 21, 2022 | 45.04 | 45.31 | 45.01 | 45.30 | 1,336,093 | +0.41(+0.92%) |
Jul 20, 2022 | 45.09 | 45.16 | 44.88 | 44.89 | 1,053,033 | -0.11(-0.25%) |
Jul 19, 2022 | 45.06 | 45.11 | 44.97 | 45.00 | 976,799 | -0.09(-0.21%) |
Jul 18, 2022 | 44.96 | 45.10 | 44.94 | 45.10 | 1,269,926 | +0.00(+0.00%) |
Jul 15, 2022 | 44.89 | 45.13 | 44.89 | 45.10 | 2,077,185 | +0.15(+0.33%) |
Jul 14, 2022 | 44.80 | 44.98 | 44.71 | 44.95 | 2,084,315 | -0.14(-0.31%) |
Jul 13, 2022 | 44.58 | 45.10 | 44.58 | 45.09 | 3,688,860 | +0.18(+0.40%) |
Jul 12, 2022 | 44.96 | 45.06 | 44.90 | 44.91 | 1,278,023 | +0.06(+0.13%) |
Jul 11, 2022 | 44.79 | 44.95 | 44.79 | 44.85 | 1,089,240 | +0.16(+0.36%) |
Jul 08, 2022 | 44.75 | 44.77 | 44.65 | 44.69 | 1,093,816 | -0.04(-0.08%) |
Jul 07, 2022 | 44.92 | 44.92 | 44.70 | 44.73 | 1,047,908 | -0.18(-0.40%) |
Jul 06, 2022 | 45.32 | 45.38 | 44.89 | 44.91 | 2,330,232 | -0.25(-0.56%) |
Jul 05, 2022 | 45.10 | 45.26 | 45.07 | 45.16 | 1,924,785 | +0.04(+0.08%) |