Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 39.21 | 39.37 | 38.99 | 39.15 | 4,069,176 | +0.03(+0.07%) |
Apr 27, 2023 | 38.55 | 39.15 | 38.49 | 39.12 | 1,855,643 | +0.55(+1.43%) |
Apr 26, 2023 | 38.48 | 38.77 | 38.37 | 38.57 | 1,609,306 | -0.17(-0.45%) |
Apr 25, 2023 | 38.39 | 38.87 | 38.39 | 38.74 | 1,365,365 | +0.31(+0.81%) |
Apr 24, 2023 | 38.63 | 38.72 | 38.29 | 38.43 | 1,284,131 | -0.15(-0.38%) |
Apr 21, 2023 | 38.87 | 38.97 | 38.36 | 38.58 | 1,324,012 | -0.05(-0.13%) |
Apr 20, 2023 | 38.62 | 38.71 | 38.45 | 38.63 | 2,017,979 | +0.07(+0.18%) |
Apr 19, 2023 | 38.72 | 38.77 | 38.30 | 38.56 | 1,424,129 | +0.08(+0.20%) |
Apr 18, 2023 | 38.40 | 38.40 | 38.17 | 38.48 | 1,310,484 | -0.07(-0.18%) |
Apr 17, 2023 | 38.24 | 38.56 | 38.12 | 38.55 | 1,844,895 | +0.54(+1.43%) |
Apr 14, 2023 | 38.63 | 38.67 | 37.85 | 38.01 | 1,926,218 | -0.60(-1.54%) |
Apr 13, 2023 | 38.56 | 38.73 | 38.22 | 38.60 | 2,230,288 | -0.07(-0.17%) |
Apr 12, 2023 | 38.66 | 38.96 | 38.53 | 38.67 | 2,721,449 | -0.12(-0.30%) |
Apr 11, 2023 | 38.74 | 39.06 | 38.71 | 38.78 | 1,926,940 | +0.12(+0.30%) |
Apr 10, 2023 | 38.69 | 38.83 | 38.58 | 38.67 | 1,837,611 | -0.09(-0.22%) |
Apr 06, 2023 | 39.09 | 39.16 | 38.53 | 38.76 | 2,853,234 | -0.17(-0.44%) |
Apr 05, 2023 | 39.51 | 39.76 | 38.90 | 38.93 | 2,460,163 | -0.39(-1.00%) |
Apr 04, 2023 | 38.89 | 39.39 | 38.89 | 39.32 | 3,919,023 | +0.46(+1.19%) |
Apr 03, 2023 | 38.46 | 39.03 | 38.29 | 38.86 | 4,579,045 | +0.52(+1.35%) |
Mar 31, 2023 | 37.84 | 38.36 | 37.84 | 38.34 | 3,181,920 | +0.62(+1.63%) |
Mar 30, 2023 | 37.64 | 37.82 | 37.48 | 37.73 | 2,206,395 | -0.06(-0.15%) |
Mar 29, 2023 | 37.77 | 38.03 | 37.66 | 37.78 | 2,559,138 | +0.13(+0.36%) |
Mar 28, 2023 | 37.53 | 37.90 | 37.47 | 37.65 | 1,937,292 | +0.18(+0.49%) |
Mar 27, 2023 | 37.43 | 37.67 | 37.31 | 37.47 | 2,425,306 | +0.31(+0.83%) |
Mar 24, 2023 | 36.56 | 37.31 | 36.36 | 37.16 | 2,357,295 | +0.67(+1.84%) |
Mar 23, 2023 | 36.59 | 36.86 | 36.32 | 36.49 | 2,573,829 | -0.22(-0.60%) |
Mar 22, 2023 | 37.10 | 37.36 | 36.70 | 36.71 | 2,113,204 | -0.32(-0.86%) |
Mar 21, 2023 | 37.34 | 37.34 | 36.76 | 37.03 | 2,407,610 | -0.24(-0.64%) |
Mar 20, 2023 | 36.95 | 37.39 | 36.92 | 37.27 | 2,350,656 | +0.39(+1.07%) |
Mar 17, 2023 | 37.63 | 37.64 | 36.74 | 36.87 | 4,664,669 | -0.78(-2.07%) |
Mar 16, 2023 | 37.92 | 38.13 | 37.40 | 37.65 | 2,499,933 | -0.27(-0.71%) |
Mar 15, 2023 | 37.65 | 38.02 | 37.28 | 37.92 | 2,316,752 | +0.12(+0.33%) |
Mar 14, 2023 | 38.05 | 38.12 | 37.44 | 37.79 | 2,435,448 | -0.02(-0.05%) |
Mar 13, 2023 | 37.69 | 38.38 | 37.66 | 37.81 | 2,415,080 | +0.14(+0.38%) |
Mar 10, 2023 | 38.15 | 38.24 | 37.53 | 37.67 | 2,624,925 | -0.52(-1.36%) |
Mar 09, 2023 | 38.86 | 38.89 | 38.17 | 38.19 | 2,239,743 | -0.49(-1.27%) |
Mar 08, 2023 | 38.53 | 38.80 | 38.31 | 38.68 | 2,234,662 | +0.24(+0.63%) |
Mar 07, 2023 | 38.97 | 38.97 | 38.43 | 38.44 | 2,536,587 | -0.53(-1.36%) |
Mar 06, 2023 | 39.24 | 39.58 | 38.87 | 38.97 | 2,975,158 | -0.10(-0.25%) |
Mar 03, 2023 | 39.42 | 39.44 | 38.52 | 39.06 | 4,111,150 | -1.15(-2.87%) |
Mar 02, 2023 | 40.98 | 40.98 | 39.15 | 40.22 | 4,235,148 | -1.92(-4.56%) |
Mar 01, 2023 | 42.48 | 42.63 | 41.96 | 42.14 | 2,354,478 | -0.53(-1.24%) |
Feb 28, 2023 | 42.92 | 43.15 | 42.65 | 42.67 | 2,582,410 | -0.40(-0.94%) |
Feb 27, 2023 | 43.52 | 43.52 | 42.97 | 43.07 | 1,683,058 | -0.29(-0.67%) |
Feb 24, 2023 | 43.38 | 43.45 | 43.12 | 43.36 | 1,308,455 | -0.15(-0.35%) |
Feb 23, 2023 | 43.66 | 43.95 | 43.33 | 43.52 | 1,101,024 | -0.14(-0.33%) |
Feb 22, 2023 | 43.88 | 44.27 | 43.64 | 43.66 | 1,339,645 | -0.07(-0.15%) |
Feb 21, 2023 | 43.98 | 44.09 | 43.58 | 43.73 | 1,515,725 | -0.25(-0.57%) |
Feb 17, 2023 | 43.30 | 44.04 | 43.18 | 43.98 | 1,638,877 | +0.76(+1.76%) |
Feb 16, 2023 | 43.08 | 43.38 | 42.87 | 43.22 | 1,221,171 | -0.18(-0.42%) |
Feb 15, 2023 | 43.27 | 43.41 | 43.07 | 43.40 | 1,128,981 | +0.14(+0.33%) |
Feb 14, 2023 | 43.61 | 43.66 | 43.07 | 43.26 | 1,153,753 | -0.37(-0.84%) |
Feb 13, 2023 | 43.32 | 43.75 | 43.32 | 43.62 | 1,702,961 | +0.40(+0.93%) |
Feb 10, 2023 | 42.96 | 43.24 | 42.79 | 43.22 | 1,093,269 | +0.40(+0.94%) |
Feb 09, 2023 | 42.96 | 43.11 | 42.70 | 42.81 | 1,587,159 | -0.09(-0.20%) |
Feb 08, 2023 | 43.28 | 43.29 | 42.84 | 42.90 | 1,499,881 | -0.54(-1.24%) |
Feb 07, 2023 | 43.62 | 43.76 | 42.94 | 43.44 | 1,467,221 | -0.44(-1.01%) |
Feb 06, 2023 | 43.29 | 43.96 | 43.18 | 43.88 | 1,810,540 | +0.38(+0.88%) |
Feb 03, 2023 | 43.61 | 43.75 | 42.92 | 43.50 | 1,424,860 | -0.10(-0.22%) |
Feb 02, 2023 | 43.44 | 43.89 | 43.07 | 43.59 | 1,678,983 | +0.00(+0.00%) |
Feb 01, 2023 | 43.33 | 43.85 | 43.31 | 43.59 | 1,544,941 | +0.03(+0.07%) |
Jan 31, 2023 | 43.14 | 43.56 | 43.00 | 43.56 | 3,492,491 | +0.51(+1.18%) |
Jan 30, 2023 | 43.23 | 43.57 | 42.94 | 43.05 | 1,398,741 | -0.11(-0.24%) |
Jan 27, 2023 | 43.06 | 43.26 | 42.80 | 43.16 | 1,424,371 | +0.12(+0.29%) |
Jan 26, 2023 | 42.91 | 43.04 | 42.72 | 43.03 | 1,479,294 | +0.00(+0.00%) |
Jan 25, 2023 | 42.87 | 43.05 | 42.69 | 43.03 | 1,467,590 | +0.15(+0.36%) |
Jan 24, 2023 | 43.06 | 43.20 | 42.65 | 42.88 | 1,666,906 | -0.05(-0.11%) |
Jan 23, 2023 | 42.88 | 43.09 | 42.79 | 42.93 | 1,357,490 | +0.07(+0.16%) |
Jan 20, 2023 | 42.80 | 42.90 | 42.38 | 42.86 | 2,205,004 | +0.12(+0.27%) |
Jan 19, 2023 | 42.80 | 42.95 | 42.51 | 42.75 | 1,748,941 | +0.00(+0.00%) |
Jan 18, 2023 | 44.27 | 44.44 | 42.71 | 42.75 | 2,166,011 | -1.82(-4.08%) |
Jan 17, 2023 | 44.52 | 45.07 | 44.41 | 44.56 | 1,838,208 | +0.24(+0.54%) |
Jan 13, 2023 | 44.52 | 44.63 | 44.09 | 44.32 | 1,143,756 | -0.15(-0.34%) |
Jan 12, 2023 | 44.85 | 44.87 | 44.10 | 44.47 | 1,731,390 | -0.28(-0.62%) |
Jan 11, 2023 | 44.15 | 44.76 | 44.08 | 44.75 | 2,143,694 | +0.87(+1.98%) |
Jan 10, 2023 | 44.21 | 44.31 | 43.82 | 43.88 | 1,500,902 | -0.17(-0.39%) |
Jan 09, 2023 | 44.71 | 44.83 | 44.00 | 44.05 | 2,506,292 | -0.78(-1.75%) |
Jan 06, 2023 | 44.36 | 44.95 | 44.36 | 44.84 | 1,410,631 | +0.82(+1.87%) |
Jan 05, 2023 | 43.90 | 44.08 | 43.55 | 44.01 | 1,716,000 | +0.15(+0.35%) |
Jan 04, 2023 | 43.80 | 44.14 | 43.56 | 43.86 | 1,731,108 | +0.13(+0.31%) |
Jan 03, 2023 | 43.49 | 43.91 | 43.33 | 43.73 | 1,618,636 | +0.19(+0.44%) |
Dec 30, 2022 | 43.53 | 43.65 | 43.20 | 43.54 | 1,249,472 | +0.04(+0.09%) |
Dec 29, 2022 | 43.46 | 43.69 | 43.42 | 43.50 | 1,250,388 | +0.13(+0.31%) |
Dec 28, 2022 | 43.86 | 44.01 | 43.35 | 43.36 | 1,105,645 | -0.45(-1.03%) |
Dec 27, 2022 | 43.65 | 43.95 | 43.57 | 43.81 | 980,513 | +0.20(+0.46%) |
Dec 23, 2022 | 43.45 | 43.83 | 43.34 | 43.61 | 1,376,481 | +0.21(+0.48%) |
Dec 22, 2022 | 43.31 | 43.41 | 42.79 | 43.40 | 1,536,325 | +0.00(+0.00%) |
Dec 21, 2022 | 43.33 | 43.62 | 43.26 | 43.40 | 1,725,359 | +0.16(+0.38%) |
Dec 20, 2022 | 43.46 | 43.55 | 42.89 | 43.24 | 1,884,606 | -0.24(-0.55%) |
Dec 19, 2022 | 43.64 | 43.95 | 43.20 | 43.48 | 2,055,683 | -0.16(-0.37%) |
Dec 16, 2022 | 43.46 | 43.77 | 43.36 | 43.64 | 5,198,058 | -0.03(-0.07%) |
Dec 15, 2022 | 44.15 | 44.28 | 43.43 | 43.67 | 2,285,438 | -0.78(-1.76%) |
Dec 14, 2022 | 44.66 | 44.98 | 44.25 | 44.45 | 1,627,877 | -0.14(-0.32%) |
Dec 13, 2022 | 45.44 | 45.57 | 44.58 | 44.60 | 2,172,177 | -0.50(-1.10%) |
Dec 12, 2022 | 45.02 | 45.10 | 44.59 | 45.09 | 1,260,604 | +0.15(+0.34%) |
Dec 09, 2022 | 45.49 | 45.62 | 44.85 | 44.94 | 2,022,485 | -0.60(-1.32%) |
Dec 08, 2022 | 45.48 | 45.98 | 45.28 | 45.54 | 1,709,954 | +0.03(+0.06%) |
Dec 07, 2022 | 45.01 | 45.57 | 44.95 | 45.51 | 1,843,393 | +0.75(+1.67%) |
Dec 06, 2022 | 45.07 | 45.43 | 44.71 | 44.77 | 1,559,526 | -0.33(-0.74%) |
Dec 05, 2022 | 45.09 | 45.24 | 44.60 | 45.10 | 1,597,346 | -0.43(-0.94%) |
Dec 02, 2022 | 45.31 | 45.77 | 45.18 | 45.53 | 2,474,990 | +0.05(+0.11%) |
Dec 01, 2022 | 44.92 | 45.70 | 44.59 | 45.48 | 2,590,458 | +0.56(+1.26%) |
Nov 30, 2022 | 45.73 | 46.06 | 43.71 | 44.92 | 5,550,339 | -1.14(-2.47%) |
Nov 29, 2022 | 46.78 | 46.86 | 45.78 | 46.06 | 2,953,338 | -0.88(-1.87%) |
Nov 28, 2022 | 47.21 | 47.27 | 46.77 | 46.94 | 1,568,126 | -0.29(-0.61%) |
Nov 25, 2022 | 47.07 | 47.22 | 46.81 | 47.22 | 820,253 | +0.25(+0.53%) |
Nov 23, 2022 | 47.12 | 47.19 | 46.86 | 46.98 | 1,362,220 | -0.13(-0.28%) |
Nov 22, 2022 | 47.31 | 47.53 | 46.93 | 47.11 | 1,769,541 | -0.02(-0.04%) |
Nov 21, 2022 | 46.62 | 47.26 | 46.39 | 47.13 | 1,385,729 | +0.62(+1.34%) |
Nov 18, 2022 | 46.27 | 46.62 | 46.14 | 46.51 | 1,309,619 | +0.56(+1.23%) |
Nov 17, 2022 | 45.72 | 46.14 | 45.61 | 45.94 | 1,137,561 | +0.08(+0.17%) |
Nov 16, 2022 | 45.20 | 45.98 | 45.20 | 45.87 | 1,396,968 | +0.81(+1.80%) |
Nov 15, 2022 | 45.24 | 45.32 | 44.68 | 45.05 | 1,580,011 | +0.13(+0.30%) |
Nov 14, 2022 | 45.46 | 45.81 | 44.91 | 44.92 | 1,448,042 | -0.38(-0.84%) |
Nov 11, 2022 | 45.52 | 45.52 | 43.95 | 45.30 | 1,897,713 | -0.17(-0.38%) |
Nov 10, 2022 | 45.72 | 45.79 | 44.58 | 45.48 | 1,810,179 | +0.42(+0.93%) |
Nov 09, 2022 | 45.41 | 45.76 | 45.00 | 45.05 | 1,119,942 | -0.31(-0.67%) |
Nov 08, 2022 | 45.02 | 45.85 | 44.86 | 45.36 | 1,420,534 | +0.43(+0.96%) |
Nov 07, 2022 | 44.16 | 45.05 | 44.12 | 44.93 | 1,512,779 | +0.91(+2.06%) |
Nov 04, 2022 | 44.04 | 44.31 | 43.52 | 44.02 | 969,013 | +0.23(+0.52%) |
Nov 03, 2022 | 43.94 | 44.06 | 43.53 | 43.79 | 1,361,144 | -0.47(-1.06%) |
Nov 02, 2022 | 44.57 | 44.21 | 44.26 | 1,898,707 | -0.13(-0.30%) | |
Nov 01, 2022 | 44.40 | 44.67 | 44.23 | 44.40 | 1,733,371 | +0.00(+0.00%) |
Oct 31, 2022 | 44.83 | 45.10 | 44.35 | 44.40 | 2,499,641 | -0.49(-1.09%) |
Oct 28, 2022 | 44.09 | 44.92 | 44.00 | 44.88 | 1,671,176 | +0.89(+2.02%) |
Oct 27, 2022 | 43.78 | 44.24 | 43.55 | 43.99 | 2,312,739 | +0.26(+0.59%) |
Oct 26, 2022 | 43.54 | 44.05 | 43.20 | 43.74 | 2,050,931 | +0.57(+1.33%) |
Oct 25, 2022 | 43.05 | 43.38 | 42.57 | 43.16 | 3,190,931 | +0.01(+0.02%) |
Oct 24, 2022 | 43.35 | 43.77 | 43.01 | 43.15 | 1,542,131 | +0.17(+0.40%) |
Oct 21, 2022 | 42.89 | 43.29 | 42.63 | 42.98 | 1,685,075 | +0.08(+0.18%) |
Oct 20, 2022 | 44.19 | 44.26 | 42.84 | 42.90 | 2,168,799 | -1.18(-2.67%) |
Oct 19, 2022 | 43.84 | 44.11 | 43.62 | 44.08 | 1,364,917 | +0.33(+0.76%) |
Oct 18, 2022 | 43.52 | 43.86 | 43.44 | 43.75 | 1,040,402 | +0.41(+0.95%) |
Oct 17, 2022 | 43.13 | 43.52 | 43.09 | 43.33 | 1,853,126 | +0.43(+1.00%) |
Oct 14, 2022 | 43.89 | 44.00 | 42.78 | 42.90 | 1,565,403 | -0.79(-1.82%) |
Oct 13, 2022 | 42.98 | 43.84 | 42.87 | 43.70 | 1,722,886 | +0.36(+0.83%) |
Oct 12, 2022 | 43.84 | 44.11 | 43.33 | 43.34 | 1,175,930 | -0.38(-0.87%) |
Oct 11, 2022 | 43.09 | 43.98 | 43.07 | 43.72 | 1,587,049 | +0.68(+1.59%) |
Oct 10, 2022 | 42.54 | 43.24 | 42.54 | 43.03 | 1,398,503 | +0.70(+1.66%) |
Oct 07, 2022 | 42.62 | 42.72 | 42.17 | 42.33 | 1,871,896 | -0.35(-0.82%) |
Oct 06, 2022 | 43.87 | 43.91 | 42.62 | 42.68 | 2,459,844 | -1.33(-3.02%) |
Oct 05, 2022 | 44.45 | 44.80 | 43.91 | 44.01 | 2,015,104 | -0.56(-1.26%) |
Oct 04, 2022 | 44.04 | 44.86 | 43.96 | 44.57 | 1,476,264 | +0.67(+1.52%) |
Oct 03, 2022 | 43.38 | 44.14 | 43.03 | 43.91 | 1,872,244 | +0.72(+1.67%) |
Sep 30, 2022 | 43.83 | 43.91 | 43.14 | 43.18 | 1,639,244 | -0.44(-1.00%) |
Sep 29, 2022 | 44.56 | 44.76 | 43.52 | 43.62 | 1,542,515 | -0.98(-2.19%) |
Sep 28, 2022 | 44.32 | 44.86 | 43.95 | 44.60 | 1,671,632 | +0.50(+1.14%) |
Sep 27, 2022 | 44.70 | 45.01 | 43.98 | 44.10 | 1,857,666 | -0.44(-0.98%) |
Sep 26, 2022 | 44.50 | 44.84 | 44.24 | 44.53 | 1,902,503 | -0.01(-0.02%) |
Sep 23, 2022 | 44.49 | 44.63 | 44.17 | 44.54 | 2,018,628 | -0.17(-0.38%) |
Sep 22, 2022 | 44.36 | 44.93 | 44.27 | 44.71 | 1,634,699 | +0.46(+1.03%) |
Sep 21, 2022 | 44.18 | 44.92 | 44.03 | 44.26 | 1,637,941 | +0.53(+1.22%) |
Sep 20, 2022 | 43.75 | 43.83 | 43.51 | 43.73 | 1,163,144 | -0.24(-0.54%) |
Sep 19, 2022 | 43.58 | 43.97 | 43.36 | 43.96 | 1,155,815 | +0.45(+1.03%) |
Sep 16, 2022 | 43.68 | 43.86 | 43.32 | 43.52 | 3,841,110 | -0.15(-0.35%) |
Sep 15, 2022 | 43.67 | 43.87 | 43.31 | 43.67 | 1,416,667 | +0.00(+0.00%) |
Sep 14, 2022 | 43.92 | 43.99 | 43.52 | 43.67 | 1,824,125 | -0.21(-0.48%) |
Sep 13, 2022 | 44.39 | 44.70 | 43.78 | 43.88 | 1,843,406 | -0.86(-1.93%) |
Sep 12, 2022 | 44.68 | 44.92 | 44.45 | 44.74 | 1,485,988 | +0.21(+0.47%) |
Sep 09, 2022 | 44.83 | 44.88 | 44.29 | 44.53 | 1,660,779 | +0.02(+0.04%) |
Sep 08, 2022 | 44.46 | 44.88 | 44.01 | 44.51 | 1,868,307 | -0.33(-0.74%) |
Sep 07, 2022 | 44.26 | 44.96 | 44.16 | 44.85 | 2,775,219 | +0.61(+1.38%) |
Sep 06, 2022 | 44.19 | 44.81 | 44.12 | 44.24 | 2,288,621 | +0.15(+0.34%) |
Sep 02, 2022 | 44.82 | 45.44 | 44.00 | 44.09 | 2,451,664 | -0.56(-1.26%) |
Sep 01, 2022 | 45.10 | 46.03 | 44.03 | 44.65 | 4,822,524 | -3.14(-6.56%) |
Aug 31, 2022 | 48.34 | 48.46 | 47.75 | 47.78 | 2,615,252 | -0.36(-0.75%) |
Aug 30, 2022 | 48.69 | 48.71 | 48.05 | 48.15 | 1,543,502 | -0.59(-1.21%) |
Aug 29, 2022 | 48.28 | 48.99 | 48.08 | 48.73 | 1,094,432 | +0.19(+0.39%) |
Aug 26, 2022 | 48.94 | 49.12 | 48.51 | 48.54 | 1,592,653 | -0.34(-0.70%) |
Aug 25, 2022 | 48.88 | 48.97 | 48.69 | 48.89 | 920,853 | -0.01(-0.02%) |
Aug 24, 2022 | 48.84 | 49.00 | 48.59 | 48.90 | 899,203 | +0.17(+0.35%) |
Aug 23, 2022 | 48.15 | 48.84 | 48.15 | 48.73 | 1,321,406 | +0.52(+1.08%) |
Aug 22, 2022 | 48.46 | 48.65 | 47.99 | 48.20 | 1,197,034 | -0.33(-0.69%) |
Aug 19, 2022 | 48.54 | 48.73 | 48.16 | 48.53 | 1,817,798 | +0.10(+0.22%) |
Aug 18, 2022 | 48.26 | 48.46 | 47.92 | 48.43 | 927,562 | +0.13(+0.28%) |
Aug 17, 2022 | 48.19 | 48.45 | 48.11 | 48.30 | 787,675 | +0.17(+0.36%) |
Aug 16, 2022 | 47.83 | 48.20 | 47.83 | 48.13 | 1,017,665 | +0.21(+0.44%) |
Aug 15, 2022 | 47.48 | 47.96 | 47.32 | 47.92 | 1,002,500 | +0.53(+1.12%) |
Aug 12, 2022 | 47.26 | 47.40 | 46.90 | 47.38 | 950,036 | +0.24(+0.50%) |
Aug 11, 2022 | 47.47 | 47.81 | 47.02 | 47.15 | 1,108,726 | -0.23(-0.48%) |
Aug 10, 2022 | 47.58 | 47.81 | 47.15 | 47.38 | 1,345,621 | -0.01(-0.02%) |
Aug 09, 2022 | 46.68 | 47.56 | 46.57 | 47.38 | 1,467,491 | +0.80(+1.71%) |
Aug 08, 2022 | 46.61 | 46.83 | 46.39 | 46.59 | 1,511,010 | +0.10(+0.22%) |
Aug 05, 2022 | 46.53 | 46.53 | 45.83 | 46.48 | 1,225,408 | -0.02(-0.04%) |
Aug 04, 2022 | 46.78 | 47.12 | 46.38 | 46.50 | 1,209,862 | -0.40(-0.85%) |
Aug 03, 2022 | 46.83 | 47.10 | 46.51 | 46.90 | 1,162,674 | -0.04(-0.08%) |
Aug 02, 2022 | 47.08 | 47.15 | 46.67 | 46.94 | 1,111,895 | +0.06(+0.12%) |
Aug 01, 2022 | 46.97 | 47.32 | 46.82 | 46.88 | 1,600,532 | -0.01(-0.02%) |
Jul 29, 2022 | 46.63 | 47.00 | 46.27 | 46.89 | 2,077,424 | +0.09(+0.18%) |
Jul 28, 2022 | 45.88 | 46.89 | 45.87 | 46.81 | 1,177,521 | +0.94(+2.05%) |
Jul 27, 2022 | 45.69 | 45.99 | 45.08 | 45.86 | 1,041,212 | +0.10(+0.23%) |
Jul 26, 2022 | 44.98 | 45.84 | 44.94 | 45.76 | 1,202,514 | +0.36(+0.80%) |
Jul 25, 2022 | 45.07 | 45.67 | 44.95 | 45.40 | 854,657 | +0.17(+0.38%) |
Jul 22, 2022 | 45.14 | 45.57 | 44.91 | 45.23 | 996,880 | +0.29(+0.66%) |
Jul 21, 2022 | 44.86 | 45.11 | 44.63 | 44.93 | 1,012,802 | +0.06(+0.13%) |
Jul 20, 2022 | 45.37 | 45.59 | 44.61 | 44.88 | 1,054,825 | -0.48(-1.05%) |
Jul 19, 2022 | 45.14 | 45.43 | 45.10 | 45.35 | 926,083 | +0.33(+0.74%) |
Jul 18, 2022 | 45.39 | 45.43 | 44.94 | 45.02 | 1,145,101 | -0.40(-0.88%) |
Jul 15, 2022 | 45.92 | 45.95 | 45.22 | 45.42 | 976,802 | -0.29(-0.62%) |
Jul 14, 2022 | 45.15 | 45.84 | 45.03 | 45.70 | 1,551,637 | -0.09(-0.21%) |
Jul 13, 2022 | 45.65 | 46.11 | 45.47 | 45.80 | 1,081,621 | +0.10(+0.23%) |
Jul 12, 2022 | 45.50 | 46.17 | 45.49 | 45.69 | 1,173,260 | +0.27(+0.59%) |
Jul 11, 2022 | 45.25 | 45.70 | 45.24 | 45.43 | 1,342,316 | +0.24(+0.53%) |
Jul 08, 2022 | 45.84 | 45.84 | 45.09 | 45.19 | 1,525,441 | -0.51(-1.12%) |
Jul 07, 2022 | 45.32 | 45.78 | 45.32 | 45.70 | 1,939,081 | +0.31(+0.69%) |
Jul 06, 2022 | 45.14 | 45.74 | 45.01 | 45.39 | 1,695,960 | +0.40(+0.88%) |
Jul 05, 2022 | 45.16 | 45.32 | 44.35 | 44.99 | 1,703,815 | -0.11(-0.25%) |
Jul 01, 2022 | 44.81 | 45.16 | 44.51 | 45.11 | 1,425,515 | +0.34(+0.76%) |
Jun 30, 2022 | 45.22 | 45.34 | 44.48 | 44.77 | 2,073,360 | -0.57(-1.25%) |
Jun 29, 2022 | 44.76 | 45.52 | 44.47 | 45.33 | 1,418,245 | +0.82(+1.85%) |
Jun 28, 2022 | 45.08 | 45.28 | 44.46 | 44.51 | 1,330,832 | -0.42(-0.93%) |
Jun 27, 2022 | 44.69 | 45.09 | 44.46 | 44.93 | 1,273,483 | +0.15(+0.34%) |
Jun 24, 2022 | 44.05 | 45.00 | 43.78 | 44.78 | 2,555,878 | +1.00(+2.29%) |
Jun 23, 2022 | 43.36 | 43.99 | 43.27 | 43.77 | 1,373,519 | +0.56(+1.29%) |
Jun 22, 2022 | 42.79 | 43.33 | 42.41 | 43.22 | 1,708,969 | +0.39(+0.90%) |
Jun 21, 2022 | 42.49 | 43.09 | 42.14 | 42.83 | 1,713,947 | +0.59(+1.39%) |
Jun 17, 2022 | 42.54 | 43.08 | 41.99 | 42.24 | 3,891,634 | -0.20(-0.47%) |
Jun 16, 2022 | 42.09 | 43.00 | 41.79 | 42.44 | 2,151,993 | +0.01(+0.02%) |
Jun 15, 2022 | 42.77 | 43.14 | 41.98 | 42.43 | 2,045,700 | -0.22(-0.51%) |
Jun 14, 2022 | 42.93 | 43.03 | 42.14 | 42.65 | 1,989,574 | -0.10(-0.24%) |
Jun 13, 2022 | 43.05 | 43.41 | 42.59 | 42.75 | 2,087,391 | -0.58(-1.33%) |
Jun 10, 2022 | 42.44 | 43.63 | 42.34 | 43.33 | 2,442,254 | +0.51(+1.19%) |
Jun 09, 2022 | 43.27 | 43.50 | 42.75 | 42.82 | 2,012,509 | -0.29(-0.68%) |
Jun 08, 2022 | 43.11 | 43.51 | 42.78 | 43.11 | 1,611,816 | -0.02(-0.04%) |
Jun 07, 2022 | 42.79 | 43.17 | 42.46 | 43.13 | 2,042,701 | +0.03(+0.07%) |
Jun 06, 2022 | 42.88 | 43.18 | 42.68 | 43.10 | 1,817,543 | +0.45(+1.06%) |
Jun 03, 2022 | 43.12 | 43.98 | 42.56 | 42.65 | 2,842,705 | -0.60(-1.40%) |
Jun 02, 2022 | 45.05 | 45.05 | 42.69 | 43.25 | 4,439,081 | -2.38(-5.22%) |
Jun 01, 2022 | 45.96 | 46.16 | 45.18 | 45.64 | 2,108,649 | -0.37(-0.80%) |
May 31, 2022 | 45.76 | 46.43 | 45.25 | 46.01 | 3,699,422 | +0.04(+0.08%) |
May 27, 2022 | 45.66 | 46.00 | 45.55 | 45.97 | 2,037,111 | +0.20(+0.43%) |
May 26, 2022 | 46.19 | 46.53 | 45.77 | 45.77 | 1,834,303 | -0.50(-1.08%) |
May 25, 2022 | 46.36 | 46.62 | 46.03 | 46.27 | 1,866,534 | -0.17(-0.37%) |
May 24, 2022 | 45.83 | 46.48 | 45.67 | 46.44 | 1,529,631 | +0.62(+1.36%) |
May 23, 2022 | 46.11 | 46.32 | 45.59 | 45.82 | 1,488,292 | +0.20(+0.44%) |
May 20, 2022 | 45.43 | 45.79 | 44.49 | 45.62 | 2,253,517 | +0.43(+0.94%) |
May 19, 2022 | 45.19 | 45.63 | 43.98 | 45.19 | 2,880,182 | -0.40(-0.87%) |
May 18, 2022 | 49.68 | 49.68 | 45.40 | 45.59 | 3,221,854 | -4.38(-8.76%) |
May 17, 2022 | 50.29 | 50.48 | 49.22 | 49.97 | 1,550,723 | -0.48(-0.96%) |
May 16, 2022 | 50.39 | 50.53 | 49.87 | 50.45 | 1,166,705 | +0.15(+0.30%) |
May 13, 2022 | 49.51 | 50.34 | 49.15 | 50.30 | 1,486,136 | +0.84(+1.70%) |
May 12, 2022 | 49.53 | 50.09 | 48.95 | 49.46 | 1,620,259 | +0.11(+0.23%) |
May 11, 2022 | 49.34 | 49.59 | 48.94 | 49.34 | 1,448,456 | +0.08(+0.15%) |
May 10, 2022 | 49.70 | 50.16 | 49.03 | 49.27 | 1,536,416 | -0.41(-0.82%) |
May 09, 2022 | 48.97 | 49.94 | 48.77 | 49.67 | 1,991,019 | +0.51(+1.04%) |
May 06, 2022 | 48.47 | 49.44 | 48.47 | 49.16 | 1,619,045 | +0.42(+0.85%) |
May 05, 2022 | 49.28 | 49.64 | 48.52 | 48.75 | 1,952,546 | -0.64(-1.30%) |
May 04, 2022 | 48.82 | 49.47 | 48.61 | 49.39 | 1,850,432 | +0.56(+1.14%) |
May 03, 2022 | 49.06 | 49.50 | 48.55 | 48.83 | 1,826,350 | -0.15(-0.31%) |