Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.89 | 36.30 | 35.80 | 36.15 | 20,623,206 | +0.04(+0.10%) |
Apr 27, 2023 | 34.63 | 36.13 | 34.56 | 36.11 | 30,978,188 | +1.74(+5.06%) |
Apr 26, 2023 | 34.54 | 34.85 | 34.27 | 34.37 | 23,701,300 | -0.35(-1.02%) |
Apr 25, 2023 | 34.17 | 34.78 | 34.04 | 34.72 | 26,815,014 | +0.19(+0.54%) |
Apr 24, 2023 | 34.62 | 34.90 | 34.42 | 34.54 | 21,867,910 | -0.20(-0.59%) |
Apr 21, 2023 | 34.84 | 34.84 | 34.49 | 34.74 | 25,593,120 | +0.12(+0.35%) |
Apr 20, 2023 | 35.06 | 35.19 | 34.42 | 34.62 | 33,859,540 | -1.31(-3.65%) |
Apr 19, 2023 | 36.23 | 36.29 | 35.86 | 35.93 | 19,013,472 | -0.32(-0.87%) |
Apr 18, 2023 | 36.74 | 36.76 | 36.21 | 36.25 | 17,817,452 | -0.48(-1.32%) |
Apr 17, 2023 | 36.51 | 36.78 | 36.44 | 36.73 | 12,432,097 | +0.22(+0.61%) |
Apr 14, 2023 | 36.65 | 36.69 | 36.20 | 36.51 | 11,825,979 | -0.09(-0.25%) |
Apr 13, 2023 | 36.48 | 36.60 | 36.22 | 36.60 | 14,518,807 | +0.11(+0.31%) |
Apr 12, 2023 | 36.65 | 36.89 | 36.40 | 36.49 | 14,112,934 | -0.23(-0.63%) |
Apr 11, 2023 | 36.61 | 36.96 | 36.56 | 36.72 | 13,470,736 | +0.09(+0.25%) |
Apr 10, 2023 | 36.50 | 36.63 | 36.29 | 36.63 | 17,309,904 | -0.12(-0.33%) |
Apr 06, 2023 | 36.77 | 37.03 | 36.45 | 36.75 | 23,146,802 | +0.02(+0.06%) |
Apr 05, 2023 | 36.37 | 36.85 | 36.23 | 36.73 | 25,722,394 | +0.42(+1.16%) |
Apr 04, 2023 | 35.98 | 36.31 | 35.91 | 36.31 | 20,284,770 | +0.39(+1.10%) |
Apr 03, 2023 | 35.76 | 36.24 | 35.73 | 35.91 | 21,133,182 | +0.30(+0.85%) |
Mar 31, 2023 | 35.52 | 35.76 | 35.30 | 35.61 | 24,899,878 | +0.21(+0.59%) |
Mar 30, 2023 | 35.30 | 35.48 | 35.20 | 35.40 | 15,198,297 | +0.16(+0.47%) |
Mar 29, 2023 | 35.08 | 35.26 | 34.94 | 35.24 | 13,440,628 | +0.44(+1.26%) |
Mar 28, 2023 | 34.82 | 35.08 | 34.72 | 34.80 | 14,295,021 | -0.05(-0.13%) |
Mar 27, 2023 | 34.79 | 35.00 | 34.52 | 34.84 | 15,834,922 | +0.36(+1.04%) |
Mar 24, 2023 | 34.37 | 34.52 | 34.11 | 34.49 | 16,336,829 | +0.27(+0.78%) |
Mar 23, 2023 | 34.16 | 34.46 | 34.03 | 34.22 | 17,249,156 | +0.05(+0.16%) |
Mar 22, 2023 | 34.61 | 34.75 | 34.15 | 34.17 | 16,731,128 | -0.39(-1.14%) |
Mar 21, 2023 | 34.54 | 34.59 | 34.21 | 34.56 | 18,256,862 | +0.28(+0.83%) |
Mar 20, 2023 | 33.85 | 34.53 | 33.82 | 34.28 | 21,015,966 | +0.59(+1.74%) |
Mar 17, 2023 | 33.47 | 33.73 | 33.11 | 33.69 | 51,710,352 | +0.19(+0.57%) |
Mar 16, 2023 | 33.72 | 33.77 | 33.37 | 33.50 | 31,883,544 | -0.44(-1.30%) |
Mar 15, 2023 | 33.60 | 34.12 | 33.44 | 33.94 | 23,718,310 | +0.16(+0.49%) |
Mar 14, 2023 | 33.57 | 33.83 | 33.43 | 33.77 | 24,495,872 | +0.31(+0.93%) |
Mar 13, 2023 | 33.46 | 34.18 | 33.32 | 33.46 | 23,840,682 | -0.13(-0.38%) |
Mar 10, 2023 | 33.55 | 33.81 | 33.35 | 33.59 | 26,144,374 | +0.12(+0.36%) |
Mar 09, 2023 | 34.43 | 34.47 | 33.44 | 33.47 | 28,931,358 | -0.90(-2.61%) |
Mar 08, 2023 | 34.61 | 34.62 | 34.20 | 34.37 | 22,159,202 | -0.35(-1.00%) |
Mar 07, 2023 | 34.89 | 34.93 | 34.28 | 34.72 | 25,892,142 | -0.22(-0.63%) |
Mar 06, 2023 | 35.14 | 35.37 | 34.84 | 34.93 | 25,030,196 | -0.10(-0.29%) |
Mar 03, 2023 | 35.20 | 35.26 | 34.85 | 35.04 | 25,561,730 | -0.14(-0.39%) |
Mar 02, 2023 | 34.89 | 35.22 | 34.74 | 35.17 | 20,702,890 | +0.10(+0.29%) |
Mar 01, 2023 | 35.45 | 35.45 | 34.93 | 35.07 | 20,094,218 | -0.47(-1.31%) |
Feb 28, 2023 | 35.44 | 35.69 | 35.30 | 35.54 | 18,217,734 | -0.06(-0.18%) |
Feb 27, 2023 | 35.70 | 35.85 | 35.37 | 35.60 | 15,515,272 | +0.13(+0.36%) |
Feb 24, 2023 | 35.01 | 35.49 | 34.88 | 35.48 | 17,943,752 | +0.19(+0.55%) |
Feb 23, 2023 | 35.82 | 36.01 | 35.27 | 35.28 | 18,271,248 | -0.69(-1.91%) |
Feb 22, 2023 | 36.06 | 36.25 | 35.74 | 35.97 | 16,472,553 | +0.07(+0.20%) |
Feb 21, 2023 | 36.54 | 36.61 | 35.86 | 35.90 | 19,440,504 | -0.93(-2.54%) |
Feb 17, 2023 | 36.48 | 36.99 | 36.32 | 36.83 | 16,412,326 | +0.35(+0.95%) |
Feb 16, 2023 | 36.68 | 36.82 | 36.35 | 36.48 | 18,144,988 | -0.49(-1.34%) |
Feb 15, 2023 | 36.84 | 37.00 | 36.72 | 36.98 | 12,302,719 | +0.05(+0.12%) |
Feb 14, 2023 | 37.05 | 37.15 | 36.55 | 36.93 | 13,422,587 | +0.01(+0.02%) |
Feb 13, 2023 | 36.64 | 37.06 | 36.52 | 36.92 | 15,816,739 | +0.28(+0.77%) |
Feb 10, 2023 | 36.63 | 36.69 | 36.37 | 36.64 | 16,815,690 | +0.18(+0.50%) |
Feb 09, 2023 | 37.20 | 37.23 | 36.40 | 36.46 | 19,184,626 | -0.65(-1.75%) |
Feb 08, 2023 | 37.11 | 37.27 | 36.74 | 37.11 | 15,374,539 | -0.03(-0.07%) |
Feb 07, 2023 | 37.54 | 37.74 | 36.74 | 37.13 | 23,691,578 | -0.67(-1.77%) |
Feb 06, 2023 | 38.01 | 38.09 | 37.45 | 37.80 | 16,957,290 | -0.21(-0.55%) |
Feb 03, 2023 | 38.26 | 38.43 | 37.67 | 38.01 | 19,999,960 | -0.29(-0.76%) |
Feb 02, 2023 | 38.22 | 38.40 | 37.73 | 38.30 | 20,135,948 | +0.13(+0.34%) |
Feb 01, 2023 | 38.45 | 38.46 | 37.66 | 38.18 | 21,336,078 | +0.11(+0.29%) |
Jan 31, 2023 | 37.62 | 38.08 | 37.55 | 38.07 | 20,239,918 | +0.48(+1.27%) |
Jan 30, 2023 | 37.40 | 37.78 | 37.27 | 37.59 | 24,314,772 | +0.38(+1.01%) |
Jan 27, 2023 | 36.83 | 37.25 | 36.42 | 37.22 | 18,841,948 | +0.34(+0.92%) |
Jan 26, 2023 | 36.98 | 37.15 | 36.56 | 36.88 | 21,360,382 | -0.05(-0.15%) |
Jan 25, 2023 | 37.12 | 37.63 | 36.55 | 36.93 | 28,959,466 | -0.08(-0.22%) |
Jan 24, 2023 | 35.43 | 40.96 | 30.00 | 37.01 | 35,098,140 | +0.72(+1.99%) |
Jan 23, 2023 | 36.62 | 36.94 | 36.10 | 36.29 | 37,357,080 | -0.34(-0.92%) |
Jan 20, 2023 | 36.67 | 36.74 | 36.13 | 36.63 | 25,529,378 | -0.05(-0.15%) |
Jan 19, 2023 | 36.36 | 36.88 | 36.15 | 36.68 | 27,096,004 | +0.08(+0.23%) |
Jan 18, 2023 | 37.42 | 37.42 | 36.47 | 36.60 | 25,085,156 | -0.81(-2.15%) |
Jan 17, 2023 | 38.32 | 38.39 | 37.35 | 37.41 | 31,329,946 | -0.92(-2.41%) |
Jan 13, 2023 | 38.14 | 38.38 | 37.88 | 38.33 | 18,815,790 | +0.05(+0.12%) |
Jan 12, 2023 | 37.89 | 38.41 | 37.66 | 38.29 | 18,539,996 | +0.58(+1.53%) |
Jan 11, 2023 | 38.59 | 38.63 | 37.56 | 37.71 | 22,555,552 | -0.71(-1.84%) |
Jan 10, 2023 | 37.87 | 38.44 | 37.70 | 38.41 | 18,226,220 | +0.53(+1.40%) |
Jan 09, 2023 | 37.89 | 38.16 | 37.83 | 37.88 | 25,168,156 | -0.15(-0.40%) |
Jan 06, 2023 | 37.79 | 38.39 | 37.76 | 38.04 | 28,850,534 | +0.44(+1.18%) |
Jan 05, 2023 | 37.14 | 37.82 | 36.80 | 37.60 | 33,267,146 | +0.51(+1.39%) |
Jan 04, 2023 | 36.55 | 37.34 | 36.30 | 37.08 | 31,913,258 | +0.91(+2.52%) |
Jan 03, 2023 | 35.86 | 36.27 | 35.50 | 36.17 | 34,745,788 | +0.65(+1.83%) |
Dec 30, 2022 | 35.44 | 35.78 | 35.22 | 35.52 | 48,812,308 | +0.13(+0.36%) |
Dec 29, 2022 | 35.07 | 35.64 | 34.99 | 35.40 | 19,238,516 | +0.41(+1.16%) |
Dec 28, 2022 | 35.33 | 35.76 | 34.79 | 34.99 | 24,168,952 | -0.40(-1.12%) |
Dec 27, 2022 | 34.70 | 35.52 | 34.55 | 35.39 | 28,114,574 | +0.76(+2.19%) |
Dec 23, 2022 | 34.54 | 34.75 | 34.19 | 34.63 | 18,765,578 | +0.09(+0.26%) |
Dec 22, 2022 | 33.97 | 34.55 | 33.69 | 34.54 | 29,798,644 | +0.48(+1.40%) |
Dec 21, 2022 | 33.60 | 34.12 | 33.57 | 34.06 | 27,176,580 | +0.71(+2.14%) |
Dec 20, 2022 | 33.35 | 33.55 | 33.02 | 33.35 | 26,776,812 | -0.04(-0.11%) |
Dec 19, 2022 | 33.66 | 33.78 | 32.97 | 33.38 | 28,955,504 | -0.08(-0.24%) |
Dec 16, 2022 | 33.82 | 33.87 | 33.06 | 33.47 | 69,617,112 | -0.59(-1.72%) |
Dec 15, 2022 | 34.03 | 34.56 | 33.95 | 34.05 | 36,612,328 | +0.29(+0.85%) |
Dec 14, 2022 | 34.14 | 34.34 | 33.58 | 33.76 | 25,869,966 | -0.37(-1.08%) |
Dec 13, 2022 | 34.61 | 34.82 | 34.12 | 34.13 | 33,470,430 | -0.08(-0.24%) |
Dec 12, 2022 | 33.98 | 34.22 | 33.61 | 34.21 | 21,755,326 | +0.50(+1.47%) |
Dec 09, 2022 | 33.55 | 33.93 | 33.32 | 33.72 | 22,928,280 | +0.27(+0.81%) |
Dec 08, 2022 | 33.46 | 33.57 | 33.24 | 33.45 | 21,676,996 | -0.06(-0.19%) |
Dec 07, 2022 | 33.12 | 33.63 | 33.06 | 33.51 | 25,575,566 | +0.25(+0.76%) |
Dec 06, 2022 | 33.35 | 33.42 | 33.02 | 33.26 | 29,147,472 | -0.16(-0.49%) |
Dec 05, 2022 | 34.24 | 34.36 | 33.27 | 33.42 | 30,561,722 | -1.00(-2.91%) |
Dec 02, 2022 | 34.20 | 34.53 | 33.99 | 34.42 | 24,216,258 | -0.14(-0.39%) |
Dec 01, 2022 | 35.32 | 35.37 | 34.09 | 34.56 | 29,211,018 | -0.59(-1.67%) |
Nov 30, 2022 | 34.45 | 35.29 | 34.39 | 35.14 | 34,775,028 | +0.58(+1.67%) |
Nov 29, 2022 | 34.28 | 34.59 | 34.21 | 34.57 | 15,537,175 | +0.09(+0.26%) |
Nov 28, 2022 | 35.17 | 35.24 | 34.38 | 34.48 | 23,914,994 | -0.70(-2.00%) |
Nov 25, 2022 | 35.25 | 35.48 | 35.13 | 35.18 | 8,569,603 | +0.09(+0.26%) |
Nov 23, 2022 | 35.19 | 35.34 | 34.81 | 35.09 | 15,717,194 | -0.25(-0.71%) |
Nov 22, 2022 | 35.02 | 35.45 | 35.02 | 35.34 | 21,960,176 | +0.52(+1.50%) |
Nov 21, 2022 | 34.80 | 35.28 | 34.73 | 34.82 | 21,329,152 | +0.06(+0.18%) |
Nov 18, 2022 | 34.52 | 34.95 | 34.52 | 34.76 | 19,884,674 | +0.35(+1.02%) |
Nov 17, 2022 | 33.85 | 34.42 | 33.62 | 34.40 | 20,837,522 | +0.25(+0.74%) |
Nov 16, 2022 | 33.95 | 34.32 | 33.93 | 34.15 | 21,019,384 | +0.16(+0.48%) |
Nov 15, 2022 | 34.70 | 35.01 | 33.77 | 33.99 | 27,795,842 | -0.55(-1.59%) |
Nov 14, 2022 | 34.67 | 35.15 | 34.53 | 34.54 | 25,542,916 | +0.01(+0.03%) |
Nov 11, 2022 | 34.76 | 34.88 | 34.09 | 34.53 | 25,528,790 | -0.20(-0.57%) |
Nov 10, 2022 | 34.53 | 34.76 | 34.09 | 34.73 | 25,560,078 | +0.81(+2.39%) |
Nov 09, 2022 | 34.19 | 34.38 | 33.89 | 33.92 | 19,491,774 | -0.23(-0.66%) |
Nov 08, 2022 | 33.54 | 34.25 | 33.50 | 34.14 | 19,289,326 | +0.61(+1.83%) |
Nov 07, 2022 | 33.65 | 33.76 | 33.34 | 33.53 | 21,845,430 | -0.05(-0.13%) |
Nov 04, 2022 | 33.67 | 33.69 | 33.18 | 33.57 | 19,521,044 | +0.08(+0.24%) |
Nov 03, 2022 | 33.68 | 33.84 | 33.47 | 33.49 | 24,820,698 | -0.50(-1.49%) |
Nov 02, 2022 | 33.58 | 34.00 | 33,993,748 | +0.31(+0.91%) | ||
Nov 01, 2022 | 34.24 | 34.34 | 33.63 | 33.69 | 25,476,378 | +0.00(+0.00%) |
Oct 31, 2022 | 33.82 | 33.84 | 33.38 | 33.69 | 29,546,774 | -0.27(-0.80%) |
Oct 28, 2022 | 33.18 | 34.30 | 32.97 | 33.96 | 35,347,128 | +1.34(+4.12%) |
Oct 27, 2022 | 33.08 | 33.11 | 32.57 | 32.62 | 22,514,900 | -0.23(-0.69%) |
Oct 26, 2022 | 32.80 | 33.10 | 32.64 | 32.84 | 22,556,582 | +0.00(+0.00%) |
Oct 25, 2022 | 32.38 | 32.88 | 32.28 | 32.84 | 28,279,832 | +0.41(+1.28%) |
Oct 24, 2022 | 32.15 | 32.81 | 32.07 | 32.43 | 31,993,756 | +0.56(+1.75%) |
Oct 21, 2022 | 32.02 | 32.19 | 31.15 | 31.87 | 57,390,064 | -1.49(-4.46%) |
Oct 20, 2022 | 32.97 | 33.84 | 32.95 | 33.36 | 39,505,696 | +0.39(+1.18%) |
Oct 19, 2022 | 32.97 | 33.69 | 32.96 | 32.97 | 32,789,820 | -0.45(-1.35%) |
Oct 18, 2022 | 33.96 | 33.99 | 33.20 | 33.42 | 30,484,204 | -0.10(-0.30%) |
Oct 17, 2022 | 33.11 | 33.62 | 32.99 | 33.52 | 24,400,278 | +0.72(+2.20%) |
Oct 14, 2022 | 33.18 | 33.28 | 32.76 | 32.80 | 28,868,042 | -0.02(-0.05%) |
Oct 13, 2022 | 31.66 | 32.99 | 31.59 | 32.82 | 36,739,188 | +0.65(+2.02%) |
Oct 12, 2022 | 32.37 | 32.63 | 32.10 | 32.17 | 25,882,246 | -0.23(-0.72%) |
Oct 11, 2022 | 32.96 | 33.08 | 32.39 | 32.40 | 30,730,944 | -0.61(-1.86%) |
Oct 10, 2022 | 33.48 | 33.64 | 32.79 | 33.02 | 23,975,616 | -0.21(-0.62%) |
Oct 07, 2022 | 33.93 | 33.99 | 33.19 | 33.22 | 35,388,476 | -0.89(-2.62%) |
Oct 06, 2022 | 35.58 | 35.75 | 34.05 | 34.12 | 40,651,900 | -0.82(-2.34%) |
Oct 05, 2022 | 34.88 | 35.13 | 34.47 | 34.93 | 20,068,122 | -0.36(-1.03%) |
Oct 04, 2022 | 35.02 | 35.33 | 34.80 | 35.30 | 29,230,708 | +0.58(+1.66%) |
Oct 03, 2022 | 34.14 | 34.91 | 34.03 | 34.72 | 24,239,254 | +1.06(+3.13%) |
Sep 30, 2022 | 34.17 | 34.39 | 33.65 | 33.67 | 26,561,656 | -0.59(-1.73%) |
Sep 29, 2022 | 34.68 | 34.76 | 34.09 | 34.26 | 20,081,136 | -0.66(-1.90%) |
Sep 28, 2022 | 34.63 | 35.03 | 34.59 | 34.92 | 23,196,750 | +0.44(+1.29%) |
Sep 27, 2022 | 34.76 | 35.20 | 34.38 | 34.48 | 22,968,472 | -0.04(-0.10%) |
Sep 26, 2022 | 34.78 | 34.92 | 34.26 | 34.52 | 24,716,554 | -0.52(-1.49%) |
Sep 23, 2022 | 35.08 | 35.35 | 34.68 | 35.04 | 21,925,424 | -0.36(-1.03%) |
Sep 22, 2022 | 35.00 | 35.82 | 34.81 | 35.40 | 22,336,666 | +0.40(+1.14%) |
Sep 21, 2022 | 36.08 | 36.26 | 35.00 | 35.00 | 28,881,980 | -0.98(-2.73%) |
Sep 20, 2022 | 36.34 | 36.34 | 35.88 | 35.99 | 17,547,480 | -0.58(-1.58%) |
Sep 19, 2022 | 36.41 | 36.57 | 36.08 | 36.56 | 21,434,862 | -0.01(-0.02%) |
Sep 16, 2022 | 36.33 | 36.83 | 36.05 | 36.57 | 50,832,048 | +0.20(+0.54%) |
Sep 15, 2022 | 36.38 | 36.59 | 36.09 | 36.38 | 25,663,986 | -0.22(-0.61%) |
Sep 14, 2022 | 37.02 | 37.18 | 36.33 | 36.60 | 26,128,746 | -0.42(-1.13%) |
Sep 13, 2022 | 37.59 | 37.78 | 36.86 | 37.02 | 24,000,118 | -0.90(-2.36%) |
Sep 12, 2022 | 37.76 | 37.99 | 37.60 | 37.91 | 20,923,458 | +0.46(+1.23%) |
Sep 09, 2022 | 36.95 | 37.52 | 36.77 | 37.45 | 22,855,066 | +0.82(+2.23%) |
Sep 08, 2022 | 36.35 | 36.99 | 36.09 | 36.64 | 32,428,322 | +0.21(+0.58%) |
Sep 07, 2022 | 36.48 | 36.93 | 36.35 | 36.42 | 28,811,132 | -0.02(-0.05%) |
Sep 06, 2022 | 36.66 | 36.96 | 36.43 | 36.44 | 26,951,858 | -0.18(-0.48%) |
Sep 02, 2022 | 37.24 | 37.42 | 36.48 | 36.62 | 23,886,474 | -0.45(-1.22%) |
Sep 01, 2022 | 36.92 | 37.28 | 36.92 | 37.07 | 24,404,448 | +0.00(+0.00%) |
Aug 31, 2022 | 37.66 | 37.76 | 37.03 | 37.07 | 31,994,724 | -0.64(-1.69%) |
Aug 30, 2022 | 38.46 | 38.46 | 37.68 | 37.71 | 23,349,598 | -0.71(-1.85%) |
Aug 29, 2022 | 38.13 | 38.63 | 38.14 | 38.42 | 16,962,248 | +0.07(+0.18%) |
Aug 26, 2022 | 38.65 | 38.75 | 38.34 | 38.35 | 18,943,246 | -0.43(-1.12%) |
Aug 25, 2022 | 38.70 | 38.85 | 38.50 | 38.78 | 16,156,975 | +0.17(+0.44%) |
Aug 24, 2022 | 38.61 | 38.68 | 38.32 | 38.61 | 19,606,228 | +0.07(+0.18%) |
Aug 23, 2022 | 39.01 | 39.13 | 38.50 | 38.54 | 21,443,448 | -0.62(-1.58%) |
Aug 22, 2022 | 39.37 | 39.43 | 39.09 | 39.16 | 16,950,534 | -0.22(-0.56%) |
Aug 19, 2022 | 39.10 | 39.45 | 38.98 | 39.38 | 21,976,870 | +0.20(+0.52%) |
Aug 18, 2022 | 39.38 | 39.48 | 38.93 | 39.18 | 29,272,930 | -1.02(-2.54%) |
Aug 17, 2022 | 40.28 | 40.53 | 40.13 | 40.20 | 12,736,962 | -0.41(-1.00%) |
Aug 16, 2022 | 40.34 | 40.83 | 40.23 | 40.61 | 15,914,283 | +0.21(+0.53%) |
Aug 15, 2022 | 39.93 | 40.47 | 39.85 | 40.40 | 17,721,252 | +0.36(+0.91%) |
Aug 12, 2022 | 39.85 | 40.13 | 39.73 | 40.03 | 17,020,472 | +0.33(+0.83%) |
Aug 11, 2022 | 39.86 | 40.13 | 39.66 | 39.70 | 17,374,110 | -0.05(-0.13%) |
Aug 10, 2022 | 39.91 | 39.95 | 39.59 | 39.76 | 18,494,604 | +0.14(+0.36%) |
Aug 09, 2022 | 39.55 | 39.77 | 39.36 | 39.61 | 16,412,343 | +0.12(+0.31%) |
Aug 08, 2022 | 39.85 | 39.91 | 39.32 | 39.49 | 23,233,438 | -0.36(-0.91%) |
Aug 05, 2022 | 39.44 | 39.88 | 39.33 | 39.85 | 19,522,278 | +0.46(+1.17%) |
Aug 04, 2022 | 40.09 | 40.09 | 39.33 | 39.39 | 33,500,516 | -0.80(-1.99%) |
Aug 03, 2022 | 40.31 | 40.43 | 40.06 | 40.19 | 20,154,396 | -0.01(-0.02%) |
Aug 02, 2022 | 41.01 | 41.17 | 40.17 | 40.20 | 21,097,744 | -0.82(-1.99%) |
Aug 01, 2022 | 41.04 | 41.23 | 40.71 | 41.02 | 20,991,758 | +0.06(+0.15%) |
Jul 29, 2022 | 40.53 | 41.22 | 40.41 | 40.95 | 26,122,218 | +0.57(+1.41%) |
Jul 28, 2022 | 39.76 | 40.54 | 39.68 | 40.39 | 24,870,522 | +0.57(+1.42%) |
Jul 27, 2022 | 39.73 | 39.98 | 39.41 | 39.82 | 24,328,524 | -0.01(-0.02%) |
Jul 26, 2022 | 39.46 | 40.04 | 39.25 | 39.83 | 23,200,716 | +0.14(+0.36%) |
Jul 25, 2022 | 39.35 | 39.72 | 39.06 | 39.69 | 30,651,522 | +0.27(+0.70%) |
Jul 22, 2022 | 40.74 | 40.94 | 38.80 | 39.41 | 65,716,296 | -2.85(-6.74%) |
Jul 21, 2022 | 42.23 | 42.45 | 41.39 | 42.26 | 36,428,232 | -1.25(-2.87%) |
Jul 20, 2022 | 44.75 | 44.81 | 43.45 | 43.51 | 33,387,422 | -1.22(-2.74%) |
Jul 19, 2022 | 44.76 | 44.83 | 44.54 | 44.73 | 16,498,229 | +0.15(+0.34%) |
Jul 18, 2022 | 45.27 | 45.37 | 44.48 | 44.58 | 18,238,348 | -0.66(-1.45%) |
Jul 15, 2022 | 45.22 | 45.25 | 44.64 | 45.24 | 14,686,299 | +0.47(+1.05%) |
Jul 14, 2022 | 44.26 | 44.83 | 44.09 | 44.77 | 11,584,220 | -0.02(-0.04%) |
Jul 13, 2022 | 44.72 | 45.30 | 44.51 | 44.78 | 15,068,165 | -0.24(-0.53%) |
Jul 12, 2022 | 44.91 | 45.54 | 44.58 | 45.02 | 23,152,338 | +0.25(+0.55%) |
Jul 11, 2022 | 44.66 | 44.98 | 44.56 | 44.77 | 13,827,680 | +0.01(+0.02%) |
Jul 08, 2022 | 44.79 | 45.15 | 44.70 | 44.77 | 15,744,060 | -0.20(-0.43%) |
Jul 07, 2022 | 45.18 | 45.27 | 44.65 | 44.96 | 15,356,623 | -0.14(-0.31%) |
Jul 06, 2022 | 45.02 | 45.43 | 44.77 | 45.10 | 17,053,068 | +0.08(+0.18%) |
Jul 05, 2022 | 45.02 | 45.06 | 44.21 | 45.02 | 22,485,540 | -0.19(-0.43%) |
Jul 01, 2022 | 44.62 | 45.33 | 44.29 | 45.22 | 16,341,040 | +0.78(+1.75%) |
Jun 30, 2022 | 44.37 | 44.84 | 44.18 | 44.44 | 21,569,336 | -0.17(-0.37%) |
Jun 29, 2022 | 44.20 | 44.66 | 44.06 | 44.60 | 17,806,058 | +0.42(+0.95%) |
Jun 28, 2022 | 44.72 | 44.92 | 44.16 | 44.18 | 18,976,712 | -0.44(-0.98%) |
Jun 27, 2022 | 44.91 | 45.09 | 44.35 | 44.62 | 19,385,064 | +0.00(+0.00%) |
Jun 24, 2022 | 45.56 | 45.66 | 44.28 | 44.62 | 32,537,930 | -0.99(-2.17%) |
Jun 23, 2022 | 44.68 | 45.69 | 44.68 | 45.61 | 24,821,630 | +1.14(+2.56%) |
Jun 22, 2022 | 44.01 | 44.81 | 43.96 | 44.47 | 27,010,520 | +0.12(+0.28%) |
Jun 21, 2022 | 43.18 | 44.58 | 43.10 | 44.35 | 39,154,308 | +1.42(+3.30%) |
Jun 17, 2022 | 42.56 | 43.33 | 42.49 | 42.93 | 41,731,532 | +0.17(+0.39%) |
Jun 16, 2022 | 42.48 | 42.88 | 42.04 | 42.77 | 25,154,952 | -0.27(-0.63%) |
Jun 15, 2022 | 43.11 | 43.63 | 42.55 | 43.04 | 25,130,354 | -0.01(-0.02%) |
Jun 14, 2022 | 43.42 | 43.64 | 42.81 | 43.05 | 23,158,122 | -0.38(-0.87%) |
Jun 13, 2022 | 44.32 | 44.47 | 43.26 | 43.42 | 27,135,742 | -1.08(-2.42%) |
Jun 10, 2022 | 44.35 | 45.01 | 44.19 | 44.50 | 22,694,230 | -0.11(-0.24%) |
Jun 09, 2022 | 45.20 | 45.33 | 44.59 | 44.60 | 13,794,530 | -0.53(-1.18%) |
Jun 08, 2022 | 45.30 | 45.50 | 45.04 | 45.14 | 15,131,411 | -0.09(-0.19%) |
Jun 07, 2022 | 44.79 | 45.27 | 44.60 | 45.23 | 17,567,214 | +0.36(+0.80%) |
Jun 06, 2022 | 44.60 | 44.96 | 44.41 | 44.87 | 14,723,896 | +0.38(+0.85%) |
Jun 03, 2022 | 44.60 | 44.88 | 44.38 | 44.49 | 12,356,820 | -0.42(-0.94%) |
Jun 02, 2022 | 45.14 | 45.17 | 44.12 | 44.91 | 15,449,268 | -0.10(-0.21%) |
Jun 01, 2022 | 45.04 | 45.21 | 44.70 | 45.01 | 17,560,132 | +0.10(+0.21%) |
May 31, 2022 | 44.88 | 45.15 | 44.53 | 44.91 | 28,496,500 | -0.10(-0.21%) |
May 27, 2022 | 44.44 | 45.03 | 44.24 | 45.01 | 15,243,393 | +0.36(+0.80%) |
May 26, 2022 | 44.93 | 45.19 | 44.58 | 44.65 | 17,697,516 | -0.22(-0.49%) |
May 25, 2022 | 44.22 | 44.89 | 44.12 | 44.87 | 22,647,190 | +0.49(+1.10%) |
May 24, 2022 | 43.51 | 44.50 | 42.78 | 44.38 | 29,020,746 | +0.88(+2.03%) |
May 23, 2022 | 43.60 | 44.02 | 43.34 | 43.49 | 19,132,428 | +0.12(+0.28%) |
May 20, 2022 | 42.94 | 43.43 | 42.84 | 43.37 | 27,594,178 | +0.38(+0.88%) |
May 19, 2022 | 42.43 | 43.06 | 42.14 | 42.99 | 26,479,388 | +0.18(+0.43%) |
May 18, 2022 | 42.86 | 43.31 | 42.58 | 42.81 | 25,535,376 | -0.04(-0.10%) |
May 17, 2022 | 42.86 | 43.08 | 42.49 | 42.85 | 25,175,454 | -0.09(-0.20%) |
May 16, 2022 | 42.01 | 43.08 | 41.82 | 42.94 | 25,974,624 | +0.75(+1.78%) |
May 13, 2022 | 42.25 | 42.42 | 41.69 | 42.19 | 24,075,032 | +0.11(+0.25%) |
May 12, 2022 | 41.86 | 42.19 | 41.51 | 42.08 | 24,693,296 | +0.16(+0.38%) |
May 11, 2022 | 42.19 | 42.48 | 41.70 | 41.92 | 22,991,726 | -0.22(-0.52%) |
May 10, 2022 | 42.82 | 43.29 | 41.83 | 42.14 | 26,274,760 | -0.43(-1.01%) |
May 09, 2022 | 42.14 | 42.78 | 41.81 | 42.57 | 27,866,886 | +0.31(+0.73%) |
May 06, 2022 | 41.68 | 42.41 | 41.61 | 42.27 | 22,066,790 | +0.38(+0.90%) |
May 05, 2022 | 42.06 | 42.32 | 41.51 | 41.89 | 23,598,452 | -0.46(-1.10%) |
May 04, 2022 | 41.36 | 42.39 | 41.15 | 42.35 | 33,761,132 | +1.05(+2.54%) |
May 03, 2022 | 40.62 | 41.51 | 40.33 | 41.30 | 37,985,116 | +0.82(+2.03%) |