Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 42.78 | 43.15 | 42.47 | 43.06 | 8,762,120 | +0.05(+0.12%) |
Mar 30, 2023 | 43.34 | 43.63 | 42.60 | 43.01 | 9,895,158 | +0.55(+1.29%) |
Mar 29, 2023 | 41.13 | 42.82 | 41.10 | 42.47 | 11,864,441 | +2.24(+5.56%) |
Mar 28, 2023 | 40.88 | 40.93 | 39.35 | 40.23 | 9,886,388 | -0.76(-1.84%) |
Mar 27, 2023 | 41.26 | 41.48 | 40.69 | 40.98 | 8,810,788 | +0.14(+0.35%) |
Mar 24, 2023 | 41.32 | 41.60 | 40.17 | 40.84 | 10,675,369 | -1.21(-2.87%) |
Mar 23, 2023 | 40.79 | 43.07 | 40.78 | 42.05 | 13,410,040 | +2.11(+5.28%) |
Mar 22, 2023 | 40.78 | 41.84 | 39.84 | 39.94 | 9,955,991 | -0.96(-2.36%) |
Mar 21, 2023 | 40.74 | 41.54 | 40.34 | 40.90 | 8,846,046 | +0.78(+1.93%) |
Mar 20, 2023 | 39.66 | 40.20 | 39.29 | 40.13 | 9,025,995 | +0.38(+0.95%) |
Mar 17, 2023 | 40.01 | 40.19 | 39.30 | 39.75 | 15,267,948 | -0.39(-0.97%) |
Mar 16, 2023 | 37.38 | 40.31 | 37.19 | 40.14 | 16,262,680 | +2.72(+7.28%) |
Mar 15, 2023 | 37.72 | 37.95 | 36.55 | 37.41 | 19,095,966 | -0.98(-2.56%) |
Mar 14, 2023 | 38.71 | 39.20 | 37.73 | 38.40 | 17,082,034 | +0.62(+1.63%) |
Mar 13, 2023 | 37.79 | 38.64 | 36.44 | 37.78 | 26,303,478 | -0.69(-1.78%) |
Mar 10, 2023 | 40.69 | 40.71 | 37.93 | 38.47 | 21,671,844 | -2.22(-5.45%) |
Mar 09, 2023 | 42.71 | 43.45 | 40.62 | 40.69 | 12,081,780 | -2.23(-5.19%) |
Mar 08, 2023 | 40.93 | 42.94 | 40.86 | 42.91 | 14,840,128 | +2.03(+4.97%) |
Mar 07, 2023 | 41.81 | 42.00 | 40.65 | 40.88 | 13,991,634 | -1.16(-2.76%) |
Mar 06, 2023 | 44.10 | 44.34 | 41.56 | 42.04 | 19,115,702 | -1.76(-4.02%) |
Mar 03, 2023 | 41.15 | 44.03 | 40.87 | 43.80 | 38,544,740 | -2.18(-4.74%) |
Mar 02, 2023 | 44.56 | 46.34 | 43.80 | 45.98 | 13,693,569 | +0.87(+1.92%) |
Mar 01, 2023 | 45.11 | 46.10 | 44.85 | 45.11 | 7,800,080 | +0.21(+0.47%) |
Feb 28, 2023 | 43.88 | 45.45 | 43.77 | 44.90 | 9,635,062 | +0.84(+1.90%) |
Feb 27, 2023 | 44.62 | 44.70 | 43.99 | 44.07 | 7,065,344 | +0.46(+1.05%) |
Feb 24, 2023 | 44.25 | 44.57 | 43.34 | 43.61 | 9,192,625 | -1.39(-3.09%) |
Feb 23, 2023 | 44.80 | 45.12 | 43.38 | 45.00 | 12,618,452 | +2.27(+5.31%) |
Feb 22, 2023 | 42.61 | 43.24 | 41.91 | 42.73 | 7,672,393 | +0.37(+0.87%) |
Feb 21, 2023 | 43.32 | 43.81 | 42.13 | 42.37 | 9,657,561 | -1.53(-3.49%) |
Feb 17, 2023 | 44.89 | 45.04 | 43.37 | 43.90 | 8,699,720 | -1.54(-3.39%) |
Feb 16, 2023 | 45.78 | 46.87 | 45.39 | 45.44 | 11,060,969 | -1.04(-2.25%) |
Feb 15, 2023 | 46.15 | 46.80 | 45.22 | 46.48 | 8,632,456 | -0.47(-1.00%) |
Feb 14, 2023 | 44.76 | 47.24 | 44.53 | 46.95 | 9,310,950 | +1.60(+3.53%) |
Feb 13, 2023 | 44.64 | 45.64 | 43.96 | 45.35 | 7,084,476 | +1.04(+2.36%) |
Feb 10, 2023 | 44.37 | 44.52 | 43.30 | 44.31 | 7,692,510 | -0.56(-1.24%) |
Feb 09, 2023 | 45.71 | 46.21 | 44.36 | 44.86 | 7,812,438 | +0.01(+0.02%) |
Feb 08, 2023 | 46.20 | 46.60 | 44.80 | 44.85 | 9,119,405 | -1.67(-3.59%) |
Feb 07, 2023 | 45.15 | 46.81 | 44.42 | 46.52 | 10,594,810 | +1.74(+3.89%) |
Feb 06, 2023 | 45.38 | 46.44 | 44.60 | 44.78 | 7,817,234 | -1.54(-3.33%) |
Feb 03, 2023 | 46.52 | 48.05 | 46.25 | 46.32 | 12,028,228 | -2.17(-4.47%) |
Feb 02, 2023 | 46.73 | 49.21 | 46.48 | 48.49 | 17,189,204 | +2.63(+5.72%) |
Feb 01, 2023 | 43.08 | 46.23 | 43.01 | 45.87 | 15,019,450 | +2.95(+6.88%) |
Jan 31, 2023 | 41.85 | 42.95 | 41.59 | 42.91 | 9,487,393 | +1.15(+2.76%) |
Jan 30, 2023 | 43.24 | 43.31 | 41.72 | 41.76 | 10,126,393 | -2.25(-5.11%) |
Jan 27, 2023 | 43.24 | 44.55 | 43.24 | 44.01 | 7,996,934 | -0.14(-0.32%) |
Jan 26, 2023 | 43.36 | 44.24 | 42.56 | 44.15 | 10,551,478 | +1.64(+3.86%) |
Jan 25, 2023 | 41.49 | 42.55 | 40.55 | 42.51 | 9,651,588 | +0.23(+0.54%) |
Jan 24, 2023 | 41.88 | 43.04 | 41.72 | 42.28 | 8,993,679 | -0.24(-0.56%) |
Jan 23, 2023 | 39.98 | 42.61 | 39.88 | 42.52 | 13,692,612 | +3.25(+8.28%) |
Jan 20, 2023 | 38.74 | 39.34 | 37.85 | 39.26 | 15,948,437 | +0.91(+2.36%) |
Jan 19, 2023 | 39.76 | 40.01 | 38.33 | 38.36 | 10,586,176 | -1.91(-4.74%) |
Jan 18, 2023 | 41.26 | 41.68 | 39.81 | 40.27 | 7,484,701 | -0.54(-1.32%) |
Jan 17, 2023 | 40.40 | 40.93 | 39.81 | 40.80 | 13,119,767 | +0.36(+0.89%) |
Jan 13, 2023 | 38.44 | 40.54 | 38.31 | 40.45 | 11,937,297 | +1.35(+3.46%) |
Jan 12, 2023 | 38.15 | 39.91 | 37.21 | 39.09 | 14,795,643 | +0.89(+2.32%) |
Jan 11, 2023 | 37.10 | 38.30 | 36.75 | 38.21 | 10,372,975 | +1.40(+3.81%) |
Jan 10, 2023 | 36.35 | 37.13 | 35.82 | 36.81 | 9,750,225 | +0.09(+0.24%) |
Jan 09, 2023 | 36.90 | 37.83 | 36.55 | 36.72 | 10,581,144 | +0.82(+2.27%) |
Jan 06, 2023 | 34.96 | 36.24 | 33.56 | 35.90 | 21,342,224 | +1.41(+4.09%) |
Jan 05, 2023 | 35.54 | 35.79 | 34.48 | 34.49 | 13,075,124 | -1.86(-5.12%) |
Jan 04, 2023 | 36.54 | 36.68 | 35.39 | 36.35 | 10,296,767 | +0.62(+1.72%) |
Jan 03, 2023 | 37.64 | 37.93 | 35.52 | 35.73 | 10,408,639 | -1.04(-2.83%) |
Dec 30, 2022 | 35.62 | 36.84 | 35.33 | 36.78 | 8,165,318 | +0.28(+0.76%) |
Dec 29, 2022 | 35.83 | 36.96 | 35.54 | 36.50 | 7,778,720 | +1.37(+3.90%) |
Dec 28, 2022 | 35.52 | 35.97 | 34.84 | 35.13 | 8,148,943 | -0.67(-1.86%) |
Dec 27, 2022 | 36.46 | 36.47 | 35.59 | 35.79 | 8,512,898 | -1.13(-3.07%) |
Dec 23, 2022 | 36.48 | 37.31 | 36.03 | 36.92 | 6,141,401 | +0.12(+0.32%) |
Dec 22, 2022 | 37.60 | 37.77 | 36.10 | 36.81 | 14,175,935 | -1.79(-4.63%) |
Dec 21, 2022 | 37.85 | 38.69 | 37.85 | 38.59 | 9,224,720 | +1.05(+2.80%) |
Dec 20, 2022 | 37.68 | 37.83 | 36.64 | 37.54 | 11,514,216 | -0.59(-1.54%) |
Dec 19, 2022 | 38.66 | 38.77 | 37.73 | 38.13 | 10,727,668 | -0.63(-1.61%) |
Dec 16, 2022 | 39.33 | 39.72 | 38.02 | 38.75 | 20,327,590 | -0.98(-2.47%) |
Dec 15, 2022 | 41.33 | 41.38 | 39.69 | 39.73 | 12,166,727 | -2.61(-6.17%) |
Dec 14, 2022 | 42.93 | 43.95 | 41.71 | 42.35 | 13,523,409 | -0.85(-1.98%) |
Dec 13, 2022 | 45.00 | 45.66 | 42.03 | 43.20 | 12,474,434 | +0.92(+2.18%) |
Dec 12, 2022 | 41.20 | 42.57 | 40.75 | 42.28 | 9,392,478 | +1.07(+2.60%) |
Dec 09, 2022 | 41.39 | 42.47 | 40.82 | 41.20 | 7,364,510 | -0.20(-0.48%) |
Dec 08, 2022 | 40.25 | 41.72 | 39.85 | 41.40 | 9,168,529 | +1.28(+3.19%) |
Dec 07, 2022 | 40.19 | 40.96 | 39.60 | 40.12 | 8,278,519 | -0.68(-1.66%) |
Dec 06, 2022 | 42.71 | 42.96 | 40.46 | 40.80 | 8,837,662 | -1.87(-4.38%) |
Dec 05, 2022 | 43.78 | 44.76 | 42.03 | 42.66 | 11,555,377 | -1.74(-3.91%) |
Dec 02, 2022 | 41.70 | 44.57 | 40.72 | 44.40 | 25,229,994 | -0.68(-1.50%) |
Dec 01, 2022 | 46.78 | 47.00 | 44.51 | 45.08 | 15,729,847 | -1.11(-2.41%) |
Nov 30, 2022 | 42.86 | 46.28 | 42.33 | 46.19 | 16,041,153 | +3.58(+8.41%) |
Nov 29, 2022 | 42.64 | 43.25 | 41.91 | 42.60 | 6,788,175 | +0.24(+0.56%) |
Nov 28, 2022 | 42.03 | 43.77 | 41.94 | 42.37 | 11,026,661 | -0.31(-0.72%) |
Nov 25, 2022 | 42.86 | 43.48 | 42.57 | 42.67 | 4,107,505 | -0.70(-1.60%) |
Nov 23, 2022 | 42.85 | 43.84 | 42.54 | 43.37 | 6,122,347 | +0.75(+1.77%) |
Nov 22, 2022 | 41.45 | 42.62 | 40.96 | 42.61 | 11,726,354 | +1.36(+3.30%) |
Nov 21, 2022 | 42.78 | 43.00 | 41.14 | 41.25 | 11,081,602 | -2.43(-5.57%) |
Nov 18, 2022 | 44.53 | 44.76 | 43.46 | 43.69 | 8,749,984 | +0.07(+0.16%) |
Nov 17, 2022 | 40.71 | 43.67 | 40.56 | 43.62 | 9,435,820 | +1.67(+3.98%) |
Nov 16, 2022 | 43.22 | 43.52 | 41.60 | 41.95 | 12,148,965 | -2.43(-5.48%) |
Nov 15, 2022 | 45.29 | 45.89 | 43.61 | 44.38 | 11,914,888 | +1.53(+3.57%) |
Nov 14, 2022 | 42.65 | 43.14 | 41.53 | 42.85 | 11,723,734 | -0.19(-0.44%) |
Nov 11, 2022 | 41.93 | 43.50 | 41.61 | 43.04 | 12,220,867 | +0.70(+1.64%) |
Nov 10, 2022 | 38.73 | 42.42 | 38.72 | 42.35 | 17,192,338 | +5.90(+16.18%) |
Nov 09, 2022 | 38.34 | 38.56 | 36.45 | 36.45 | 14,493,944 | -3.06(-7.74%) |
Nov 08, 2022 | 40.57 | 40.67 | 38.67 | 39.51 | 12,304,649 | +0.28(+0.71%) |
Nov 07, 2022 | 39.28 | 39.44 | 38.20 | 39.23 | 15,294,214 | +0.53(+1.36%) |
Nov 04, 2022 | 38.17 | 39.69 | 37.71 | 38.70 | 16,185,640 | +1.75(+4.73%) |
Nov 03, 2022 | 38.06 | 39.22 | 36.93 | 36.95 | 17,010,868 | -1.82(-4.69%) |
Nov 02, 2022 | 40.07 | 41.69 | 38.72 | 38.77 | 13,812,769 | -0.69(-1.74%) |
Nov 01, 2022 | 40.53 | 40.76 | 39.09 | 39.46 | 7,693,846 | +0.06(+0.15%) |
Oct 31, 2022 | 40.11 | 40.49 | 38.95 | 39.40 | 10,487,399 | -1.32(-3.24%) |
Oct 28, 2022 | 39.48 | 40.83 | 38.80 | 40.72 | 11,537,054 | +0.94(+2.37%) |
Oct 27, 2022 | 40.21 | 42.32 | 39.74 | 39.77 | 18,971,202 | +1.30(+3.38%) |
Oct 26, 2022 | 39.57 | 40.31 | 38.24 | 38.47 | 12,354,990 | -1.85(-4.58%) |
Oct 25, 2022 | 38.34 | 41.10 | 38.26 | 40.32 | 12,707,234 | +2.20(+5.78%) |
Oct 24, 2022 | 39.45 | 39.47 | 36.64 | 38.12 | 13,525,220 | -1.14(-2.91%) |
Oct 21, 2022 | 37.39 | 39.34 | 37.30 | 39.26 | 9,858,622 | +1.46(+3.86%) |
Oct 20, 2022 | 38.12 | 39.64 | 37.60 | 37.80 | 10,109,058 | -0.03(-0.08%) |
Oct 19, 2022 | 37.10 | 38.34 | 36.84 | 37.83 | 8,329,090 | +0.36(+0.95%) |
Oct 18, 2022 | 39.00 | 39.50 | 36.72 | 37.47 | 11,979,392 | -0.13(-0.34%) |
Oct 17, 2022 | 38.09 | 38.96 | 37.33 | 37.60 | 12,012,489 | +0.85(+2.32%) |
Oct 14, 2022 | 39.66 | 39.80 | 36.67 | 36.75 | 13,144,036 | -2.10(-5.42%) |
Oct 13, 2022 | 35.73 | 39.77 | 35.05 | 38.85 | 18,615,632 | +1.14(+3.03%) |
Oct 12, 2022 | 38.03 | 38.29 | 37.14 | 37.71 | 12,809,226 | -0.68(-1.76%) |
Oct 11, 2022 | 39.72 | 39.82 | 37.73 | 38.38 | 17,857,586 | -1.63(-4.07%) |
Oct 10, 2022 | 41.63 | 41.85 | 38.92 | 40.01 | 13,029,936 | -2.04(-4.84%) |
Oct 07, 2022 | 45.83 | 46.05 | 41.92 | 42.05 | 18,163,206 | -5.57(-11.70%) |
Oct 06, 2022 | 47.97 | 48.95 | 47.30 | 47.62 | 12,674,902 | -0.34(-0.70%) |
Oct 05, 2022 | 45.53 | 48.67 | 45.19 | 47.96 | 15,294,830 | +1.31(+2.81%) |
Oct 04, 2022 | 45.77 | 46.82 | 45.69 | 46.65 | 9,845,199 | +2.52(+5.71%) |
Oct 03, 2022 | 43.25 | 44.69 | 43.12 | 44.13 | 9,941,025 | +1.58(+3.71%) |
Sep 30, 2022 | 42.02 | 44.47 | 41.93 | 42.55 | 11,217,021 | +0.04(+0.09%) |
Sep 29, 2022 | 43.21 | 43.55 | 41.75 | 42.51 | 9,728,937 | -1.67(-3.77%) |
Sep 28, 2022 | 42.31 | 44.48 | 42.39 | 44.18 | 9,816,915 | +1.14(+2.65%) |
Sep 27, 2022 | 43.11 | 43.72 | 42.21 | 43.04 | 10,484,612 | +0.78(+1.85%) |
Sep 26, 2022 | 42.91 | 43.96 | 42.16 | 42.25 | 8,995,722 | -0.67(-1.57%) |
Sep 23, 2022 | 42.52 | 43.07 | 41.96 | 42.93 | 11,430,693 | -0.23(-0.53%) |
Sep 22, 2022 | 45.05 | 45.13 | 43.01 | 43.16 | 12,179,108 | -1.92(-4.27%) |
Sep 21, 2022 | 45.13 | 47.84 | 44.97 | 45.08 | 11,990,679 | +0.17(+0.38%) |
Sep 20, 2022 | 45.28 | 45.80 | 44.69 | 44.91 | 5,605,415 | -0.85(-1.86%) |
Sep 19, 2022 | 45.41 | 46.34 | 45.07 | 45.76 | 7,895,563 | -0.20(-0.43%) |
Sep 16, 2022 | 45.27 | 46.10 | 44.57 | 45.96 | 12,548,710 | -0.32(-0.69%) |
Sep 15, 2022 | 47.50 | 48.29 | 45.79 | 46.28 | 8,937,396 | -1.73(-3.59%) |
Sep 14, 2022 | 47.65 | 49.04 | 47.18 | 48.01 | 7,466,496 | +0.39(+0.81%) |
Sep 13, 2022 | 47.44 | 48.56 | 46.95 | 47.62 | 15,863,576 | -2.21(-4.44%) |
Sep 12, 2022 | 49.61 | 50.17 | 48.98 | 49.83 | 9,558,856 | +0.51(+1.03%) |
Sep 09, 2022 | 48.41 | 49.68 | 48.41 | 49.32 | 11,014,854 | +1.58(+3.30%) |
Sep 08, 2022 | 45.91 | 48.10 | 45.30 | 47.75 | 9,998,321 | +1.38(+2.97%) |
Sep 07, 2022 | 45.22 | 46.71 | 44.62 | 46.37 | 11,115,823 | +1.66(+3.70%) |
Sep 06, 2022 | 45.52 | 45.72 | 44.45 | 44.71 | 7,338,348 | -0.66(-1.46%) |
Sep 02, 2022 | 46.34 | 46.83 | 45.01 | 45.38 | 10,445,433 | -0.21(-0.46%) |
Sep 01, 2022 | 45.02 | 45.71 | 43.27 | 45.59 | 16,931,996 | -0.84(-1.82%) |
Aug 31, 2022 | 47.16 | 47.68 | 45.96 | 46.43 | 12,181,840 | -1.17(-2.46%) |
Aug 30, 2022 | 49.17 | 49.37 | 46.81 | 47.60 | 9,785,083 | -0.98(-2.02%) |
Aug 29, 2022 | 49.19 | 50.47 | 48.50 | 48.58 | 10,236,071 | -1.17(-2.35%) |
Aug 26, 2022 | 53.77 | 53.84 | 49.56 | 49.75 | 24,037,700 | -4.88(-8.93%) |
Aug 25, 2022 | 51.07 | 54.76 | 50.74 | 54.63 | 13,314,947 | +2.83(+5.46%) |
Aug 24, 2022 | 51.08 | 52.10 | 50.80 | 51.80 | 6,323,643 | +0.65(+1.28%) |
Aug 23, 2022 | 50.76 | 52.08 | 50.64 | 51.15 | 6,145,367 | +0.64(+1.28%) |
Aug 22, 2022 | 50.95 | 51.81 | 50.13 | 50.50 | 7,498,357 | -2.19(-4.16%) |
Aug 19, 2022 | 52.97 | 53.58 | 52.14 | 52.70 | 7,481,518 | -1.40(-2.58%) |
Aug 18, 2022 | 52.47 | 55.30 | 52.22 | 54.09 | 8,832,718 | +1.88(+3.61%) |
Aug 17, 2022 | 53.05 | 53.18 | 51.21 | 52.21 | 9,253,191 | -1.69(-3.13%) |
Aug 16, 2022 | 54.76 | 54.90 | 53.25 | 53.90 | 5,577,968 | -1.12(-2.04%) |
Aug 15, 2022 | 54.42 | 55.40 | 53.97 | 55.02 | 5,105,344 | +0.12(+0.22%) |
Aug 12, 2022 | 54.18 | 55.13 | 53.73 | 54.90 | 8,046,428 | +1.64(+3.07%) |
Aug 11, 2022 | 55.33 | 56.17 | 53.13 | 53.26 | 9,039,988 | -1.27(-2.33%) |
Aug 10, 2022 | 52.95 | 54.88 | 51.94 | 54.53 | 14,061,839 | +3.70(+7.28%) |
Aug 09, 2022 | 53.69 | 53.73 | 50.00 | 50.83 | 16,694,354 | -4.29(-7.79%) |
Aug 08, 2022 | 55.15 | 56.03 | 52.85 | 55.13 | 14,076,677 | -1.34(-2.37%) |
Aug 05, 2022 | 55.60 | 57.12 | 55.54 | 56.46 | 7,912,074 | -0.41(-0.71%) |
Aug 04, 2022 | 57.60 | 57.94 | 56.12 | 56.87 | 9,848,752 | -0.86(-1.49%) |
Aug 03, 2022 | 55.11 | 57.94 | 55.09 | 57.73 | 10,086,214 | +2.49(+4.51%) |
Aug 02, 2022 | 54.10 | 56.42 | 54.05 | 55.24 | 6,146,390 | +0.38(+0.69%) |
Aug 01, 2022 | 54.52 | 55.40 | 53.52 | 54.87 | 7,017,028 | -0.35(-0.63%) |
Jul 29, 2022 | 53.18 | 55.29 | 52.85 | 55.21 | 9,124,952 | +1.89(+3.55%) |
Jul 28, 2022 | 53.05 | 53.64 | 51.78 | 53.32 | 6,775,393 | +0.77(+1.47%) |
Jul 27, 2022 | 50.82 | 53.13 | 50.29 | 52.55 | 11,306,170 | +3.48(+7.09%) |
Jul 26, 2022 | 50.08 | 50.54 | 48.56 | 49.07 | 7,560,594 | -1.22(-2.43%) |
Jul 25, 2022 | 51.17 | 51.35 | 49.33 | 50.29 | 7,478,264 | -1.30(-2.52%) |
Jul 22, 2022 | 54.11 | 54.11 | 50.92 | 51.59 | 10,291,600 | -2.53(-4.67%) |
Jul 21, 2022 | 53.31 | 54.26 | 52.22 | 54.11 | 7,965,516 | +0.88(+1.66%) |
Jul 20, 2022 | 51.75 | 53.59 | 51.21 | 53.23 | 13,426,815 | +1.59(+3.07%) |
Jul 19, 2022 | 49.20 | 51.90 | 49.11 | 51.64 | 14,206,698 | +3.43(+7.12%) |
Jul 18, 2022 | 48.96 | 50.49 | 48.05 | 48.21 | 12,726,312 | +0.40(+0.83%) |
Jul 15, 2022 | 47.38 | 47.93 | 46.59 | 47.82 | 7,376,460 | +1.10(+2.36%) |
Jul 14, 2022 | 45.33 | 46.83 | 44.42 | 46.72 | 8,667,531 | +0.96(+2.10%) |
Jul 13, 2022 | 44.22 | 46.24 | 43.78 | 45.75 | 6,471,103 | +0.60(+1.34%) |
Jul 12, 2022 | 45.32 | 46.05 | 44.80 | 45.15 | 6,954,453 | +0.33(+0.73%) |
Jul 11, 2022 | 45.50 | 45.99 | 44.63 | 44.82 | 5,793,982 | -1.78(-3.81%) |
Jul 08, 2022 | 45.05 | 47.01 | 44.76 | 46.60 | 9,207,788 | +0.39(+0.84%) |
Jul 07, 2022 | 44.70 | 46.63 | 44.69 | 46.21 | 10,928,615 | +2.82(+6.49%) |
Jul 06, 2022 | 42.36 | 44.02 | 42.09 | 43.39 | 8,945,986 | +0.83(+1.95%) |
Jul 05, 2022 | 40.99 | 42.57 | 40.67 | 42.56 | 9,892,759 | +0.43(+1.01%) |
Jul 01, 2022 | 42.35 | 43.13 | 41.34 | 42.14 | 8,876,380 | -0.97(-2.25%) |
Jun 30, 2022 | 43.38 | 44.58 | 42.13 | 43.11 | 10,106,625 | -0.78(-1.78%) |
Jun 29, 2022 | 44.17 | 44.20 | 42.85 | 43.89 | 8,143,065 | -0.99(-2.21%) |
Jun 28, 2022 | 47.19 | 48.14 | 44.82 | 44.88 | 10,424,855 | -2.31(-4.89%) |
Jun 27, 2022 | 48.55 | 48.69 | 46.91 | 47.19 | 6,982,505 | -0.56(-1.18%) |
Jun 24, 2022 | 46.75 | 48.57 | 46.42 | 47.75 | 20,238,958 | +1.94(+4.24%) |
Jun 23, 2022 | 46.65 | 46.68 | 44.75 | 45.81 | 7,322,472 | -0.13(-0.28%) |
Jun 22, 2022 | 45.44 | 46.97 | 45.31 | 45.94 | 7,578,615 | -0.63(-1.36%) |
Jun 21, 2022 | 46.44 | 47.91 | 46.31 | 46.57 | 8,921,139 | +0.98(+2.15%) |
Jun 17, 2022 | 44.71 | 45.75 | 43.26 | 45.59 | 16,258,601 | +0.99(+2.22%) |
Jun 16, 2022 | 46.93 | 47.17 | 43.90 | 44.60 | 15,133,685 | -4.12(-8.46%) |
Jun 15, 2022 | 48.23 | 50.00 | 47.23 | 48.72 | 11,472,712 | +0.67(+1.40%) |
Jun 14, 2022 | 49.02 | 49.33 | 47.16 | 48.05 | 9,706,036 | -0.29(-0.59%) |
Jun 13, 2022 | 50.33 | 50.76 | 48.19 | 48.34 | 14,583,172 | -4.22(-8.03%) |
Jun 10, 2022 | 54.68 | 55.02 | 52.41 | 52.55 | 12,148,188 | -3.38(-6.04%) |
Jun 09, 2022 | 58.25 | 59.26 | 55.88 | 55.93 | 8,466,557 | -2.84(-4.84%) |
Jun 08, 2022 | 59.62 | 60.48 | 58.17 | 58.77 | 6,405,894 | -1.65(-2.74%) |
Jun 07, 2022 | 58.43 | 60.65 | 58.00 | 60.43 | 7,252,082 | +1.27(+2.14%) |
Jun 06, 2022 | 60.02 | 60.59 | 58.79 | 59.16 | 5,952,552 | +0.77(+1.32%) |
Jun 03, 2022 | 59.33 | 60.47 | 58.21 | 58.39 | 7,977,820 | -2.45(-4.02%) |
Jun 02, 2022 | 56.61 | 60.90 | 56.61 | 60.83 | 10,224,206 | +3.36(+5.84%) |
Jun 01, 2022 | 58.76 | 59.58 | 56.08 | 57.48 | 9,877,572 | -1.10(-1.88%) |
May 31, 2022 | 59.99 | 60.41 | 57.91 | 58.58 | 14,342,006 | -1.65(-2.75%) |
May 27, 2022 | 59.42 | 60.80 | 57.96 | 60.23 | 22,360,310 | +3.79(+6.72%) |
May 26, 2022 | 52.73 | 56.67 | 52.63 | 56.44 | 16,154,993 | +3.00(+5.62%) |
May 25, 2022 | 51.32 | 53.95 | 51.16 | 53.44 | 10,687,260 | +1.54(+2.98%) |
May 24, 2022 | 52.83 | 53.06 | 51.06 | 51.89 | 10,100,656 | -2.44(-4.48%) |
May 23, 2022 | 52.06 | 54.43 | 52.06 | 54.33 | 7,628,101 | +0.78(+1.46%) |
May 20, 2022 | 55.32 | 55.37 | 50.55 | 53.54 | 13,918,142 | -0.21(-0.39%) |
May 19, 2022 | 53.76 | 55.78 | 53.02 | 53.75 | 9,824,369 | -0.72(-1.33%) |
May 18, 2022 | 56.81 | 58.53 | 54.16 | 54.48 | 10,937,166 | -3.24(-5.61%) |
May 17, 2022 | 56.62 | 58.44 | 56.14 | 57.71 | 8,481,153 | +3.02(+5.52%) |
May 16, 2022 | 56.59 | 56.79 | 54.47 | 54.69 | 9,507,897 | -2.32(-4.06%) |
May 13, 2022 | 53.31 | 57.47 | 52.91 | 57.01 | 13,396,089 | +5.13(+9.89%) |
May 12, 2022 | 50.88 | 53.14 | 49.92 | 51.88 | 12,122,026 | -0.15(-0.29%) |
May 11, 2022 | 53.91 | 55.15 | 51.82 | 52.03 | 9,516,510 | -2.56(-4.70%) |
May 10, 2022 | 54.88 | 56.00 | 52.30 | 54.59 | 11,222,665 | +1.39(+2.61%) |
May 09, 2022 | 56.15 | 57.13 | 53.02 | 53.21 | 12,519,499 | -3.98(-6.96%) |
May 06, 2022 | 57.47 | 59.92 | 55.07 | 57.19 | 11,695,894 | -0.53(-0.93%) |
May 05, 2022 | 61.31 | 61.39 | 56.77 | 57.72 | 12,064,013 | -4.58(-7.34%) |
May 04, 2022 | 60.17 | 62.50 | 57.22 | 62.30 | 11,789,148 | +2.48(+4.14%) |
May 03, 2022 | 59.54 | 60.13 | 58.49 | 59.82 | 6,389,358 | +0.34(+0.57%) |
May 02, 2022 | 57.55 | 59.51 | 56.82 | 59.49 | 8,417,842 | +1.97(+3.43%) |
Apr 29, 2022 | 59.17 | 62.12 | 57.45 | 57.52 | 9,227,776 | -2.95(-4.88%) |
Apr 28, 2022 | 57.77 | 61.28 | 56.60 | 60.47 | 11,692,854 | +4.30(+7.65%) |
Apr 27, 2022 | 56.56 | 59.00 | 56.02 | 56.17 | 9,844,003 | -1.22(-2.12%) |
Apr 26, 2022 | 59.32 | 59.84 | 57.29 | 57.39 | 10,887,273 | -2.71(-4.51%) |
Apr 25, 2022 | 57.92 | 60.17 | 57.59 | 60.10 | 10,598,615 | +2.23(+3.85%) |
Apr 22, 2022 | 59.22 | 59.93 | 57.75 | 57.87 | 8,722,874 | -1.50(-2.52%) |
Apr 21, 2022 | 63.50 | 64.54 | 58.92 | 59.37 | 8,211,800 | -2.96(-4.75%) |
Apr 20, 2022 | 63.87 | 64.50 | 61.87 | 62.33 | 6,914,233 | -0.82(-1.30%) |
Apr 19, 2022 | 60.37 | 63.30 | 59.93 | 63.15 | 8,131,287 | +2.02(+3.30%) |
Apr 18, 2022 | 60.02 | 61.86 | 59.57 | 61.13 | 5,887,433 | +0.75(+1.25%) |
Apr 14, 2022 | 62.99 | 63.00 | 60.28 | 60.38 | 7,616,211 | -2.31(-3.68%) |
Apr 13, 2022 | 60.19 | 63.13 | 59.51 | 62.69 | 9,584,459 | +3.14(+5.27%) |
Apr 12, 2022 | 62.20 | 62.72 | 59.17 | 59.55 | 10,168,400 | -0.59(-0.99%) |
Apr 11, 2022 | 61.21 | 61.76 | 59.88 | 60.14 | 12,268,451 | -2.40(-3.83%) |
Apr 08, 2022 | 64.97 | 65.10 | 62.38 | 62.54 | 10,291,010 | -2.49(-3.82%) |
Apr 07, 2022 | 65.16 | 66.53 | 62.91 | 65.02 | 11,124,227 | -0.77(-1.17%) |
Apr 06, 2022 | 66.06 | 67.01 | 64.25 | 65.79 | 14,562,584 | -1.79(-2.65%) |
Apr 05, 2022 | 71.52 | 71.55 | 67.48 | 67.59 | 11,256,890 | -4.60(-6.37%) |
Apr 04, 2022 | 70.80 | 72.23 | 69.98 | 72.19 | 9,726,419 | +1.87(+2.66%) |