Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 54.42 | 54.49 | 53.97 | 54.04 | 1,899,579 | +0.04(+0.07%) |
Apr 27, 2023 | 53.83 | 54.07 | 53.61 | 54.00 | 1,929,881 | +1.07(+2.02%) |
Apr 26, 2023 | 53.40 | 53.45 | 52.79 | 52.93 | 2,033,542 | -0.30(-0.57%) |
Apr 25, 2023 | 53.04 | 53.38 | 52.98 | 53.23 | 2,158,757 | +0.15(+0.28%) |
Apr 24, 2023 | 53.04 | 53.22 | 52.98 | 53.09 | 2,061,680 | +0.04(+0.07%) |
Apr 21, 2023 | 53.08 | 53.28 | 52.79 | 53.05 | 2,604,972 | +0.22(+0.42%) |
Apr 20, 2023 | 52.69 | 52.90 | 52.66 | 52.82 | 1,547,104 | +0.41(+0.78%) |
Apr 19, 2023 | 52.71 | 52.78 | 52.40 | 52.41 | 1,767,159 | +0.08(+0.15%) |
Apr 18, 2023 | 52.14 | 52.36 | 52.11 | 52.34 | 2,810,854 | +0.00(+0.00%) |
Apr 17, 2023 | 52.52 | 52.58 | 52.19 | 52.34 | 1,515,978 | +0.19(+0.37%) |
Apr 14, 2023 | 52.20 | 52.37 | 51.99 | 52.14 | 1,561,915 | -0.52(-0.98%) |
Apr 13, 2023 | 52.32 | 52.70 | 52.27 | 52.66 | 2,257,027 | +0.66(+1.27%) |
Apr 12, 2023 | 52.05 | 52.26 | 51.97 | 52.00 | 1,531,996 | +0.11(+0.21%) |
Apr 11, 2023 | 52.01 | 52.05 | 51.85 | 51.89 | 1,477,237 | -0.25(-0.49%) |
Apr 10, 2023 | 51.95 | 51.95 | 51.39 | 52.14 | 1,835,503 | +0.00(+0.00%) |
Apr 06, 2023 | 52.18 | 52.33 | 52.06 | 52.14 | 2,018,093 | +0.25(+0.49%) |
Apr 05, 2023 | 51.76 | 52.05 | 51.72 | 51.89 | 2,739,935 | +0.37(+0.72%) |
Apr 04, 2023 | 51.33 | 51.64 | 51.27 | 51.52 | 2,505,757 | +0.23(+0.46%) |
Apr 03, 2023 | 50.57 | 51.32 | 50.41 | 51.29 | 2,820,380 | +0.75(+1.48%) |
Mar 31, 2023 | 50.74 | 50.81 | 50.35 | 50.54 | 1,646,975 | -0.05(-0.10%) |
Mar 30, 2023 | 50.41 | 50.60 | 50.38 | 50.59 | 1,560,324 | +0.32(+0.64%) |
Mar 29, 2023 | 50.60 | 50.66 | 50.15 | 50.26 | 2,951,908 | -0.22(-0.44%) |
Mar 28, 2023 | 50.60 | 50.63 | 50.36 | 50.49 | 2,320,136 | +0.17(+0.33%) |
Mar 27, 2023 | 50.43 | 50.53 | 50.27 | 50.32 | 2,144,698 | +0.31(+0.62%) |
Mar 24, 2023 | 50.01 | 50.12 | 49.73 | 50.01 | 1,868,836 | +0.40(+0.80%) |
Mar 23, 2023 | 49.84 | 50.11 | 49.48 | 49.61 | 1,847,838 | +0.02(+0.04%) |
Mar 22, 2023 | 49.64 | 50.12 | 49.57 | 49.59 | 2,599,122 | +0.39(+0.79%) |
Mar 21, 2023 | 49.27 | 49.30 | 48.86 | 49.20 | 2,681,240 | +0.55(+1.14%) |
Mar 20, 2023 | 48.48 | 48.81 | 48.36 | 48.65 | 2,781,377 | +0.82(+1.71%) |
Mar 17, 2023 | 48.02 | 48.05 | 47.66 | 47.83 | 4,048,597 | -0.55(-1.15%) |
Mar 16, 2023 | 48.25 | 48.48 | 48.12 | 48.39 | 1,951,132 | +0.67(+1.41%) |
Mar 15, 2023 | 47.30 | 47.82 | 47.27 | 47.71 | 2,747,984 | -0.62(-1.29%) |
Mar 14, 2023 | 47.97 | 48.37 | 47.79 | 48.34 | 1,945,594 | +0.52(+1.08%) |
Mar 13, 2023 | 48.23 | 48.41 | 47.77 | 47.82 | 2,903,096 | +0.39(+0.82%) |
Mar 10, 2023 | 47.96 | 48.03 | 47.33 | 47.43 | 1,799,321 | +0.01(+0.02%) |
Mar 09, 2023 | 47.82 | 47.85 | 47.36 | 47.42 | 1,554,171 | -0.12(-0.25%) |
Mar 08, 2023 | 47.52 | 47.63 | 47.35 | 47.54 | 1,142,554 | +0.17(+0.35%) |
Mar 07, 2023 | 48.12 | 48.19 | 47.30 | 47.37 | 1,961,360 | -0.80(-1.66%) |
Mar 06, 2023 | 48.09 | 48.38 | 48.02 | 48.17 | 2,328,130 | -0.33(-0.68%) |
Mar 03, 2023 | 48.59 | 48.65 | 48.33 | 48.50 | 2,477,202 | -0.54(-1.11%) |
Mar 02, 2023 | 48.39 | 49.08 | 48.37 | 49.05 | 1,818,668 | +0.50(+1.02%) |
Mar 01, 2023 | 48.61 | 48.67 | 48.31 | 48.55 | 1,598,933 | -0.04(-0.08%) |
Feb 28, 2023 | 48.74 | 48.85 | 48.57 | 48.59 | 1,278,061 | -0.55(-1.13%) |
Feb 27, 2023 | 49.22 | 49.28 | 49.05 | 49.15 | 1,269,539 | +0.21(+0.44%) |
Feb 24, 2023 | 48.72 | 48.97 | 48.62 | 48.93 | 1,523,575 | -0.41(-0.83%) |
Feb 23, 2023 | 49.30 | 49.42 | 49.05 | 49.34 | 1,672,399 | -0.12(-0.24%) |
Feb 22, 2023 | 49.72 | 49.82 | 49.44 | 49.46 | 1,777,066 | -0.18(-0.37%) |
Feb 21, 2023 | 49.31 | 49.72 | 49.23 | 49.64 | 1,546,241 | +0.26(+0.53%) |
Feb 17, 2023 | 48.92 | 49.55 | 48.91 | 49.38 | 2,035,149 | +0.35(+0.71%) |
Feb 16, 2023 | 48.82 | 49.22 | 48.75 | 49.04 | 2,008,955 | -0.71(-1.43%) |
Feb 15, 2023 | 49.47 | 49.75 | 49.15 | 49.75 | 1,929,122 | -0.24(-0.48%) |
Feb 14, 2023 | 50.33 | 50.48 | 49.88 | 49.99 | 2,915,155 | -0.06(-0.12%) |
Feb 13, 2023 | 49.11 | 50.08 | 49.06 | 50.05 | 2,114,793 | +1.88(+3.90%) |
Feb 10, 2023 | 48.15 | 48.28 | 48.00 | 48.17 | 1,736,136 | +0.09(+0.18%) |
Feb 09, 2023 | 48.61 | 48.65 | 48.06 | 48.08 | 1,432,891 | +0.19(+0.40%) |
Feb 08, 2023 | 47.94 | 47.99 | 47.71 | 47.89 | 1,864,407 | +0.08(+0.16%) |
Feb 07, 2023 | 47.59 | 47.83 | 47.38 | 47.81 | 1,980,690 | -0.68(-1.39%) |
Feb 06, 2023 | 48.54 | 48.59 | 48.22 | 48.49 | 1,466,719 | -0.24(-0.50%) |
Feb 03, 2023 | 48.65 | 48.82 | 48.40 | 48.73 | 1,451,259 | +0.24(+0.50%) |
Feb 02, 2023 | 48.52 | 48.68 | 48.25 | 48.49 | 2,464,496 | -0.88(-1.78%) |
Feb 01, 2023 | 49.02 | 49.49 | 48.77 | 49.36 | 2,442,479 | +0.08(+0.16%) |
Jan 31, 2023 | 48.76 | 49.30 | 48.69 | 49.29 | 2,100,321 | +0.84(+1.73%) |
Jan 30, 2023 | 48.45 | 48.64 | 48.42 | 48.45 | 1,480,508 | +0.40(+0.82%) |
Jan 27, 2023 | 48.16 | 48.17 | 47.81 | 48.05 | 1,108,894 | -0.29(-0.60%) |
Jan 26, 2023 | 48.30 | 48.34 | 47.99 | 48.34 | 1,632,425 | -0.36(-0.73%) |
Jan 25, 2023 | 48.29 | 48.72 | 48.23 | 48.70 | 1,616,274 | -0.13(-0.26%) |
Jan 24, 2023 | 49.00 | 54.44 | 42.77 | 48.82 | 1,265,630 | -0.27(-0.55%) |
Jan 23, 2023 | 49.06 | 49.20 | 48.92 | 49.09 | 1,425,072 | -0.11(-0.22%) |
Jan 20, 2023 | 48.64 | 49.21 | 48.58 | 49.20 | 2,501,267 | +0.63(+1.29%) |
Jan 19, 2023 | 48.44 | 48.87 | 48.30 | 48.57 | 3,098,809 | -0.04(-0.08%) |
Jan 18, 2023 | 49.26 | 49.38 | 48.44 | 48.61 | 2,977,754 | -0.67(-1.35%) |
Jan 17, 2023 | 49.28 | 49.54 | 49.20 | 49.28 | 2,676,022 | -0.34(-0.68%) |
Jan 13, 2023 | 49.42 | 49.83 | 49.40 | 49.61 | 1,980,287 | +0.21(+0.43%) |
Jan 12, 2023 | 48.95 | 49.51 | 48.82 | 49.40 | 2,506,210 | +0.24(+0.49%) |
Jan 11, 2023 | 49.48 | 49.48 | 48.93 | 49.16 | 1,334,968 | -0.04(-0.08%) |
Jan 10, 2023 | 49.29 | 49.34 | 49.07 | 49.20 | 1,390,612 | +0.06(+0.12%) |
Jan 09, 2023 | 49.04 | 49.40 | 48.92 | 49.14 | 1,963,663 | +0.14(+0.30%) |
Jan 06, 2023 | 48.24 | 49.04 | 48.23 | 49.00 | 1,709,543 | +0.69(+1.44%) |
Jan 05, 2023 | 48.54 | 48.70 | 48.22 | 48.30 | 1,653,512 | -0.70(-1.44%) |
Jan 04, 2023 | 48.93 | 49.15 | 48.80 | 49.01 | 1,868,880 | +0.33(+0.67%) |
Jan 03, 2023 | 48.31 | 48.69 | 48.28 | 48.68 | 2,292,564 | +0.12(+0.24%) |
Dec 30, 2022 | 48.52 | 48.69 | 48.26 | 48.56 | 1,479,561 | -0.24(-0.49%) |
Dec 29, 2022 | 48.77 | 49.02 | 48.74 | 48.80 | 1,875,943 | +0.14(+0.30%) |
Dec 28, 2022 | 49.16 | 49.28 | 48.65 | 48.66 | 1,897,926 | -0.64(-1.29%) |
Dec 27, 2022 | 48.91 | 49.38 | 48.89 | 49.30 | 1,532,874 | +0.04(+0.08%) |
Dec 23, 2022 | 48.96 | 49.41 | 48.92 | 49.26 | 1,722,049 | +0.20(+0.41%) |
Dec 22, 2022 | 49.03 | 49.10 | 48.73 | 49.05 | 2,297,881 | -0.24(-0.49%) |
Dec 21, 2022 | 48.75 | 49.41 | 48.75 | 49.30 | 2,337,457 | +0.44(+0.91%) |
Dec 20, 2022 | 48.77 | 48.94 | 48.49 | 48.85 | 2,671,717 | +0.17(+0.36%) |
Dec 19, 2022 | 48.76 | 48.96 | 48.47 | 48.68 | 2,705,574 | +0.19(+0.40%) |
Dec 16, 2022 | 48.27 | 48.63 | 48.26 | 48.49 | 2,524,180 | -0.26(-0.53%) |
Dec 15, 2022 | 49.03 | 49.11 | 48.63 | 48.75 | 2,405,532 | -0.79(-1.60%) |
Dec 14, 2022 | 49.50 | 49.83 | 49.25 | 49.54 | 2,735,013 | +0.68(+1.38%) |
Dec 13, 2022 | 49.19 | 49.50 | 48.77 | 48.86 | 2,338,541 | -0.02(-0.04%) |
Dec 12, 2022 | 49.04 | 49.08 | 48.66 | 48.88 | 1,970,851 | +0.32(+0.66%) |
Dec 09, 2022 | 48.97 | 49.12 | 48.54 | 48.56 | 4,623,796 | -0.05(-0.10%) |
Dec 08, 2022 | 48.80 | 49.09 | 48.61 | 48.61 | 4,839,981 | -0.41(-0.83%) |
Dec 07, 2022 | 49.15 | 49.28 | 48.85 | 49.02 | 2,230,125 | -0.34(-0.68%) |
Dec 06, 2022 | 49.35 | 49.46 | 49.06 | 49.35 | 2,357,551 | +0.17(+0.35%) |
Dec 05, 2022 | 49.11 | 49.35 | 49.04 | 49.18 | 2,671,703 | -0.49(-0.99%) |
Dec 02, 2022 | 48.84 | 49.71 | 48.83 | 49.67 | 2,222,124 | +0.34(+0.68%) |
Dec 01, 2022 | 49.08 | 49.47 | 49.04 | 49.33 | 2,833,467 | +0.74(+1.53%) |
Nov 30, 2022 | 48.10 | 48.69 | 47.77 | 48.59 | 2,800,544 | +0.89(+1.86%) |
Nov 29, 2022 | 47.85 | 48.00 | 47.65 | 47.70 | 1,769,758 | -0.13(-0.26%) |
Nov 28, 2022 | 48.00 | 48.33 | 47.82 | 47.83 | 2,159,243 | -0.07(-0.14%) |
Nov 25, 2022 | 47.82 | 48.07 | 47.69 | 47.90 | 1,031,596 | +0.13(+0.26%) |
Nov 23, 2022 | 47.80 | 47.98 | 47.64 | 47.77 | 2,264,155 | +0.41(+0.88%) |
Nov 22, 2022 | 47.04 | 47.43 | 47.01 | 47.36 | 2,505,526 | +0.40(+0.84%) |
Nov 21, 2022 | 46.52 | 47.00 | 46.45 | 46.96 | 2,347,655 | +0.46(+1.00%) |
Nov 18, 2022 | 46.64 | 46.69 | 46.35 | 46.50 | 2,076,729 | +0.08(+0.17%) |
Nov 17, 2022 | 45.93 | 46.47 | 45.93 | 46.42 | 3,237,662 | +0.08(+0.17%) |
Nov 16, 2022 | 46.28 | 46.38 | 46.06 | 46.34 | 2,907,655 | +0.53(+1.15%) |
Nov 15, 2022 | 46.05 | 46.17 | 45.30 | 45.82 | 3,599,505 | +0.45(+0.99%) |
Nov 14, 2022 | 45.33 | 45.87 | 45.18 | 45.37 | 3,570,714 | +0.28(+0.61%) |
Nov 11, 2022 | 44.16 | 45.17 | 43.97 | 45.09 | 4,049,836 | -0.36(-0.80%) |
Nov 10, 2022 | 45.23 | 45.49 | 44.91 | 45.45 | 3,009,714 | +1.32(+2.99%) |
Nov 09, 2022 | 44.31 | 44.56 | 44.12 | 44.13 | 1,874,271 | -0.45(-1.01%) |
Nov 08, 2022 | 44.29 | 44.83 | 44.26 | 44.58 | 2,491,327 | +0.32(+0.71%) |
Nov 07, 2022 | 44.26 | 44.45 | 44.06 | 44.27 | 2,396,502 | +0.02(+0.04%) |
Nov 04, 2022 | 43.33 | 44.26 | 43.24 | 44.25 | 3,116,662 | +1.59(+3.72%) |
Nov 03, 2022 | 42.55 | 42.82 | 42.54 | 42.66 | 2,124,705 | -0.29(-0.67%) |
Nov 02, 2022 | 43.41 | 42.93 | 42.95 | 2,259,056 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.82 | 43.91 | 43.21 | 43.50 | 2,055,266 | -0.01(-0.02%) |
Oct 31, 2022 | 43.81 | 43.93 | 43.42 | 43.51 | 4,506,848 | -0.22(-0.50%) |
Oct 28, 2022 | 43.18 | 43.80 | 42.98 | 43.73 | 3,064,994 | +0.99(+2.33%) |
Oct 27, 2022 | 42.51 | 42.91 | 42.47 | 42.74 | 3,687,445 | -0.27(-0.62%) |
Oct 26, 2022 | 42.34 | 43.17 | 42.32 | 43.01 | 2,892,037 | -0.14(-0.33%) |
Oct 25, 2022 | 42.69 | 43.17 | 42.69 | 43.15 | 2,719,642 | +0.65(+1.53%) |
Oct 24, 2022 | 42.24 | 42.64 | 41.69 | 42.50 | 5,834,191 | -0.11(-0.25%) |
Oct 21, 2022 | 42.01 | 42.69 | 41.94 | 42.60 | 3,501,918 | +0.99(+2.39%) |
Oct 20, 2022 | 42.00 | 42.20 | 41.51 | 41.61 | 3,567,137 | -0.27(-0.64%) |
Oct 19, 2022 | 42.15 | 42.23 | 41.64 | 41.88 | 1,927,481 | -0.37(-0.88%) |
Oct 18, 2022 | 42.03 | 42.38 | 41.98 | 42.25 | 2,628,230 | +0.20(+0.48%) |
Oct 17, 2022 | 42.03 | 42.42 | 41.95 | 42.05 | 2,947,524 | +0.70(+1.69%) |
Oct 14, 2022 | 42.08 | 42.16 | 41.32 | 41.35 | 2,553,137 | -0.41(-0.98%) |
Oct 13, 2022 | 40.75 | 41.88 | 40.58 | 41.76 | 3,683,362 | +0.15(+0.37%) |
Oct 12, 2022 | 41.37 | 41.75 | 41.27 | 41.61 | 2,878,514 | +0.19(+0.46%) |
Oct 11, 2022 | 41.75 | 42.19 | 41.39 | 41.42 | 3,009,225 | +0.08(+0.19%) |
Oct 10, 2022 | 41.24 | 41.44 | 41.02 | 41.34 | 2,266,292 | -0.11(-0.25%) |
Oct 07, 2022 | 42.03 | 42.07 | 41.36 | 41.45 | 3,023,379 | -0.36(-0.87%) |
Oct 06, 2022 | 42.26 | 42.26 | 41.69 | 41.81 | 2,743,896 | -0.85(-1.99%) |
Oct 05, 2022 | 42.80 | 42.92 | 42.33 | 42.66 | 2,239,930 | -0.62(-1.44%) |
Oct 04, 2022 | 42.91 | 43.34 | 42.83 | 43.28 | 6,492,286 | +1.10(+2.61%) |
Oct 03, 2022 | 41.88 | 42.21 | 41.56 | 42.18 | 3,177,251 | +0.27(+0.64%) |
Sep 30, 2022 | 42.27 | 42.53 | 41.90 | 41.92 | 3,773,864 | -0.83(-1.95%) |
Sep 29, 2022 | 42.77 | 43.06 | 42.43 | 42.75 | 8,375,614 | +0.45(+1.06%) |
Sep 28, 2022 | 41.41 | 42.47 | 41.24 | 42.30 | 4,761,172 | +0.89(+2.15%) |
Sep 27, 2022 | 42.32 | 42.51 | 41.26 | 41.41 | 5,595,547 | -0.49(-1.16%) |
Sep 26, 2022 | 42.25 | 42.43 | 41.58 | 41.90 | 5,215,418 | -0.03(-0.07%) |
Sep 23, 2022 | 42.55 | 42.58 | 41.65 | 41.93 | 3,362,962 | -1.73(-3.96%) |
Sep 22, 2022 | 43.93 | 43.98 | 43.52 | 43.66 | 3,012,397 | +0.12(+0.29%) |
Sep 21, 2022 | 43.39 | 44.15 | 43.36 | 43.53 | 3,516,809 | +0.30(+0.69%) |
Sep 20, 2022 | 43.34 | 43.45 | 43.06 | 43.24 | 1,850,656 | -0.11(-0.26%) |
Sep 19, 2022 | 43.02 | 43.37 | 42.98 | 43.35 | 1,476,269 | +0.16(+0.38%) |
Sep 16, 2022 | 43.32 | 43.35 | 42.98 | 43.19 | 2,122,320 | -0.21(-0.48%) |
Sep 15, 2022 | 43.47 | 43.70 | 43.30 | 43.40 | 2,067,645 | -0.51(-1.15%) |
Sep 14, 2022 | 43.95 | 44.12 | 43.71 | 43.91 | 2,395,437 | +0.03(+0.07%) |
Sep 13, 2022 | 44.67 | 44.78 | 43.88 | 43.88 | 2,428,782 | -0.90(-2.01%) |
Sep 12, 2022 | 44.91 | 45.04 | 44.77 | 44.77 | 2,521,342 | +0.78(+1.78%) |
Sep 09, 2022 | 43.95 | 44.11 | 43.75 | 43.99 | 2,910,061 | +1.01(+2.36%) |
Sep 08, 2022 | 42.64 | 43.12 | 42.55 | 42.98 | 2,765,220 | -0.33(-0.77%) |
Sep 07, 2022 | 42.83 | 43.31 | 42.82 | 43.31 | 1,776,464 | +0.48(+1.12%) |
Sep 06, 2022 | 43.17 | 43.40 | 42.76 | 42.83 | 2,457,817 | +0.19(+0.45%) |
Sep 02, 2022 | 43.11 | 43.35 | 42.51 | 42.64 | 1,911,681 | -0.30(-0.69%) |
Sep 01, 2022 | 42.95 | 42.98 | 42.59 | 42.94 | 2,139,898 | -0.46(-1.06%) |
Aug 31, 2022 | 43.85 | 43.97 | 43.37 | 43.40 | 1,682,343 | -0.34(-0.79%) |
Aug 30, 2022 | 44.17 | 44.23 | 43.69 | 43.74 | 1,806,669 | -0.19(-0.44%) |
Aug 29, 2022 | 43.94 | 44.17 | 43.89 | 43.93 | 1,585,948 | -0.07(-0.15%) |
Aug 26, 2022 | 44.83 | 44.93 | 43.95 | 44.00 | 1,748,593 | -0.95(-2.11%) |
Aug 25, 2022 | 44.71 | 44.95 | 44.45 | 44.95 | 1,276,237 | +0.07(+0.15%) |
Aug 24, 2022 | 44.73 | 45.13 | 44.62 | 44.88 | 1,764,638 | +0.33(+0.75%) |
Aug 23, 2022 | 44.42 | 44.77 | 44.36 | 44.55 | 1,685,270 | -0.41(-0.91%) |
Aug 22, 2022 | 45.21 | 45.40 | 44.89 | 44.96 | 1,730,194 | -0.37(-0.82%) |
Aug 19, 2022 | 45.35 | 45.54 | 45.18 | 45.33 | 1,830,515 | +0.06(+0.13%) |
Aug 18, 2022 | 45.24 | 45.31 | 45.01 | 45.27 | 2,737,895 | -0.29(-0.63%) |
Aug 17, 2022 | 45.40 | 45.65 | 45.32 | 45.56 | 2,638,629 | +0.00(+0.00%) |
Aug 16, 2022 | 45.15 | 45.68 | 45.10 | 45.56 | 2,676,225 | -0.15(-0.33%) |
Aug 15, 2022 | 45.48 | 45.74 | 45.42 | 45.71 | 3,401,291 | +0.03(+0.06%) |
Aug 12, 2022 | 45.21 | 45.70 | 44.99 | 45.68 | 4,822,098 | +0.12(+0.27%) |
Aug 11, 2022 | 45.62 | 45.85 | 45.53 | 45.56 | 1,923,802 | -0.70(-1.51%) |
Aug 10, 2022 | 46.18 | 46.35 | 46.11 | 46.26 | 2,050,818 | +0.51(+1.11%) |
Aug 09, 2022 | 46.10 | 46.21 | 45.70 | 45.75 | 3,018,650 | -0.54(-1.18%) |
Aug 08, 2022 | 46.43 | 46.57 | 46.22 | 46.30 | 1,822,444 | +0.33(+0.73%) |
Aug 05, 2022 | 45.95 | 46.04 | 45.61 | 45.96 | 1,914,632 | -0.33(-0.72%) |
Aug 04, 2022 | 46.31 | 46.45 | 46.05 | 46.30 | 1,673,080 | +0.05(+0.11%) |
Aug 03, 2022 | 45.89 | 46.34 | 45.85 | 46.24 | 2,260,916 | +0.29(+0.64%) |
Aug 02, 2022 | 46.59 | 46.65 | 45.91 | 45.95 | 2,354,662 | -0.39(-0.84%) |
Aug 01, 2022 | 46.32 | 46.60 | 46.24 | 46.34 | 2,548,623 | +0.23(+0.49%) |
Jul 29, 2022 | 45.85 | 46.24 | 45.67 | 46.11 | 5,315,780 | +0.30(+0.66%) |
Jul 28, 2022 | 45.61 | 45.88 | 45.36 | 45.81 | 2,446,960 | -0.09(-0.21%) |
Jul 27, 2022 | 46.10 | 46.20 | 45.45 | 45.90 | 4,102,794 | -0.39(-0.84%) |
Jul 26, 2022 | 45.74 | 46.54 | 45.45 | 46.29 | 8,768,763 | +1.62(+3.63%) |
Jul 25, 2022 | 44.86 | 44.86 | 44.50 | 44.67 | 1,915,524 | +0.11(+0.26%) |
Jul 22, 2022 | 44.39 | 44.68 | 44.31 | 44.56 | 1,730,056 | +0.34(+0.77%) |
Jul 21, 2022 | 43.74 | 44.24 | 43.61 | 44.22 | 1,869,574 | +0.09(+0.19%) |
Jul 20, 2022 | 44.56 | 44.63 | 44.00 | 44.13 | 2,138,338 | -0.69(-1.54%) |
Jul 19, 2022 | 45.28 | 45.35 | 44.73 | 44.82 | 3,301,979 | +1.29(+2.96%) |
Jul 18, 2022 | 44.01 | 44.16 | 43.49 | 43.53 | 1,971,972 | -0.26(-0.58%) |
Jul 15, 2022 | 43.88 | 44.04 | 43.68 | 43.79 | 2,038,856 | +0.27(+0.61%) |
Jul 14, 2022 | 43.47 | 43.57 | 43.14 | 43.52 | 2,086,469 | -0.32(-0.73%) |
Jul 13, 2022 | 43.27 | 44.19 | 43.24 | 43.85 | 2,358,639 | +0.24(+0.54%) |
Jul 12, 2022 | 43.53 | 44.04 | 43.44 | 43.61 | 2,602,062 | +0.23(+0.52%) |
Jul 11, 2022 | 43.46 | 43.60 | 43.29 | 43.38 | 1,864,166 | -0.33(-0.76%) |
Jul 08, 2022 | 43.60 | 43.99 | 43.53 | 43.71 | 2,310,393 | +0.00(+0.00%) |
Jul 07, 2022 | 43.61 | 43.75 | 43.52 | 43.71 | 1,985,901 | -0.05(-0.11%) |
Jul 06, 2022 | 43.72 | 43.93 | 43.63 | 43.76 | 2,389,809 | +0.32(+0.74%) |
Jul 05, 2022 | 43.05 | 43.46 | 42.92 | 43.44 | 2,474,058 | -0.43(-0.97%) |
Jul 01, 2022 | 43.12 | 43.90 | 43.11 | 43.86 | 3,704,118 | +0.44(+1.00%) |
Jun 30, 2022 | 42.67 | 43.50 | 42.60 | 43.43 | 3,568,816 | +0.26(+0.59%) |
Jun 29, 2022 | 43.10 | 43.33 | 42.98 | 43.17 | 1,922,080 | +0.22(+0.51%) |
Jun 28, 2022 | 43.30 | 43.45 | 42.91 | 42.96 | 2,670,013 | -0.63(-1.46%) |
Jun 27, 2022 | 43.38 | 43.76 | 43.26 | 43.59 | 2,453,825 | -0.24(-0.54%) |
Jun 24, 2022 | 43.26 | 43.86 | 43.26 | 43.83 | 3,220,790 | +1.59(+3.77%) |
Jun 23, 2022 | 41.81 | 42.25 | 41.73 | 42.23 | 3,860,177 | +0.19(+0.45%) |
Jun 22, 2022 | 41.81 | 42.29 | 41.71 | 42.05 | 2,669,793 | +0.00(+0.00%) |
Jun 21, 2022 | 42.00 | 42.16 | 41.76 | 42.05 | 3,399,641 | +0.62(+1.49%) |
Jun 17, 2022 | 41.80 | 41.87 | 41.25 | 41.43 | 3,371,805 | +0.03(+0.07%) |
Jun 16, 2022 | 41.23 | 41.69 | 41.17 | 41.40 | 4,142,694 | -0.35(-0.84%) |
Jun 15, 2022 | 41.58 | 42.37 | 41.29 | 41.75 | 5,988,120 | +0.47(+1.15%) |
Jun 14, 2022 | 41.34 | 41.69 | 40.90 | 41.28 | 5,461,049 | -0.69(-1.65%) |
Jun 13, 2022 | 41.87 | 42.40 | 41.64 | 41.97 | 5,351,798 | -0.73(-1.71%) |
Jun 10, 2022 | 42.34 | 42.83 | 42.09 | 42.70 | 3,778,074 | -0.12(-0.29%) |
Jun 09, 2022 | 43.48 | 43.67 | 42.82 | 42.82 | 2,495,572 | -0.81(-1.85%) |
Jun 08, 2022 | 43.84 | 43.90 | 43.61 | 43.63 | 2,152,416 | -0.67(-1.52%) |
Jun 07, 2022 | 43.77 | 44.32 | 43.74 | 44.30 | 3,029,846 | +0.04(+0.09%) |
Jun 06, 2022 | 44.44 | 44.58 | 43.97 | 44.26 | 3,214,443 | +0.18(+0.41%) |
Jun 03, 2022 | 44.23 | 44.36 | 43.98 | 44.08 | 3,017,016 | -0.12(-0.28%) |
Jun 02, 2022 | 44.44 | 44.44 | 43.59 | 44.21 | 3,706,283 | +0.39(+0.89%) |
Jun 01, 2022 | 44.78 | 44.88 | 43.64 | 43.82 | 8,073,982 | -1.98(-4.32%) |
May 31, 2022 | 44.35 | 45.96 | 44.30 | 45.80 | 25,847,838 | +4.12(+9.89%) |
May 27, 2022 | 41.65 | 41.81 | 41.41 | 41.68 | 3,672,199 | +0.15(+0.37%) |
May 26, 2022 | 41.62 | 41.76 | 41.48 | 41.52 | 4,022,212 | -0.04(-0.09%) |
May 25, 2022 | 41.79 | 41.83 | 41.25 | 41.56 | 5,726,378 | -0.80(-1.88%) |
May 24, 2022 | 42.08 | 42.42 | 42.01 | 42.36 | 2,507,636 | +0.25(+0.59%) |
May 23, 2022 | 41.89 | 42.26 | 41.76 | 42.11 | 2,230,920 | +0.43(+1.02%) |
May 20, 2022 | 41.32 | 41.70 | 41.17 | 41.69 | 4,435,841 | +0.89(+2.18%) |
May 19, 2022 | 40.73 | 41.04 | 40.31 | 40.79 | 5,822,393 | -0.66(-1.59%) |
May 18, 2022 | 42.59 | 42.62 | 41.42 | 41.45 | 4,039,232 | -1.56(-3.62%) |
May 17, 2022 | 42.82 | 43.11 | 42.59 | 43.01 | 2,976,604 | +0.27(+0.64%) |
May 16, 2022 | 42.48 | 43.13 | 42.47 | 42.74 | 4,058,229 | -0.56(-1.30%) |
May 13, 2022 | 42.74 | 43.32 | 42.64 | 43.30 | 3,540,663 | +0.92(+2.17%) |
May 12, 2022 | 42.47 | 42.68 | 42.02 | 42.38 | 3,880,994 | +0.44(+1.05%) |
May 11, 2022 | 42.49 | 42.85 | 41.90 | 41.94 | 4,475,627 | -0.72(-1.69%) |
May 10, 2022 | 43.09 | 43.11 | 42.46 | 42.66 | 5,059,195 | +0.62(+1.47%) |
May 09, 2022 | 41.93 | 42.32 | 41.76 | 42.04 | 3,886,628 | +0.33(+0.79%) |
May 06, 2022 | 41.71 | 41.96 | 41.32 | 41.72 | 3,889,064 | -0.32(-0.76%) |
May 05, 2022 | 42.41 | 42.48 | 41.79 | 42.03 | 3,883,627 | -1.01(-2.35%) |
May 04, 2022 | 42.55 | 43.13 | 42.24 | 43.05 | 3,607,677 | +0.23(+0.55%) |
May 03, 2022 | 43.13 | 43.23 | 42.65 | 42.81 | 4,607,164 | +0.01(+0.02%) |