Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.06 | 24.35 | 22.97 | 23.51 | 80,870,696 | +0.47(+2.06%) |
Feb 27, 2023 | 23.20 | 23.34 | 22.77 | 23.03 | 12,846,166 | +0.13(+0.58%) |
Feb 24, 2023 | 23.07 | 23.18 | 22.46 | 22.90 | 10,251,095 | -0.40(-1.71%) |
Feb 23, 2023 | 23.87 | 23.87 | 23.07 | 23.30 | 11,716,406 | -0.48(-2.03%) |
Feb 22, 2023 | 23.90 | 24.27 | 23.48 | 23.78 | 13,651,112 | -0.40(-1.65%) |
Feb 21, 2023 | 25.13 | 25.26 | 24.18 | 24.18 | 7,198,223 | -1.38(-5.41%) |
Feb 17, 2023 | 25.40 | 25.62 | 24.88 | 25.56 | 5,780,998 | -0.08(-0.30%) |
Feb 16, 2023 | 26.14 | 26.37 | 25.62 | 25.64 | 5,062,164 | -0.73(-2.77%) |
Feb 15, 2023 | 25.92 | 26.60 | 25.88 | 26.37 | 6,500,928 | +0.21(+0.80%) |
Feb 14, 2023 | 25.55 | 26.37 | 25.41 | 26.16 | 7,067,587 | +0.48(+1.88%) |
Feb 13, 2023 | 25.00 | 25.70 | 24.84 | 25.68 | 17,478,188 | +0.80(+3.20%) |
Feb 10, 2023 | 24.91 | 25.83 | 24.79 | 24.88 | 14,512,938 | +0.23(+0.92%) |
Feb 09, 2023 | 27.23 | 27.50 | 24.54 | 24.65 | 17,675,016 | -2.28(-8.47%) |
Feb 08, 2023 | 25.95 | 27.58 | 25.29 | 26.94 | 16,578,876 | -0.08(-0.28%) |
Feb 07, 2023 | 26.94 | 28.04 | 26.63 | 27.01 | 13,412,294 | -0.13(-0.49%) |
Feb 06, 2023 | 28.41 | 28.55 | 26.98 | 27.14 | 10,836,012 | -1.86(-6.40%) |
Feb 03, 2023 | 28.92 | 29.83 | 28.48 | 29.00 | 4,906,351 | -0.49(-1.67%) |
Feb 02, 2023 | 30.02 | 30.43 | 29.30 | 29.49 | 7,432,174 | -0.47(-1.58%) |
Feb 01, 2023 | 29.18 | 30.29 | 28.62 | 29.97 | 5,400,536 | +0.66(+2.26%) |
Jan 31, 2023 | 28.68 | 29.30 | 28.67 | 29.30 | 10,676,412 | +0.78(+2.72%) |
Jan 30, 2023 | 28.31 | 28.93 | 28.06 | 28.53 | 5,424,864 | -0.31(-1.08%) |
Jan 27, 2023 | 28.14 | 29.17 | 28.08 | 28.84 | 4,280,077 | +0.52(+1.84%) |
Jan 26, 2023 | 28.90 | 29.05 | 27.78 | 28.32 | 4,517,354 | +0.01(+0.03%) |
Jan 25, 2023 | 28.34 | 28.39 | 27.37 | 28.31 | 6,004,331 | -0.35(-1.22%) |
Jan 24, 2023 | 28.27 | 28.97 | 28.20 | 28.66 | 3,831,905 | -0.22(-0.75%) |
Jan 23, 2023 | 27.86 | 28.92 | 27.86 | 28.88 | 4,319,591 | +1.09(+3.92%) |
Jan 20, 2023 | 26.91 | 27.82 | 26.84 | 27.79 | 4,996,513 | +0.87(+3.24%) |
Jan 19, 2023 | 27.90 | 27.90 | 26.64 | 26.92 | 6,746,718 | -1.55(-5.46%) |
Jan 18, 2023 | 29.12 | 29.39 | 28.43 | 28.47 | 4,793,829 | -0.52(-1.80%) |
Jan 17, 2023 | 29.34 | 29.67 | 28.74 | 28.99 | 6,269,770 | -0.49(-1.67%) |
Jan 13, 2023 | 28.73 | 29.51 | 28.58 | 29.48 | 5,465,179 | +0.36(+1.24%) |
Jan 12, 2023 | 28.89 | 29.29 | 28.43 | 29.12 | 4,803,345 | +0.54(+1.89%) |
Jan 11, 2023 | 28.45 | 28.66 | 27.99 | 28.58 | 5,186,825 | +0.20(+0.70%) |
Jan 10, 2023 | 28.06 | 28.42 | 27.72 | 28.39 | 3,249,695 | +0.38(+1.35%) |
Jan 09, 2023 | 27.99 | 28.60 | 27.37 | 28.01 | 4,878,818 | +0.03(+0.10%) |
Jan 06, 2023 | 27.71 | 28.25 | 27.47 | 27.98 | 5,164,280 | +0.09(+0.31%) |
Jan 05, 2023 | 27.50 | 27.95 | 26.88 | 27.89 | 4,895,028 | -0.07(-0.24%) |
Jan 04, 2023 | 26.67 | 28.08 | 26.48 | 27.96 | 8,057,229 | +1.69(+6.42%) |
Jan 03, 2023 | 26.53 | 26.95 | 26.05 | 26.27 | 6,521,455 | +0.12(+0.47%) |
Dec 30, 2022 | 25.62 | 26.19 | 25.62 | 26.15 | 4,856,859 | +0.16(+0.62%) |
Dec 29, 2022 | 24.79 | 26.06 | 24.79 | 25.99 | 6,206,783 | +1.50(+6.11%) |
Dec 28, 2022 | 25.69 | 25.86 | 24.34 | 24.49 | 6,082,752 | -1.23(-4.79%) |
Dec 27, 2022 | 24.72 | 25.73 | 24.42 | 25.72 | 10,284,003 | +1.03(+4.18%) |
Dec 23, 2022 | 24.59 | 24.84 | 24.45 | 24.69 | 6,760,952 | -0.13(-0.53%) |
Dec 22, 2022 | 23.82 | 24.82 | 23.73 | 24.82 | 9,652,104 | +0.71(+2.95%) |
Dec 21, 2022 | 24.59 | 24.75 | 24.04 | 24.11 | 8,235,160 | +0.27(+1.15%) |
Dec 20, 2022 | 24.44 | 24.59 | 23.77 | 23.84 | 6,906,171 | -0.83(-3.38%) |
Dec 19, 2022 | 25.04 | 25.38 | 24.41 | 24.67 | 7,001,658 | -0.30(-1.21%) |
Dec 16, 2022 | 25.66 | 25.97 | 24.68 | 24.98 | 13,652,890 | -1.10(-4.21%) |
Dec 15, 2022 | 25.96 | 26.48 | 25.64 | 26.07 | 10,480,958 | -0.48(-1.82%) |
Dec 14, 2022 | 26.90 | 26.96 | 25.83 | 26.56 | 9,253,570 | -0.36(-1.34%) |
Dec 13, 2022 | 27.66 | 27.86 | 26.66 | 26.92 | 12,113,262 | +0.26(+0.96%) |
Dec 12, 2022 | 26.79 | 26.82 | 26.33 | 26.66 | 9,882,302 | -0.05(-0.18%) |
Dec 09, 2022 | 26.52 | 27.05 | 26.33 | 26.71 | 6,677,365 | +0.04(+0.14%) |
Dec 08, 2022 | 27.22 | 27.24 | 26.49 | 26.67 | 6,782,933 | -0.28(-1.04%) |
Dec 07, 2022 | 27.19 | 27.63 | 26.63 | 26.95 | 7,491,959 | -0.39(-1.43%) |
Dec 06, 2022 | 27.55 | 27.75 | 26.98 | 27.34 | 7,755,245 | -0.11(-0.41%) |
Dec 05, 2022 | 28.84 | 29.07 | 27.22 | 27.45 | 13,938,752 | -3.45(-11.17%) |
Dec 02, 2022 | 30.79 | 31.16 | 30.07 | 30.90 | 3,819,147 | -0.24(-0.78%) |
Dec 01, 2022 | 30.90 | 31.89 | 30.82 | 31.15 | 5,962,434 | +0.61(+2.01%) |
Nov 30, 2022 | 30.23 | 30.56 | 29.32 | 30.53 | 7,445,020 | +0.33(+1.11%) |
Nov 29, 2022 | 30.17 | 30.35 | 29.36 | 30.20 | 7,519,307 | +0.05(+0.15%) |
Nov 28, 2022 | 31.84 | 32.04 | 30.09 | 30.15 | 5,704,059 | -1.80(-5.62%) |
Nov 25, 2022 | 31.31 | 31.99 | 31.31 | 31.95 | 1,942,993 | +0.54(+1.72%) |
Nov 23, 2022 | 31.25 | 31.46 | 30.98 | 31.41 | 3,590,247 | +0.08(+0.27%) |
Nov 22, 2022 | 30.29 | 31.36 | 29.97 | 31.32 | 5,978,140 | +1.23(+4.08%) |
Nov 21, 2022 | 30.30 | 30.65 | 29.84 | 30.09 | 5,041,509 | -0.68(-2.21%) |
Nov 18, 2022 | 31.22 | 31.47 | 30.47 | 30.77 | 4,993,975 | +0.45(+1.47%) |
Nov 17, 2022 | 29.52 | 30.37 | 29.28 | 30.33 | 4,384,668 | +0.40(+1.34%) |
Nov 16, 2022 | 30.36 | 30.48 | 29.62 | 29.93 | 5,234,323 | -1.19(-3.83%) |
Nov 15, 2022 | 31.66 | 32.47 | 30.67 | 31.12 | 5,847,675 | +0.32(+1.03%) |
Nov 14, 2022 | 30.74 | 31.56 | 30.61 | 30.80 | 8,195,885 | -0.21(-0.69%) |
Nov 11, 2022 | 28.15 | 31.15 | 28.10 | 31.02 | 10,818,487 | +3.17(+11.39%) |
Nov 10, 2022 | 26.19 | 27.85 | 26.16 | 27.84 | 5,973,756 | +2.82(+11.26%) |
Nov 09, 2022 | 26.25 | 26.36 | 24.96 | 25.02 | 5,637,721 | -1.53(-5.78%) |
Nov 08, 2022 | 26.41 | 26.81 | 26.10 | 26.56 | 4,660,157 | +0.32(+1.21%) |
Nov 07, 2022 | 26.62 | 26.74 | 25.84 | 26.24 | 6,111,466 | -0.04(-0.14%) |
Nov 04, 2022 | 25.94 | 26.76 | 25.73 | 26.28 | 6,401,745 | +1.05(+4.17%) |
Nov 03, 2022 | 25.37 | 25.44 | 24.62 | 25.23 | 6,219,712 | -0.35(-1.38%) |
Nov 02, 2022 | 26.58 | 25.58 | 25.58 | 5,369,378 | -1.05(-3.95%) | |
Nov 01, 2022 | 26.71 | 27.02 | 26.07 | 26.63 | 5,553,770 | +0.35(+1.35%) |
Oct 31, 2022 | 26.08 | 26.73 | 25.57 | 26.28 | 29,653,692 | -0.02(-0.07%) |
Oct 28, 2022 | 25.21 | 26.38 | 25.04 | 26.30 | 9,644,653 | +0.79(+3.10%) |
Oct 27, 2022 | 25.77 | 26.64 | 25.24 | 25.51 | 12,817,856 | -0.73(-2.80%) |
Oct 26, 2022 | 26.41 | 27.23 | 26.05 | 26.24 | 12,263,475 | -0.39(-1.47%) |
Oct 25, 2022 | 25.96 | 26.94 | 25.96 | 26.63 | 7,004,828 | +0.72(+2.76%) |
Oct 24, 2022 | 25.72 | 26.25 | 25.39 | 25.92 | 7,157,190 | +0.16(+0.61%) |
Oct 21, 2022 | 25.63 | 25.96 | 25.15 | 25.76 | 8,245,316 | +0.10(+0.40%) |
Oct 20, 2022 | 26.54 | 27.12 | 25.56 | 25.66 | 7,199,119 | -0.81(-3.06%) |
Oct 19, 2022 | 27.11 | 27.38 | 26.23 | 26.47 | 4,730,280 | -1.13(-4.08%) |
Oct 18, 2022 | 28.11 | 28.56 | 27.41 | 27.59 | 5,801,932 | +0.10(+0.37%) |
Oct 17, 2022 | 27.45 | 27.94 | 27.27 | 27.49 | 7,541,812 | +0.56(+2.07%) |
Oct 14, 2022 | 27.60 | 28.16 | 26.91 | 26.93 | 5,749,158 | -0.20(-0.75%) |
Oct 13, 2022 | 26.28 | 27.50 | 25.97 | 27.14 | 7,335,611 | +0.11(+0.41%) |
Oct 12, 2022 | 26.94 | 27.49 | 26.76 | 27.02 | 11,618,028 | +0.08(+0.31%) |
Oct 11, 2022 | 26.43 | 27.40 | 26.36 | 26.94 | 6,739,512 | +0.58(+2.19%) |
Oct 10, 2022 | 26.98 | 27.18 | 26.02 | 26.36 | 6,362,014 | -0.49(-1.84%) |
Oct 07, 2022 | 27.79 | 27.84 | 26.62 | 26.86 | 5,511,602 | -1.33(-4.72%) |
Oct 06, 2022 | 29.38 | 29.83 | 28.18 | 28.19 | 5,001,883 | -1.49(-5.02%) |
Oct 05, 2022 | 29.06 | 29.82 | 28.90 | 29.68 | 9,006,559 | +0.13(+0.44%) |
Oct 04, 2022 | 29.83 | 30.11 | 29.15 | 29.55 | 7,321,426 | +0.45(+1.53%) |
Oct 03, 2022 | 28.20 | 29.37 | 27.69 | 29.10 | 6,384,001 | +1.27(+4.58%) |
Sep 30, 2022 | 27.93 | 28.66 | 27.28 | 27.82 | 9,084,932 | -0.78(-2.73%) |
Sep 29, 2022 | 29.71 | 29.86 | 28.48 | 28.61 | 9,459,209 | -1.78(-5.85%) |
Sep 28, 2022 | 32.74 | 32.83 | 30.36 | 30.38 | 11,035,914 | -2.24(-6.87%) |
Sep 27, 2022 | 32.84 | 33.09 | 32.16 | 32.63 | 3,703,524 | +0.05(+0.14%) |
Sep 26, 2022 | 33.46 | 33.96 | 32.53 | 32.58 | 4,851,405 | -0.71(-2.12%) |
Sep 23, 2022 | 33.38 | 33.83 | 32.79 | 33.29 | 3,742,714 | -0.60(-1.78%) |
Sep 22, 2022 | 34.37 | 34.49 | 33.85 | 33.89 | 4,969,759 | -0.68(-1.96%) |
Sep 21, 2022 | 35.90 | 36.27 | 34.56 | 34.57 | 4,293,146 | -1.14(-3.20%) |
Sep 20, 2022 | 37.12 | 37.13 | 35.41 | 35.71 | 5,663,487 | -1.97(-5.23%) |
Sep 19, 2022 | 36.69 | 37.73 | 36.45 | 37.69 | 3,933,825 | +0.66(+1.78%) |
Sep 16, 2022 | 37.07 | 37.53 | 36.69 | 37.03 | 8,354,994 | -0.73(-1.92%) |
Sep 15, 2022 | 38.15 | 39.09 | 37.56 | 37.75 | 3,188,368 | -0.47(-1.24%) |
Sep 14, 2022 | 38.75 | 38.90 | 37.97 | 38.23 | 3,355,947 | -0.63(-1.63%) |
Sep 13, 2022 | 39.72 | 40.26 | 38.77 | 38.86 | 3,555,159 | -2.12(-5.18%) |
Sep 12, 2022 | 40.85 | 41.70 | 40.85 | 40.98 | 3,097,905 | +0.64(+1.59%) |
Sep 09, 2022 | 39.83 | 40.71 | 39.72 | 40.34 | 2,877,734 | +1.04(+2.65%) |
Sep 08, 2022 | 38.38 | 39.31 | 37.94 | 39.30 | 2,328,864 | +0.33(+0.85%) |
Sep 07, 2022 | 37.02 | 39.07 | 36.93 | 38.96 | 3,656,570 | +1.96(+5.29%) |
Sep 06, 2022 | 37.60 | 37.89 | 36.83 | 37.01 | 3,141,824 | -0.46(-1.23%) |
Sep 02, 2022 | 38.48 | 38.64 | 37.25 | 37.47 | 2,157,455 | -0.61(-1.59%) |
Sep 01, 2022 | 37.86 | 38.16 | 37.37 | 38.07 | 2,479,145 | -0.04(-0.10%) |
Aug 31, 2022 | 38.75 | 38.83 | 37.80 | 38.11 | 4,649,923 | -0.43(-1.12%) |
Aug 30, 2022 | 38.54 | 38.85 | 38.01 | 38.54 | 3,575,181 | +0.45(+1.18%) |
Aug 29, 2022 | 37.70 | 38.18 | 37.41 | 38.09 | 2,703,268 | +0.25(+0.66%) |
Aug 26, 2022 | 40.56 | 40.65 | 37.82 | 37.84 | 3,932,966 | -2.66(-6.56%) |
Aug 25, 2022 | 40.01 | 41.24 | 39.87 | 40.50 | 2,349,314 | +0.58(+1.45%) |
Aug 24, 2022 | 39.93 | 40.44 | 39.66 | 39.92 | 2,127,528 | +0.01(+0.02%) |
Aug 23, 2022 | 39.54 | 40.48 | 39.54 | 39.91 | 2,063,364 | +0.25(+0.63%) |
Aug 22, 2022 | 40.90 | 40.93 | 39.52 | 39.66 | 3,860,743 | -2.22(-5.29%) |
Aug 19, 2022 | 42.67 | 42.69 | 41.56 | 41.88 | 1,926,792 | -0.99(-2.32%) |
Aug 18, 2022 | 43.17 | 43.24 | 42.52 | 42.87 | 1,523,774 | -0.46(-1.06%) |
Aug 17, 2022 | 43.34 | 43.72 | 42.84 | 43.33 | 1,887,370 | -0.73(-1.65%) |
Aug 16, 2022 | 42.75 | 44.32 | 42.75 | 44.06 | 2,438,974 | +0.91(+2.11%) |
Aug 15, 2022 | 43.07 | 43.30 | 42.80 | 43.15 | 1,971,015 | -0.17(-0.40%) |
Aug 12, 2022 | 43.51 | 43.70 | 42.95 | 43.32 | 1,833,602 | -0.05(-0.11%) |
Aug 11, 2022 | 43.03 | 44.10 | 42.97 | 43.37 | 2,988,781 | +0.94(+2.21%) |
Aug 10, 2022 | 42.57 | 43.22 | 42.27 | 42.43 | 2,350,086 | +0.75(+1.81%) |
Aug 09, 2022 | 41.91 | 41.93 | 40.90 | 41.68 | 2,901,000 | -0.23(-0.55%) |
Aug 08, 2022 | 42.25 | 42.92 | 41.73 | 41.91 | 2,687,489 | -0.08(-0.20%) |
Aug 05, 2022 | 41.76 | 42.30 | 41.47 | 41.99 | 2,199,158 | +0.48(+1.15%) |
Aug 04, 2022 | 41.27 | 42.01 | 41.10 | 41.51 | 2,267,563 | +0.34(+0.83%) |
Aug 03, 2022 | 41.13 | 41.45 | 40.58 | 41.17 | 3,235,346 | +0.41(+1.02%) |
Aug 02, 2022 | 41.53 | 41.54 | 40.73 | 40.76 | 2,428,570 | -1.08(-2.57%) |
Aug 01, 2022 | 40.87 | 42.11 | 40.43 | 41.83 | 3,840,252 | +0.75(+1.84%) |
Jul 29, 2022 | 43.68 | 44.13 | 40.56 | 41.08 | 13,490,100 | -3.58(-8.01%) |
Jul 28, 2022 | 43.26 | 44.71 | 42.66 | 44.66 | 4,710,693 | +1.57(+3.65%) |
Jul 27, 2022 | 41.94 | 43.18 | 41.61 | 43.08 | 3,256,404 | +1.42(+3.40%) |
Jul 26, 2022 | 42.50 | 42.94 | 41.54 | 41.67 | 3,712,614 | -1.99(-4.55%) |
Jul 25, 2022 | 43.60 | 43.74 | 42.85 | 43.65 | 3,178,776 | +0.02(+0.04%) |
Jul 22, 2022 | 43.74 | 44.26 | 43.38 | 43.64 | 3,657,926 | +0.15(+0.34%) |
Jul 21, 2022 | 43.59 | 43.72 | 42.99 | 43.49 | 6,632,970 | -0.62(-1.40%) |
Jul 20, 2022 | 43.90 | 44.64 | 43.73 | 44.10 | 4,093,011 | +0.18(+0.42%) |
Jul 19, 2022 | 42.49 | 44.15 | 42.35 | 43.92 | 4,401,883 | +2.03(+4.85%) |
Jul 18, 2022 | 42.16 | 42.77 | 41.69 | 41.89 | 3,218,099 | +0.10(+0.24%) |
Jul 15, 2022 | 41.91 | 42.07 | 41.29 | 41.79 | 2,239,245 | +0.49(+1.18%) |
Jul 14, 2022 | 41.23 | 41.62 | 40.77 | 41.30 | 2,676,850 | -0.53(-1.27%) |
Jul 13, 2022 | 40.71 | 41.99 | 40.38 | 41.83 | 2,582,599 | +0.24(+0.57%) |
Jul 12, 2022 | 41.10 | 42.27 | 41.10 | 41.59 | 2,376,367 | +0.48(+1.16%) |
Jul 11, 2022 | 41.51 | 41.92 | 41.00 | 41.12 | 2,293,023 | -1.02(-2.42%) |
Jul 08, 2022 | 42.07 | 42.57 | 41.38 | 42.14 | 2,374,344 | +0.00(+0.00%) |
Jul 07, 2022 | 41.41 | 42.30 | 40.90 | 42.14 | 2,819,158 | +1.04(+2.53%) |
Jul 06, 2022 | 41.24 | 41.57 | 40.59 | 41.10 | 3,557,467 | -0.08(-0.20%) |
Jul 05, 2022 | 40.05 | 41.21 | 39.61 | 41.18 | 3,729,089 | +0.61(+1.50%) |
Jul 01, 2022 | 40.49 | 40.82 | 39.67 | 40.57 | 4,215,159 | -0.04(-0.09%) |
Jun 30, 2022 | 40.90 | 40.91 | 39.84 | 40.61 | 5,454,964 | -0.89(-2.15%) |
Jun 29, 2022 | 42.41 | 42.46 | 40.93 | 41.50 | 3,488,763 | -0.85(-2.00%) |
Jun 28, 2022 | 43.96 | 44.26 | 42.31 | 42.35 | 2,850,178 | -1.35(-3.09%) |
Jun 27, 2022 | 44.19 | 44.30 | 43.07 | 43.70 | 3,146,433 | -0.44(-1.00%) |
Jun 24, 2022 | 43.36 | 44.15 | 43.18 | 44.14 | 8,293,884 | +1.17(+2.72%) |
Jun 23, 2022 | 42.36 | 43.01 | 41.93 | 42.97 | 2,369,412 | +0.92(+2.19%) |
Jun 22, 2022 | 42.17 | 42.75 | 41.91 | 42.05 | 3,398,886 | -0.59(-1.38%) |
Jun 21, 2022 | 42.70 | 43.04 | 42.31 | 42.64 | 3,859,306 | +0.63(+1.49%) |
Jun 17, 2022 | 40.98 | 42.34 | 40.86 | 42.02 | 6,767,989 | +1.10(+2.70%) |
Jun 16, 2022 | 42.02 | 42.09 | 40.61 | 40.91 | 3,751,774 | -2.02(-4.71%) |
Jun 15, 2022 | 42.27 | 43.32 | 42.25 | 42.94 | 2,535,444 | +1.18(+2.82%) |
Jun 14, 2022 | 42.22 | 42.64 | 41.41 | 41.76 | 2,770,208 | -0.33(-0.79%) |
Jun 13, 2022 | 42.29 | 42.48 | 41.28 | 42.09 | 4,007,053 | -1.40(-3.21%) |
Jun 10, 2022 | 43.72 | 44.07 | 43.30 | 43.49 | 3,059,630 | -1.04(-2.33%) |
Jun 09, 2022 | 45.25 | 45.34 | 44.46 | 44.53 | 2,440,726 | -0.81(-1.78%) |
Jun 08, 2022 | 45.07 | 45.75 | 44.87 | 45.34 | 1,982,006 | -0.16(-0.36%) |
Jun 07, 2022 | 44.75 | 45.69 | 44.37 | 45.50 | 4,077,393 | +0.02(+0.04%) |
Jun 06, 2022 | 45.79 | 45.85 | 44.79 | 45.48 | 3,211,845 | -0.10(-0.22%) |
Jun 03, 2022 | 46.10 | 46.69 | 45.43 | 45.58 | 1,980,385 | -1.15(-2.45%) |
Jun 02, 2022 | 45.71 | 46.77 | 45.52 | 46.73 | 2,839,224 | +1.37(+3.03%) |
Jun 01, 2022 | 46.56 | 46.78 | 45.04 | 45.35 | 3,438,836 | -0.57(-1.25%) |
May 31, 2022 | 45.70 | 46.14 | 45.14 | 45.93 | 4,511,853 | +0.25(+0.56%) |
May 27, 2022 | 44.44 | 45.68 | 44.42 | 45.67 | 3,598,455 | +1.19(+2.68%) |
May 26, 2022 | 43.69 | 44.76 | 43.62 | 44.48 | 3,399,751 | +1.59(+3.71%) |
May 25, 2022 | 40.97 | 43.32 | 40.97 | 42.89 | 3,742,134 | +1.48(+3.58%) |
May 24, 2022 | 41.65 | 41.73 | 40.80 | 41.40 | 4,376,598 | -0.89(-2.11%) |
May 23, 2022 | 43.12 | 43.49 | 41.81 | 42.30 | 6,012,795 | -0.77(-1.80%) |
May 20, 2022 | 43.69 | 43.69 | 41.66 | 43.07 | 9,826,830 | +2.47(+6.07%) |
May 19, 2022 | 41.39 | 41.46 | 40.20 | 40.60 | 6,611,762 | -1.24(-2.96%) |
May 18, 2022 | 42.59 | 42.91 | 41.36 | 41.84 | 4,816,808 | -2.06(-4.69%) |
May 17, 2022 | 43.62 | 44.10 | 42.78 | 43.90 | 3,769,354 | +1.15(+2.68%) |
May 16, 2022 | 42.95 | 43.23 | 42.37 | 42.75 | 3,399,326 | -0.56(-1.30%) |
May 13, 2022 | 43.25 | 43.83 | 42.86 | 43.32 | 3,139,916 | +0.31(+0.72%) |
May 12, 2022 | 41.31 | 43.40 | 41.08 | 43.01 | 4,233,250 | +1.70(+4.12%) |
May 11, 2022 | 42.51 | 42.88 | 41.26 | 41.30 | 3,469,353 | -0.97(-2.30%) |
May 10, 2022 | 43.77 | 43.95 | 41.99 | 42.28 | 3,742,684 | -0.96(-2.23%) |
May 09, 2022 | 42.77 | 43.67 | 42.26 | 43.24 | 4,538,536 | -0.09(-0.21%) |
May 06, 2022 | 43.71 | 44.08 | 42.86 | 43.33 | 4,006,356 | -1.35(-3.01%) |
May 05, 2022 | 46.66 | 46.93 | 44.32 | 44.68 | 3,861,386 | -2.69(-5.69%) |
May 04, 2022 | 47.07 | 47.42 | 45.78 | 47.37 | 5,624,430 | +0.09(+0.19%) |
May 03, 2022 | 47.57 | 47.63 | 46.46 | 47.28 | 4,016,616 | -0.22(-0.46%) |
May 02, 2022 | 47.59 | 47.89 | 46.37 | 47.50 | 3,567,112 | +0.17(+0.37%) |
Apr 29, 2022 | 48.11 | 49.06 | 47.23 | 47.33 | 7,568,891 | -1.12(-2.31%) |
Apr 28, 2022 | 48.50 | 48.76 | 47.48 | 48.45 | 2,630,417 | +0.68(+1.43%) |
Apr 27, 2022 | 47.52 | 48.35 | 47.33 | 47.77 | 2,537,926 | +0.05(+0.11%) |
Apr 26, 2022 | 48.95 | 49.41 | 47.70 | 47.71 | 3,471,589 | -1.72(-3.48%) |
Apr 25, 2022 | 49.38 | 49.57 | 48.17 | 49.43 | 3,887,791 | -0.25(-0.49%) |
Apr 22, 2022 | 50.95 | 51.22 | 49.60 | 49.68 | 3,286,802 | -1.74(-3.38%) |
Apr 21, 2022 | 53.49 | 53.59 | 51.12 | 51.42 | 2,176,550 | -1.08(-2.06%) |
Apr 20, 2022 | 52.56 | 53.41 | 52.35 | 52.50 | 1,903,628 | +0.28(+0.54%) |
Apr 19, 2022 | 50.89 | 52.31 | 50.89 | 52.22 | 2,796,484 | +1.52(+3.00%) |
Apr 18, 2022 | 50.74 | 51.23 | 50.24 | 50.70 | 2,356,377 | -0.46(-0.89%) |
Apr 14, 2022 | 51.19 | 51.55 | 50.72 | 51.15 | 1,941,711 | +0.24(+0.46%) |
Apr 13, 2022 | 50.23 | 51.09 | 50.09 | 50.92 | 2,171,783 | +0.48(+0.96%) |
Apr 12, 2022 | 50.69 | 51.62 | 50.06 | 50.43 | 2,148,931 | +0.10(+0.20%) |
Apr 11, 2022 | 51.10 | 51.74 | 50.11 | 50.33 | 2,906,912 | -1.21(-2.35%) |
Apr 08, 2022 | 51.05 | 52.02 | 50.68 | 51.54 | 3,758,792 | +0.47(+0.93%) |
Apr 07, 2022 | 50.58 | 51.28 | 49.83 | 51.07 | 3,066,192 | +0.33(+0.65%) |
Apr 06, 2022 | 50.16 | 51.07 | 49.42 | 50.74 | 2,914,654 | +0.01(+0.02%) |
Apr 05, 2022 | 51.04 | 51.59 | 49.89 | 50.73 | 3,400,976 | -1.08(-2.09%) |
Apr 04, 2022 | 51.50 | 52.22 | 51.00 | 51.82 | 2,346,503 | +0.35(+0.69%) |
Apr 01, 2022 | 52.04 | 52.24 | 50.65 | 51.46 | 2,725,062 | -0.29(-0.56%) |
Mar 31, 2022 | 52.74 | 53.07 | 51.74 | 51.75 | 3,083,378 | -1.41(-2.65%) |
Mar 30, 2022 | 54.16 | 54.47 | 52.87 | 53.16 | 2,440,675 | -1.10(-2.03%) |
Mar 29, 2022 | 53.63 | 54.69 | 53.42 | 54.26 | 2,663,529 | +1.98(+3.80%) |
Mar 28, 2022 | 52.10 | 52.39 | 51.73 | 52.28 | 2,253,755 | +0.06(+0.12%) |
Mar 25, 2022 | 51.42 | 52.44 | 51.41 | 52.22 | 2,669,255 | +1.03(+2.01%) |
Mar 24, 2022 | 51.18 | 51.48 | 50.79 | 51.19 | 1,836,536 | +0.55(+1.08%) |
Mar 23, 2022 | 51.29 | 51.64 | 50.57 | 50.64 | 3,309,565 | -0.97(-1.89%) |
Mar 22, 2022 | 52.05 | 52.59 | 51.33 | 51.62 | 4,241,054 | +0.23(+0.44%) |
Mar 21, 2022 | 52.34 | 52.44 | 51.14 | 51.39 | 4,607,198 | -0.94(-1.79%) |
Mar 18, 2022 | 51.79 | 52.46 | 51.05 | 52.33 | 7,043,782 | +0.24(+0.45%) |
Mar 17, 2022 | 50.94 | 52.31 | 50.86 | 52.09 | 4,341,036 | +0.53(+1.02%) |
Mar 16, 2022 | 50.95 | 52.62 | 50.41 | 51.56 | 4,816,811 | +1.47(+2.94%) |
Mar 15, 2022 | 49.40 | 50.26 | 49.21 | 50.09 | 3,799,647 | +1.02(+2.08%) |
Mar 14, 2022 | 49.14 | 50.13 | 48.76 | 49.07 | 4,812,788 | +0.37(+0.77%) |
Mar 11, 2022 | 49.24 | 49.83 | 48.40 | 48.69 | 4,571,027 | +0.07(+0.15%) |
Mar 10, 2022 | 47.84 | 48.73 | 47.66 | 48.62 | 2,989,596 | -0.06(-0.13%) |
Mar 09, 2022 | 48.34 | 49.20 | 48.07 | 48.69 | 4,586,417 | +1.86(+3.97%) |
Mar 08, 2022 | 46.95 | 48.77 | 45.99 | 46.83 | 5,572,812 | +0.15(+0.33%) |
Mar 07, 2022 | 50.15 | 50.15 | 46.66 | 46.68 | 5,780,987 | -2.84(-5.73%) |
Mar 04, 2022 | 50.22 | 50.42 | 48.23 | 49.52 | 4,455,562 | -1.14(-2.24%) |
Mar 03, 2022 | 51.56 | 51.76 | 50.24 | 50.65 | 3,081,566 | -0.89(-1.73%) |
Mar 02, 2022 | 50.23 | 51.79 | 50.01 | 51.54 | 3,153,203 | +1.51(+3.01%) |