Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 39.13 | 39.16 | 38.17 | 38.24 | 8,085,092 | -1.07(-2.73%) |
Mar 30, 2023 | 39.23 | 39.70 | 39.19 | 39.31 | 5,350,133 | -0.42(-1.06%) |
Mar 29, 2023 | 40.05 | 40.29 | 39.69 | 39.73 | 6,348,519 | -1.17(-2.85%) |
Mar 28, 2023 | 40.89 | 41.31 | 40.74 | 40.90 | 5,161,523 | +0.19(+0.47%) |
Mar 27, 2023 | 40.38 | 40.92 | 40.22 | 40.71 | 6,845,449 | -0.16(-0.40%) |
Mar 24, 2023 | 41.67 | 42.20 | 40.84 | 40.87 | 10,289,678 | -0.54(-1.29%) |
Mar 23, 2023 | 40.97 | 41.97 | 40.09 | 41.41 | 13,339,250 | -0.16(-0.39%) |
Mar 22, 2023 | 40.21 | 41.58 | 39.48 | 41.57 | 11,147,510 | +1.40(+3.49%) |
Mar 21, 2023 | 40.50 | 40.87 | 40.07 | 40.17 | 5,338,549 | -1.10(-2.67%) |
Mar 20, 2023 | 41.90 | 42.03 | 41.16 | 41.27 | 8,488,005 | -0.74(-1.76%) |
Mar 17, 2023 | 41.37 | 42.33 | 41.12 | 42.02 | 10,593,999 | +0.93(+2.27%) |
Mar 16, 2023 | 43.09 | 43.20 | 40.99 | 41.08 | 14,888,493 | -1.40(-3.29%) |
Mar 15, 2023 | 43.27 | 43.71 | 42.47 | 42.48 | 20,317,506 | +0.51(+1.22%) |
Mar 14, 2023 | 42.22 | 43.03 | 41.58 | 41.97 | 11,899,568 | -1.45(-3.35%) |
Mar 13, 2023 | 44.14 | 44.42 | 42.23 | 43.42 | 17,491,104 | +0.19(+0.44%) |
Mar 10, 2023 | 42.14 | 43.57 | 41.68 | 43.23 | 17,487,544 | +1.25(+2.97%) |
Mar 09, 2023 | 40.34 | 42.21 | 39.98 | 41.99 | 9,327,538 | +1.52(+3.76%) |
Mar 08, 2023 | 40.56 | 40.94 | 40.30 | 40.47 | 6,347,385 | -0.11(-0.28%) |
Mar 07, 2023 | 39.39 | 40.71 | 39.33 | 40.58 | 7,898,030 | +1.23(+3.12%) |
Mar 06, 2023 | 39.25 | 39.45 | 38.78 | 39.35 | 4,791,179 | -0.06(-0.14%) |
Mar 03, 2023 | 40.31 | 40.46 | 39.35 | 39.41 | 6,438,536 | -1.31(-3.22%) |
Mar 02, 2023 | 41.79 | 41.84 | 40.52 | 40.72 | 7,137,947 | -0.56(-1.36%) |
Mar 01, 2023 | 41.16 | 41.58 | 40.90 | 41.28 | 7,348,379 | +0.28(+0.67%) |
Feb 28, 2023 | 40.79 | 41.01 | 40.36 | 41.01 | 5,290,736 | +0.34(+0.84%) |
Feb 27, 2023 | 40.20 | 40.86 | 39.91 | 40.67 | 5,334,516 | -0.26(-0.63%) |
Feb 24, 2023 | 41.11 | 41.46 | 40.74 | 40.92 | 7,586,814 | +0.88(+2.21%) |
Feb 23, 2023 | 39.87 | 40.93 | 39.72 | 40.04 | 10,583,371 | -0.39(-0.96%) |
Feb 22, 2023 | 40.23 | 40.74 | 39.91 | 40.43 | 6,713,420 | +0.13(+0.33%) |
Feb 21, 2023 | 39.55 | 40.36 | 39.35 | 40.29 | 5,539,783 | +1.55(+4.00%) |
Feb 17, 2023 | 38.95 | 39.35 | 38.70 | 38.75 | 5,983,308 | +0.21(+0.54%) |
Feb 16, 2023 | 38.43 | 38.55 | 37.69 | 38.54 | 6,523,636 | +1.07(+2.87%) |
Feb 15, 2023 | 38.13 | 38.26 | 37.43 | 37.46 | 3,943,803 | -0.23(-0.61%) |
Feb 14, 2023 | 37.92 | 38.44 | 37.23 | 37.69 | 8,822,336 | +0.04(+0.10%) |
Feb 13, 2023 | 38.39 | 38.50 | 37.60 | 37.65 | 3,583,900 | -0.87(-2.25%) |
Feb 10, 2023 | 38.93 | 39.10 | 38.45 | 38.52 | 6,338,788 | -0.18(-0.47%) |
Feb 09, 2023 | 37.34 | 38.93 | 37.30 | 38.70 | 5,771,166 | +0.70(+1.85%) |
Feb 08, 2023 | 37.54 | 38.13 | 37.29 | 37.99 | 5,308,751 | +0.81(+2.17%) |
Feb 07, 2023 | 38.35 | 38.59 | 36.93 | 37.19 | 9,464,375 | -0.95(-2.49%) |
Feb 06, 2023 | 38.16 | 38.46 | 37.89 | 38.14 | 5,024,275 | +0.46(+1.21%) |
Feb 03, 2023 | 37.81 | 37.90 | 36.85 | 37.68 | 11,955,558 | +0.81(+2.19%) |
Feb 02, 2023 | 37.23 | 37.60 | 36.60 | 36.87 | 14,976,442 | -1.09(-2.88%) |
Feb 01, 2023 | 39.02 | 39.56 | 37.40 | 37.97 | 11,689,280 | -0.82(-2.11%) |
Jan 31, 2023 | 39.85 | 39.90 | 38.77 | 38.78 | 5,042,090 | -1.14(-2.86%) |
Jan 30, 2023 | 39.51 | 39.98 | 39.06 | 39.92 | 5,735,268 | +0.99(+2.54%) |
Jan 27, 2023 | 39.34 | 39.36 | 38.46 | 38.94 | 6,005,981 | -0.16(-0.41%) |
Jan 26, 2023 | 39.42 | 40.04 | 39.08 | 39.10 | 6,774,485 | -0.86(-2.14%) |
Jan 25, 2023 | 40.84 | 41.29 | 39.87 | 39.95 | 9,653,739 | -0.01(-0.02%) |
Jan 24, 2023 | 40.21 | 40.47 | 39.76 | 39.96 | 5,504,966 | +0.10(+0.26%) |
Jan 23, 2023 | 40.67 | 40.87 | 39.44 | 39.86 | 9,468,448 | -0.98(-2.40%) |
Jan 20, 2023 | 42.09 | 42.47 | 40.79 | 40.84 | 6,510,240 | -1.56(-3.68%) |
Jan 19, 2023 | 42.24 | 42.68 | 41.86 | 42.40 | 8,494,648 | +0.67(+1.62%) |
Jan 18, 2023 | 40.21 | 41.78 | 39.99 | 41.72 | 8,477,966 | +1.27(+3.15%) |
Jan 17, 2023 | 40.30 | 40.59 | 39.95 | 40.45 | 5,079,998 | +0.15(+0.38%) |
Jan 13, 2023 | 41.28 | 41.34 | 40.17 | 40.29 | 6,060,044 | -0.29(-0.70%) |
Jan 12, 2023 | 40.65 | 41.52 | 40.27 | 40.58 | 9,955,536 | -0.28(-0.67%) |
Jan 11, 2023 | 41.52 | 41.72 | 40.83 | 40.86 | 6,090,907 | -1.01(-2.41%) |
Jan 10, 2023 | 42.61 | 42.83 | 41.86 | 41.86 | 6,305,443 | -0.60(-1.41%) |
Jan 09, 2023 | 41.89 | 42.50 | 41.19 | 42.46 | 7,110,103 | +0.04(+0.09%) |
Jan 06, 2023 | 43.69 | 44.42 | 42.13 | 42.42 | 10,426,261 | -2.00(-4.49%) |
Jan 05, 2023 | 43.92 | 44.55 | 43.88 | 44.42 | 9,860,117 | +1.02(+2.34%) |
Jan 04, 2023 | 43.55 | 44.27 | 42.91 | 43.40 | 10,016,056 | -0.66(-1.49%) |
Jan 03, 2023 | 43.26 | 44.74 | 42.79 | 44.06 | 8,894,552 | +0.36(+0.83%) |
Dec 30, 2022 | 44.09 | 44.60 | 43.67 | 43.70 | 6,789,957 | +0.24(+0.55%) |
Dec 29, 2022 | 44.34 | 44.47 | 43.24 | 43.46 | 5,574,368 | -1.53(-3.40%) |
Dec 28, 2022 | 43.93 | 45.05 | 43.45 | 44.99 | 5,191,937 | +1.11(+2.53%) |
Dec 27, 2022 | 43.58 | 44.29 | 43.50 | 43.88 | 6,814,191 | +0.32(+0.74%) |
Dec 23, 2022 | 44.29 | 44.67 | 43.52 | 43.55 | 7,838,963 | -0.47(-1.06%) |
Dec 22, 2022 | 43.52 | 45.34 | 43.43 | 44.02 | 8,252,953 | +1.25(+2.93%) |
Dec 21, 2022 | 43.44 | 43.57 | 42.48 | 42.77 | 6,383,438 | -1.30(-2.94%) |
Dec 20, 2022 | 44.36 | 44.68 | 43.67 | 44.06 | 6,744,271 | -0.12(-0.28%) |
Dec 19, 2022 | 43.38 | 44.56 | 43.31 | 44.19 | 6,160,502 | +0.77(+1.77%) |
Dec 16, 2022 | 43.01 | 43.91 | 42.69 | 43.42 | 10,142,256 | +1.02(+2.41%) |
Dec 15, 2022 | 41.46 | 42.74 | 41.25 | 42.40 | 8,663,342 | +2.00(+4.95%) |
Dec 14, 2022 | 39.95 | 41.00 | 39.14 | 40.40 | 8,688,301 | +0.53(+1.33%) |
Dec 13, 2022 | 38.17 | 40.44 | 38.15 | 39.87 | 10,554,098 | -0.60(-1.47%) |
Dec 12, 2022 | 41.51 | 41.64 | 40.47 | 40.47 | 5,104,758 | -1.17(-2.82%) |
Dec 09, 2022 | 41.32 | 41.68 | 40.75 | 41.64 | 7,035,454 | +0.62(+1.50%) |
Dec 08, 2022 | 41.26 | 41.61 | 40.79 | 41.02 | 5,023,763 | -0.63(-1.50%) |
Dec 07, 2022 | 41.71 | 41.89 | 41.12 | 41.65 | 6,124,000 | +0.16(+0.39%) |
Dec 06, 2022 | 40.36 | 41.92 | 40.25 | 41.49 | 7,421,242 | +1.17(+2.89%) |
Dec 05, 2022 | 39.48 | 40.57 | 39.28 | 40.32 | 5,578,004 | +1.42(+3.65%) |
Dec 02, 2022 | 39.78 | 39.80 | 38.71 | 38.90 | 8,064,992 | +0.13(+0.34%) |
Dec 01, 2022 | 38.49 | 39.27 | 38.27 | 38.77 | 7,217,666 | +0.03(+0.07%) |
Nov 30, 2022 | 41.25 | 41.66 | 38.74 | 38.74 | 9,821,332 | -2.55(-6.17%) |
Nov 29, 2022 | 41.14 | 41.69 | 40.86 | 41.29 | 3,363,892 | +0.17(+0.41%) |
Nov 28, 2022 | 40.51 | 41.29 | 40.16 | 41.12 | 4,422,725 | +1.25(+3.14%) |
Nov 25, 2022 | 39.93 | 40.00 | 39.72 | 39.87 | 2,642,299 | +0.06(+0.14%) |
Nov 23, 2022 | 40.39 | 40.43 | 39.70 | 39.81 | 4,848,505 | -0.46(-1.15%) |
Nov 22, 2022 | 41.00 | 41.28 | 40.26 | 40.28 | 3,718,308 | -1.10(-2.66%) |
Nov 21, 2022 | 41.37 | 41.78 | 41.14 | 41.37 | 3,545,924 | +0.30(+0.74%) |
Nov 18, 2022 | 40.71 | 41.71 | 40.71 | 41.07 | 6,054,128 | -0.35(-0.85%) |
Nov 17, 2022 | 42.25 | 42.29 | 41.29 | 41.42 | 5,589,470 | +0.28(+0.69%) |
Nov 16, 2022 | 40.87 | 41.29 | 40.69 | 41.14 | 6,118,373 | +0.63(+1.54%) |
Nov 15, 2022 | 39.96 | 41.36 | 39.73 | 40.51 | 10,573,042 | -0.69(-1.68%) |
Nov 14, 2022 | 40.92 | 41.27 | 40.19 | 41.20 | 6,691,638 | +0.67(+1.66%) |
Nov 11, 2022 | 41.12 | 41.55 | 40.34 | 40.53 | 5,913,284 | -0.81(-1.95%) |
Nov 10, 2022 | 43.01 | 43.57 | 41.24 | 41.34 | 10,772,738 | -5.07(-10.92%) |
Nov 09, 2022 | 45.09 | 46.54 | 44.79 | 46.40 | 8,384,702 | +1.87(+4.19%) |
Nov 08, 2022 | 44.75 | 45.56 | 43.80 | 44.54 | 9,300,560 | -0.45(-1.01%) |
Nov 07, 2022 | 45.56 | 46.09 | 44.87 | 44.99 | 5,459,725 | -0.89(-1.94%) |
Nov 04, 2022 | 45.71 | 47.49 | 45.23 | 45.88 | 11,739,598 | -1.34(-2.83%) |
Nov 03, 2022 | 47.11 | 47.76 | 46.43 | 47.22 | 8,626,614 | +0.98(+2.11%) |
Nov 02, 2022 | 44.15 | 46.24 | 46.24 | 12,735,210 | +2.25(+5.12%) | |
Nov 01, 2022 | 42.74 | 44.28 | 42.68 | 43.99 | 6,377,431 | +0.39(+0.89%) |
Oct 31, 2022 | 43.56 | 43.82 | 43.14 | 43.60 | 7,343,968 | +0.61(+1.41%) |
Oct 28, 2022 | 45.16 | 45.21 | 42.86 | 42.99 | 7,890,665 | -2.15(-4.76%) |
Oct 27, 2022 | 44.42 | 45.28 | 43.97 | 45.14 | 8,022,496 | +0.54(+1.21%) |
Oct 26, 2022 | 44.73 | 44.77 | 43.35 | 44.60 | 8,689,692 | +0.63(+1.44%) |
Oct 25, 2022 | 45.42 | 45.44 | 43.88 | 43.97 | 8,963,858 | -1.42(-3.13%) |
Oct 24, 2022 | 46.13 | 46.82 | 45.10 | 45.39 | 8,532,580 | -1.13(-2.42%) |
Oct 21, 2022 | 48.97 | 49.38 | 46.39 | 46.52 | 9,424,329 | -2.34(-4.79%) |
Oct 20, 2022 | 48.19 | 49.08 | 46.99 | 48.86 | 7,395,339 | +0.84(+1.76%) |
Oct 19, 2022 | 47.91 | 48.79 | 47.19 | 48.01 | 7,236,963 | +0.69(+1.46%) |
Oct 18, 2022 | 46.29 | 48.31 | 46.23 | 47.32 | 9,724,933 | -1.19(-2.46%) |
Oct 17, 2022 | 49.29 | 49.31 | 48.16 | 48.52 | 8,079,145 | -2.57(-5.03%) |
Oct 14, 2022 | 48.21 | 51.31 | 47.76 | 51.08 | 10,660,482 | +2.18(+4.45%) |
Oct 13, 2022 | 53.75 | 54.06 | 48.44 | 48.90 | 16,677,055 | -2.70(-5.23%) |
Oct 12, 2022 | 51.12 | 51.66 | 50.66 | 51.60 | 6,005,771 | +0.35(+0.68%) |
Oct 11, 2022 | 51.09 | 51.80 | 49.75 | 51.25 | 9,231,962 | +0.68(+1.35%) |
Oct 10, 2022 | 49.48 | 51.24 | 49.44 | 50.57 | 7,896,895 | +0.77(+1.54%) |
Oct 07, 2022 | 48.26 | 50.28 | 48.17 | 49.80 | 10,601,577 | +2.63(+5.58%) |
Oct 06, 2022 | 46.57 | 47.29 | 45.83 | 47.17 | 10,583,054 | +1.00(+2.17%) |
Oct 05, 2022 | 47.08 | 47.67 | 45.61 | 46.17 | 9,506,694 | +0.22(+0.47%) |
Oct 04, 2022 | 47.46 | 47.47 | 45.95 | 45.95 | 11,764,846 | -3.04(-6.21%) |
Oct 03, 2022 | 50.57 | 51.11 | 48.42 | 48.99 | 9,764,238 | -2.70(-5.22%) |
Sep 30, 2022 | 50.39 | 51.71 | 49.28 | 51.69 | 8,447,732 | +1.54(+3.08%) |
Sep 29, 2022 | 49.08 | 50.93 | 49.00 | 50.15 | 12,117,795 | +2.06(+4.27%) |
Sep 28, 2022 | 49.80 | 50.26 | 47.61 | 48.09 | 12,843,460 | -1.96(-3.92%) |
Sep 27, 2022 | 48.77 | 50.73 | 48.13 | 50.05 | 15,440,171 | +0.25(+0.49%) |
Sep 26, 2022 | 49.23 | 50.13 | 48.22 | 49.80 | 10,871,644 | +1.00(+2.06%) |
Sep 23, 2022 | 48.16 | 49.98 | 48.15 | 48.80 | 11,902,865 | +1.57(+3.33%) |
Sep 22, 2022 | 46.65 | 47.41 | 46.38 | 47.23 | 9,894,462 | +0.82(+1.78%) |
Sep 21, 2022 | 44.37 | 46.40 | 43.63 | 46.40 | 14,987,545 | +1.58(+3.53%) |
Sep 20, 2022 | 44.62 | 45.49 | 44.40 | 44.82 | 8,840,329 | +0.99(+2.25%) |
Sep 19, 2022 | 45.29 | 45.30 | 43.83 | 43.84 | 7,696,243 | -0.64(-1.45%) |
Sep 16, 2022 | 44.85 | 45.29 | 44.36 | 44.48 | 12,304,869 | +0.68(+1.56%) |
Sep 15, 2022 | 43.21 | 44.12 | 42.55 | 43.80 | 11,205,424 | +0.96(+2.23%) |
Sep 14, 2022 | 42.86 | 43.60 | 42.48 | 42.84 | 9,798,435 | -0.29(-0.68%) |
Sep 13, 2022 | 41.49 | 43.37 | 41.22 | 43.14 | 14,891,691 | +3.45(+8.69%) |
Sep 12, 2022 | 40.12 | 40.19 | 39.54 | 39.69 | 9,761,278 | -0.87(-2.15%) |
Sep 09, 2022 | 41.38 | 41.42 | 40.37 | 40.56 | 9,770,333 | -1.30(-3.10%) |
Sep 08, 2022 | 42.95 | 43.18 | 41.75 | 41.86 | 11,553,685 | -0.54(-1.27%) |
Sep 07, 2022 | 44.07 | 44.09 | 42.21 | 42.40 | 9,418,372 | -1.56(-3.56%) |
Sep 06, 2022 | 43.43 | 44.49 | 43.21 | 43.96 | 9,862,488 | +0.34(+0.78%) |
Sep 02, 2022 | 41.89 | 44.04 | 41.61 | 43.62 | 12,867,190 | +0.89(+2.08%) |
Sep 01, 2022 | 43.50 | 44.10 | 42.64 | 42.73 | 9,243,970 | -0.23(-0.53%) |
Aug 31, 2022 | 41.95 | 42.99 | 41.67 | 42.96 | 9,712,290 | +0.64(+1.52%) |
Aug 30, 2022 | 41.14 | 42.75 | 41.10 | 42.31 | 11,147,289 | +0.94(+2.27%) |
Aug 29, 2022 | 41.46 | 41.67 | 40.74 | 41.37 | 9,643,232 | +0.52(+1.28%) |
Aug 26, 2022 | 38.27 | 40.85 | 38.16 | 40.85 | 13,132,901 | +2.61(+6.84%) |
Aug 25, 2022 | 39.06 | 39.26 | 38.22 | 38.24 | 6,548,596 | -1.11(-2.82%) |
Aug 24, 2022 | 39.62 | 39.76 | 39.05 | 39.35 | 7,213,754 | -0.24(-0.60%) |
Aug 23, 2022 | 39.47 | 39.69 | 38.99 | 39.58 | 6,311,125 | +0.22(+0.55%) |
Aug 22, 2022 | 38.73 | 39.55 | 38.68 | 39.37 | 7,544,099 | +1.57(+4.16%) |
Aug 19, 2022 | 37.32 | 37.96 | 37.26 | 37.79 | 7,456,383 | +0.98(+2.65%) |
Aug 18, 2022 | 36.99 | 37.22 | 36.68 | 36.82 | 5,506,826 | -0.18(-0.49%) |
Aug 17, 2022 | 37.13 | 37.36 | 36.52 | 37.00 | 7,764,232 | +0.51(+1.40%) |
Aug 16, 2022 | 36.81 | 36.95 | 36.13 | 36.49 | 6,625,294 | -0.13(-0.36%) |
Aug 15, 2022 | 37.34 | 37.34 | 36.52 | 36.62 | 5,188,762 | -0.32(-0.87%) |
Aug 12, 2022 | 37.84 | 38.01 | 36.89 | 36.94 | 6,287,213 | -1.25(-3.27%) |
Aug 11, 2022 | 37.65 | 38.33 | 37.29 | 38.19 | 7,105,224 | +0.00(+0.00%) |
Aug 10, 2022 | 38.41 | 38.81 | 38.14 | 38.19 | 11,307,982 | -1.67(-4.18%) |
Aug 09, 2022 | 39.69 | 40.07 | 39.59 | 39.86 | 5,036,738 | +0.32(+0.81%) |
Aug 08, 2022 | 39.10 | 39.75 | 38.64 | 39.54 | 6,998,357 | +0.08(+0.19%) |
Aug 05, 2022 | 40.16 | 40.16 | 39.31 | 39.46 | 7,518,559 | +0.16(+0.41%) |
Aug 04, 2022 | 39.26 | 39.62 | 39.12 | 39.30 | 5,148,160 | +0.08(+0.19%) |
Aug 03, 2022 | 40.04 | 40.10 | 38.98 | 39.22 | 8,110,232 | -1.23(-3.04%) |
Aug 02, 2022 | 40.29 | 40.73 | 39.52 | 40.46 | 8,323,515 | +0.48(+1.21%) |
Aug 01, 2022 | 40.28 | 40.41 | 39.45 | 39.97 | 8,007,261 | +0.28(+0.72%) |
Jul 29, 2022 | 40.59 | 40.76 | 39.51 | 39.69 | 9,433,038 | -1.20(-2.94%) |
Jul 28, 2022 | 41.76 | 42.54 | 40.75 | 40.89 | 8,813,661 | -1.04(-2.48%) |
Jul 27, 2022 | 43.44 | 43.51 | 41.52 | 41.93 | 11,224,300 | -2.29(-5.18%) |
Jul 26, 2022 | 43.57 | 44.42 | 43.53 | 44.23 | 6,287,860 | +1.01(+2.35%) |
Jul 25, 2022 | 43.16 | 43.71 | 43.00 | 43.21 | 6,729,347 | -0.08(-0.18%) |
Jul 22, 2022 | 42.48 | 43.80 | 42.21 | 43.29 | 7,380,082 | +0.78(+1.83%) |
Jul 21, 2022 | 43.53 | 44.07 | 42.50 | 42.51 | 10,616,974 | -0.87(-2.01%) |
Jul 20, 2022 | 43.88 | 44.20 | 43.03 | 43.38 | 9,938,809 | -0.57(-1.29%) |
Jul 19, 2022 | 45.44 | 45.60 | 43.79 | 43.95 | 8,381,660 | -2.48(-5.34%) |
Jul 18, 2022 | 44.93 | 46.75 | 44.76 | 46.43 | 6,908,922 | +0.75(+1.64%) |
Jul 15, 2022 | 46.34 | 46.83 | 45.65 | 45.68 | 8,439,406 | -1.81(-3.81%) |
Jul 14, 2022 | 48.55 | 49.19 | 47.32 | 47.49 | 15,948,920 | +0.27(+0.58%) |
Jul 13, 2022 | 48.18 | 48.28 | 46.49 | 47.22 | 16,111,594 | +0.46(+0.99%) |
Jul 12, 2022 | 46.07 | 47.19 | 45.49 | 46.75 | 11,734,734 | +0.82(+1.79%) |
Jul 11, 2022 | 45.55 | 46.11 | 45.33 | 45.93 | 12,963,721 | +1.04(+2.32%) |
Jul 08, 2022 | 45.24 | 45.61 | 44.47 | 44.89 | 9,123,066 | +0.03(+0.06%) |
Jul 07, 2022 | 45.77 | 45.77 | 44.64 | 44.86 | 5,704,130 | -1.35(-2.93%) |
Jul 06, 2022 | 46.50 | 47.09 | 45.58 | 46.21 | 9,863,020 | -0.31(-0.67%) |
Jul 05, 2022 | 48.02 | 48.73 | 46.52 | 46.53 | 12,551,911 | -0.20(-0.43%) |
Jul 01, 2022 | 47.87 | 48.57 | 46.57 | 46.73 | 13,666,026 | -0.95(-1.99%) |
Jun 30, 2022 | 47.94 | 48.86 | 46.85 | 47.67 | 13,585,206 | +0.77(+1.64%) |
Jun 29, 2022 | 46.72 | 47.39 | 46.44 | 46.91 | 10,198,138 | +0.11(+0.24%) |
Jun 28, 2022 | 44.63 | 46.86 | 43.93 | 46.79 | 10,127,342 | +1.80(+4.00%) |
Jun 27, 2022 | 44.42 | 45.26 | 44.36 | 44.99 | 8,798,473 | +0.35(+0.79%) |
Jun 24, 2022 | 46.82 | 46.84 | 44.64 | 44.64 | 10,046,731 | -2.99(-6.28%) |
Jun 23, 2022 | 48.04 | 49.00 | 47.47 | 47.64 | 8,812,318 | -0.98(-2.01%) |
Jun 22, 2022 | 49.58 | 49.69 | 47.48 | 48.61 | 10,443,224 | +0.20(+0.41%) |
Jun 21, 2022 | 49.29 | 49.33 | 48.01 | 48.41 | 12,447,720 | -2.56(-5.02%) |
Jun 17, 2022 | 51.06 | 51.99 | 50.00 | 50.97 | 16,162,653 | -0.09(-0.19%) |
Jun 16, 2022 | 50.20 | 51.83 | 50.10 | 51.06 | 19,734,464 | +3.06(+6.37%) |
Jun 15, 2022 | 48.48 | 49.85 | 46.73 | 48.01 | 16,614,489 | -1.41(-2.86%) |
Jun 14, 2022 | 48.58 | 50.26 | 48.32 | 49.42 | 14,760,978 | +0.26(+0.52%) |
Jun 13, 2022 | 48.03 | 49.52 | 47.54 | 49.16 | 20,317,206 | +3.52(+7.72%) |
Jun 10, 2022 | 44.56 | 45.67 | 44.38 | 45.64 | 28,246,406 | +2.49(+5.77%) |
Jun 09, 2022 | 41.58 | 43.15 | 41.10 | 43.15 | 10,281,198 | +1.96(+4.76%) |
Jun 08, 2022 | 40.67 | 41.34 | 40.29 | 41.19 | 7,670,429 | +0.88(+2.19%) |
Jun 07, 2022 | 41.83 | 41.92 | 40.21 | 40.30 | 8,579,787 | -0.81(-1.96%) |
Jun 06, 2022 | 40.48 | 41.34 | 40.11 | 41.11 | 8,441,925 | -0.21(-0.50%) |
Jun 03, 2022 | 40.99 | 41.54 | 40.67 | 41.32 | 9,513,053 | +1.30(+3.24%) |
Jun 02, 2022 | 41.63 | 42.12 | 40.02 | 40.02 | 12,988,663 | -1.58(-3.80%) |
Jun 01, 2022 | 40.48 | 42.12 | 40.28 | 41.60 | 17,632,654 | +0.69(+1.69%) |
May 31, 2022 | 40.84 | 41.50 | 40.25 | 40.91 | 11,150,496 | +0.45(+1.12%) |
May 27, 2022 | 42.04 | 42.07 | 40.46 | 40.46 | 14,483,260 | -2.11(-4.96%) |
May 26, 2022 | 44.06 | 44.09 | 42.19 | 42.57 | 11,071,346 | -1.74(-3.93%) |
May 25, 2022 | 45.51 | 45.59 | 43.87 | 44.31 | 14,851,901 | -0.79(-1.74%) |
May 24, 2022 | 45.44 | 46.70 | 44.87 | 45.10 | 18,616,470 | +0.63(+1.43%) |
May 23, 2022 | 45.43 | 46.01 | 44.28 | 44.46 | 16,353,745 | -1.75(-3.79%) |
May 20, 2022 | 45.33 | 48.35 | 45.20 | 46.21 | 20,985,598 | -0.02(-0.04%) |
May 19, 2022 | 46.43 | 46.77 | 45.15 | 46.23 | 17,683,364 | +0.57(+1.24%) |
May 18, 2022 | 43.25 | 45.93 | 43.19 | 45.67 | 16,960,976 | +3.42(+8.09%) |
May 17, 2022 | 42.64 | 43.51 | 42.22 | 42.25 | 13,928,624 | -1.77(-4.02%) |
May 16, 2022 | 44.06 | 44.59 | 43.21 | 44.02 | 15,862,502 | +0.28(+0.65%) |
May 13, 2022 | 44.89 | 45.13 | 43.37 | 43.73 | 12,661,324 | -2.18(-4.75%) |
May 12, 2022 | 46.59 | 47.58 | 45.10 | 45.91 | 22,316,482 | +0.09(+0.21%) |
May 11, 2022 | 44.61 | 45.97 | 43.29 | 45.82 | 22,009,428 | +1.45(+3.27%) |
May 10, 2022 | 43.18 | 45.33 | 42.81 | 44.37 | 14,376,663 | -0.19(-0.43%) |
May 09, 2022 | 43.17 | 44.92 | 42.91 | 44.56 | 21,149,812 | +2.68(+6.40%) |
May 06, 2022 | 41.95 | 43.02 | 41.21 | 41.88 | 21,161,728 | +0.46(+1.12%) |
May 05, 2022 | 39.47 | 42.18 | 39.46 | 41.41 | 32,303,844 | +2.73(+7.05%) |
May 04, 2022 | 41.02 | 41.68 | 38.53 | 38.68 | 19,237,316 | -2.46(-5.99%) |
May 03, 2022 | 41.41 | 41.76 | 40.65 | 41.15 | 14,718,248 | -0.39(-0.93%) |
May 02, 2022 | 42.05 | 43.46 | 41.24 | 41.54 | 21,307,682 | -0.48(-1.15%) |
Apr 29, 2022 | 39.92 | 42.19 | 39.50 | 42.02 | 22,069,076 | +2.86(+7.31%) |
Apr 28, 2022 | 40.24 | 41.15 | 38.77 | 39.16 | 19,082,538 | -2.07(-5.03%) |
Apr 27, 2022 | 41.20 | 41.65 | 40.09 | 41.23 | 21,040,854 | -0.22(-0.53%) |
Apr 26, 2022 | 39.65 | 41.45 | 39.62 | 41.45 | 19,906,838 | +2.26(+5.78%) |
Apr 25, 2022 | 40.09 | 40.97 | 39.14 | 39.19 | 23,487,192 | -0.46(-1.17%) |
Apr 22, 2022 | 37.78 | 39.74 | 37.71 | 39.65 | 19,637,454 | +2.07(+5.52%) |
Apr 21, 2022 | 35.83 | 37.72 | 35.62 | 37.58 | 14,071,128 | +1.08(+2.96%) |
Apr 20, 2022 | 36.12 | 36.68 | 36.01 | 36.50 | 12,392,744 | +0.09(+0.26%) |
Apr 19, 2022 | 37.66 | 37.68 | 36.29 | 36.40 | 8,074,398 | -1.22(-3.25%) |
Apr 18, 2022 | 37.83 | 38.04 | 37.33 | 37.62 | 10,748,681 | -0.04(-0.10%) |
Apr 14, 2022 | 36.73 | 37.69 | 36.52 | 37.66 | 9,611,099 | +0.93(+2.53%) |
Apr 13, 2022 | 37.68 | 37.69 | 36.63 | 36.73 | 10,540,127 | -0.89(-2.37%) |
Apr 12, 2022 | 36.79 | 37.89 | 36.34 | 37.62 | 12,532,462 | +0.27(+0.74%) |
Apr 11, 2022 | 36.67 | 37.42 | 36.52 | 37.35 | 12,415,309 | +1.24(+3.44%) |
Apr 08, 2022 | 36.04 | 36.35 | 35.61 | 36.11 | 8,222,483 | +0.22(+0.61%) |
Apr 07, 2022 | 36.42 | 36.76 | 35.60 | 35.89 | 11,335,358 | -0.36(-0.99%) |
Apr 06, 2022 | 36.22 | 36.75 | 35.89 | 36.25 | 13,242,827 | +0.68(+1.92%) |
Apr 05, 2022 | 34.93 | 35.75 | 34.53 | 35.57 | 9,796,488 | +0.89(+2.57%) |
Apr 04, 2022 | 35.27 | 35.39 | 34.68 | 34.68 | 7,180,737 | -0.61(-1.72%) |