Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 44.49 | 45.62 | 44.36 | 45.38 | 6,859,742 | +0.85(+1.91%) |
Apr 27, 2023 | 44.12 | 44.82 | 43.05 | 44.53 | 11,402,187 | +2.15(+5.07%) |
Apr 26, 2023 | 42.52 | 43.43 | 42.24 | 42.38 | 8,782,692 | -0.64(-1.48%) |
Apr 25, 2023 | 42.60 | 43.18 | 42.57 | 43.02 | 6,075,384 | +0.15(+0.34%) |
Apr 24, 2023 | 42.30 | 43.14 | 42.20 | 42.87 | 4,314,016 | +0.73(+1.74%) |
Apr 21, 2023 | 42.39 | 42.39 | 41.79 | 42.14 | 3,211,821 | -0.27(-0.63%) |
Apr 20, 2023 | 42.37 | 42.72 | 42.24 | 42.40 | 3,708,211 | -0.32(-0.74%) |
Apr 19, 2023 | 42.86 | 43.15 | 42.54 | 42.72 | 4,136,749 | -0.32(-0.75%) |
Apr 18, 2023 | 43.14 | 43.40 | 42.87 | 43.05 | 3,795,548 | +0.22(+0.52%) |
Apr 17, 2023 | 43.01 | 43.01 | 42.47 | 42.82 | 3,778,657 | +0.27(+0.64%) |
Apr 14, 2023 | 42.56 | 43.16 | 42.16 | 42.55 | 3,687,060 | -0.08(-0.18%) |
Apr 13, 2023 | 42.00 | 42.63 | 41.89 | 42.62 | 3,965,134 | +0.81(+1.94%) |
Apr 12, 2023 | 42.97 | 43.11 | 41.53 | 41.81 | 4,412,012 | -0.70(-1.66%) |
Apr 11, 2023 | 42.31 | 42.73 | 42.04 | 42.52 | 3,752,813 | +0.10(+0.23%) |
Apr 10, 2023 | 42.12 | 42.68 | 42.12 | 42.42 | 3,355,333 | -0.17(-0.39%) |
Apr 06, 2023 | 42.65 | 42.84 | 42.26 | 42.59 | 3,713,545 | -0.27(-0.64%) |
Apr 05, 2023 | 43.25 | 43.26 | 42.71 | 42.86 | 3,925,209 | -0.47(-1.08%) |
Apr 04, 2023 | 43.62 | 43.62 | 42.83 | 43.33 | 3,590,312 | +0.05(+0.11%) |
Apr 03, 2023 | 43.15 | 43.34 | 42.84 | 43.28 | 3,621,499 | -0.09(-0.20%) |
Mar 31, 2023 | 43.08 | 43.41 | 42.75 | 43.37 | 4,147,283 | +0.45(+1.05%) |
Mar 30, 2023 | 43.16 | 43.32 | 42.64 | 42.92 | 3,539,546 | +0.27(+0.64%) |
Mar 29, 2023 | 42.22 | 42.68 | 42.22 | 42.64 | 3,670,917 | +0.74(+1.77%) |
Mar 28, 2023 | 41.75 | 42.03 | 41.60 | 41.90 | 2,892,501 | +0.26(+0.63%) |
Mar 27, 2023 | 41.80 | 42.05 | 41.59 | 41.64 | 4,133,734 | -0.06(-0.14%) |
Mar 24, 2023 | 41.26 | 41.89 | 40.72 | 41.70 | 4,646,769 | +0.21(+0.49%) |
Mar 23, 2023 | 42.12 | 42.22 | 41.07 | 41.49 | 4,919,805 | -0.40(-0.96%) |
Mar 22, 2023 | 42.61 | 43.09 | 41.86 | 41.89 | 5,205,748 | -0.87(-2.03%) |
Mar 21, 2023 | 42.17 | 42.99 | 42.13 | 42.76 | 6,264,375 | +0.69(+1.65%) |
Mar 20, 2023 | 41.15 | 42.48 | 41.05 | 42.07 | 6,343,068 | +0.93(+2.27%) |
Mar 17, 2023 | 40.22 | 41.35 | 40.02 | 41.13 | 11,772,742 | +0.62(+1.53%) |
Mar 16, 2023 | 39.37 | 40.68 | 39.32 | 40.51 | 6,161,674 | +0.63(+1.57%) |
Mar 15, 2023 | 39.58 | 40.02 | 39.22 | 39.89 | 5,873,394 | -0.34(-0.85%) |
Mar 14, 2023 | 40.84 | 41.00 | 39.70 | 40.23 | 6,515,610 | +0.07(+0.17%) |
Mar 13, 2023 | 40.68 | 40.93 | 40.09 | 40.16 | 6,083,677 | -0.93(-2.26%) |
Mar 10, 2023 | 41.78 | 41.90 | 40.73 | 41.09 | 4,631,584 | -0.89(-2.12%) |
Mar 09, 2023 | 43.03 | 43.28 | 41.95 | 41.98 | 4,184,960 | -1.04(-2.41%) |
Mar 08, 2023 | 42.62 | 43.09 | 41.95 | 43.02 | 6,276,289 | +0.27(+0.64%) |
Mar 07, 2023 | 43.60 | 43.82 | 42.59 | 42.74 | 5,480,663 | -0.75(-1.72%) |
Mar 06, 2023 | 44.66 | 44.80 | 43.39 | 43.49 | 6,144,244 | -1.25(-2.80%) |
Mar 03, 2023 | 44.64 | 44.94 | 44.52 | 44.75 | 3,852,494 | +0.45(+1.01%) |
Mar 02, 2023 | 44.22 | 44.45 | 44.03 | 44.30 | 4,262,135 | -0.17(-0.37%) |
Mar 01, 2023 | 44.40 | 44.97 | 44.10 | 44.46 | 4,357,916 | -0.15(-0.33%) |
Feb 28, 2023 | 44.42 | 45.01 | 44.30 | 44.61 | 5,493,193 | +0.10(+0.22%) |
Feb 27, 2023 | 44.05 | 44.56 | 43.81 | 44.51 | 5,337,739 | +0.71(+1.62%) |
Feb 24, 2023 | 43.45 | 43.98 | 43.06 | 43.80 | 5,962,687 | -0.27(-0.62%) |
Feb 23, 2023 | 44.12 | 44.60 | 42.48 | 44.08 | 12,817,400 | -2.43(-5.22%) |
Feb 22, 2023 | 46.77 | 46.97 | 46.07 | 46.50 | 7,573,813 | -0.04(-0.08%) |
Feb 21, 2023 | 46.54 | 47.44 | 46.48 | 46.54 | 6,118,877 | -0.34(-0.73%) |
Feb 17, 2023 | 47.19 | 47.33 | 46.41 | 46.88 | 5,671,512 | -0.41(-0.86%) |
Feb 16, 2023 | 47.25 | 47.80 | 46.93 | 47.29 | 3,869,217 | -0.96(-1.99%) |
Feb 15, 2023 | 47.05 | 48.26 | 46.85 | 48.25 | 3,815,331 | +0.83(+1.74%) |
Feb 14, 2023 | 47.36 | 47.81 | 46.85 | 47.43 | 4,033,119 | -0.13(-0.27%) |
Feb 13, 2023 | 46.84 | 47.64 | 46.57 | 47.55 | 4,881,056 | +0.83(+1.77%) |
Feb 10, 2023 | 46.73 | 46.97 | 46.31 | 46.73 | 3,853,419 | -0.30(-0.64%) |
Feb 09, 2023 | 48.35 | 48.45 | 46.80 | 47.03 | 3,161,293 | -0.75(-1.57%) |
Feb 08, 2023 | 48.21 | 48.21 | 47.45 | 47.78 | 3,528,627 | -0.98(-2.01%) |
Feb 07, 2023 | 48.37 | 48.95 | 47.69 | 48.76 | 3,639,075 | +0.18(+0.38%) |
Feb 06, 2023 | 48.62 | 48.98 | 48.25 | 48.57 | 3,233,221 | -0.66(-1.34%) |
Feb 03, 2023 | 48.90 | 49.86 | 48.70 | 49.24 | 3,918,370 | -0.97(-1.94%) |
Feb 02, 2023 | 49.32 | 50.76 | 49.26 | 50.21 | 6,573,415 | +1.22(+2.50%) |
Feb 01, 2023 | 47.88 | 49.32 | 47.32 | 48.98 | 4,696,674 | +0.87(+1.82%) |
Jan 31, 2023 | 47.53 | 48.16 | 47.42 | 48.11 | 4,481,916 | +0.59(+1.25%) |
Jan 30, 2023 | 46.96 | 48.48 | 46.95 | 47.52 | 4,183,704 | -0.11(-0.22%) |
Jan 27, 2023 | 47.59 | 48.30 | 47.51 | 47.62 | 4,014,308 | -0.16(-0.33%) |
Jan 26, 2023 | 48.07 | 48.08 | 46.81 | 47.78 | 4,273,264 | +0.22(+0.47%) |
Jan 25, 2023 | 45.16 | 47.69 | 45.02 | 47.55 | 6,128,130 | +2.18(+4.80%) |
Jan 24, 2023 | 45.95 | 46.09 | 45.20 | 45.38 | 5,002,581 | -0.94(-2.04%) |
Jan 23, 2023 | 45.62 | 46.49 | 45.26 | 46.32 | 3,348,568 | +0.97(+2.14%) |
Jan 20, 2023 | 44.47 | 45.42 | 44.26 | 45.35 | 3,534,490 | +1.09(+2.46%) |
Jan 19, 2023 | 44.37 | 44.64 | 43.68 | 44.26 | 5,778,757 | -0.43(-0.96%) |
Jan 18, 2023 | 45.68 | 46.06 | 44.66 | 44.69 | 3,528,054 | -0.77(-1.69%) |
Jan 17, 2023 | 44.93 | 45.79 | 44.76 | 45.46 | 5,365,038 | +0.50(+1.10%) |
Jan 13, 2023 | 44.43 | 45.00 | 44.16 | 44.96 | 3,218,961 | -0.17(-0.37%) |
Jan 12, 2023 | 45.42 | 45.48 | 44.53 | 45.12 | 3,922,478 | -0.17(-0.39%) |
Jan 11, 2023 | 44.41 | 45.37 | 44.24 | 45.30 | 5,614,691 | +1.48(+3.37%) |
Jan 10, 2023 | 42.10 | 43.86 | 42.10 | 43.82 | 4,560,818 | +1.53(+3.61%) |
Jan 09, 2023 | 43.50 | 44.16 | 42.22 | 42.30 | 7,294,876 | -1.55(-3.52%) |
Jan 06, 2023 | 42.39 | 44.17 | 41.85 | 43.84 | 5,446,932 | +1.95(+4.66%) |
Jan 05, 2023 | 41.80 | 42.14 | 41.33 | 41.89 | 3,856,498 | +0.01(+0.02%) |
Jan 04, 2023 | 41.59 | 42.12 | 41.09 | 41.88 | 3,850,724 | +0.91(+2.23%) |
Jan 03, 2023 | 40.90 | 41.46 | 40.37 | 40.97 | 4,624,590 | +0.66(+1.64%) |
Dec 30, 2022 | 40.08 | 40.32 | 39.83 | 40.30 | 4,558,604 | -0.34(-0.84%) |
Dec 29, 2022 | 39.14 | 40.74 | 39.13 | 40.64 | 6,569,730 | +1.85(+4.76%) |
Dec 28, 2022 | 38.93 | 39.26 | 38.64 | 38.80 | 3,653,766 | -0.16(-0.40%) |
Dec 27, 2022 | 38.98 | 39.24 | 38.58 | 38.95 | 4,068,067 | -0.09(-0.22%) |
Dec 23, 2022 | 38.74 | 39.20 | 38.41 | 39.04 | 2,491,327 | +0.05(+0.12%) |
Dec 22, 2022 | 39.49 | 39.57 | 38.37 | 38.99 | 4,045,825 | -1.13(-2.81%) |
Dec 21, 2022 | 40.11 | 40.33 | 39.86 | 40.12 | 4,167,103 | +0.30(+0.76%) |
Dec 20, 2022 | 40.27 | 40.30 | 39.51 | 39.82 | 4,396,883 | -0.36(-0.90%) |
Dec 19, 2022 | 39.93 | 40.25 | 39.49 | 40.18 | 8,043,563 | +0.33(+0.83%) |
Dec 16, 2022 | 40.86 | 40.97 | 39.48 | 39.85 | 14,982,520 | -1.25(-3.05%) |
Dec 15, 2022 | 41.85 | 41.93 | 40.83 | 41.10 | 5,316,817 | -1.42(-3.34%) |
Dec 14, 2022 | 42.38 | 43.04 | 41.69 | 42.52 | 5,823,116 | +0.03(+0.07%) |
Dec 13, 2022 | 44.08 | 44.57 | 42.10 | 42.49 | 5,819,154 | +0.00(+0.00%) |
Dec 12, 2022 | 42.47 | 42.50 | 41.88 | 42.49 | 4,359,820 | +0.08(+0.18%) |
Dec 09, 2022 | 42.31 | 42.81 | 42.09 | 42.41 | 4,201,801 | -0.23(-0.55%) |
Dec 08, 2022 | 42.28 | 42.92 | 42.04 | 42.65 | 3,966,494 | +0.70(+1.67%) |
Dec 07, 2022 | 41.89 | 42.68 | 41.75 | 41.95 | 5,693,305 | -0.18(-0.44%) |
Dec 06, 2022 | 42.50 | 42.59 | 41.54 | 42.13 | 8,942,924 | -0.57(-1.34%) |
Dec 05, 2022 | 43.59 | 43.66 | 42.59 | 42.70 | 4,775,735 | -1.22(-2.79%) |
Dec 02, 2022 | 43.55 | 44.17 | 43.13 | 43.93 | 4,463,488 | +0.04(+0.09%) |
Dec 01, 2022 | 44.08 | 44.79 | 43.78 | 43.89 | 4,923,983 | -0.27(-0.62%) |
Nov 30, 2022 | 42.61 | 44.35 | 42.30 | 44.16 | 9,135,314 | +1.84(+4.34%) |
Nov 29, 2022 | 43.13 | 43.19 | 42.18 | 42.33 | 4,572,270 | -0.54(-1.26%) |
Nov 28, 2022 | 43.52 | 43.89 | 42.79 | 42.87 | 6,078,974 | -0.69(-1.58%) |
Nov 25, 2022 | 43.20 | 43.72 | 43.09 | 43.55 | 2,409,295 | -0.18(-0.42%) |
Nov 23, 2022 | 43.85 | 44.27 | 43.62 | 43.74 | 5,151,687 | +0.10(+0.22%) |
Nov 22, 2022 | 43.40 | 43.67 | 42.94 | 43.64 | 3,943,379 | +0.39(+0.89%) |
Nov 21, 2022 | 43.86 | 44.10 | 43.07 | 43.25 | 4,235,857 | -0.92(-2.08%) |
Nov 18, 2022 | 44.60 | 44.63 | 43.75 | 44.17 | 3,921,667 | +0.20(+0.46%) |
Nov 17, 2022 | 43.19 | 44.14 | 43.10 | 43.97 | 3,746,011 | -0.02(-0.04%) |
Nov 16, 2022 | 44.75 | 44.93 | 43.81 | 43.99 | 5,442,939 | -1.48(-3.25%) |
Nov 15, 2022 | 45.52 | 45.57 | 44.51 | 45.47 | 5,653,331 | +1.07(+2.42%) |
Nov 14, 2022 | 44.81 | 45.34 | 44.34 | 44.40 | 6,399,274 | -0.58(-1.29%) |
Nov 11, 2022 | 43.52 | 45.44 | 43.26 | 44.98 | 7,547,958 | +1.79(+4.14%) |
Nov 10, 2022 | 41.09 | 43.32 | 40.87 | 43.19 | 9,518,644 | +3.96(+10.08%) |
Nov 09, 2022 | 39.98 | 40.09 | 39.15 | 39.23 | 5,385,820 | -1.00(-2.48%) |
Nov 08, 2022 | 39.24 | 40.84 | 38.89 | 40.23 | 8,158,336 | +0.99(+2.51%) |
Nov 07, 2022 | 39.04 | 39.32 | 38.07 | 39.24 | 5,437,049 | +0.50(+1.30%) |
Nov 04, 2022 | 38.17 | 39.43 | 37.74 | 38.74 | 7,580,072 | +1.20(+3.19%) |
Nov 03, 2022 | 38.59 | 39.58 | 37.14 | 37.54 | 14,532,979 | +0.73(+2.00%) |
Nov 02, 2022 | 38.60 | 38.68 | 36.76 | 36.80 | 8,829,314 | -1.69(-4.40%) |
Nov 01, 2022 | 39.18 | 39.49 | 38.00 | 38.50 | 5,129,573 | -0.03(-0.08%) |
Oct 31, 2022 | 39.02 | 39.27 | 38.12 | 38.53 | 7,094,814 | -0.46(-1.19%) |
Oct 28, 2022 | 37.52 | 39.08 | 37.21 | 38.99 | 8,015,028 | +0.45(+1.18%) |
Oct 27, 2022 | 38.39 | 39.28 | 38.31 | 38.53 | 6,339,107 | +0.27(+0.71%) |
Oct 26, 2022 | 37.70 | 39.22 | 37.64 | 38.26 | 6,056,153 | +0.58(+1.54%) |
Oct 25, 2022 | 37.34 | 37.83 | 36.88 | 37.68 | 6,767,473 | +0.28(+0.75%) |
Oct 24, 2022 | 37.14 | 37.53 | 36.36 | 37.40 | 6,100,374 | +0.26(+0.70%) |
Oct 21, 2022 | 36.18 | 37.18 | 35.86 | 37.14 | 4,601,262 | +0.76(+2.10%) |
Oct 20, 2022 | 36.46 | 37.38 | 36.24 | 36.38 | 5,279,409 | -0.18(-0.50%) |
Oct 19, 2022 | 37.02 | 37.36 | 36.05 | 36.56 | 5,271,706 | -0.67(-1.79%) |
Oct 18, 2022 | 37.70 | 38.02 | 36.90 | 37.23 | 5,508,267 | +0.63(+1.72%) |
Oct 17, 2022 | 36.76 | 37.18 | 36.54 | 36.60 | 6,180,028 | +0.74(+2.08%) |
Oct 14, 2022 | 37.04 | 37.19 | 35.79 | 35.86 | 5,911,999 | -0.85(-2.32%) |
Oct 13, 2022 | 35.02 | 37.07 | 34.73 | 36.71 | 8,135,123 | +0.80(+2.24%) |
Oct 12, 2022 | 35.77 | 36.02 | 35.40 | 35.90 | 6,540,135 | +0.17(+0.49%) |
Oct 11, 2022 | 35.98 | 36.55 | 35.41 | 35.73 | 6,434,772 | -0.59(-1.62%) |
Oct 10, 2022 | 36.66 | 36.83 | 36.06 | 36.32 | 5,369,328 | +0.01(+0.03%) |
Oct 07, 2022 | 37.24 | 37.31 | 36.19 | 36.31 | 6,961,273 | -1.30(-3.45%) |
Oct 06, 2022 | 37.66 | 38.32 | 37.55 | 37.61 | 6,692,516 | -0.22(-0.59%) |
Oct 05, 2022 | 36.99 | 38.19 | 36.92 | 37.83 | 7,539,135 | +0.44(+1.16%) |
Oct 04, 2022 | 36.85 | 37.89 | 36.83 | 37.39 | 8,469,299 | +1.40(+3.90%) |
Oct 03, 2022 | 35.72 | 36.38 | 34.99 | 35.99 | 9,234,645 | +0.40(+1.11%) |
Sep 30, 2022 | 36.18 | 36.71 | 35.54 | 35.60 | 6,156,419 | -0.85(-2.33%) |
Sep 29, 2022 | 36.71 | 36.80 | 36.05 | 36.45 | 4,355,482 | -0.89(-2.38%) |
Sep 28, 2022 | 36.36 | 37.53 | 36.31 | 37.34 | 4,604,716 | +1.01(+2.77%) |
Sep 27, 2022 | 37.25 | 37.32 | 36.04 | 36.33 | 5,478,523 | -0.54(-1.47%) |
Sep 26, 2022 | 36.90 | 37.81 | 36.84 | 36.87 | 5,761,716 | -0.06(-0.16%) |
Sep 23, 2022 | 36.78 | 36.96 | 36.26 | 36.93 | 5,337,371 | -0.11(-0.29%) |
Sep 22, 2022 | 37.57 | 37.65 | 36.75 | 37.04 | 5,677,839 | -0.61(-1.62%) |
Sep 21, 2022 | 38.72 | 38.98 | 37.52 | 37.65 | 6,567,194 | -0.94(-2.43%) |
Sep 20, 2022 | 39.69 | 39.69 | 38.40 | 38.58 | 7,846,827 | -1.40(-3.51%) |
Sep 19, 2022 | 40.38 | 40.49 | 39.72 | 39.99 | 6,942,139 | -0.63(-1.55%) |
Sep 16, 2022 | 40.47 | 40.74 | 39.78 | 40.61 | 9,631,507 | -0.64(-1.55%) |
Sep 15, 2022 | 41.09 | 42.38 | 41.03 | 41.25 | 7,054,474 | +0.09(+0.21%) |
Sep 14, 2022 | 41.47 | 41.50 | 40.49 | 41.17 | 7,421,296 | -0.21(-0.51%) |
Sep 13, 2022 | 42.69 | 42.93 | 41.20 | 41.38 | 6,542,301 | -2.64(-6.00%) |
Sep 12, 2022 | 43.87 | 44.34 | 43.62 | 44.02 | 4,899,251 | +0.41(+0.93%) |
Sep 09, 2022 | 42.92 | 43.66 | 42.81 | 43.61 | 4,410,345 | +0.82(+1.92%) |
Sep 08, 2022 | 42.90 | 43.05 | 42.12 | 42.79 | 6,148,697 | -0.40(-0.92%) |
Sep 07, 2022 | 41.73 | 43.39 | 41.67 | 43.19 | 4,978,986 | +1.57(+3.76%) |
Sep 06, 2022 | 42.76 | 42.83 | 41.51 | 41.62 | 6,431,078 | -1.03(-2.43%) |
Sep 02, 2022 | 43.70 | 43.96 | 42.38 | 42.65 | 4,346,482 | -0.64(-1.47%) |
Sep 01, 2022 | 42.54 | 43.32 | 42.19 | 43.29 | 4,819,278 | +0.62(+1.45%) |
Aug 31, 2022 | 43.22 | 43.33 | 42.46 | 42.67 | 7,538,046 | -0.10(-0.23%) |
Aug 30, 2022 | 43.17 | 43.36 | 42.41 | 42.77 | 4,442,886 | -0.01(-0.02%) |
Aug 29, 2022 | 42.59 | 43.16 | 42.24 | 42.78 | 4,717,337 | -0.07(-0.16%) |
Aug 26, 2022 | 45.25 | 45.43 | 42.83 | 42.85 | 4,134,473 | -1.98(-4.42%) |
Aug 25, 2022 | 44.00 | 44.86 | 43.84 | 44.83 | 3,354,505 | +1.02(+2.33%) |
Aug 24, 2022 | 43.52 | 44.51 | 43.46 | 43.81 | 4,377,461 | +0.10(+0.22%) |
Aug 23, 2022 | 43.61 | 44.61 | 43.45 | 43.71 | 4,476,353 | +0.04(+0.09%) |
Aug 22, 2022 | 44.94 | 44.94 | 43.62 | 43.67 | 4,494,127 | -1.62(-3.57%) |
Aug 19, 2022 | 46.04 | 46.26 | 44.79 | 45.29 | 4,549,518 | -1.41(-3.03%) |
Aug 18, 2022 | 46.56 | 46.88 | 46.01 | 46.71 | 3,672,882 | -0.03(-0.06%) |
Aug 17, 2022 | 47.04 | 47.18 | 46.42 | 46.73 | 3,982,814 | -0.89(-1.88%) |
Aug 16, 2022 | 46.85 | 48.27 | 46.84 | 47.63 | 5,523,007 | +0.79(+1.68%) |
Aug 15, 2022 | 47.31 | 47.38 | 46.37 | 46.84 | 3,855,737 | -0.73(-1.54%) |
Aug 12, 2022 | 47.10 | 47.61 | 46.84 | 47.57 | 2,999,121 | +0.84(+1.79%) |
Aug 11, 2022 | 47.02 | 47.65 | 46.31 | 46.73 | 4,761,870 | +0.07(+0.14%) |
Aug 10, 2022 | 47.01 | 47.43 | 46.64 | 46.67 | 5,035,727 | +0.48(+1.04%) |
Aug 09, 2022 | 45.77 | 46.21 | 45.24 | 46.19 | 6,312,275 | +0.38(+0.82%) |
Aug 08, 2022 | 45.83 | 47.15 | 45.42 | 45.81 | 4,974,228 | +0.32(+0.70%) |
Aug 05, 2022 | 45.54 | 45.86 | 44.93 | 45.49 | 5,702,970 | -0.57(-1.23%) |
Aug 04, 2022 | 48.21 | 48.29 | 44.90 | 46.06 | 11,020,641 | -2.51(-5.17%) |
Aug 03, 2022 | 47.15 | 48.90 | 47.15 | 48.57 | 9,065,135 | +1.97(+4.23%) |
Aug 02, 2022 | 46.85 | 46.99 | 45.95 | 46.60 | 5,454,890 | -0.49(-1.04%) |
Aug 01, 2022 | 46.04 | 47.48 | 45.85 | 47.09 | 4,994,579 | +0.30(+0.64%) |
Jul 29, 2022 | 47.27 | 47.85 | 46.55 | 46.79 | 7,525,797 | +0.40(+0.87%) |
Jul 28, 2022 | 45.58 | 46.42 | 44.72 | 46.39 | 5,107,668 | +0.99(+2.18%) |
Jul 27, 2022 | 44.21 | 45.72 | 44.10 | 45.40 | 4,286,531 | +1.47(+3.34%) |
Jul 26, 2022 | 43.67 | 44.06 | 43.54 | 43.93 | 3,983,154 | -0.87(-1.94%) |
Jul 25, 2022 | 44.92 | 45.26 | 44.40 | 44.80 | 4,199,124 | -0.12(-0.26%) |
Jul 22, 2022 | 44.83 | 45.58 | 44.61 | 44.92 | 5,101,172 | +0.03(+0.06%) |
Jul 21, 2022 | 44.34 | 44.91 | 44.12 | 44.89 | 3,079,599 | +0.44(+1.00%) |
Jul 20, 2022 | 43.87 | 44.71 | 43.70 | 44.44 | 4,225,749 | +0.78(+1.78%) |
Jul 19, 2022 | 42.23 | 43.77 | 42.23 | 43.67 | 4,459,050 | +1.72(+4.11%) |
Jul 18, 2022 | 42.32 | 43.04 | 41.71 | 41.94 | 4,722,718 | -0.02(-0.05%) |
Jul 15, 2022 | 41.37 | 42.30 | 41.23 | 41.96 | 6,658,882 | +1.52(+3.76%) |
Jul 14, 2022 | 40.61 | 40.76 | 39.66 | 40.44 | 3,765,023 | -0.44(-1.08%) |
Jul 13, 2022 | 40.61 | 41.52 | 40.36 | 40.88 | 4,614,290 | -0.68(-1.64%) |
Jul 12, 2022 | 41.43 | 42.29 | 41.25 | 41.57 | 4,937,524 | +0.36(+0.86%) |
Jul 11, 2022 | 41.39 | 41.53 | 40.79 | 41.21 | 6,221,932 | -0.30(-0.72%) |
Jul 08, 2022 | 41.76 | 42.17 | 41.13 | 41.51 | 3,862,249 | -0.65(-1.55%) |
Jul 07, 2022 | 42.07 | 42.40 | 41.56 | 42.16 | 6,459,914 | +0.10(+0.23%) |
Jul 06, 2022 | 42.72 | 43.26 | 41.91 | 42.07 | 6,697,126 | -0.20(-0.48%) |
Jul 05, 2022 | 40.66 | 42.29 | 40.31 | 42.27 | 6,665,825 | +1.00(+2.42%) |
Jul 01, 2022 | 40.36 | 41.41 | 40.18 | 41.27 | 5,149,117 | +1.17(+2.93%) |
Jun 30, 2022 | 40.82 | 40.82 | 39.47 | 40.10 | 6,829,967 | -0.96(-2.34%) |
Jun 29, 2022 | 40.97 | 41.41 | 40.70 | 41.06 | 3,655,043 | +0.02(+0.05%) |
Jun 28, 2022 | 41.76 | 42.79 | 40.99 | 41.04 | 5,649,098 | -1.66(-3.90%) |
Jun 27, 2022 | 44.14 | 44.20 | 42.55 | 42.70 | 4,888,084 | -1.24(-2.82%) |
Jun 24, 2022 | 41.71 | 44.05 | 41.59 | 43.94 | 21,247,272 | +2.60(+6.28%) |
Jun 23, 2022 | 40.58 | 41.48 | 40.47 | 41.35 | 5,450,706 | -0.15(-0.37%) |
Jun 22, 2022 | 40.30 | 42.01 | 40.25 | 41.50 | 7,631,484 | +0.81(+1.99%) |
Jun 21, 2022 | 41.09 | 41.83 | 40.61 | 40.69 | 7,927,503 | +0.08(+0.19%) |
Jun 17, 2022 | 39.94 | 40.96 | 39.86 | 40.62 | 22,026,528 | +1.09(+2.75%) |
Jun 16, 2022 | 40.69 | 40.89 | 38.99 | 39.53 | 10,345,898 | -2.34(-5.58%) |
Jun 15, 2022 | 41.35 | 42.38 | 40.97 | 41.87 | 8,555,434 | +0.89(+2.18%) |
Jun 14, 2022 | 41.57 | 41.94 | 40.62 | 40.97 | 5,496,170 | -0.34(-0.82%) |
Jun 13, 2022 | 41.38 | 42.31 | 41.06 | 41.31 | 9,586,662 | -1.30(-3.05%) |
Jun 10, 2022 | 42.67 | 43.86 | 42.61 | 42.61 | 9,109,146 | -2.32(-5.16%) |
Jun 09, 2022 | 45.42 | 45.64 | 44.68 | 44.93 | 5,340,944 | -0.95(-2.08%) |
Jun 08, 2022 | 46.01 | 46.32 | 45.52 | 45.88 | 4,574,700 | +0.16(+0.36%) |
Jun 07, 2022 | 45.13 | 45.86 | 44.92 | 45.71 | 5,315,245 | -0.15(-0.34%) |
Jun 06, 2022 | 46.18 | 46.92 | 45.67 | 45.87 | 5,560,266 | +0.56(+1.23%) |
Jun 03, 2022 | 45.53 | 45.75 | 45.02 | 45.31 | 6,362,607 | -0.65(-1.42%) |
Jun 02, 2022 | 45.09 | 45.97 | 44.69 | 45.97 | 5,495,326 | +0.77(+1.70%) |
Jun 01, 2022 | 47.23 | 47.23 | 45.04 | 45.20 | 7,459,626 | -1.64(-3.49%) |
May 31, 2022 | 46.61 | 47.44 | 45.53 | 46.83 | 18,357,400 | +0.07(+0.14%) |
May 27, 2022 | 45.23 | 46.77 | 45.07 | 46.76 | 9,077,814 | +2.25(+5.06%) |
May 26, 2022 | 43.76 | 44.84 | 43.57 | 44.51 | 6,571,820 | +1.59(+3.70%) |
May 25, 2022 | 42.02 | 43.23 | 42.02 | 42.92 | 7,853,048 | +0.60(+1.43%) |
May 24, 2022 | 42.53 | 43.71 | 41.78 | 42.32 | 8,678,225 | -0.97(-2.24%) |
May 23, 2022 | 42.86 | 43.44 | 42.15 | 43.29 | 6,391,697 | +0.84(+1.99%) |
May 20, 2022 | 43.07 | 43.41 | 41.46 | 42.44 | 7,768,610 | -0.30(-0.69%) |
May 19, 2022 | 42.74 | 43.42 | 42.17 | 42.74 | 8,005,870 | -0.31(-0.71%) |
May 18, 2022 | 44.16 | 44.81 | 42.77 | 43.05 | 6,142,000 | -1.90(-4.22%) |
May 17, 2022 | 43.72 | 45.14 | 43.49 | 44.94 | 5,947,423 | +1.75(+4.06%) |
May 16, 2022 | 44.53 | 44.53 | 43.01 | 43.19 | 7,245,933 | -1.49(-3.34%) |
May 13, 2022 | 44.50 | 44.79 | 43.79 | 44.69 | 6,739,101 | +0.47(+1.06%) |
May 12, 2022 | 44.04 | 45.81 | 43.28 | 44.22 | 9,308,201 | -0.40(-0.90%) |
May 11, 2022 | 46.28 | 46.89 | 44.51 | 44.62 | 7,396,335 | -1.93(-4.14%) |
May 10, 2022 | 47.87 | 48.75 | 46.34 | 46.54 | 7,949,581 | -0.64(-1.36%) |
May 09, 2022 | 46.05 | 48.77 | 45.66 | 47.19 | 13,396,070 | +0.43(+0.92%) |
May 06, 2022 | 45.98 | 47.55 | 45.05 | 46.75 | 11,777,421 | +0.74(+1.60%) |
May 05, 2022 | 49.05 | 49.64 | 45.30 | 46.02 | 20,129,428 | -6.11(-11.72%) |
May 04, 2022 | 51.23 | 52.19 | 50.11 | 52.13 | 9,876,226 | +0.92(+1.80%) |
May 03, 2022 | 51.04 | 51.97 | 50.79 | 51.21 | 8,473,861 | +0.30(+0.58%) |