Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2023 | 53.00 | 53.14 | 52.70 | 52.75 | 1,763,691 | -0.45(-0.85%) |
Jul 28, 2023 | 53.21 | 53.39 | 53.11 | 53.20 | 1,558,385 | +0.73(+1.38%) |
Jul 27, 2023 | 53.06 | 53.16 | 52.39 | 52.47 | 1,846,941 | -0.57(-1.07%) |
Jul 26, 2023 | 52.97 | 53.26 | 52.87 | 53.04 | 2,108,285 | +0.13(+0.24%) |
Jul 25, 2023 | 52.95 | 53.27 | 52.68 | 52.92 | 3,318,646 | +2.37(+4.68%) |
Jul 24, 2023 | 50.43 | 50.70 | 50.24 | 50.55 | 2,632,302 | -0.87(-1.70%) |
Jul 21, 2023 | 51.23 | 51.49 | 51.12 | 51.42 | 1,560,696 | +0.19(+0.36%) |
Jul 20, 2023 | 50.99 | 51.29 | 50.90 | 51.24 | 2,469,888 | -0.62(-1.19%) |
Jul 19, 2023 | 51.87 | 52.01 | 51.65 | 51.86 | 2,155,739 | +0.51(+0.99%) |
Jul 18, 2023 | 51.40 | 51.57 | 51.22 | 51.34 | 1,485,930 | -0.13(-0.25%) |
Jul 17, 2023 | 51.43 | 51.55 | 51.33 | 51.47 | 1,358,535 | +0.06(+0.11%) |
Jul 14, 2023 | 51.39 | 51.54 | 51.30 | 51.41 | 1,515,362 | +0.23(+0.44%) |
Jul 13, 2023 | 50.95 | 51.26 | 50.91 | 51.19 | 1,626,970 | +0.45(+0.89%) |
Jul 12, 2023 | 50.58 | 50.88 | 50.42 | 50.74 | 2,433,444 | +0.60(+1.19%) |
Jul 11, 2023 | 50.24 | 50.28 | 49.97 | 50.14 | 2,011,591 | -0.08(-0.16%) |
Jul 10, 2023 | 50.05 | 50.26 | 50.03 | 50.22 | 2,018,612 | +0.09(+0.18%) |
Jul 07, 2023 | 50.11 | 50.33 | 50.02 | 50.13 | 1,988,395 | -0.25(-0.49%) |
Jul 06, 2023 | 50.37 | 50.46 | 50.11 | 50.37 | 1,793,452 | -0.38(-0.75%) |
Jul 05, 2023 | 51.00 | 51.05 | 50.69 | 50.76 | 1,814,260 | -0.57(-1.11%) |
Jul 03, 2023 | 51.25 | 51.36 | 51.01 | 51.33 | 1,014,078 | +0.15(+0.29%) |
Jun 30, 2023 | 50.96 | 51.30 | 50.93 | 51.18 | 2,359,237 | +0.60(+1.18%) |
Jun 29, 2023 | 50.51 | 50.67 | 50.39 | 50.58 | 1,431,775 | -0.09(-0.17%) |
Jun 28, 2023 | 50.72 | 50.75 | 50.46 | 50.67 | 1,617,208 | -0.28(-0.56%) |
Jun 27, 2023 | 50.83 | 51.05 | 50.77 | 50.95 | 1,679,580 | +0.25(+0.48%) |
Jun 26, 2023 | 50.76 | 50.78 | 50.48 | 50.71 | 1,800,202 | -0.11(-0.21%) |
Jun 23, 2023 | 50.72 | 51.00 | 50.62 | 50.81 | 3,711,777 | +0.08(+0.15%) |
Jun 22, 2023 | 50.66 | 50.79 | 50.51 | 50.74 | 1,950,551 | -0.15(-0.29%) |
Jun 21, 2023 | 50.54 | 50.91 | 50.41 | 50.88 | 1,816,200 | +0.30(+0.60%) |
Jun 20, 2023 | 50.81 | 51.00 | 50.57 | 50.58 | 2,748,183 | -0.40(-0.79%) |
Jun 16, 2023 | 50.96 | 51.07 | 50.81 | 50.98 | 2,968,440 | +0.54(+1.07%) |
Jun 15, 2023 | 50.19 | 50.47 | 50.44 | 3,003,524 | -3.41(-6.33%) | |
May 08, 2023 | 54.08 | 54.15 | 53.78 | 53.85 | 1,583,840 | -0.23(-0.43%) |
May 05, 2023 | 53.73 | 54.21 | 53.59 | 54.08 | 1,499,087 | +0.15(+0.27%) |
May 04, 2023 | 53.98 | 54.07 | 53.74 | 53.94 | 2,075,426 | -0.08(-0.14%) |
May 03, 2023 | 54.27 | 54.29 | 53.93 | 54.01 | 1,977,404 | +0.06(+0.11%) |
May 02, 2023 | 53.53 | 53.99 | 53.43 | 53.96 | 1,965,329 | +0.09(+0.16%) |
May 01, 2023 | 53.98 | 54.22 | 53.81 | 53.87 | 1,230,241 | -0.19(-0.34%) |
Apr 28, 2023 | 54.43 | 54.50 | 53.98 | 54.05 | 1,899,144 | +0.04(+0.07%) |
Apr 27, 2023 | 53.84 | 54.09 | 53.62 | 54.01 | 1,929,439 | +1.07(+2.02%) |
Apr 26, 2023 | 53.41 | 53.46 | 52.81 | 52.94 | 2,033,076 | -0.30(-0.57%) |
Apr 25, 2023 | 53.05 | 53.39 | 52.99 | 53.24 | 2,158,262 | +0.15(+0.27%) |
Apr 24, 2023 | 53.05 | 53.23 | 52.99 | 53.10 | 2,061,208 | +0.04(+0.07%) |
Apr 21, 2023 | 53.09 | 53.29 | 52.80 | 53.06 | 2,604,376 | +0.22(+0.42%) |
Apr 20, 2023 | 52.70 | 52.91 | 52.67 | 52.84 | 1,546,749 | +0.41(+0.78%) |
Apr 19, 2023 | 52.72 | 52.79 | 52.41 | 52.43 | 1,766,754 | +0.08(+0.15%) |
Apr 18, 2023 | 52.15 | 52.37 | 52.12 | 52.35 | 2,810,210 | +0.00(+0.00%) |
Apr 17, 2023 | 52.53 | 52.59 | 52.20 | 52.35 | 1,515,630 | +0.19(+0.37%) |
Apr 14, 2023 | 52.21 | 52.38 | 52.00 | 52.15 | 1,561,557 | -0.52(-0.98%) |
Apr 13, 2023 | 52.33 | 52.71 | 52.28 | 52.67 | 2,256,510 | +0.66(+1.27%) |
Apr 12, 2023 | 52.06 | 52.27 | 51.98 | 52.01 | 1,531,645 | +0.11(+0.21%) |
Apr 11, 2023 | 52.02 | 52.06 | 51.86 | 51.90 | 1,476,899 | -0.25(-0.49%) |
Apr 10, 2023 | 51.96 | 51.96 | 51.41 | 52.15 | 1,835,082 | +0.00(+0.00%) |
Apr 06, 2023 | 52.19 | 52.34 | 52.08 | 52.15 | 2,017,630 | +0.25(+0.49%) |
Apr 05, 2023 | 51.77 | 52.07 | 51.74 | 51.90 | 2,739,308 | +0.37(+0.72%) |
Apr 04, 2023 | 51.35 | 51.65 | 51.28 | 51.53 | 2,505,183 | +0.23(+0.46%) |
Apr 03, 2023 | 50.58 | 51.34 | 50.42 | 51.30 | 2,819,734 | +0.75(+1.48%) |
Mar 31, 2023 | 50.75 | 50.82 | 50.36 | 50.55 | 1,646,598 | -0.05(-0.10%) |
Mar 30, 2023 | 50.42 | 50.61 | 50.39 | 50.60 | 1,559,967 | +0.32(+0.64%) |
Mar 29, 2023 | 50.62 | 50.67 | 50.16 | 50.28 | 2,951,232 | -0.22(-0.44%) |
Mar 28, 2023 | 50.61 | 50.65 | 50.37 | 50.50 | 2,319,604 | +0.17(+0.33%) |
Mar 27, 2023 | 50.44 | 50.54 | 50.28 | 50.33 | 2,144,206 | +0.31(+0.62%) |
Mar 24, 2023 | 50.02 | 50.13 | 49.75 | 50.02 | 1,868,408 | +0.40(+0.80%) |
Mar 23, 2023 | 49.85 | 50.12 | 49.49 | 49.62 | 1,847,414 | +0.02(+0.04%) |
Mar 22, 2023 | 49.65 | 50.13 | 49.58 | 49.60 | 2,598,527 | +0.39(+0.79%) |
Mar 21, 2023 | 49.28 | 49.31 | 48.87 | 49.21 | 2,680,625 | +0.55(+1.14%) |
Mar 20, 2023 | 48.49 | 48.83 | 48.37 | 48.66 | 2,780,740 | +0.82(+1.71%) |
Mar 17, 2023 | 48.03 | 48.06 | 47.67 | 47.84 | 4,047,670 | -0.55(-1.15%) |
Mar 16, 2023 | 48.26 | 48.49 | 48.13 | 48.40 | 1,950,685 | +0.67(+1.41%) |
Mar 15, 2023 | 47.31 | 47.83 | 47.28 | 47.73 | 2,747,355 | -0.62(-1.29%) |
Mar 14, 2023 | 47.98 | 48.38 | 47.80 | 48.35 | 1,945,148 | +0.52(+1.08%) |
Mar 13, 2023 | 48.24 | 48.42 | 47.78 | 47.83 | 2,902,431 | +0.39(+0.82%) |
Mar 10, 2023 | 47.97 | 48.04 | 47.34 | 47.44 | 1,798,909 | +0.01(+0.02%) |
Mar 09, 2023 | 47.83 | 47.86 | 47.37 | 47.43 | 1,553,815 | -0.12(-0.25%) |
Mar 08, 2023 | 47.53 | 47.64 | 47.37 | 47.55 | 1,142,293 | +0.17(+0.35%) |
Mar 07, 2023 | 48.13 | 48.20 | 47.31 | 47.38 | 1,960,910 | -0.80(-1.66%) |
Mar 06, 2023 | 48.10 | 48.39 | 48.03 | 48.18 | 2,327,597 | -0.33(-0.68%) |
Mar 03, 2023 | 48.60 | 48.66 | 48.34 | 48.51 | 2,476,635 | -0.55(-1.11%) |
Mar 02, 2023 | 48.40 | 49.09 | 48.38 | 49.06 | 1,818,251 | +0.50(+1.02%) |
Mar 01, 2023 | 48.62 | 48.67 | 48.32 | 48.56 | 1,598,567 | -0.04(-0.08%) |
Feb 28, 2023 | 48.75 | 48.86 | 48.58 | 48.60 | 1,277,768 | -0.55(-1.13%) |
Feb 27, 2023 | 49.23 | 49.29 | 49.06 | 49.16 | 1,269,249 | +0.21(+0.44%) |
Feb 24, 2023 | 48.73 | 48.98 | 48.63 | 48.94 | 1,523,226 | -0.41(-0.83%) |
Feb 23, 2023 | 49.31 | 49.43 | 49.06 | 49.35 | 1,672,016 | -0.12(-0.24%) |
Feb 22, 2023 | 49.73 | 49.83 | 49.45 | 49.47 | 1,776,659 | -0.18(-0.37%) |
Feb 21, 2023 | 49.33 | 49.72 | 49.24 | 49.65 | 1,545,887 | +0.26(+0.53%) |
Feb 17, 2023 | 48.93 | 49.56 | 48.92 | 49.39 | 2,034,683 | +0.35(+0.71%) |
Feb 16, 2023 | 48.83 | 49.23 | 48.76 | 49.05 | 2,008,495 | -0.71(-1.43%) |
Feb 15, 2023 | 49.48 | 49.76 | 49.16 | 49.76 | 1,928,680 | -0.24(-0.48%) |
Feb 14, 2023 | 50.34 | 50.49 | 49.89 | 50.00 | 2,914,487 | -0.06(-0.12%) |
Feb 13, 2023 | 49.12 | 50.09 | 49.08 | 50.06 | 2,114,309 | +1.88(+3.90%) |
Feb 10, 2023 | 48.16 | 48.29 | 48.01 | 48.18 | 1,735,739 | +0.09(+0.18%) |
Feb 09, 2023 | 48.62 | 48.66 | 48.07 | 48.09 | 1,432,562 | +0.19(+0.40%) |
Feb 08, 2023 | 47.95 | 48.00 | 47.72 | 47.90 | 1,863,980 | +0.08(+0.16%) |
Feb 07, 2023 | 47.60 | 47.85 | 47.39 | 47.82 | 1,980,237 | -0.68(-1.39%) |
Feb 06, 2023 | 48.55 | 48.60 | 48.24 | 48.50 | 1,466,383 | -0.24(-0.49%) |
Feb 03, 2023 | 48.66 | 48.83 | 48.41 | 48.74 | 1,450,926 | +0.24(+0.50%) |
Feb 02, 2023 | 48.53 | 48.69 | 48.26 | 48.50 | 2,463,932 | -0.88(-1.78%) |
Feb 01, 2023 | 49.03 | 49.50 | 48.78 | 49.37 | 2,441,919 | +0.08(+0.16%) |
Jan 31, 2023 | 48.77 | 49.31 | 48.70 | 49.30 | 2,099,839 | +0.84(+1.73%) |
Jan 30, 2023 | 48.46 | 48.65 | 48.43 | 48.46 | 1,480,169 | +0.40(+0.82%) |
Jan 27, 2023 | 48.17 | 48.18 | 47.82 | 48.06 | 1,108,640 | -0.29(-0.60%) |
Jan 26, 2023 | 48.31 | 48.35 | 48.00 | 48.35 | 1,632,052 | -0.36(-0.73%) |
Jan 25, 2023 | 48.30 | 48.73 | 48.24 | 48.71 | 1,615,904 | -0.13(-0.26%) |
Jan 24, 2023 | 49.01 | 54.45 | 42.78 | 48.83 | 1,265,340 | -0.27(-0.55%) |
Jan 23, 2023 | 49.08 | 49.22 | 48.93 | 49.10 | 1,424,746 | -0.11(-0.22%) |
Jan 20, 2023 | 48.65 | 49.22 | 48.59 | 49.21 | 2,500,694 | +0.63(+1.29%) |
Jan 19, 2023 | 48.45 | 48.88 | 48.31 | 48.58 | 3,098,100 | -0.04(-0.08%) |
Jan 18, 2023 | 49.27 | 49.39 | 48.45 | 48.62 | 2,977,072 | -0.67(-1.35%) |
Jan 17, 2023 | 49.29 | 49.55 | 49.21 | 49.29 | 2,675,409 | -0.34(-0.68%) |
Jan 13, 2023 | 49.43 | 49.84 | 49.41 | 49.63 | 1,979,833 | +0.21(+0.43%) |
Jan 12, 2023 | 48.96 | 49.52 | 48.83 | 49.41 | 2,505,636 | +0.24(+0.49%) |
Jan 11, 2023 | 49.49 | 49.49 | 48.94 | 49.17 | 1,334,662 | -0.04(-0.08%) |
Jan 10, 2023 | 49.30 | 49.35 | 49.08 | 49.21 | 1,390,307 | +0.06(+0.12%) |
Jan 09, 2023 | 49.05 | 49.41 | 48.93 | 49.15 | 1,963,213 | +0.14(+0.30%) |
Jan 06, 2023 | 48.26 | 49.05 | 48.24 | 49.01 | 1,709,152 | +0.69(+1.44%) |
Jan 05, 2023 | 48.55 | 48.71 | 48.24 | 48.31 | 1,653,133 | -0.70(-1.44%) |
Jan 04, 2023 | 48.94 | 49.16 | 48.81 | 49.02 | 1,868,452 | +0.33(+0.67%) |
Jan 03, 2023 | 48.32 | 48.70 | 48.29 | 48.69 | 2,292,038 | +0.12(+0.24%) |
Dec 30, 2022 | 48.53 | 48.70 | 48.27 | 48.57 | 1,479,222 | -0.24(-0.49%) |
Dec 29, 2022 | 48.79 | 49.03 | 48.75 | 48.81 | 1,875,513 | +0.14(+0.30%) |
Dec 28, 2022 | 49.17 | 49.29 | 48.67 | 48.67 | 1,897,491 | -0.64(-1.29%) |
Dec 27, 2022 | 48.92 | 49.39 | 48.90 | 49.31 | 1,532,523 | +0.04(+0.08%) |
Dec 23, 2022 | 48.97 | 49.42 | 48.94 | 49.27 | 1,721,655 | +0.20(+0.41%) |
Dec 22, 2022 | 49.04 | 49.11 | 48.74 | 49.07 | 2,297,355 | -0.24(-0.49%) |
Dec 21, 2022 | 48.76 | 49.42 | 48.76 | 49.31 | 2,336,922 | +0.44(+0.91%) |
Dec 20, 2022 | 48.78 | 48.95 | 48.50 | 48.86 | 2,671,105 | +0.17(+0.36%) |
Dec 19, 2022 | 48.77 | 48.97 | 48.48 | 48.69 | 2,704,954 | +0.19(+0.40%) |
Dec 16, 2022 | 48.28 | 48.64 | 48.27 | 48.50 | 2,523,602 | -0.26(-0.53%) |
Dec 15, 2022 | 49.04 | 49.12 | 48.64 | 48.76 | 2,404,981 | -0.79(-1.60%) |
Dec 14, 2022 | 49.51 | 49.85 | 49.26 | 49.55 | 2,734,387 | +0.68(+1.38%) |
Dec 13, 2022 | 49.20 | 49.51 | 48.79 | 48.87 | 2,338,005 | -0.02(-0.04%) |
Dec 12, 2022 | 49.05 | 49.09 | 48.67 | 48.89 | 1,970,400 | +0.32(+0.66%) |
Dec 09, 2022 | 48.98 | 49.13 | 48.55 | 48.57 | 4,622,737 | -0.05(-0.10%) |
Dec 08, 2022 | 48.81 | 49.10 | 48.62 | 48.62 | 4,838,873 | -0.41(-0.83%) |
Dec 07, 2022 | 49.16 | 49.29 | 48.86 | 49.03 | 2,229,614 | -0.34(-0.68%) |
Dec 06, 2022 | 49.36 | 49.48 | 49.07 | 49.36 | 2,357,011 | +0.17(+0.35%) |
Dec 05, 2022 | 49.12 | 49.36 | 49.05 | 49.19 | 2,671,091 | -0.49(-0.99%) |
Dec 02, 2022 | 48.85 | 49.72 | 48.84 | 49.68 | 2,221,615 | +0.34(+0.68%) |
Dec 01, 2022 | 49.09 | 49.48 | 49.05 | 49.35 | 2,832,817 | +0.74(+1.53%) |
Nov 30, 2022 | 48.11 | 48.70 | 47.78 | 48.60 | 2,799,902 | +0.89(+1.86%) |
Nov 29, 2022 | 47.86 | 48.01 | 47.66 | 47.72 | 1,769,353 | -0.13(-0.26%) |
Nov 28, 2022 | 48.01 | 48.34 | 47.83 | 47.84 | 2,158,749 | -0.07(-0.14%) |
Nov 25, 2022 | 47.83 | 48.08 | 47.70 | 47.91 | 1,031,360 | +0.13(+0.26%) |
Nov 23, 2022 | 47.81 | 47.99 | 47.65 | 47.78 | 2,263,636 | +0.41(+0.88%) |
Nov 22, 2022 | 47.05 | 47.44 | 47.02 | 47.37 | 2,504,952 | +0.40(+0.84%) |
Nov 21, 2022 | 46.53 | 47.01 | 46.46 | 46.97 | 2,347,118 | +0.46(+1.00%) |
Nov 18, 2022 | 46.65 | 46.70 | 46.36 | 46.51 | 2,076,253 | +0.08(+0.17%) |
Nov 17, 2022 | 45.94 | 46.48 | 45.94 | 46.43 | 3,236,920 | +0.08(+0.17%) |
Nov 16, 2022 | 46.29 | 46.39 | 46.07 | 46.35 | 2,906,989 | +0.53(+1.15%) |
Nov 15, 2022 | 46.06 | 46.18 | 45.31 | 45.83 | 3,598,680 | +0.45(+0.99%) |
Nov 14, 2022 | 45.34 | 45.89 | 45.19 | 45.38 | 3,569,896 | +0.28(+0.61%) |
Nov 11, 2022 | 44.17 | 45.18 | 43.98 | 45.10 | 4,048,908 | -0.36(-0.80%) |
Nov 10, 2022 | 45.24 | 45.50 | 44.92 | 45.46 | 3,009,025 | +1.32(+2.99%) |
Nov 09, 2022 | 44.32 | 44.57 | 44.13 | 44.14 | 1,873,841 | -0.45(-1.01%) |
Nov 08, 2022 | 44.30 | 44.84 | 44.27 | 44.59 | 2,490,756 | +0.32(+0.71%) |
Nov 07, 2022 | 44.27 | 44.46 | 44.07 | 44.28 | 2,395,953 | +0.02(+0.04%) |
Nov 04, 2022 | 43.34 | 44.27 | 43.25 | 44.26 | 3,115,948 | +1.59(+3.72%) |
Nov 03, 2022 | 42.56 | 42.83 | 42.55 | 42.67 | 2,124,218 | -0.29(-0.67%) |
Nov 02, 2022 | 43.42 | 42.94 | 42.96 | 2,258,538 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.83 | 43.91 | 43.22 | 43.51 | 2,054,795 | -0.01(-0.02%) |
Oct 31, 2022 | 43.82 | 43.94 | 43.43 | 43.52 | 4,505,815 | -0.22(-0.50%) |
Oct 28, 2022 | 43.19 | 43.81 | 42.99 | 43.74 | 3,064,292 | +0.99(+2.33%) |
Oct 27, 2022 | 42.52 | 42.92 | 42.48 | 42.75 | 3,686,600 | -0.27(-0.62%) |
Oct 26, 2022 | 42.35 | 43.18 | 42.33 | 43.02 | 2,891,374 | -0.14(-0.33%) |
Oct 25, 2022 | 42.70 | 43.18 | 42.70 | 43.16 | 2,719,019 | +0.65(+1.53%) |
Oct 24, 2022 | 42.25 | 42.65 | 41.70 | 42.51 | 5,832,854 | -0.11(-0.25%) |
Oct 21, 2022 | 42.02 | 42.70 | 41.95 | 42.61 | 3,501,116 | +0.99(+2.39%) |
Oct 20, 2022 | 42.01 | 42.21 | 41.52 | 41.62 | 3,566,320 | -0.27(-0.64%) |
Oct 19, 2022 | 42.16 | 42.24 | 41.65 | 41.89 | 1,927,039 | -0.37(-0.88%) |
Oct 18, 2022 | 42.04 | 42.38 | 41.99 | 42.26 | 2,627,628 | +0.20(+0.48%) |
Oct 17, 2022 | 42.04 | 42.43 | 41.96 | 42.06 | 2,946,849 | +0.70(+1.69%) |
Oct 14, 2022 | 42.09 | 42.17 | 41.33 | 41.36 | 2,552,552 | -0.41(-0.98%) |
Oct 13, 2022 | 40.76 | 41.89 | 40.59 | 41.77 | 3,682,518 | +0.15(+0.37%) |
Oct 12, 2022 | 41.38 | 41.76 | 41.28 | 41.62 | 2,877,855 | +0.19(+0.46%) |
Oct 11, 2022 | 41.76 | 42.20 | 41.40 | 41.43 | 3,008,536 | +0.08(+0.18%) |
Oct 10, 2022 | 41.25 | 41.45 | 41.03 | 41.35 | 2,265,773 | -0.11(-0.25%) |
Oct 07, 2022 | 42.04 | 42.08 | 41.37 | 41.46 | 3,022,686 | -0.36(-0.87%) |
Oct 06, 2022 | 42.27 | 42.27 | 41.70 | 41.82 | 2,743,267 | -0.85(-1.99%) |
Oct 05, 2022 | 42.81 | 42.93 | 42.34 | 42.67 | 2,239,417 | -0.62(-1.44%) |
Oct 04, 2022 | 42.92 | 43.35 | 42.84 | 43.29 | 6,490,798 | +1.10(+2.61%) |
Oct 03, 2022 | 41.89 | 42.22 | 41.57 | 42.19 | 3,176,523 | +0.27(+0.64%) |
Sep 30, 2022 | 42.28 | 42.54 | 41.91 | 41.93 | 3,773,000 | -0.83(-1.95%) |
Sep 29, 2022 | 42.78 | 43.07 | 42.44 | 42.76 | 8,373,695 | +0.45(+1.06%) |
Sep 28, 2022 | 41.42 | 42.48 | 41.25 | 42.31 | 4,760,081 | +0.89(+2.15%) |
Sep 27, 2022 | 42.33 | 42.52 | 41.27 | 41.42 | 5,594,265 | -0.49(-1.16%) |
Sep 26, 2022 | 42.26 | 42.44 | 41.59 | 41.91 | 5,214,224 | -0.03(-0.07%) |
Sep 23, 2022 | 42.56 | 42.59 | 41.66 | 41.94 | 3,362,192 | -1.73(-3.96%) |
Sep 22, 2022 | 43.94 | 43.99 | 43.53 | 43.67 | 3,011,707 | +0.12(+0.29%) |
Sep 21, 2022 | 43.40 | 44.16 | 43.37 | 43.54 | 3,516,004 | +0.30(+0.69%) |
Sep 20, 2022 | 43.35 | 43.46 | 43.07 | 43.25 | 1,850,232 | -0.11(-0.26%) |
Sep 19, 2022 | 43.03 | 43.38 | 42.99 | 43.36 | 1,475,931 | +0.16(+0.38%) |
Sep 16, 2022 | 43.33 | 43.36 | 42.99 | 43.20 | 2,121,833 | -0.21(-0.48%) |
Sep 15, 2022 | 43.48 | 43.71 | 43.31 | 43.41 | 2,067,172 | -0.51(-1.15%) |
Sep 14, 2022 | 43.96 | 44.13 | 43.72 | 43.91 | 2,394,888 | +0.03(+0.07%) |
Sep 13, 2022 | 44.68 | 44.79 | 43.89 | 43.89 | 2,428,226 | -0.90(-2.01%) |
Sep 12, 2022 | 44.92 | 45.05 | 44.78 | 44.79 | 2,520,764 | +0.78(+1.78%) |
Sep 09, 2022 | 43.96 | 44.12 | 43.76 | 44.00 | 2,909,394 | +1.01(+2.36%) |
Sep 08, 2022 | 42.65 | 43.13 | 42.56 | 42.99 | 2,764,586 | -0.33(-0.77%) |
Sep 07, 2022 | 42.84 | 43.32 | 42.83 | 43.32 | 1,776,057 | +0.48(+1.12%) |
Sep 06, 2022 | 43.18 | 43.41 | 42.77 | 42.84 | 2,457,253 | +0.19(+0.45%) |
Sep 02, 2022 | 43.12 | 43.36 | 42.52 | 42.65 | 1,911,243 | -0.30(-0.69%) |
Sep 01, 2022 | 42.96 | 42.99 | 42.60 | 42.95 | 2,139,408 | -0.46(-1.06%) |
Aug 31, 2022 | 43.86 | 43.98 | 43.38 | 43.41 | 1,681,957 | -0.34(-0.79%) |
Aug 30, 2022 | 44.18 | 44.24 | 43.70 | 43.75 | 1,806,255 | -0.19(-0.44%) |
Aug 29, 2022 | 43.95 | 44.18 | 43.90 | 43.94 | 1,585,584 | -0.07(-0.15%) |
Aug 26, 2022 | 44.84 | 44.94 | 43.96 | 44.01 | 1,748,192 | -0.95(-2.11%) |
Aug 25, 2022 | 44.72 | 44.96 | 44.46 | 44.96 | 1,275,945 | +0.07(+0.15%) |
Aug 24, 2022 | 44.74 | 45.14 | 44.63 | 44.89 | 1,764,234 | +0.33(+0.75%) |
Aug 23, 2022 | 44.43 | 44.78 | 44.37 | 44.56 | 1,684,884 | -0.41(-0.91%) |
Aug 22, 2022 | 45.23 | 45.41 | 44.90 | 44.97 | 1,729,797 | -0.37(-0.82%) |
Aug 19, 2022 | 45.36 | 45.55 | 45.19 | 45.34 | 1,830,095 | +0.06(+0.13%) |
Aug 18, 2022 | 45.25 | 45.32 | 45.02 | 45.28 | 2,737,267 | -0.29(-0.63%) |
Aug 17, 2022 | 45.41 | 45.66 | 45.33 | 45.57 | 2,638,024 | +0.00(+0.00%) |
Aug 16, 2022 | 45.16 | 45.69 | 45.11 | 45.57 | 2,675,611 | -0.15(-0.33%) |
Aug 15, 2022 | 45.49 | 45.75 | 45.43 | 45.72 | 3,400,512 | +0.03(+0.06%) |
Aug 12, 2022 | 45.23 | 45.71 | 45.01 | 45.69 | 4,820,993 | +0.12(+0.27%) |
Aug 11, 2022 | 45.63 | 45.86 | 45.54 | 45.57 | 1,923,362 | -0.70(-1.51%) |
Aug 10, 2022 | 46.19 | 46.36 | 46.12 | 46.27 | 2,050,348 | +0.51(+1.11%) |
Aug 09, 2022 | 46.11 | 46.22 | 45.71 | 45.76 | 3,017,958 | -0.55(-1.18%) |
Aug 08, 2022 | 46.44 | 46.58 | 46.23 | 46.31 | 1,822,026 | +0.33(+0.73%) |
Aug 05, 2022 | 45.96 | 46.05 | 45.62 | 45.97 | 1,914,193 | -0.33(-0.72%) |
Aug 04, 2022 | 46.33 | 46.46 | 46.06 | 46.31 | 1,672,697 | +0.05(+0.11%) |
Aug 03, 2022 | 45.90 | 46.35 | 45.86 | 46.25 | 2,260,398 | +0.29(+0.64%) |
Aug 02, 2022 | 46.60 | 46.66 | 45.92 | 45.96 | 2,354,122 | -0.39(-0.84%) |