Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 53.63 | 53.70 | 53.33 | 53.40 | 1,597,197 | -0.23(-0.43%) |
May 05, 2023 | 53.28 | 53.76 | 53.15 | 53.63 | 1,511,729 | +0.14(+0.27%) |
May 04, 2023 | 53.53 | 53.61 | 53.29 | 53.48 | 2,092,929 | -0.08(-0.14%) |
May 03, 2023 | 53.81 | 53.83 | 53.48 | 53.56 | 1,994,080 | +0.06(+0.11%) |
May 02, 2023 | 53.08 | 53.54 | 52.98 | 53.50 | 1,981,903 | +0.09(+0.16%) |
May 01, 2023 | 53.53 | 53.76 | 53.36 | 53.42 | 1,240,616 | -0.18(-0.34%) |
Apr 28, 2023 | 53.98 | 54.04 | 53.53 | 53.60 | 1,915,160 | +0.04(+0.07%) |
Apr 27, 2023 | 53.39 | 53.63 | 53.18 | 53.56 | 1,945,710 | +1.06(+2.02%) |
Apr 26, 2023 | 52.96 | 53.01 | 52.36 | 52.50 | 2,050,222 | -0.30(-0.57%) |
Apr 25, 2023 | 52.61 | 52.94 | 52.55 | 52.80 | 2,176,464 | +0.14(+0.28%) |
Apr 24, 2023 | 52.61 | 52.79 | 52.55 | 52.65 | 2,078,591 | +0.04(+0.07%) |
Apr 21, 2023 | 52.64 | 52.85 | 52.36 | 52.62 | 2,626,339 | +0.22(+0.42%) |
Apr 20, 2023 | 52.26 | 52.47 | 52.23 | 52.39 | 1,559,793 | +0.41(+0.78%) |
Apr 19, 2023 | 52.28 | 52.35 | 51.97 | 51.99 | 1,781,654 | +0.08(+0.15%) |
Apr 18, 2023 | 51.72 | 51.94 | 51.68 | 51.91 | 2,833,910 | +0.00(+0.00%) |
Apr 17, 2023 | 52.09 | 52.15 | 51.77 | 51.91 | 1,528,412 | +0.19(+0.37%) |
Apr 14, 2023 | 51.78 | 51.94 | 51.56 | 51.72 | 1,574,726 | -0.51(-0.98%) |
Apr 13, 2023 | 51.89 | 52.27 | 51.84 | 52.23 | 2,275,539 | +0.66(+1.27%) |
Apr 12, 2023 | 51.62 | 51.83 | 51.54 | 51.57 | 1,544,562 | +0.11(+0.21%) |
Apr 11, 2023 | 51.58 | 51.62 | 51.43 | 51.47 | 1,489,354 | -0.25(-0.49%) |
Apr 10, 2023 | 51.53 | 51.53 | 50.98 | 51.72 | 1,850,558 | +0.00(+0.00%) |
Apr 06, 2023 | 51.76 | 51.90 | 51.64 | 51.72 | 2,034,646 | +0.25(+0.49%) |
Apr 05, 2023 | 51.34 | 51.63 | 51.30 | 51.47 | 2,762,409 | +0.37(+0.72%) |
Apr 04, 2023 | 50.92 | 51.22 | 50.85 | 51.10 | 2,526,310 | +0.23(+0.46%) |
Apr 03, 2023 | 50.15 | 50.91 | 50.00 | 50.87 | 2,843,513 | +0.74(+1.48%) |
Mar 31, 2023 | 50.33 | 50.40 | 49.94 | 50.13 | 1,660,484 | -0.05(-0.10%) |
Mar 30, 2023 | 50.00 | 50.19 | 49.97 | 50.17 | 1,573,123 | +0.32(+0.64%) |
Mar 29, 2023 | 50.19 | 50.25 | 49.74 | 49.86 | 2,976,120 | -0.22(-0.44%) |
Mar 28, 2023 | 50.18 | 50.22 | 49.95 | 50.08 | 2,339,166 | +0.16(+0.33%) |
Mar 27, 2023 | 50.02 | 50.12 | 49.86 | 49.91 | 2,162,289 | +0.31(+0.62%) |
Mar 24, 2023 | 49.60 | 49.72 | 49.33 | 49.60 | 1,884,165 | +0.40(+0.80%) |
Mar 23, 2023 | 49.43 | 49.70 | 49.08 | 49.21 | 1,862,994 | +0.02(+0.04%) |
Mar 22, 2023 | 49.24 | 49.71 | 49.17 | 49.19 | 2,620,441 | +0.39(+0.79%) |
Mar 21, 2023 | 48.87 | 48.90 | 48.47 | 48.80 | 2,703,232 | +0.55(+1.14%) |
Mar 20, 2023 | 48.09 | 48.42 | 47.97 | 48.25 | 2,804,191 | +0.81(+1.71%) |
Mar 17, 2023 | 47.63 | 47.65 | 47.27 | 47.44 | 4,081,804 | -0.55(-1.15%) |
Mar 16, 2023 | 47.86 | 48.09 | 47.73 | 47.99 | 1,967,136 | +0.67(+1.41%) |
Mar 15, 2023 | 46.91 | 47.43 | 46.88 | 47.33 | 2,770,524 | -0.62(-1.29%) |
Mar 14, 2023 | 47.58 | 47.97 | 47.40 | 47.94 | 1,961,552 | +0.51(+1.08%) |
Mar 13, 2023 | 47.84 | 48.02 | 47.38 | 47.43 | 2,926,908 | +0.39(+0.82%) |
Mar 10, 2023 | 47.57 | 47.64 | 46.94 | 47.05 | 1,814,079 | +0.01(+0.02%) |
Mar 09, 2023 | 47.43 | 47.46 | 46.97 | 47.04 | 1,566,919 | -0.12(-0.25%) |
Mar 08, 2023 | 47.13 | 47.24 | 46.97 | 47.15 | 1,151,926 | +0.16(+0.35%) |
Mar 07, 2023 | 47.73 | 47.79 | 46.91 | 46.99 | 1,977,447 | -0.79(-1.66%) |
Mar 06, 2023 | 47.70 | 47.98 | 47.63 | 47.78 | 2,347,226 | -0.33(-0.68%) |
Mar 03, 2023 | 48.20 | 48.26 | 47.94 | 48.11 | 2,497,521 | -0.54(-1.11%) |
Mar 02, 2023 | 47.99 | 48.68 | 47.97 | 48.65 | 1,833,585 | +0.49(+1.02%) |
Mar 01, 2023 | 48.21 | 48.26 | 47.92 | 48.16 | 1,612,048 | -0.04(-0.08%) |
Feb 28, 2023 | 48.34 | 48.46 | 48.17 | 48.20 | 1,288,544 | -0.55(-1.13%) |
Feb 27, 2023 | 48.82 | 48.88 | 48.65 | 48.75 | 1,279,952 | +0.21(+0.44%) |
Feb 24, 2023 | 48.32 | 48.57 | 48.22 | 48.53 | 1,536,072 | -0.41(-0.83%) |
Feb 23, 2023 | 48.90 | 49.02 | 48.65 | 48.94 | 1,686,117 | -0.12(-0.24%) |
Feb 22, 2023 | 49.32 | 49.42 | 49.04 | 49.06 | 1,791,642 | -0.18(-0.37%) |
Feb 21, 2023 | 48.91 | 49.31 | 48.83 | 49.24 | 1,558,923 | +0.26(+0.53%) |
Feb 17, 2023 | 48.52 | 49.14 | 48.51 | 48.98 | 2,051,842 | +0.34(+0.71%) |
Feb 16, 2023 | 48.43 | 48.82 | 48.35 | 48.64 | 2,025,433 | -0.71(-1.43%) |
Feb 15, 2023 | 49.07 | 49.34 | 48.75 | 49.34 | 1,944,945 | -0.24(-0.48%) |
Feb 14, 2023 | 49.92 | 50.07 | 49.47 | 49.58 | 2,939,065 | -0.06(-0.12%) |
Feb 13, 2023 | 48.71 | 49.67 | 48.66 | 49.64 | 2,132,139 | +1.87(+3.90%) |
Feb 10, 2023 | 47.76 | 47.89 | 47.61 | 47.78 | 1,750,377 | +0.09(+0.18%) |
Feb 09, 2023 | 48.22 | 48.25 | 47.67 | 47.69 | 1,444,644 | +0.19(+0.40%) |
Feb 08, 2023 | 47.55 | 47.60 | 47.32 | 47.50 | 1,879,699 | +0.08(+0.16%) |
Feb 07, 2023 | 47.20 | 47.45 | 47.00 | 47.42 | 1,996,937 | -0.67(-1.39%) |
Feb 06, 2023 | 48.15 | 48.20 | 47.83 | 48.09 | 1,478,749 | -0.24(-0.49%) |
Feb 03, 2023 | 48.25 | 48.42 | 48.01 | 48.33 | 1,463,162 | +0.24(+0.50%) |
Feb 02, 2023 | 48.13 | 48.28 | 47.86 | 48.09 | 2,484,711 | -0.87(-1.78%) |
Feb 01, 2023 | 48.62 | 49.09 | 48.37 | 48.96 | 2,462,513 | +0.08(+0.16%) |
Jan 31, 2023 | 48.36 | 48.89 | 48.30 | 48.88 | 2,117,548 | +0.83(+1.73%) |
Jan 30, 2023 | 48.05 | 48.24 | 48.02 | 48.05 | 1,492,652 | +0.39(+0.82%) |
Jan 27, 2023 | 47.77 | 47.78 | 47.42 | 47.66 | 1,117,990 | -0.29(-0.60%) |
Jan 26, 2023 | 47.91 | 47.95 | 47.60 | 47.95 | 1,645,815 | -0.35(-0.73%) |
Jan 25, 2023 | 47.90 | 48.32 | 47.84 | 48.30 | 1,629,531 | -0.12(-0.26%) |
Jan 24, 2023 | 48.60 | 53.99 | 42.42 | 48.43 | 1,276,011 | -0.27(-0.55%) |
Jan 23, 2023 | 48.66 | 48.80 | 48.52 | 48.69 | 1,436,761 | -0.11(-0.22%) |
Jan 20, 2023 | 48.24 | 48.81 | 48.19 | 48.80 | 2,521,783 | +0.62(+1.29%) |
Jan 19, 2023 | 48.04 | 48.47 | 47.90 | 48.18 | 3,124,227 | -0.04(-0.08%) |
Jan 18, 2023 | 48.86 | 48.98 | 48.05 | 48.22 | 3,002,178 | -0.66(-1.35%) |
Jan 17, 2023 | 48.88 | 49.13 | 48.80 | 48.88 | 2,697,971 | -0.33(-0.68%) |
Jan 13, 2023 | 49.02 | 49.42 | 49.00 | 49.21 | 1,996,530 | +0.21(+0.43%) |
Jan 12, 2023 | 48.55 | 49.11 | 48.43 | 49.00 | 2,526,767 | +0.24(+0.49%) |
Jan 11, 2023 | 49.08 | 49.08 | 48.53 | 48.76 | 1,345,918 | -0.04(-0.08%) |
Jan 10, 2023 | 48.88 | 48.94 | 48.67 | 48.80 | 1,402,031 | +0.06(+0.12%) |
Jan 09, 2023 | 48.64 | 49.00 | 48.52 | 48.74 | 1,979,769 | +0.14(+0.30%) |
Jan 06, 2023 | 47.85 | 48.64 | 47.84 | 48.60 | 1,723,565 | +0.69(+1.44%) |
Jan 05, 2023 | 48.15 | 48.30 | 47.83 | 47.91 | 1,667,075 | -0.70(-1.44%) |
Jan 04, 2023 | 48.53 | 48.75 | 48.41 | 48.61 | 1,884,209 | +0.33(+0.67%) |
Jan 03, 2023 | 47.92 | 48.29 | 47.89 | 48.28 | 2,311,368 | +0.11(+0.24%) |
Dec 30, 2022 | 48.13 | 48.29 | 47.87 | 48.17 | 1,491,696 | -0.24(-0.49%) |
Dec 29, 2022 | 48.38 | 48.62 | 48.34 | 48.41 | 1,891,330 | +0.14(+0.30%) |
Dec 28, 2022 | 48.76 | 48.88 | 48.26 | 48.26 | 1,913,493 | -0.63(-1.29%) |
Dec 27, 2022 | 48.51 | 48.98 | 48.49 | 48.89 | 1,545,447 | +0.04(+0.08%) |
Dec 23, 2022 | 48.56 | 49.00 | 48.53 | 48.86 | 1,736,174 | +0.20(+0.41%) |
Dec 22, 2022 | 48.63 | 48.70 | 48.33 | 48.66 | 2,316,729 | -0.24(-0.49%) |
Dec 21, 2022 | 48.35 | 49.01 | 48.35 | 48.89 | 2,356,630 | +0.44(+0.91%) |
Dec 20, 2022 | 48.37 | 48.54 | 48.10 | 48.45 | 2,693,631 | +0.17(+0.36%) |
Dec 19, 2022 | 48.36 | 48.56 | 48.07 | 48.28 | 2,727,766 | +0.19(+0.40%) |
Dec 16, 2022 | 47.88 | 48.24 | 47.87 | 48.09 | 2,544,884 | -0.26(-0.53%) |
Dec 15, 2022 | 48.63 | 48.71 | 48.23 | 48.35 | 2,425,263 | -0.78(-1.60%) |
Dec 14, 2022 | 49.10 | 49.43 | 48.85 | 49.13 | 2,757,446 | +0.67(+1.38%) |
Dec 13, 2022 | 48.79 | 49.10 | 48.38 | 48.46 | 2,357,722 | -0.02(-0.04%) |
Dec 12, 2022 | 48.64 | 48.68 | 48.27 | 48.48 | 1,987,017 | +0.32(+0.66%) |
Dec 09, 2022 | 48.57 | 48.72 | 48.15 | 48.17 | 4,661,722 | -0.05(-0.10%) |
Dec 08, 2022 | 48.41 | 48.69 | 48.21 | 48.22 | 4,879,680 | -0.40(-0.83%) |
Dec 07, 2022 | 48.75 | 48.88 | 48.45 | 48.62 | 2,248,417 | -0.33(-0.68%) |
Dec 06, 2022 | 48.95 | 49.06 | 48.66 | 48.95 | 2,376,888 | +0.17(+0.35%) |
Dec 05, 2022 | 48.71 | 48.95 | 48.64 | 48.78 | 2,693,617 | -0.49(-0.99%) |
Dec 02, 2022 | 48.44 | 49.31 | 48.44 | 49.27 | 2,240,350 | +0.33(+0.68%) |
Dec 01, 2022 | 48.68 | 49.06 | 48.64 | 48.93 | 2,856,707 | +0.74(+1.53%) |
Nov 30, 2022 | 47.71 | 48.30 | 47.38 | 48.20 | 2,823,514 | +0.88(+1.86%) |
Nov 29, 2022 | 47.46 | 47.61 | 47.26 | 47.32 | 1,784,274 | -0.12(-0.26%) |
Nov 28, 2022 | 47.61 | 47.94 | 47.43 | 47.44 | 2,176,954 | -0.07(-0.14%) |
Nov 25, 2022 | 47.43 | 47.68 | 47.30 | 47.51 | 1,040,057 | +0.12(+0.26%) |
Nov 23, 2022 | 47.41 | 47.59 | 47.25 | 47.38 | 2,282,726 | +0.41(+0.88%) |
Nov 22, 2022 | 46.66 | 47.05 | 46.63 | 46.97 | 2,526,077 | +0.39(+0.84%) |
Nov 21, 2022 | 46.14 | 46.62 | 46.07 | 46.58 | 2,366,911 | +0.46(+1.00%) |
Nov 18, 2022 | 46.26 | 46.31 | 45.97 | 46.12 | 2,093,763 | +0.08(+0.17%) |
Nov 17, 2022 | 45.56 | 46.09 | 45.56 | 46.04 | 3,264,218 | +0.08(+0.17%) |
Nov 16, 2022 | 45.90 | 46.00 | 45.69 | 45.97 | 2,931,504 | +0.52(+1.15%) |
Nov 15, 2022 | 45.67 | 45.80 | 44.93 | 45.44 | 3,629,029 | +0.45(+0.99%) |
Nov 14, 2022 | 44.96 | 45.50 | 44.81 | 45.00 | 3,600,001 | +0.27(+0.61%) |
Nov 11, 2022 | 43.80 | 44.80 | 43.61 | 44.72 | 4,083,054 | -0.36(-0.80%) |
Nov 10, 2022 | 44.87 | 45.12 | 44.54 | 45.08 | 3,034,401 | +1.31(+2.99%) |
Nov 09, 2022 | 43.95 | 44.19 | 43.77 | 43.78 | 1,889,644 | -0.45(-1.01%) |
Nov 08, 2022 | 43.93 | 44.47 | 43.90 | 44.22 | 2,511,761 | +0.31(+0.71%) |
Nov 07, 2022 | 43.90 | 44.09 | 43.70 | 43.91 | 2,416,159 | +0.02(+0.04%) |
Nov 04, 2022 | 42.98 | 43.90 | 42.88 | 43.89 | 3,142,226 | +1.57(+3.72%) |
Nov 03, 2022 | 42.20 | 42.47 | 42.19 | 42.31 | 2,142,132 | -0.28(-0.67%) |
Nov 02, 2022 | 43.05 | 42.59 | 42.60 | 2,277,585 | -0.55(-1.27%) | |
Nov 01, 2022 | 43.46 | 43.55 | 42.86 | 43.15 | 2,072,124 | -0.01(-0.02%) |
Oct 31, 2022 | 43.45 | 43.58 | 43.06 | 43.16 | 4,543,814 | -0.22(-0.50%) |
Oct 28, 2022 | 42.83 | 43.44 | 42.63 | 43.38 | 3,090,134 | +0.99(+2.33%) |
Oct 27, 2022 | 42.16 | 42.56 | 42.13 | 42.39 | 3,717,690 | -0.27(-0.62%) |
Oct 26, 2022 | 41.99 | 42.82 | 41.97 | 42.66 | 2,915,758 | -0.14(-0.33%) |
Oct 25, 2022 | 42.34 | 42.82 | 42.34 | 42.80 | 2,741,949 | +0.64(+1.53%) |
Oct 24, 2022 | 41.90 | 42.30 | 41.35 | 42.15 | 5,882,044 | -0.10(-0.25%) |
Oct 21, 2022 | 41.67 | 42.34 | 41.59 | 42.26 | 3,530,641 | +0.99(+2.39%) |
Oct 20, 2022 | 41.66 | 41.86 | 41.18 | 41.27 | 3,596,395 | -0.27(-0.64%) |
Oct 19, 2022 | 41.80 | 41.89 | 41.30 | 41.54 | 1,943,290 | -0.37(-0.88%) |
Oct 18, 2022 | 41.69 | 42.03 | 41.64 | 41.91 | 2,649,788 | +0.20(+0.48%) |
Oct 17, 2022 | 41.69 | 42.07 | 41.61 | 41.71 | 2,971,701 | +0.69(+1.69%) |
Oct 14, 2022 | 41.74 | 41.82 | 40.98 | 41.02 | 2,574,079 | -0.41(-0.98%) |
Oct 13, 2022 | 40.42 | 41.54 | 40.25 | 41.42 | 3,713,574 | +0.15(+0.37%) |
Oct 12, 2022 | 41.03 | 41.41 | 40.93 | 41.27 | 2,902,124 | +0.19(+0.46%) |
Oct 11, 2022 | 41.41 | 41.85 | 41.05 | 41.08 | 3,033,907 | +0.08(+0.19%) |
Oct 10, 2022 | 40.90 | 41.10 | 40.68 | 41.01 | 2,284,881 | -0.10(-0.25%) |
Oct 07, 2022 | 41.69 | 41.73 | 41.02 | 41.11 | 3,048,177 | -0.36(-0.87%) |
Oct 06, 2022 | 41.92 | 41.92 | 41.35 | 41.47 | 2,766,402 | -0.84(-1.99%) |
Oct 05, 2022 | 42.45 | 42.58 | 41.98 | 42.31 | 2,258,303 | -0.62(-1.44%) |
Oct 04, 2022 | 42.56 | 42.99 | 42.48 | 42.93 | 6,545,537 | +1.09(+2.61%) |
Oct 03, 2022 | 41.54 | 41.87 | 41.22 | 41.84 | 3,203,312 | +0.27(+0.64%) |
Sep 30, 2022 | 41.93 | 42.18 | 41.56 | 41.58 | 3,804,818 | -0.83(-1.95%) |
Sep 29, 2022 | 42.42 | 42.71 | 42.09 | 42.40 | 8,444,312 | +0.45(+1.06%) |
Sep 28, 2022 | 41.07 | 42.12 | 40.90 | 41.95 | 4,800,224 | +0.88(+2.15%) |
Sep 27, 2022 | 41.97 | 42.16 | 40.93 | 41.07 | 5,641,443 | -0.48(-1.16%) |
Sep 26, 2022 | 41.91 | 42.09 | 41.24 | 41.56 | 5,258,196 | -0.03(-0.07%) |
Sep 23, 2022 | 42.20 | 42.23 | 41.31 | 41.58 | 3,390,546 | -1.72(-3.96%) |
Sep 22, 2022 | 43.58 | 43.62 | 43.16 | 43.30 | 3,037,105 | +0.12(+0.29%) |
Sep 21, 2022 | 43.04 | 43.79 | 43.01 | 43.18 | 3,545,655 | +0.29(+0.69%) |
Sep 20, 2022 | 42.99 | 43.09 | 42.71 | 42.88 | 1,865,835 | -0.11(-0.26%) |
Sep 19, 2022 | 42.67 | 43.02 | 42.63 | 43.00 | 1,488,378 | +0.16(+0.38%) |
Sep 16, 2022 | 42.97 | 43.00 | 42.63 | 42.84 | 2,139,727 | -0.21(-0.48%) |
Sep 15, 2022 | 43.11 | 43.35 | 42.95 | 43.05 | 2,084,605 | -0.50(-1.15%) |
Sep 14, 2022 | 43.60 | 43.77 | 43.36 | 43.55 | 2,415,085 | +0.03(+0.07%) |
Sep 13, 2022 | 44.31 | 44.42 | 43.52 | 43.52 | 2,448,704 | -0.89(-2.01%) |
Sep 12, 2022 | 44.54 | 44.67 | 44.40 | 44.41 | 2,542,023 | +0.78(+1.78%) |
Sep 09, 2022 | 43.60 | 43.75 | 43.39 | 43.63 | 2,933,929 | +1.01(+2.36%) |
Sep 08, 2022 | 42.30 | 42.77 | 42.20 | 42.63 | 2,787,901 | -0.33(-0.77%) |
Sep 07, 2022 | 42.49 | 42.96 | 42.48 | 42.96 | 1,791,035 | +0.47(+1.12%) |
Sep 06, 2022 | 42.82 | 43.05 | 42.41 | 42.49 | 2,477,976 | +0.19(+0.45%) |
Sep 02, 2022 | 42.76 | 42.99 | 42.16 | 42.30 | 1,927,361 | -0.29(-0.69%) |
Sep 01, 2022 | 42.60 | 42.63 | 42.24 | 42.59 | 2,157,450 | -0.46(-1.06%) |
Aug 31, 2022 | 43.49 | 43.61 | 43.02 | 43.05 | 1,696,142 | -0.34(-0.79%) |
Aug 30, 2022 | 43.81 | 43.87 | 43.33 | 43.39 | 1,821,488 | -0.19(-0.44%) |
Aug 29, 2022 | 43.59 | 43.81 | 43.53 | 43.58 | 1,598,956 | -0.07(-0.15%) |
Aug 26, 2022 | 44.47 | 44.56 | 43.60 | 43.64 | 1,762,935 | -0.94(-2.11%) |
Aug 25, 2022 | 44.34 | 44.58 | 44.09 | 44.58 | 1,286,705 | +0.07(+0.15%) |
Aug 24, 2022 | 44.36 | 44.76 | 44.26 | 44.52 | 1,779,112 | +0.33(+0.75%) |
Aug 23, 2022 | 44.06 | 44.40 | 44.00 | 44.18 | 1,699,093 | -0.41(-0.91%) |
Aug 22, 2022 | 44.85 | 45.03 | 44.52 | 44.59 | 1,744,385 | -0.37(-0.82%) |
Aug 19, 2022 | 44.98 | 45.16 | 44.81 | 44.96 | 1,845,529 | +0.06(+0.13%) |
Aug 18, 2022 | 44.88 | 44.94 | 44.65 | 44.90 | 2,760,351 | -0.28(-0.63%) |
Aug 17, 2022 | 45.03 | 45.27 | 44.95 | 45.19 | 2,660,271 | +0.00(+0.00%) |
Aug 16, 2022 | 44.78 | 45.31 | 44.73 | 45.19 | 2,698,175 | -0.15(-0.33%) |
Aug 15, 2022 | 45.11 | 45.36 | 45.05 | 45.34 | 3,429,189 | +0.03(+0.06%) |
Aug 12, 2022 | 44.85 | 45.33 | 44.63 | 45.31 | 4,861,650 | +0.12(+0.27%) |
Aug 11, 2022 | 45.25 | 45.47 | 45.16 | 45.19 | 1,939,582 | -0.69(-1.51%) |
Aug 10, 2022 | 45.80 | 45.98 | 45.74 | 45.88 | 2,067,639 | +0.50(+1.11%) |
Aug 09, 2022 | 45.73 | 45.83 | 45.33 | 45.38 | 3,043,409 | -0.54(-1.18%) |
Aug 08, 2022 | 46.05 | 46.19 | 45.84 | 45.92 | 1,837,392 | +0.33(+0.73%) |
Aug 05, 2022 | 45.58 | 45.66 | 45.24 | 45.59 | 1,930,336 | -0.33(-0.72%) |
Aug 04, 2022 | 45.94 | 46.08 | 45.67 | 45.92 | 1,686,803 | +0.05(+0.11%) |
Aug 03, 2022 | 45.52 | 45.96 | 45.47 | 45.87 | 2,279,460 | +0.29(+0.64%) |
Aug 02, 2022 | 46.21 | 46.27 | 45.54 | 45.58 | 2,373,975 | -0.39(-0.84%) |
Aug 01, 2022 | 45.94 | 46.22 | 45.87 | 45.96 | 2,569,527 | +0.23(+0.49%) |
Jul 29, 2022 | 45.47 | 45.87 | 45.29 | 45.74 | 5,359,381 | +0.30(+0.66%) |
Jul 28, 2022 | 45.24 | 45.51 | 44.99 | 45.43 | 2,467,031 | -0.09(-0.21%) |
Jul 27, 2022 | 45.73 | 45.82 | 45.08 | 45.53 | 4,136,446 | -0.39(-0.84%) |
Jul 26, 2022 | 45.37 | 46.16 | 45.08 | 45.91 | 8,840,687 | +1.61(+3.63%) |
Jul 25, 2022 | 44.49 | 44.49 | 44.14 | 44.31 | 1,931,236 | +0.11(+0.26%) |
Jul 22, 2022 | 44.02 | 44.32 | 43.95 | 44.19 | 1,744,246 | +0.34(+0.77%) |
Jul 21, 2022 | 43.39 | 43.88 | 43.25 | 43.86 | 1,884,909 | +0.08(+0.19%) |
Jul 20, 2022 | 44.19 | 44.27 | 43.64 | 43.77 | 2,155,877 | -0.69(-1.54%) |
Jul 19, 2022 | 44.91 | 44.98 | 44.37 | 44.46 | 3,329,063 | +1.28(+2.96%) |
Jul 18, 2022 | 43.65 | 43.80 | 43.13 | 43.18 | 1,988,146 | -0.25(-0.58%) |
Jul 15, 2022 | 43.53 | 43.69 | 43.32 | 43.43 | 2,055,579 | +0.26(+0.61%) |
Jul 14, 2022 | 43.11 | 43.22 | 42.78 | 43.17 | 2,103,583 | -0.32(-0.73%) |
Jul 13, 2022 | 42.92 | 43.83 | 42.89 | 43.49 | 2,377,985 | +0.23(+0.54%) |
Jul 12, 2022 | 43.18 | 43.68 | 43.09 | 43.25 | 2,623,405 | +0.23(+0.52%) |
Jul 11, 2022 | 43.10 | 43.25 | 42.93 | 43.03 | 1,879,456 | -0.33(-0.76%) |
Jul 08, 2022 | 43.24 | 43.63 | 43.18 | 43.36 | 2,329,343 | +0.00(+0.00%) |
Jul 07, 2022 | 43.25 | 43.39 | 43.17 | 43.36 | 2,002,190 | -0.05(-0.11%) |
Jul 06, 2022 | 43.37 | 43.57 | 43.27 | 43.40 | 2,409,411 | +0.32(+0.74%) |
Jul 05, 2022 | 42.70 | 43.10 | 42.57 | 43.09 | 2,494,351 | -0.42(-0.97%) |
Jul 01, 2022 | 42.77 | 43.54 | 42.76 | 43.51 | 3,734,500 | +0.43(+1.00%) |
Jun 30, 2022 | 42.32 | 43.15 | 42.26 | 43.08 | 3,598,088 | +0.25(+0.59%) |
Jun 29, 2022 | 42.75 | 42.98 | 42.63 | 42.82 | 1,937,845 | +0.22(+0.51%) |
Jun 28, 2022 | 42.94 | 43.09 | 42.56 | 42.61 | 2,691,913 | -0.63(-1.46%) |
Jun 27, 2022 | 43.03 | 43.40 | 42.91 | 43.24 | 2,473,952 | -0.23(-0.54%) |
Jun 24, 2022 | 42.91 | 43.50 | 42.91 | 43.47 | 3,247,207 | +1.58(+3.77%) |
Jun 23, 2022 | 41.47 | 41.91 | 41.39 | 41.89 | 3,891,839 | +0.19(+0.45%) |
Jun 22, 2022 | 41.47 | 41.94 | 41.37 | 41.70 | 2,691,691 | +0.00(+0.00%) |
Jun 21, 2022 | 41.66 | 41.82 | 41.42 | 41.70 | 3,427,525 | +0.61(+1.49%) |
Jun 17, 2022 | 41.46 | 41.52 | 40.91 | 41.09 | 3,399,462 | +0.03(+0.07%) |
Jun 16, 2022 | 40.90 | 41.36 | 40.84 | 41.06 | 4,176,674 | -0.35(-0.84%) |
Jun 15, 2022 | 41.24 | 42.02 | 40.95 | 41.41 | 6,037,235 | +0.47(+1.15%) |
Jun 14, 2022 | 41.01 | 41.35 | 40.57 | 40.94 | 5,505,842 | -0.69(-1.65%) |
Jun 13, 2022 | 41.53 | 42.05 | 41.30 | 41.63 | 5,395,694 | -0.72(-1.71%) |
Jun 10, 2022 | 41.99 | 42.48 | 41.75 | 42.35 | 3,809,062 | -0.12(-0.29%) |
Jun 09, 2022 | 43.12 | 43.31 | 42.47 | 42.47 | 2,516,041 | -0.80(-1.85%) |
Jun 08, 2022 | 43.48 | 43.55 | 43.25 | 43.27 | 2,170,071 | -0.67(-1.52%) |
Jun 07, 2022 | 43.41 | 43.96 | 43.39 | 43.94 | 3,054,697 | +0.04(+0.09%) |
Jun 06, 2022 | 44.08 | 44.21 | 43.62 | 43.90 | 3,240,809 | +0.18(+0.41%) |
Jun 03, 2022 | 43.87 | 44.00 | 43.62 | 43.72 | 3,041,762 | -0.12(-0.28%) |
Jun 02, 2022 | 44.08 | 44.08 | 43.24 | 43.85 | 3,736,682 | +0.39(+0.89%) |