Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.81 | 35.33 | 34.74 | 35.26 | 32,189,370 | +0.54(+1.55%) |
Jun 29, 2023 | 34.60 | 34.82 | 34.38 | 34.72 | 27,338,514 | -0.16(-0.47%) |
Jun 28, 2023 | 35.09 | 35.13 | 34.64 | 34.89 | 31,264,388 | -0.12(-0.36%) |
Jun 27, 2023 | 35.53 | 35.57 | 34.88 | 35.01 | 33,707,956 | -0.45(-1.27%) |
Jun 26, 2023 | 35.58 | 35.62 | 34.76 | 35.46 | 58,384,308 | -1.36(-3.68%) |
Jun 23, 2023 | 37.21 | 37.37 | 36.80 | 36.82 | 24,436,530 | -0.41(-1.11%) |
Jun 22, 2023 | 37.44 | 37.48 | 36.93 | 37.23 | 18,771,206 | -0.16(-0.44%) |
Jun 21, 2023 | 37.69 | 37.72 | 37.26 | 37.40 | 18,704,822 | -0.42(-1.12%) |
Jun 20, 2023 | 38.18 | 38.33 | 37.81 | 37.82 | 27,951,282 | -0.69(-1.80%) |
Jun 16, 2023 | 38.32 | 38.80 | 38.31 | 38.51 | 62,763,884 | +0.30(+0.78%) |
Jun 15, 2023 | 37.89 | 38.29 | 38.21 | 20,704,740 | +1.43(+3.89%) | |
May 08, 2023 | 36.65 | 36.84 | 36.48 | 36.78 | 21,132,566 | +0.17(+0.47%) |
May 05, 2023 | 36.51 | 36.62 | 36.23 | 36.61 | 20,212,120 | +0.25(+0.68%) |
May 04, 2023 | 36.31 | 36.55 | 36.16 | 36.36 | 24,889,398 | -0.21(-0.57%) |
May 03, 2023 | 37.29 | 37.47 | 36.49 | 36.57 | 29,142,698 | -0.58(-1.56%) |
May 02, 2023 | 37.37 | 38.16 | 36.74 | 37.15 | 40,823,644 | -0.14(-0.38%) |
May 01, 2023 | 37.10 | 37.59 | 36.96 | 37.30 | 25,114,582 | +0.30(+0.82%) |
Apr 28, 2023 | 36.81 | 37.01 | 36.73 | 36.99 | 22,152,196 | +0.14(+0.39%) |
Apr 27, 2023 | 36.73 | 36.93 | 36.44 | 36.85 | 23,584,534 | +0.10(+0.28%) |
Apr 26, 2023 | 37.25 | 37.28 | 36.52 | 36.74 | 24,326,904 | -0.67(-1.78%) |
Apr 25, 2023 | 37.81 | 37.97 | 37.37 | 37.41 | 25,748,176 | -0.55(-1.45%) |
Apr 24, 2023 | 38.23 | 38.24 | 37.00 | 37.96 | 18,586,578 | -0.29(-0.75%) |
Apr 21, 2023 | 38.13 | 38.33 | 37.96 | 38.25 | 20,214,282 | +0.34(+0.90%) |
Apr 20, 2023 | 38.12 | 38.23 | 37.85 | 37.90 | 21,160,820 | -0.37(-0.97%) |
Apr 19, 2023 | 38.46 | 38.58 | 38.24 | 38.27 | 18,092,956 | -0.29(-0.76%) |
Apr 18, 2023 | 39.26 | 39.31 | 38.55 | 38.57 | 19,488,326 | -0.60(-1.53%) |
Apr 17, 2023 | 39.11 | 39.26 | 38.96 | 39.17 | 18,508,676 | -0.01(-0.02%) |
Apr 14, 2023 | 39.48 | 39.67 | 38.93 | 39.18 | 21,686,546 | -0.27(-0.68%) |
Apr 13, 2023 | 39.50 | 39.66 | 39.28 | 39.44 | 24,055,798 | +0.10(+0.24%) |
Apr 12, 2023 | 39.60 | 39.75 | 39.25 | 39.35 | 17,907,062 | -0.40(-1.01%) |
Apr 11, 2023 | 39.76 | 39.94 | 39.66 | 39.75 | 16,088,189 | +0.06(+0.14%) |
Apr 10, 2023 | 39.14 | 39.70 | 39.11 | 39.69 | 15,912,553 | +0.22(+0.55%) |
Apr 06, 2023 | 39.88 | 40.04 | 39.35 | 39.47 | 27,264,450 | -0.05(-0.12%) |
Apr 05, 2023 | 39.27 | 40.16 | 39.16 | 39.52 | 31,220,326 | +0.62(+1.59%) |
Apr 04, 2023 | 39.42 | 39.50 | 38.77 | 38.90 | 20,512,114 | -0.43(-1.09%) |
Apr 03, 2023 | 38.70 | 39.44 | 38.66 | 39.33 | 21,885,124 | +0.52(+1.35%) |
Mar 31, 2023 | 38.57 | 38.84 | 38.31 | 38.81 | 24,594,830 | +0.40(+1.04%) |
Mar 30, 2023 | 38.45 | 38.51 | 38.28 | 38.41 | 13,282,864 | +0.12(+0.32%) |
Mar 29, 2023 | 38.20 | 38.30 | 38.04 | 38.28 | 15,169,285 | +0.25(+0.65%) |
Mar 28, 2023 | 38.24 | 38.33 | 37.91 | 38.04 | 14,229,799 | -0.22(-0.57%) |
Mar 27, 2023 | 38.56 | 38.64 | 38.02 | 38.26 | 21,317,742 | -0.16(-0.42%) |
Mar 24, 2023 | 38.13 | 38.48 | 37.93 | 38.42 | 18,105,286 | +0.20(+0.52%) |
Mar 23, 2023 | 38.21 | 38.52 | 38.05 | 38.22 | 17,830,162 | +0.16(+0.42%) |
Mar 22, 2023 | 38.71 | 38.86 | 38.04 | 38.06 | 16,234,639 | -0.62(-1.60%) |
Mar 21, 2023 | 38.86 | 38.91 | 38.34 | 38.67 | 21,004,072 | -0.14(-0.37%) |
Mar 20, 2023 | 38.18 | 38.86 | 37.99 | 38.82 | 21,893,482 | +0.68(+1.77%) |
Mar 17, 2023 | 38.65 | 38.80 | 38.03 | 38.14 | 60,407,836 | -0.26(-0.67%) |
Mar 16, 2023 | 38.10 | 38.51 | 37.78 | 38.40 | 22,181,502 | +0.09(+0.22%) |
Mar 15, 2023 | 37.82 | 38.55 | 37.53 | 38.31 | 26,797,470 | +0.36(+0.95%) |
Mar 14, 2023 | 38.09 | 38.19 | 37.59 | 37.95 | 25,826,922 | +0.04(+0.10%) |
Mar 13, 2023 | 37.34 | 38.53 | 37.34 | 37.91 | 37,100,368 | +0.45(+1.19%) |
Mar 10, 2023 | 37.37 | 37.98 | 37.31 | 37.47 | 27,679,892 | -0.07(-0.18%) |
Mar 09, 2023 | 38.44 | 38.59 | 37.39 | 37.53 | 19,524,046 | -0.63(-1.65%) |
Mar 08, 2023 | 38.35 | 38.59 | 37.96 | 38.16 | 17,607,002 | -0.21(-0.55%) |
Mar 07, 2023 | 39.05 | 39.12 | 38.14 | 38.37 | 24,394,788 | -0.73(-1.87%) |
Mar 06, 2023 | 39.08 | 39.25 | 38.83 | 39.10 | 20,424,072 | -0.04(-0.10%) |
Mar 03, 2023 | 38.91 | 39.17 | 38.75 | 39.14 | 21,996,220 | +0.50(+1.30%) |
Mar 02, 2023 | 38.10 | 38.79 | 37.86 | 38.64 | 20,116,802 | +0.42(+1.10%) |
Mar 01, 2023 | 38.58 | 38.77 | 38.17 | 38.22 | 22,175,854 | -0.37(-0.96%) |
Feb 28, 2023 | 38.52 | 38.72 | 38.13 | 38.59 | 32,660,134 | -0.20(-0.51%) |
Feb 27, 2023 | 39.42 | 39.69 | 38.74 | 38.79 | 27,711,078 | -0.92(-2.32%) |
Feb 24, 2023 | 39.98 | 40.00 | 39.48 | 39.71 | 17,668,970 | -0.52(-1.30%) |
Feb 23, 2023 | 40.22 | 40.66 | 40.16 | 40.23 | 22,182,810 | -0.08(-0.19%) |
Feb 22, 2023 | 40.63 | 40.79 | 40.24 | 40.31 | 18,275,932 | -0.30(-0.75%) |
Feb 21, 2023 | 40.72 | 40.83 | 40.54 | 40.61 | 18,234,504 | -0.49(-1.18%) |
Feb 17, 2023 | 40.80 | 41.25 | 40.50 | 41.10 | 19,232,694 | +0.25(+0.61%) |
Feb 16, 2023 | 41.04 | 41.07 | 40.68 | 40.85 | 18,741,372 | -0.35(-0.85%) |
Feb 15, 2023 | 41.30 | 41.48 | 41.00 | 41.20 | 19,969,906 | -0.38(-0.91%) |
Feb 14, 2023 | 41.94 | 42.04 | 41.45 | 41.58 | 18,400,020 | -0.26(-0.61%) |
Feb 13, 2023 | 41.55 | 41.86 | 41.39 | 41.84 | 18,792,068 | +0.10(+0.25%) |
Feb 10, 2023 | 41.38 | 41.83 | 41.15 | 41.74 | 19,575,802 | +0.51(+1.25%) |
Feb 09, 2023 | 41.97 | 42.16 | 41.13 | 41.22 | 21,866,802 | -0.61(-1.46%) |
Feb 08, 2023 | 41.42 | 41.95 | 41.40 | 41.83 | 20,346,622 | +0.37(+0.89%) |
Feb 07, 2023 | 41.68 | 41.76 | 41.14 | 41.46 | 24,183,934 | -0.16(-0.39%) |
Feb 06, 2023 | 42.03 | 42.14 | 41.59 | 41.62 | 18,995,510 | -0.29(-0.68%) |
Feb 03, 2023 | 42.18 | 42.22 | 41.74 | 41.91 | 24,960,980 | -0.27(-0.63%) |
Feb 02, 2023 | 41.50 | 42.29 | 41.38 | 42.17 | 37,080,260 | +0.35(+0.84%) |
Feb 01, 2023 | 41.76 | 42.02 | 41.29 | 41.82 | 25,726,140 | -0.18(-0.43%) |
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,222,624 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.28 | 41.42 | 25,628,228 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,026,576 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.14 | 41.48 | 42.09 | 40,489,908 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.52 | 42.02 | 42.48 | 22,078,538 | +0.34(+0.81%) |
Jan 24, 2023 | 42.34 | 42.37 | 41.61 | 42.14 | 19,993,020 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,572,472 | -0.12(-0.29%) |
Jan 20, 2023 | 42.68 | 42.82 | 42.15 | 42.52 | 26,734,486 | +0.14(+0.33%) |
Jan 19, 2023 | 42.15 | 42.67 | 42.07 | 42.38 | 28,234,018 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,891,208 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,116,366 | -1.67(-3.70%) |
Jan 13, 2023 | 44.77 | 45.39 | 44.76 | 45.10 | 19,881,484 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.98 | 43.90 | 44.97 | 24,753,238 | +0.25(+0.55%) |
Jan 11, 2023 | 44.96 | 45.00 | 44.17 | 44.72 | 24,418,568 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.66 | 44.88 | 30,990,052 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.61 | 32,690,188 | -2.38(-4.97%) |
Jan 06, 2023 | 47.11 | 48.63 | 46.71 | 47.99 | 31,443,696 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.12 | 46.11 | 46.81 | 21,277,510 | -0.44(-0.94%) |
Jan 04, 2023 | 47.40 | 47.72 | 46.68 | 47.25 | 23,133,808 | -1.07(-2.20%) |
Jan 03, 2023 | 48.08 | 48.37 | 47.90 | 48.31 | 16,550,816 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.45 | 47.83 | 48.29 | 12,091,312 | -0.08(-0.18%) |
Dec 29, 2022 | 48.09 | 48.69 | 48.06 | 48.38 | 9,517,622 | +0.50(+1.04%) |
Dec 28, 2022 | 48.12 | 48.44 | 47.83 | 47.88 | 10,666,187 | -0.31(-0.65%) |
Dec 27, 2022 | 48.88 | 48.94 | 48.12 | 48.19 | 13,244,489 | -0.66(-1.35%) |
Dec 23, 2022 | 48.60 | 48.96 | 48.29 | 48.85 | 11,317,154 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.73 | 48.02 | 48.67 | 15,726,373 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.26 | 48.69 | 13,701,284 | +0.32(+0.66%) |
Dec 20, 2022 | 48.27 | 48.55 | 47.92 | 48.37 | 13,189,411 | -0.04(-0.08%) |
Dec 19, 2022 | 48.56 | 48.83 | 47.78 | 48.41 | 17,060,654 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.09 | 48.45 | 48.45 | 69,696,160 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.33 | 50.53 | 22,984,232 | -0.82(-1.60%) |
Dec 14, 2022 | 50.09 | 51.77 | 49.86 | 51.35 | 38,465,136 | +1.33(+2.66%) |
Dec 13, 2022 | 50.05 | 50.93 | 49.84 | 50.02 | 31,269,850 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.57 | 48.77 | 49.16 | 19,658,316 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.75 | 21,149,478 | -0.06(-0.12%) |
Dec 08, 2022 | 47.30 | 48.88 | 47.14 | 48.80 | 27,706,760 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.21 | 46.89 | 47.35 | 16,901,118 | +0.50(+1.07%) |
Dec 06, 2022 | 47.76 | 47.93 | 46.35 | 46.85 | 23,115,194 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.10 | 47.45 | 47.81 | 19,054,780 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.58 | 47.98 | 17,911,546 | -0.16(-0.33%) |
Dec 01, 2022 | 47.42 | 48.21 | 47.39 | 48.14 | 25,028,774 | +0.90(+1.89%) |
Nov 30, 2022 | 46.79 | 47.25 | 46.22 | 47.25 | 37,739,500 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,207,170 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.24 | 46.72 | 21,966,890 | +0.34(+0.73%) |
Nov 25, 2022 | 46.12 | 46.39 | 46.03 | 46.38 | 7,185,096 | +0.34(+0.74%) |
Nov 23, 2022 | 46.15 | 46.39 | 45.73 | 46.04 | 11,364,705 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.42 | 45.47 | 46.26 | 17,361,944 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.98 | 45.41 | 15,633,537 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.12 | 45.46 | 21,927,032 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.71 | 44.80 | 45.55 | 14,042,885 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.24 | 45.29 | 45.29 | 16,783,836 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.68 | 45.41 | 45.78 | 26,989,084 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.96 | 45.17 | 46.41 | 27,737,692 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.65 | 44.86 | 22,185,216 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.01 | 44.16 | 44.66 | 21,726,384 | +0.62(+1.41%) |
Nov 09, 2022 | 44.45 | 44.77 | 44.02 | 44.03 | 16,281,365 | -0.59(-1.33%) |
Nov 08, 2022 | 44.34 | 45.01 | 44.06 | 44.63 | 19,153,762 | +0.25(+0.55%) |
Nov 07, 2022 | 44.45 | 44.91 | 44.06 | 44.38 | 21,542,058 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.81 | 43.93 | 44.51 | 26,686,656 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.11 | 43.51 | 43.89 | 21,351,410 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.99 | 27,617,734 | -0.88(-1.96%) | ||
Nov 01, 2022 | 44.86 | 45.25 | 44.30 | 44.87 | 32,753,692 | +1.36(+3.14%) |
Oct 31, 2022 | 44.00 | 44.28 | 43.49 | 43.50 | 32,174,606 | -0.82(-1.86%) |
Oct 28, 2022 | 42.97 | 44.41 | 42.92 | 44.32 | 29,806,288 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.09 | 42.69 | 42.74 | 21,803,314 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,985,420 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.82 | 41.95 | 42.60 | 24,772,912 | +0.05(+0.11%) |
Oct 24, 2022 | 42.13 | 42.87 | 42.04 | 42.56 | 26,719,088 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.01 | 39,209,792 | +1.91(+4.75%) |
Oct 20, 2022 | 40.44 | 40.57 | 40.02 | 40.10 | 18,955,908 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.29 | 24,668,940 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,733,874 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,843,620 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.59 | 40.05 | 18,173,916 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.97 | 40.16 | 24,783,076 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.28 | 20,120,428 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,450,622 | +0.16(+0.41%) |
Oct 10, 2022 | 39.58 | 39.83 | 39.02 | 39.02 | 19,139,900 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.18 | 39.55 | 21,503,420 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.91 | 40.22 | 40.27 | 23,612,272 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.82 | 41.23 | 16,771,327 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.55 | 31,125,462 | +0.30(+0.72%) |
Oct 03, 2022 | 41.18 | 41.38 | 40.64 | 41.25 | 24,433,558 | +0.36(+0.87%) |
Sep 30, 2022 | 41.28 | 41.68 | 40.87 | 40.89 | 24,571,672 | -0.37(-0.91%) |
Sep 29, 2022 | 41.50 | 41.70 | 41.07 | 41.27 | 14,497,404 | -0.25(-0.61%) |
Sep 28, 2022 | 41.74 | 41.88 | 41.32 | 41.52 | 17,690,982 | +0.32(+0.77%) |
Sep 27, 2022 | 41.32 | 41.66 | 40.87 | 41.20 | 23,100,374 | +0.24(+0.59%) |
Sep 26, 2022 | 40.94 | 41.43 | 40.81 | 40.96 | 19,987,736 | -0.23(-0.57%) |
Sep 23, 2022 | 41.53 | 41.64 | 40.72 | 41.19 | 20,194,340 | -0.46(-1.10%) |
Sep 22, 2022 | 40.81 | 42.05 | 40.67 | 41.65 | 19,800,628 | +0.61(+1.48%) |
Sep 21, 2022 | 41.88 | 42.03 | 41.02 | 41.04 | 18,730,908 | -0.79(-1.90%) |
Sep 20, 2022 | 42.05 | 42.30 | 41.53 | 41.84 | 16,445,048 | -0.63(-1.47%) |
Sep 19, 2022 | 42.69 | 42.88 | 41.85 | 42.46 | 17,393,870 | -0.55(-1.28%) |
Sep 16, 2022 | 43.07 | 43.57 | 42.65 | 43.02 | 32,776,260 | +0.08(+0.20%) |
Sep 15, 2022 | 43.09 | 43.26 | 42.71 | 42.93 | 16,908,164 | -0.20(-0.45%) |
Sep 14, 2022 | 43.17 | 43.37 | 42.78 | 43.13 | 18,369,582 | -0.04(-0.09%) |
Sep 13, 2022 | 44.04 | 44.22 | 43.01 | 43.16 | 17,763,586 | -1.47(-3.29%) |
Sep 12, 2022 | 44.93 | 45.18 | 44.57 | 44.63 | 14,702,340 | -0.07(-0.17%) |
Sep 09, 2022 | 44.11 | 44.85 | 44.02 | 44.71 | 18,736,484 | +0.71(+1.61%) |
Sep 08, 2022 | 43.01 | 44.03 | 42.87 | 44.00 | 19,548,318 | +0.89(+2.06%) |
Sep 07, 2022 | 42.71 | 43.18 | 42.41 | 43.11 | 16,454,858 | +0.35(+0.81%) |
Sep 06, 2022 | 42.95 | 43.40 | 42.55 | 42.76 | 18,353,634 | +0.06(+0.13%) |
Sep 02, 2022 | 43.68 | 43.73 | 42.55 | 42.71 | 15,774,754 | -0.87(-1.99%) |
Sep 01, 2022 | 42.18 | 43.59 | 42.18 | 43.58 | 21,343,948 | +1.31(+3.10%) |
Aug 31, 2022 | 43.00 | 43.25 | 42.17 | 42.27 | 28,273,800 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.80 | 42.85 | 17,442,748 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.10 | 43.20 | 14,372,213 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.82 | 43.64 | 43.75 | 17,706,468 | -1.01(-2.25%) |
Aug 25, 2022 | 44.41 | 44.81 | 44.17 | 44.76 | 15,524,485 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.87 | 44.28 | 44.32 | 16,636,627 | -0.54(-1.21%) |
Aug 23, 2022 | 45.25 | 45.26 | 44.63 | 44.87 | 17,384,368 | -0.83(-1.82%) |
Aug 22, 2022 | 45.99 | 46.16 | 45.54 | 45.70 | 14,551,946 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.21 | 45.54 | 45.93 | 16,426,069 | +0.53(+1.17%) |
Aug 18, 2022 | 46.16 | 46.28 | 45.21 | 45.40 | 20,238,748 | -0.64(-1.40%) |
Aug 17, 2022 | 46.40 | 46.59 | 46.02 | 46.04 | 14,554,975 | -0.55(-1.18%) |
Aug 16, 2022 | 46.15 | 46.89 | 46.13 | 46.59 | 13,775,804 | +0.10(+0.22%) |
Aug 15, 2022 | 46.70 | 46.79 | 46.15 | 46.49 | 16,902,946 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.09 | 45.37 | 46.83 | 27,646,318 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.68 | 45.13 | 47,130,760 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.77 | 46.15 | 46.68 | 18,566,684 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.83 | 46.28 | 46.52 | 12,942,894 | +0.20(+0.42%) |
Aug 08, 2022 | 46.16 | 46.55 | 45.73 | 46.32 | 17,202,890 | +0.28(+0.61%) |
Aug 05, 2022 | 46.39 | 46.70 | 45.85 | 46.04 | 17,524,420 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.77 | 45.99 | 46.59 | 18,217,280 | +0.00(+0.00%) |
Aug 03, 2022 | 46.53 | 46.79 | 46.11 | 46.59 | 17,890,482 | +0.16(+0.34%) |
Aug 02, 2022 | 47.57 | 48.10 | 46.38 | 46.44 | 19,039,498 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.87 | 47.30 | 21,090,602 | +0.09(+0.20%) |
Jul 29, 2022 | 47.25 | 47.39 | 46.05 | 47.20 | 26,793,670 | -0.20(-0.41%) |
Jul 28, 2022 | 47.52 | 48.90 | 45.88 | 47.40 | 41,703,924 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.46 | 47.46 | 48.17 | 20,714,838 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.01 | 47.95 | 48.50 | 17,932,720 | +0.49(+1.02%) |
Jul 25, 2022 | 47.61 | 48.10 | 47.61 | 48.01 | 14,009,979 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.25 | 47.51 | 11,789,192 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,287,041 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.72 | 46.84 | 47.13 | 13,774,359 | -0.51(-1.07%) |
Jul 19, 2022 | 47.33 | 47.77 | 46.93 | 47.64 | 14,451,845 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.85 | 47.06 | 16,973,896 | -0.93(-1.93%) |
Jul 15, 2022 | 47.33 | 48.14 | 46.76 | 47.99 | 21,444,584 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.84 | 46.95 | 47.65 | 15,110,493 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.51 | 47.77 | 48.03 | 13,936,967 | -0.23(-0.48%) |
Jul 12, 2022 | 48.86 | 48.94 | 47.95 | 48.26 | 15,776,161 | -0.79(-1.61%) |
Jul 11, 2022 | 49.15 | 49.83 | 48.92 | 49.05 | 13,935,909 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,214,081 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.65 | 48.95 | 49.54 | 19,236,998 | +0.62(+1.27%) |
Jul 06, 2022 | 47.89 | 49.11 | 47.83 | 48.92 | 22,975,084 | +1.03(+2.15%) |
Jul 05, 2022 | 47.99 | 48.12 | 46.74 | 47.89 | 19,858,526 | -0.62(-1.28%) |