Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.40 | 42.17 | 41.04 | 41.98 | 3,121,670 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.19 | 4,866,028 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.38 | 4,212,100 | +0.40(+1.01%) |
Mar 28, 2023 | 39.70 | 40.47 | 39.52 | 39.98 | 3,455,614 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,811 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,725 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.19 | 39.68 | 4,214,596 | +0.17(+0.42%) |
Mar 22, 2023 | 41.38 | 41.67 | 39.42 | 39.52 | 6,754,455 | -1.82(-4.41%) |
Mar 21, 2023 | 40.56 | 41.89 | 40.56 | 41.34 | 4,392,085 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.15 | 39.73 | 8,677,265 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.37 | 38.62 | 10,433,561 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.54 | 37.99 | 40.20 | 6,611,362 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.89 | 38.32 | 39.23 | 9,597,637 | -4.75(-10.81%) |
Mar 14, 2023 | 45.21 | 45.60 | 43.32 | 43.98 | 4,250,747 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.67 | 44.10 | 6,024,734 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.30 | 6,280,880 | -2.95(-6.24%) |
Mar 09, 2023 | 50.01 | 50.45 | 46.69 | 47.25 | 5,664,807 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.54 | 49.07 | 50.33 | 3,513,145 | +0.84(+1.69%) |
Mar 07, 2023 | 52.06 | 52.32 | 49.24 | 49.49 | 6,383,804 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.96 | 5,242,905 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.88 | 52.88 | 54.67 | 6,258,757 | +1.80(+3.41%) |
Mar 02, 2023 | 49.42 | 52.89 | 49.28 | 52.87 | 6,569,315 | +2.01(+3.95%) |
Mar 01, 2023 | 50.50 | 52.15 | 49.75 | 50.86 | 7,710,711 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.27 | 47.07 | 48.19 | 3,928,439 | +0.89(+1.87%) |
Feb 27, 2023 | 46.13 | 47.69 | 45.66 | 47.30 | 5,006,277 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,659,171 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.22 | 4,721,739 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,839,128 | +0.90(+1.89%) |
Feb 21, 2023 | 47.39 | 49.03 | 47.08 | 47.33 | 5,462,772 | +1.16(+2.52%) |
Feb 17, 2023 | 47.43 | 47.45 | 45.61 | 46.17 | 5,637,120 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.31 | 48.02 | 5,518,494 | +0.35(+0.74%) |
Feb 15, 2023 | 46.78 | 47.84 | 46.55 | 47.67 | 3,680,339 | -0.51(-1.06%) |
Feb 14, 2023 | 46.77 | 48.33 | 46.22 | 48.18 | 4,361,786 | +0.96(+2.04%) |
Feb 13, 2023 | 47.65 | 47.95 | 46.40 | 47.21 | 3,383,438 | -0.73(-1.52%) |
Feb 10, 2023 | 48.52 | 48.73 | 47.45 | 47.94 | 4,684,467 | -1.30(-2.64%) |
Feb 09, 2023 | 50.68 | 50.88 | 48.95 | 49.24 | 4,260,932 | -0.60(-1.20%) |
Feb 08, 2023 | 51.38 | 51.87 | 49.83 | 49.84 | 4,720,860 | -2.58(-4.92%) |
Feb 07, 2023 | 51.36 | 52.58 | 50.08 | 52.42 | 4,424,017 | +1.20(+2.35%) |
Feb 06, 2023 | 54.29 | 54.55 | 50.08 | 51.22 | 5,488,423 | -0.71(-1.37%) |
Feb 03, 2023 | 52.58 | 53.55 | 51.77 | 51.93 | 3,601,455 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.63 | 51.12 | 52.84 | 4,737,795 | -0.91(-1.69%) |
Feb 01, 2023 | 51.30 | 53.89 | 50.83 | 53.74 | 5,559,994 | +2.30(+4.48%) |
Jan 31, 2023 | 49.13 | 51.50 | 48.77 | 51.44 | 4,710,015 | +1.87(+3.77%) |
Jan 30, 2023 | 51.11 | 51.33 | 49.51 | 49.57 | 4,437,293 | -2.37(-4.57%) |
Jan 27, 2023 | 50.60 | 52.64 | 50.20 | 51.94 | 4,846,918 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.94 | 49.64 | 51.31 | 4,024,685 | -0.08(-0.15%) |
Jan 25, 2023 | 51.07 | 51.90 | 50.29 | 51.39 | 4,648,130 | -0.67(-1.29%) |
Jan 24, 2023 | 50.43 | 53.23 | 50.41 | 52.06 | 5,646,844 | +1.10(+2.16%) |
Jan 23, 2023 | 50.48 | 51.20 | 49.65 | 50.96 | 4,376,295 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.93 | 50.22 | 6,193,068 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.76 | 48.76 | 12,328,394 | -3.87(-7.35%) |
Jan 18, 2023 | 55.63 | 56.72 | 52.31 | 52.63 | 9,169,300 | -1.39(-2.57%) |
Jan 17, 2023 | 53.77 | 54.64 | 53.23 | 54.02 | 5,367,838 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.77 | 4,770,282 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.54 | 49.82 | 52.50 | 5,821,584 | +1.35(+2.64%) |
Jan 11, 2023 | 52.39 | 52.73 | 50.89 | 51.15 | 5,251,779 | -1.01(-1.94%) |
Jan 10, 2023 | 49.82 | 52.31 | 49.14 | 52.17 | 5,820,403 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.87 | 46.76 | 49.50 | 6,268,037 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,627 | +0.86(+1.91%) |
Jan 05, 2023 | 44.60 | 45.28 | 43.46 | 44.79 | 3,895,077 | +0.35(+0.80%) |
Jan 04, 2023 | 44.08 | 45.20 | 43.69 | 44.44 | 3,577,698 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.95 | 43.76 | 43.90 | 2,924,856 | -0.88(-1.96%) |
Dec 30, 2022 | 45.30 | 45.77 | 44.00 | 44.77 | 3,670,759 | -1.07(-2.34%) |
Dec 29, 2022 | 43.35 | 45.98 | 43.06 | 45.85 | 4,813,895 | +2.72(+6.30%) |
Dec 28, 2022 | 44.17 | 44.17 | 42.76 | 43.13 | 3,164,421 | -1.04(-2.36%) |
Dec 27, 2022 | 44.21 | 44.88 | 43.91 | 44.17 | 2,062,994 | +0.65(+1.49%) |
Dec 23, 2022 | 43.49 | 43.89 | 42.83 | 43.52 | 2,093,891 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,433 | -1.00(-2.27%) |
Dec 21, 2022 | 43.99 | 45.04 | 43.28 | 44.18 | 4,045,545 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.41 | 5,019,936 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.67 | 3,239,173 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.90 | 41.57 | 42.06 | 7,449,075 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.97 | 42.35 | 42.61 | 4,367,123 | -2.20(-4.90%) |
Dec 14, 2022 | 44.65 | 45.24 | 44.08 | 44.80 | 3,811,722 | -0.66(-1.45%) |
Dec 13, 2022 | 47.80 | 48.13 | 44.75 | 45.46 | 4,512,584 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,647 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.44 | 44.09 | 44.39 | 4,658,668 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.55 | 2,607,648 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.89 | 45.86 | 45.88 | 3,199,308 | -1.68(-3.54%) |
Dec 06, 2022 | 46.57 | 48.05 | 46.33 | 47.57 | 4,166,332 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.46 | 45.81 | 45.81 | 6,489,213 | -3.81(-7.68%) |
Dec 02, 2022 | 47.32 | 49.80 | 46.92 | 49.62 | 4,908,861 | +1.27(+2.63%) |
Dec 01, 2022 | 49.27 | 49.99 | 48.10 | 48.35 | 3,907,978 | -1.01(-2.05%) |
Nov 30, 2022 | 48.13 | 49.72 | 46.90 | 49.36 | 6,881,038 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.57 | 46.72 | 46.97 | 3,687,632 | +1.25(+2.74%) |
Nov 28, 2022 | 46.20 | 46.61 | 44.87 | 45.72 | 4,878,816 | -1.44(-3.05%) |
Nov 25, 2022 | 47.80 | 48.19 | 46.88 | 47.16 | 1,713,861 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,264,115 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.66 | 46.22 | 48.60 | 5,680,426 | +2.69(+5.85%) |
Nov 21, 2022 | 45.42 | 46.17 | 43.83 | 45.91 | 5,461,273 | -0.67(-1.44%) |
Nov 18, 2022 | 47.44 | 47.82 | 46.00 | 46.58 | 4,029,275 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.73 | 44.85 | 46.64 | 5,775,075 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.08 | 45.53 | 47.92 | 7,871,719 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.22 | 47.70 | 48.45 | 5,476,193 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.48 | 6,677,491 | +0.55(+1.17%) |
Nov 11, 2022 | 44.57 | 49.98 | 44.35 | 46.93 | 18,349,842 | +3.77(+8.74%) |
Nov 10, 2022 | 42.15 | 44.79 | 42.15 | 43.16 | 8,328,800 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.72 | 40.06 | 4,547,615 | -2.51(-5.90%) |
Nov 08, 2022 | 41.53 | 42.72 | 40.82 | 42.57 | 4,812,180 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.13 | 40.37 | 40.87 | 4,865,083 | -0.88(-2.10%) |
Nov 04, 2022 | 40.90 | 42.85 | 40.17 | 41.75 | 11,272,471 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.60 | 35.95 | 37.12 | 4,476,259 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,631 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.14 | 41.48 | 39.64 | 40.25 | 6,454,907 | +1.82(+4.74%) |
Oct 31, 2022 | 38.26 | 39.42 | 38.22 | 38.43 | 5,469,997 | -0.35(-0.91%) |
Oct 28, 2022 | 40.05 | 40.06 | 37.77 | 38.79 | 6,685,688 | -1.89(-4.64%) |
Oct 27, 2022 | 41.82 | 42.05 | 40.46 | 40.67 | 5,262,456 | -1.22(-2.91%) |
Oct 26, 2022 | 41.34 | 42.31 | 40.54 | 41.89 | 6,194,428 | +1.14(+2.80%) |
Oct 25, 2022 | 38.07 | 41.63 | 37.75 | 40.75 | 8,675,718 | +2.28(+5.92%) |
Oct 24, 2022 | 39.34 | 39.43 | 37.91 | 38.47 | 7,964,435 | -1.86(-4.60%) |
Oct 21, 2022 | 38.16 | 41.17 | 37.87 | 40.33 | 14,013,468 | +2.11(+5.53%) |
Oct 20, 2022 | 35.18 | 40.93 | 34.77 | 38.22 | 36,987,660 | +1.27(+3.43%) |
Oct 19, 2022 | 38.32 | 38.61 | 36.49 | 36.95 | 8,488,305 | -2.05(-5.26%) |
Oct 18, 2022 | 39.65 | 39.86 | 37.89 | 39.00 | 5,165,625 | +0.32(+0.84%) |
Oct 17, 2022 | 38.75 | 39.57 | 37.71 | 38.68 | 5,637,305 | +1.01(+2.69%) |
Oct 14, 2022 | 40.21 | 40.21 | 37.21 | 37.67 | 5,708,451 | -2.48(-6.19%) |
Oct 13, 2022 | 37.95 | 40.24 | 37.61 | 40.15 | 8,370,515 | +1.00(+2.56%) |
Oct 12, 2022 | 37.11 | 40.38 | 35.93 | 39.15 | 18,296,644 | +1.97(+5.31%) |
Oct 11, 2022 | 37.18 | 38.37 | 36.62 | 37.17 | 5,005,832 | -0.97(-2.55%) |
Oct 10, 2022 | 38.80 | 39.47 | 37.78 | 38.15 | 5,690,409 | -0.17(-0.44%) |
Oct 07, 2022 | 38.34 | 38.65 | 37.20 | 38.31 | 6,384,534 | -0.82(-2.11%) |
Oct 06, 2022 | 38.67 | 39.63 | 37.96 | 39.14 | 7,043,041 | -0.23(-0.57%) |
Oct 05, 2022 | 38.24 | 39.70 | 37.63 | 39.37 | 7,939,440 | -0.15(-0.37%) |
Oct 04, 2022 | 38.46 | 39.67 | 37.70 | 39.51 | 9,874,821 | +2.79(+7.60%) |
Oct 03, 2022 | 33.74 | 37.26 | 33.39 | 36.72 | 9,906,987 | +3.66(+11.08%) |
Sep 30, 2022 | 34.19 | 35.10 | 32.95 | 33.06 | 9,188,560 | -1.74(-5.00%) |
Sep 29, 2022 | 36.49 | 36.88 | 33.66 | 34.80 | 13,403,514 | +0.20(+0.57%) |
Sep 28, 2022 | 34.06 | 34.90 | 33.10 | 34.60 | 10,084,237 | +0.52(+1.53%) |
Sep 27, 2022 | 34.41 | 35.20 | 33.79 | 34.08 | 8,496,640 | +0.23(+0.67%) |
Sep 26, 2022 | 34.46 | 35.38 | 33.73 | 33.85 | 7,410,846 | -1.02(-2.93%) |
Sep 23, 2022 | 35.26 | 35.67 | 34.48 | 34.88 | 8,312,143 | -1.97(-5.36%) |
Sep 22, 2022 | 39.23 | 39.67 | 36.81 | 36.85 | 10,046,481 | -1.86(-4.80%) |
Sep 21, 2022 | 42.72 | 43.09 | 38.67 | 38.71 | 11,928,948 | -4.05(-9.46%) |
Sep 20, 2022 | 42.80 | 43.02 | 41.94 | 42.75 | 5,113,714 | -1.08(-2.46%) |
Sep 19, 2022 | 40.51 | 44.31 | 40.36 | 43.83 | 6,684,469 | +2.13(+5.11%) |
Sep 16, 2022 | 42.33 | 42.98 | 40.87 | 41.70 | 11,727,998 | -0.67(-1.58%) |
Sep 15, 2022 | 43.77 | 44.73 | 42.25 | 42.37 | 8,720,110 | -1.64(-3.73%) |
Sep 14, 2022 | 48.22 | 48.59 | 43.24 | 44.01 | 13,614,552 | -5.38(-10.90%) |
Sep 13, 2022 | 49.44 | 51.50 | 48.94 | 49.39 | 4,410,304 | -2.01(-3.92%) |
Sep 12, 2022 | 52.45 | 52.83 | 50.64 | 51.41 | 5,378,944 | -0.27(-0.53%) |
Sep 09, 2022 | 49.50 | 52.12 | 49.37 | 51.68 | 7,401,620 | +3.69(+7.70%) |
Sep 08, 2022 | 47.12 | 48.07 | 46.31 | 47.99 | 5,360,008 | +1.18(+2.52%) |
Sep 07, 2022 | 46.18 | 47.21 | 45.30 | 46.81 | 5,337,943 | -0.25(-0.52%) |
Sep 06, 2022 | 48.77 | 49.62 | 46.60 | 47.06 | 6,920,288 | -1.32(-2.72%) |
Sep 02, 2022 | 48.40 | 49.45 | 48.06 | 48.37 | 4,035,144 | +1.15(+2.43%) |
Sep 01, 2022 | 46.84 | 47.55 | 45.28 | 47.22 | 6,079,165 | -1.38(-2.83%) |
Aug 31, 2022 | 49.43 | 49.71 | 48.02 | 48.60 | 5,751,319 | -1.29(-2.58%) |
Aug 30, 2022 | 53.91 | 53.91 | 49.14 | 49.88 | 7,897,898 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.87 | 53.69 | 54.51 | 5,615,967 | -0.33(-0.61%) |
Aug 26, 2022 | 56.64 | 57.20 | 54.22 | 54.84 | 5,606,888 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.98 | 53.43 | 55.90 | 5,058,587 | +2.45(+4.57%) |
Aug 24, 2022 | 51.18 | 53.49 | 50.85 | 53.46 | 5,026,100 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.91 | 49.77 | 52.14 | 5,364,665 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.04 | 48.18 | 49.37 | 4,418,850 | -0.73(-1.45%) |
Aug 19, 2022 | 51.59 | 51.84 | 49.78 | 50.10 | 4,548,293 | -2.78(-5.26%) |
Aug 18, 2022 | 51.63 | 53.23 | 51.43 | 52.88 | 4,094,344 | +1.83(+3.58%) |
Aug 17, 2022 | 51.10 | 51.50 | 50.38 | 51.05 | 4,093,389 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.65 | 52.17 | 5,013,457 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,740 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,340,115 | -0.50(-0.96%) |
Aug 11, 2022 | 53.30 | 54.64 | 52.17 | 52.32 | 5,013,317 | +0.31(+0.60%) |
Aug 10, 2022 | 50.40 | 52.50 | 49.89 | 52.01 | 5,780,211 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.83 | 48.38 | 49.48 | 4,809,246 | +1.70(+3.56%) |
Aug 08, 2022 | 48.76 | 49.50 | 47.61 | 47.78 | 4,302,251 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.33 | 46.51 | 48.54 | 5,177,430 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.26 | 46.90 | 4,585,451 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.57 | 47.53 | 4,466,662 | +0.15(+0.31%) |
Aug 02, 2022 | 46.89 | 48.58 | 46.32 | 47.38 | 4,779,712 | +0.06(+0.12%) |
Aug 01, 2022 | 48.89 | 49.22 | 47.11 | 47.32 | 6,045,963 | -2.56(-5.13%) |
Jul 29, 2022 | 48.83 | 50.00 | 48.12 | 49.88 | 5,735,749 | +1.77(+3.69%) |
Jul 28, 2022 | 47.33 | 48.24 | 45.71 | 48.11 | 5,183,636 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.98 | 46.80 | 4,953,433 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.24 | 46.06 | 5,444,201 | +0.19(+0.41%) |
Jul 25, 2022 | 45.87 | 46.78 | 45.28 | 45.87 | 6,979,759 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.89 | 10,325,936 | +0.64(+1.44%) |
Jul 21, 2022 | 46.39 | 46.51 | 42.60 | 44.26 | 12,472,540 | +0.09(+0.20%) |
Jul 20, 2022 | 43.78 | 44.59 | 42.74 | 44.17 | 6,954,482 | +0.16(+0.36%) |
Jul 19, 2022 | 42.43 | 44.03 | 42.00 | 44.01 | 6,038,038 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.35 | 42.23 | 42.56 | 5,822,100 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.51 | 42.21 | 5,296,720 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.33 | 38.78 | 40.00 | 5,517,383 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.33 | 3,745,067 | +0.92(+2.22%) |
Jul 12, 2022 | 40.82 | 42.10 | 40.35 | 41.41 | 4,397,081 | -0.47(-1.12%) |
Jul 11, 2022 | 42.95 | 43.50 | 41.75 | 41.88 | 4,946,703 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.88 | 43.52 | 43.94 | 5,419,913 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.80 | 44.28 | 44.75 | 7,660,466 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.84 | 41.78 | 8,815,434 | +0.53(+1.28%) |
Jul 05, 2022 | 41.98 | 42.40 | 40.55 | 41.26 | 7,594,142 | -2.64(-6.01%) |
Jul 01, 2022 | 43.99 | 44.92 | 42.49 | 43.89 | 6,769,022 | -0.78(-1.76%) |
Jun 30, 2022 | 45.26 | 45.67 | 43.39 | 44.68 | 6,343,159 | -2.00(-4.28%) |
Jun 29, 2022 | 48.75 | 48.76 | 45.95 | 46.68 | 4,378,786 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.27 | 5,327,636 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.78 | 48.58 | 4,297,002 | +0.20(+0.41%) |
Jun 24, 2022 | 46.25 | 48.86 | 45.60 | 48.38 | 7,537,260 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.32 | 45.70 | 8,374,421 | -2.23(-4.66%) |
Jun 22, 2022 | 46.57 | 48.90 | 46.53 | 47.93 | 6,552,982 | -1.16(-2.36%) |
Jun 21, 2022 | 49.78 | 50.91 | 48.51 | 49.09 | 5,652,983 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.20 | 46.70 | 48.30 | 8,769,817 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.83 | 47.49 | 48.70 | 8,550,826 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.35 | 48.04 | 50.10 | 10,600,989 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.34 | 47.95 | 5,874,483 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.91 | 47.31 | 48.85 | 7,481,555 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.66 | 51.53 | 51.96 | 9,543,878 | -2.50(-4.59%) |
Jun 09, 2022 | 60.24 | 60.48 | 54.46 | 54.46 | 10,553,405 | -6.59(-10.79%) |
Jun 08, 2022 | 63.25 | 64.59 | 60.89 | 61.05 | 4,543,141 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.25 | 61.00 | 64.21 | 3,887,400 | +1.46(+2.33%) |
Jun 06, 2022 | 61.35 | 62.98 | 59.98 | 62.75 | 5,499,275 | +2.15(+3.54%) |
Jun 03, 2022 | 61.31 | 61.80 | 59.85 | 60.60 | 3,247,131 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.85 | 61.60 | 62.56 | 4,004,320 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.17 | 4,549,276 | +0.68(+1.12%) |
May 31, 2022 | 64.78 | 66.18 | 60.09 | 60.50 | 18,860,844 | -2.72(-4.31%) |
May 27, 2022 | 62.33 | 64.67 | 61.99 | 63.22 | 7,026,728 | +1.62(+2.63%) |
May 26, 2022 | 59.74 | 62.00 | 58.56 | 61.60 | 5,373,008 | +1.87(+3.13%) |
May 25, 2022 | 58.84 | 60.24 | 57.71 | 59.73 | 6,313,715 | -0.38(-0.64%) |
May 24, 2022 | 60.76 | 60.95 | 58.90 | 60.11 | 6,332,414 | -1.77(-2.87%) |
May 23, 2022 | 61.06 | 62.39 | 58.67 | 61.89 | 6,346,287 | +2.52(+4.24%) |
May 20, 2022 | 61.81 | 62.49 | 57.35 | 59.37 | 8,913,204 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.19 | 58.92 | 60.82 | 6,887,993 | +1.51(+2.54%) |
May 18, 2022 | 61.38 | 62.55 | 58.82 | 59.31 | 6,965,033 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.57 | 62.14 | 6,973,318 | +3.06(+5.18%) |
May 16, 2022 | 58.32 | 59.94 | 57.44 | 59.09 | 6,814,598 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,910,706 | +3.67(+6.87%) |
May 12, 2022 | 53.67 | 55.15 | 52.19 | 53.41 | 7,570,706 | -2.04(-3.67%) |
May 11, 2022 | 56.22 | 58.08 | 55.06 | 55.44 | 6,337,215 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.64 | 8,683,733 | +1.59(+3.01%) |
May 09, 2022 | 57.24 | 57.31 | 52.57 | 53.04 | 12,377,596 | -6.68(-11.19%) |
May 06, 2022 | 61.03 | 61.45 | 58.71 | 59.73 | 5,714,396 | -2.37(-3.81%) |
May 05, 2022 | 66.31 | 66.70 | 60.61 | 62.10 | 6,182,157 | -4.40(-6.62%) |
May 04, 2022 | 63.60 | 66.63 | 62.83 | 66.50 | 5,877,928 | +3.23(+5.10%) |
May 03, 2022 | 63.77 | 66.20 | 62.82 | 63.27 | 6,652,548 | -1.47(-2.27%) |
May 02, 2022 | 65.56 | 66.17 | 63.04 | 64.74 | 5,943,961 | -1.60(-2.42%) |
Apr 29, 2022 | 69.53 | 71.12 | 65.78 | 66.34 | 6,227,681 | -2.66(-3.86%) |
Apr 28, 2022 | 68.28 | 69.47 | 65.64 | 69.00 | 5,767,143 | +0.52(+0.76%) |
Apr 27, 2022 | 66.79 | 70.00 | 66.09 | 68.48 | 8,820,229 | +2.95(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.28 | 65.53 | 8,157,923 | -0.39(-0.59%) |
Apr 25, 2022 | 63.32 | 67.11 | 61.12 | 65.92 | 14,401,810 | +0.00(+0.00%) |
Apr 22, 2022 | 70.32 | 70.75 | 65.29 | 65.92 | 11,629,022 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.65 | 69.79 | 70.65 | 22,455,992 | -14.41(-16.94%) |
Apr 20, 2022 | 84.06 | 86.12 | 80.78 | 85.06 | 7,051,285 | +0.34(+0.40%) |
Apr 19, 2022 | 85.96 | 86.30 | 83.67 | 84.72 | 5,231,614 | -2.81(-3.21%) |
Apr 18, 2022 | 86.11 | 89.02 | 85.07 | 87.53 | 4,567,299 | +1.64(+1.91%) |
Apr 14, 2022 | 85.50 | 88.14 | 85.23 | 85.88 | 5,122,994 | +0.34(+0.40%) |
Apr 13, 2022 | 82.91 | 85.85 | 81.36 | 85.54 | 4,903,566 | +4.07(+5.00%) |
Apr 12, 2022 | 81.90 | 84.52 | 81.17 | 81.47 | 4,366,107 | +0.71(+0.88%) |
Apr 11, 2022 | 81.82 | 82.39 | 79.09 | 80.76 | 4,772,924 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.00 | 81.83 | 82.34 | 4,687,399 | -1.91(-2.26%) |
Apr 07, 2022 | 85.81 | 86.49 | 81.38 | 84.25 | 6,656,784 | -1.59(-1.86%) |
Apr 06, 2022 | 87.09 | 87.88 | 84.87 | 85.84 | 4,630,645 | +0.02(+0.02%) |
Apr 05, 2022 | 91.20 | 91.20 | 83.27 | 85.82 | 6,996,004 | -3.12(-3.51%) |
Apr 04, 2022 | 89.04 | 89.61 | 86.94 | 88.95 | 3,767,203 | +0.27(+0.31%) |