Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 48.88 | 49.35 | 47.69 | 47.86 | 3,026,723 | -2.18(-4.35%) |
Apr 27, 2023 | 49.75 | 50.18 | 49.63 | 50.03 | 2,008,277 | -0.12(-0.23%) |
Apr 26, 2023 | 51.54 | 51.58 | 50.10 | 50.15 | 2,864,322 | -0.86(-1.68%) |
Apr 25, 2023 | 51.26 | 51.39 | 50.84 | 51.01 | 1,494,701 | +0.51(+1.01%) |
Apr 24, 2023 | 50.23 | 50.61 | 50.09 | 50.50 | 1,170,259 | -0.08(-0.16%) |
Apr 21, 2023 | 50.27 | 50.66 | 50.15 | 50.58 | 1,817,679 | +1.10(+2.22%) |
Apr 20, 2023 | 49.66 | 49.77 | 49.45 | 49.48 | 914,696 | -0.22(-0.44%) |
Apr 19, 2023 | 49.69 | 49.85 | 49.45 | 49.70 | 2,904,540 | +0.46(+0.93%) |
Apr 18, 2023 | 49.87 | 49.99 | 49.11 | 49.24 | 2,695,144 | -0.62(-1.25%) |
Apr 17, 2023 | 50.09 | 50.13 | 49.79 | 49.86 | 1,289,513 | -0.22(-0.45%) |
Apr 14, 2023 | 50.46 | 50.48 | 49.87 | 50.09 | 1,941,112 | +0.04(+0.09%) |
Apr 13, 2023 | 50.03 | 50.23 | 49.95 | 50.04 | 1,527,224 | +0.27(+0.54%) |
Apr 12, 2023 | 49.92 | 50.19 | 49.61 | 49.77 | 2,406,857 | +0.52(+1.05%) |
Apr 11, 2023 | 49.71 | 49.72 | 49.17 | 49.26 | 2,281,209 | +0.21(+0.42%) |
Apr 10, 2023 | 49.40 | 49.52 | 48.71 | 49.05 | 1,942,389 | -0.84(-1.68%) |
Apr 06, 2023 | 49.77 | 50.03 | 49.66 | 49.89 | 3,011,424 | +0.97(+1.99%) |
Apr 05, 2023 | 49.25 | 49.49 | 48.84 | 48.92 | 3,499,735 | +0.56(+1.16%) |
Apr 04, 2023 | 48.32 | 48.78 | 48.24 | 48.36 | 3,595,921 | +0.03(+0.06%) |
Apr 03, 2023 | 48.55 | 48.66 | 48.25 | 48.33 | 2,101,033 | -0.21(-0.44%) |
Mar 31, 2023 | 48.55 | 48.63 | 48.31 | 48.54 | 2,280,919 | +0.40(+0.83%) |
Mar 30, 2023 | 48.68 | 48.81 | 48.07 | 48.14 | 2,143,554 | -0.43(-0.88%) |
Mar 29, 2023 | 48.80 | 48.83 | 48.54 | 48.57 | 2,096,471 | +0.23(+0.48%) |
Mar 28, 2023 | 48.26 | 48.42 | 48.10 | 48.34 | 1,697,224 | +0.87(+1.82%) |
Mar 27, 2023 | 47.28 | 47.53 | 47.03 | 47.47 | 1,968,181 | +0.54(+1.16%) |
Mar 24, 2023 | 46.38 | 47.04 | 46.04 | 46.93 | 3,081,913 | +0.79(+1.70%) |
Mar 23, 2023 | 46.39 | 46.65 | 45.85 | 46.14 | 6,746,818 | +2.62(+6.03%) |
Mar 22, 2023 | 43.60 | 44.03 | 43.50 | 43.52 | 1,071,311 | +0.21(+0.47%) |
Mar 21, 2023 | 43.58 | 43.58 | 43.13 | 43.32 | 1,251,737 | +0.50(+1.17%) |
Mar 20, 2023 | 42.78 | 43.04 | 42.49 | 42.82 | 2,501,726 | +0.23(+0.54%) |
Mar 17, 2023 | 42.65 | 42.75 | 42.34 | 42.58 | 1,496,860 | -0.34(-0.79%) |
Mar 16, 2023 | 42.56 | 42.96 | 42.28 | 42.92 | 1,446,556 | +0.49(+1.16%) |
Mar 15, 2023 | 41.96 | 42.53 | 41.95 | 42.43 | 1,114,853 | -0.26(-0.61%) |
Mar 14, 2023 | 42.42 | 42.72 | 42.22 | 42.69 | 2,488,485 | +0.74(+1.76%) |
Mar 13, 2023 | 42.12 | 42.64 | 41.90 | 41.95 | 1,722,749 | -0.22(-0.53%) |
Mar 10, 2023 | 42.42 | 42.77 | 42.12 | 42.17 | 1,436,970 | +0.21(+0.49%) |
Mar 09, 2023 | 42.55 | 42.59 | 41.88 | 41.97 | 1,291,576 | -0.16(-0.38%) |
Mar 08, 2023 | 42.43 | 42.52 | 42.01 | 42.13 | 1,276,444 | -0.29(-0.69%) |
Mar 07, 2023 | 42.82 | 42.86 | 42.15 | 42.42 | 1,339,911 | -0.15(-0.36%) |
Mar 06, 2023 | 42.47 | 42.79 | 42.37 | 42.58 | 823,077 | -0.03(-0.06%) |
Mar 03, 2023 | 42.36 | 42.60 | 42.18 | 42.60 | 2,279,543 | +0.12(+0.27%) |
Mar 02, 2023 | 41.83 | 42.49 | 41.77 | 42.49 | 1,304,463 | +0.54(+1.30%) |
Mar 01, 2023 | 42.20 | 42.23 | 41.89 | 41.94 | 1,404,318 | +0.15(+0.36%) |
Feb 28, 2023 | 42.28 | 42.32 | 41.79 | 41.79 | 1,202,749 | -0.89(-2.09%) |
Feb 27, 2023 | 42.88 | 43.16 | 42.66 | 42.68 | 1,568,194 | +0.13(+0.31%) |
Feb 24, 2023 | 42.71 | 42.79 | 42.22 | 42.55 | 2,930,613 | -0.54(-1.26%) |
Feb 23, 2023 | 42.51 | 43.09 | 42.32 | 43.09 | 3,665,054 | +0.26(+0.60%) |
Feb 22, 2023 | 42.89 | 42.98 | 42.59 | 42.83 | 1,806,387 | +0.37(+0.88%) |
Feb 21, 2023 | 42.58 | 42.73 | 42.31 | 42.46 | 930,171 | -0.06(-0.15%) |
Feb 17, 2023 | 42.25 | 42.57 | 42.18 | 42.52 | 1,194,153 | +0.75(+1.79%) |
Feb 16, 2023 | 41.89 | 42.03 | 41.65 | 41.77 | 1,045,617 | -0.37(-0.89%) |
Feb 15, 2023 | 42.24 | 42.25 | 41.92 | 42.15 | 1,520,862 | -0.31(-0.74%) |
Feb 14, 2023 | 42.34 | 42.60 | 42.08 | 42.46 | 1,602,915 | +0.18(+0.42%) |
Feb 13, 2023 | 42.00 | 42.28 | 41.75 | 42.28 | 1,650,876 | -0.12(-0.29%) |
Feb 10, 2023 | 42.46 | 42.56 | 42.04 | 42.41 | 2,868,727 | -0.48(-1.12%) |
Feb 09, 2023 | 43.05 | 43.13 | 42.67 | 42.89 | 2,759,117 | +0.33(+0.78%) |
Feb 08, 2023 | 42.55 | 42.64 | 42.32 | 42.56 | 2,529,934 | +0.66(+1.58%) |
Feb 07, 2023 | 41.28 | 41.98 | 41.22 | 41.90 | 2,718,376 | +0.99(+2.42%) |
Feb 06, 2023 | 40.61 | 41.03 | 40.42 | 40.91 | 3,241,748 | -0.15(-0.36%) |
Feb 03, 2023 | 41.00 | 41.82 | 40.81 | 41.06 | 3,927,489 | -1.08(-2.57%) |
Feb 02, 2023 | 42.67 | 42.70 | 42.01 | 42.14 | 2,394,170 | -1.35(-3.10%) |
Feb 01, 2023 | 43.31 | 43.65 | 42.93 | 43.49 | 1,608,045 | -0.35(-0.79%) |
Jan 31, 2023 | 43.55 | 43.88 | 43.35 | 43.83 | 1,488,239 | +0.51(+1.17%) |
Jan 30, 2023 | 43.68 | 43.79 | 43.24 | 43.33 | 2,311,580 | +0.07(+0.17%) |
Jan 27, 2023 | 43.26 | 43.53 | 43.11 | 43.25 | 1,191,625 | -0.29(-0.66%) |
Jan 26, 2023 | 43.85 | 43.86 | 43.41 | 43.54 | 2,509,821 | -0.07(-0.16%) |
Jan 25, 2023 | 43.37 | 43.75 | 43.36 | 43.61 | 1,892,969 | +0.32(+0.74%) |
Jan 24, 2023 | 43.32 | 43.35 | 43.03 | 43.29 | 4,133,643 | -0.09(-0.21%) |
Jan 23, 2023 | 43.56 | 43.66 | 43.32 | 43.38 | 3,229,261 | -0.40(-0.92%) |
Jan 20, 2023 | 43.91 | 43.97 | 43.65 | 43.78 | 1,727,394 | -0.32(-0.73%) |
Jan 19, 2023 | 43.99 | 44.48 | 43.64 | 44.10 | 2,546,993 | +0.25(+0.57%) |
Jan 18, 2023 | 44.37 | 44.41 | 43.85 | 43.85 | 1,619,137 | -0.60(-1.34%) |
Jan 17, 2023 | 44.44 | 44.54 | 44.20 | 44.45 | 2,444,805 | +0.50(+1.14%) |
Jan 13, 2023 | 43.92 | 44.28 | 43.91 | 43.95 | 2,425,365 | -0.07(-0.16%) |
Jan 12, 2023 | 43.16 | 44.08 | 42.86 | 44.02 | 3,501,411 | +0.54(+1.25%) |
Jan 11, 2023 | 43.31 | 43.60 | 43.00 | 43.48 | 5,294,300 | -0.07(-0.16%) |
Jan 10, 2023 | 43.16 | 43.62 | 43.02 | 43.55 | 4,161,564 | +0.28(+0.64%) |
Jan 09, 2023 | 43.41 | 43.67 | 43.02 | 43.27 | 4,895,758 | +0.33(+0.77%) |
Jan 06, 2023 | 42.58 | 43.22 | 42.40 | 42.94 | 2,201,823 | +0.35(+0.82%) |
Jan 05, 2023 | 42.60 | 42.71 | 42.26 | 42.59 | 2,783,586 | -0.88(-2.03%) |
Jan 04, 2023 | 43.93 | 43.98 | 43.30 | 43.48 | 2,257,624 | -0.23(-0.53%) |
Jan 03, 2023 | 43.17 | 43.78 | 43.15 | 43.71 | 2,348,610 | +0.51(+1.18%) |
Dec 30, 2022 | 43.00 | 43.33 | 42.71 | 43.20 | 1,460,384 | -0.11(-0.25%) |
Dec 29, 2022 | 43.13 | 43.37 | 43.04 | 43.31 | 1,343,773 | +0.67(+1.57%) |
Dec 28, 2022 | 42.86 | 43.03 | 42.56 | 42.64 | 974,421 | -0.29(-0.67%) |
Dec 27, 2022 | 43.10 | 43.21 | 42.77 | 42.92 | 1,555,155 | -0.36(-0.82%) |
Dec 23, 2022 | 42.88 | 43.33 | 42.73 | 43.28 | 1,572,876 | +0.29(+0.68%) |
Dec 22, 2022 | 42.98 | 43.19 | 42.75 | 42.99 | 1,637,908 | -0.07(-0.17%) |
Dec 21, 2022 | 43.05 | 43.48 | 42.81 | 43.06 | 2,527,198 | +0.99(+2.35%) |
Dec 20, 2022 | 41.93 | 42.28 | 41.91 | 42.07 | 1,758,983 | +0.16(+0.38%) |
Dec 19, 2022 | 41.91 | 42.17 | 41.76 | 41.91 | 2,398,232 | +0.00(+0.00%) |
Dec 16, 2022 | 41.50 | 41.97 | 41.25 | 41.91 | 3,253,631 | -0.16(-0.38%) |
Dec 15, 2022 | 42.42 | 42.59 | 42.01 | 42.07 | 2,224,784 | -0.70(-1.65%) |
Dec 14, 2022 | 42.50 | 42.99 | 42.22 | 42.77 | 2,001,722 | +0.81(+1.93%) |
Dec 13, 2022 | 42.34 | 42.58 | 41.91 | 41.96 | 2,483,788 | +0.34(+0.81%) |
Dec 12, 2022 | 41.70 | 41.88 | 41.38 | 41.62 | 3,077,536 | +0.36(+0.86%) |
Dec 09, 2022 | 41.66 | 41.84 | 41.25 | 41.26 | 3,274,515 | -0.59(-1.41%) |
Dec 08, 2022 | 41.80 | 42.10 | 41.64 | 41.85 | 4,497,950 | -0.91(-2.13%) |
Dec 07, 2022 | 42.35 | 42.92 | 42.24 | 42.76 | 6,075,452 | -0.54(-1.26%) |
Dec 06, 2022 | 40.24 | 44.38 | 39.68 | 43.31 | 13,026,148 | +3.23(+8.06%) |
Dec 05, 2022 | 40.06 | 40.35 | 40.02 | 40.08 | 1,738,875 | -0.07(-0.18%) |
Dec 02, 2022 | 40.31 | 40.38 | 39.99 | 40.15 | 2,204,998 | -0.77(-1.87%) |
Dec 01, 2022 | 40.94 | 41.05 | 40.69 | 40.92 | 2,231,516 | +0.46(+1.15%) |
Nov 30, 2022 | 39.75 | 40.47 | 39.45 | 40.45 | 2,120,064 | -0.46(-1.13%) |
Nov 29, 2022 | 40.82 | 41.01 | 40.63 | 40.92 | 1,517,693 | +0.29(+0.72%) |
Nov 28, 2022 | 40.75 | 40.97 | 40.54 | 40.62 | 1,878,088 | +0.13(+0.33%) |
Nov 25, 2022 | 40.28 | 40.69 | 40.28 | 40.49 | 769,734 | +0.31(+0.78%) |
Nov 23, 2022 | 40.01 | 40.20 | 39.79 | 40.18 | 3,060,885 | -0.01(-0.02%) |
Nov 22, 2022 | 40.02 | 40.23 | 39.87 | 40.19 | 3,211,925 | +0.28(+0.69%) |
Nov 21, 2022 | 39.84 | 40.11 | 39.67 | 39.91 | 2,387,747 | +0.21(+0.52%) |
Nov 18, 2022 | 39.48 | 39.87 | 39.35 | 39.70 | 2,371,382 | +0.71(+1.83%) |
Nov 17, 2022 | 38.54 | 39.24 | 38.54 | 38.99 | 1,410,629 | -0.13(-0.34%) |
Nov 16, 2022 | 39.45 | 39.57 | 39.05 | 39.12 | 5,072,304 | +0.28(+0.71%) |
Nov 15, 2022 | 39.28 | 39.37 | 38.41 | 38.85 | 3,639,047 | +0.30(+0.79%) |
Nov 14, 2022 | 38.69 | 38.96 | 38.54 | 38.54 | 3,367,241 | +0.37(+0.96%) |
Nov 11, 2022 | 38.46 | 38.54 | 37.67 | 38.18 | 6,092,627 | -1.35(-3.41%) |
Nov 10, 2022 | 39.85 | 39.88 | 39.07 | 39.53 | 2,399,946 | +0.87(+2.24%) |
Nov 09, 2022 | 38.75 | 39.02 | 38.61 | 38.66 | 1,616,481 | -0.09(-0.23%) |
Nov 08, 2022 | 38.45 | 39.09 | 38.40 | 38.75 | 1,927,505 | -0.01(-0.02%) |
Nov 07, 2022 | 38.45 | 38.93 | 38.36 | 38.76 | 2,844,742 | -0.15(-0.39%) |
Nov 04, 2022 | 38.75 | 39.03 | 38.37 | 38.91 | 1,814,271 | +0.70(+1.82%) |
Nov 03, 2022 | 37.79 | 38.37 | 37.77 | 38.21 | 2,818,040 | -0.09(-0.23%) |
Nov 02, 2022 | 38.74 | 38.94 | 38.26 | 38.30 | 3,434,936 | -0.04(-0.12%) |
Nov 01, 2022 | 38.57 | 38.58 | 38.05 | 38.35 | 2,127,962 | -0.21(-0.56%) |
Oct 31, 2022 | 38.38 | 38.87 | 38.37 | 38.56 | 6,195,397 | +0.16(+0.42%) |
Oct 28, 2022 | 38.12 | 38.55 | 38.01 | 38.40 | 3,551,012 | +1.31(+3.54%) |
Oct 27, 2022 | 37.30 | 37.51 | 37.05 | 37.09 | 3,991,358 | -0.24(-0.65%) |
Oct 26, 2022 | 37.07 | 37.59 | 37.07 | 37.33 | 2,615,756 | +0.51(+1.38%) |
Oct 25, 2022 | 36.36 | 36.88 | 36.32 | 36.82 | 2,691,640 | +0.41(+1.13%) |
Oct 24, 2022 | 36.12 | 36.48 | 36.00 | 36.41 | 3,148,410 | +0.34(+0.94%) |
Oct 21, 2022 | 35.39 | 36.20 | 35.25 | 36.07 | 2,259,145 | +0.72(+2.04%) |
Oct 20, 2022 | 35.26 | 35.52 | 35.22 | 35.35 | 4,736,381 | -0.01(-0.03%) |
Oct 19, 2022 | 35.70 | 35.79 | 35.23 | 35.36 | 7,735,208 | -0.37(-1.02%) |
Oct 18, 2022 | 36.21 | 36.21 | 35.54 | 35.73 | 3,798,635 | -0.35(-0.96%) |
Oct 17, 2022 | 35.84 | 36.18 | 35.76 | 36.07 | 2,257,054 | +0.77(+2.17%) |
Oct 14, 2022 | 35.68 | 35.85 | 35.22 | 35.31 | 5,116,884 | -0.30(-0.85%) |
Oct 13, 2022 | 34.63 | 35.72 | 34.61 | 35.61 | 1,321,976 | +0.61(+1.73%) |
Oct 12, 2022 | 35.22 | 35.49 | 35.00 | 35.00 | 1,776,578 | -0.40(-1.13%) |
Oct 11, 2022 | 35.02 | 35.91 | 34.96 | 35.40 | 4,046,516 | +0.53(+1.51%) |
Oct 10, 2022 | 34.63 | 35.02 | 34.50 | 34.88 | 2,702,147 | +0.21(+0.62%) |
Oct 07, 2022 | 34.95 | 35.15 | 34.62 | 34.66 | 3,023,711 | -0.04(-0.10%) |
Oct 06, 2022 | 34.77 | 34.90 | 34.51 | 34.70 | 4,905,805 | -0.82(-2.31%) |
Oct 05, 2022 | 35.30 | 35.70 | 35.20 | 35.52 | 3,363,956 | -0.27(-0.75%) |
Oct 04, 2022 | 35.43 | 35.85 | 35.24 | 35.79 | 3,412,914 | +0.83(+2.37%) |
Oct 03, 2022 | 34.52 | 34.99 | 34.33 | 34.96 | 3,062,863 | +1.04(+3.08%) |
Sep 30, 2022 | 34.11 | 34.41 | 33.91 | 33.91 | 3,283,968 | +0.02(+0.05%) |
Sep 29, 2022 | 33.73 | 34.21 | 33.48 | 33.90 | 8,069,335 | -0.15(-0.45%) |
Sep 28, 2022 | 33.70 | 34.12 | 33.54 | 34.05 | 5,410,100 | +0.85(+2.55%) |
Sep 27, 2022 | 33.42 | 33.58 | 33.07 | 33.20 | 6,903,843 | -0.03(-0.08%) |
Sep 26, 2022 | 33.45 | 33.57 | 32.92 | 33.23 | 7,629,498 | -1.03(-2.99%) |
Sep 23, 2022 | 34.24 | 34.63 | 33.91 | 34.25 | 3,811,495 | -0.65(-1.87%) |
Sep 22, 2022 | 34.83 | 35.01 | 34.52 | 34.90 | 3,373,905 | +0.33(+0.95%) |
Sep 21, 2022 | 35.18 | 35.18 | 34.49 | 34.57 | 2,596,950 | -1.05(-2.95%) |
Sep 20, 2022 | 35.56 | 35.86 | 35.40 | 35.63 | 1,530,518 | -0.58(-1.60%) |
Sep 19, 2022 | 35.97 | 36.25 | 35.73 | 36.21 | 1,978,061 | -0.21(-0.56%) |
Sep 16, 2022 | 35.96 | 36.64 | 35.96 | 36.41 | 1,795,542 | +0.13(+0.37%) |
Sep 15, 2022 | 36.14 | 36.45 | 36.10 | 36.28 | 2,477,514 | +0.55(+1.55%) |
Sep 14, 2022 | 36.00 | 36.16 | 35.57 | 35.73 | 1,999,040 | -0.43(-1.18%) |
Sep 13, 2022 | 36.51 | 36.57 | 36.09 | 36.15 | 1,626,551 | -0.86(-2.31%) |
Sep 12, 2022 | 36.82 | 37.24 | 36.81 | 37.01 | 1,565,390 | +0.62(+1.69%) |
Sep 09, 2022 | 36.38 | 36.54 | 36.21 | 36.39 | 1,276,874 | +0.64(+1.80%) |
Sep 08, 2022 | 35.55 | 35.96 | 35.38 | 35.75 | 2,339,017 | -0.35(-0.96%) |
Sep 07, 2022 | 35.62 | 36.21 | 35.57 | 36.10 | 2,848,302 | +0.78(+2.22%) |
Sep 06, 2022 | 35.56 | 35.69 | 35.23 | 35.31 | 2,711,965 | -0.44(-1.22%) |
Sep 02, 2022 | 36.09 | 36.50 | 35.71 | 35.75 | 2,028,830 | -0.29(-0.79%) |
Sep 01, 2022 | 36.02 | 36.18 | 35.81 | 36.04 | 2,244,982 | -0.56(-1.54%) |
Aug 31, 2022 | 37.12 | 37.26 | 36.60 | 36.60 | 1,938,990 | -0.19(-0.51%) |
Aug 30, 2022 | 36.74 | 37.13 | 36.67 | 36.79 | 2,697,817 | +0.48(+1.33%) |
Aug 29, 2022 | 36.59 | 36.65 | 36.27 | 36.31 | 3,798,061 | -0.11(-0.29%) |
Aug 26, 2022 | 37.07 | 37.14 | 36.29 | 36.41 | 6,091,542 | +0.29(+0.81%) |
Aug 25, 2022 | 35.79 | 36.15 | 35.55 | 36.12 | 3,893,470 | -0.08(-0.22%) |
Aug 24, 2022 | 36.01 | 36.22 | 35.86 | 36.20 | 2,924,319 | -0.12(-0.34%) |
Aug 23, 2022 | 36.55 | 36.66 | 36.20 | 36.32 | 2,576,835 | -0.21(-0.59%) |
Aug 22, 2022 | 36.77 | 36.88 | 36.33 | 36.54 | 4,975,243 | -0.28(-0.75%) |
Aug 19, 2022 | 36.55 | 37.05 | 36.48 | 36.81 | 4,495,522 | +0.07(+0.19%) |
Aug 18, 2022 | 37.02 | 37.05 | 36.50 | 36.74 | 4,822,825 | -0.88(-2.35%) |
Aug 17, 2022 | 37.63 | 38.02 | 36.83 | 37.63 | 12,331,466 | -2.35(-5.87%) |
Aug 16, 2022 | 38.96 | 40.04 | 38.75 | 39.97 | 4,222,327 | +0.87(+2.24%) |
Aug 15, 2022 | 39.00 | 39.34 | 38.47 | 39.10 | 3,437,643 | -0.48(-1.22%) |
Aug 12, 2022 | 39.22 | 39.77 | 39.00 | 39.58 | 5,305,134 | +0.85(+2.19%) |
Aug 11, 2022 | 37.48 | 39.49 | 37.39 | 38.73 | 25,148,662 | -1.59(-3.94%) |
Aug 10, 2022 | 41.80 | 41.86 | 38.54 | 40.32 | 11,133,844 | -3.09(-7.11%) |
Aug 09, 2022 | 43.52 | 43.66 | 43.35 | 43.41 | 3,369,752 | -0.37(-0.86%) |
Aug 08, 2022 | 43.85 | 44.19 | 43.70 | 43.78 | 1,580,674 | -0.56(-1.27%) |
Aug 05, 2022 | 43.88 | 44.41 | 43.86 | 44.34 | 964,675 | +0.47(+1.08%) |
Aug 04, 2022 | 44.11 | 44.17 | 43.72 | 43.87 | 1,162,315 | +0.29(+0.68%) |
Aug 03, 2022 | 44.14 | 44.19 | 43.56 | 43.58 | 2,011,701 | +0.04(+0.10%) |
Aug 02, 2022 | 44.20 | 44.46 | 43.46 | 43.53 | 1,707,343 | -0.09(-0.20%) |
Aug 01, 2022 | 43.72 | 43.97 | 43.29 | 43.62 | 3,124,073 | -0.71(-1.61%) |
Jul 29, 2022 | 44.60 | 44.68 | 43.93 | 44.33 | 2,575,676 | -1.09(-2.40%) |
Jul 28, 2022 | 45.11 | 45.44 | 44.58 | 45.42 | 3,040,609 | +0.00(+0.00%) |
Jul 27, 2022 | 44.74 | 45.49 | 44.47 | 45.42 | 1,476,717 | +0.51(+1.13%) |
Jul 26, 2022 | 44.81 | 45.24 | 44.77 | 44.91 | 1,219,872 | -0.09(-0.20%) |
Jul 25, 2022 | 44.98 | 45.01 | 44.56 | 45.00 | 2,976,469 | +0.55(+1.24%) |
Jul 22, 2022 | 44.12 | 44.53 | 44.06 | 44.45 | 1,572,636 | -0.12(-0.26%) |
Jul 21, 2022 | 43.87 | 44.57 | 43.82 | 44.57 | 1,848,868 | +0.06(+0.14%) |
Jul 20, 2022 | 45.46 | 45.48 | 44.48 | 44.50 | 1,609,363 | -1.53(-3.31%) |
Jul 19, 2022 | 45.74 | 46.12 | 45.57 | 46.03 | 1,105,753 | +1.29(+2.89%) |
Jul 18, 2022 | 45.44 | 45.58 | 44.62 | 44.73 | 1,265,670 | -0.29(-0.65%) |
Jul 15, 2022 | 44.40 | 45.13 | 44.32 | 45.03 | 1,665,289 | +0.91(+2.06%) |
Jul 14, 2022 | 43.66 | 44.18 | 43.39 | 44.12 | 1,353,746 | -0.31(-0.70%) |
Jul 13, 2022 | 44.03 | 44.67 | 44.03 | 44.43 | 2,567,058 | -0.32(-0.72%) |
Jul 12, 2022 | 44.72 | 45.01 | 44.60 | 44.75 | 2,203,767 | -0.11(-0.24%) |
Jul 11, 2022 | 44.74 | 45.22 | 44.73 | 44.86 | 1,174,264 | +0.12(+0.26%) |
Jul 08, 2022 | 44.66 | 45.12 | 44.55 | 44.74 | 1,520,346 | -0.05(-0.12%) |
Jul 07, 2022 | 44.69 | 44.98 | 44.57 | 44.80 | 1,767,657 | +0.16(+0.36%) |
Jul 06, 2022 | 44.47 | 44.71 | 44.22 | 44.64 | 2,495,212 | -0.12(-0.28%) |
Jul 05, 2022 | 44.65 | 44.85 | 44.21 | 44.76 | 1,672,059 | -0.74(-1.63%) |
Jul 01, 2022 | 44.88 | 45.50 | 44.75 | 45.50 | 8,863,106 | +0.87(+1.96%) |
Jun 30, 2022 | 44.78 | 45.18 | 44.43 | 44.63 | 7,640,135 | -2.35(-5.01%) |
Jun 29, 2022 | 46.95 | 47.17 | 46.79 | 46.98 | 2,033,404 | +0.47(+1.02%) |
Jun 28, 2022 | 46.89 | 46.92 | 46.28 | 46.51 | 1,105,086 | -0.41(-0.87%) |
Jun 27, 2022 | 47.15 | 47.29 | 46.80 | 46.92 | 1,956,713 | -0.73(-1.53%) |
Jun 24, 2022 | 46.73 | 47.77 | 46.53 | 47.65 | 5,152,607 | +2.68(+5.95%) |
Jun 23, 2022 | 44.96 | 45.24 | 44.79 | 44.98 | 1,726,404 | +0.17(+0.38%) |
Jun 22, 2022 | 44.35 | 45.21 | 44.33 | 44.81 | 1,748,275 | +0.66(+1.50%) |
Jun 21, 2022 | 44.57 | 44.75 | 44.08 | 44.15 | 1,632,857 | +0.26(+0.59%) |
Jun 17, 2022 | 43.87 | 44.24 | 43.71 | 43.89 | 2,574,964 | -0.07(-0.16%) |
Jun 16, 2022 | 43.47 | 44.14 | 43.26 | 43.96 | 3,014,733 | +0.26(+0.59%) |
Jun 15, 2022 | 43.58 | 43.91 | 43.17 | 43.70 | 2,337,395 | -0.12(-0.26%) |
Jun 14, 2022 | 44.14 | 44.25 | 43.55 | 43.82 | 1,456,445 | -0.71(-1.60%) |
Jun 13, 2022 | 44.73 | 44.91 | 44.45 | 44.53 | 2,328,813 | -0.88(-1.94%) |
Jun 10, 2022 | 45.48 | 45.73 | 45.23 | 45.41 | 1,364,959 | -0.95(-2.06%) |
Jun 09, 2022 | 47.00 | 47.23 | 46.35 | 46.37 | 1,430,953 | -0.80(-1.70%) |
Jun 08, 2022 | 47.40 | 47.62 | 47.13 | 47.17 | 3,090,541 | -0.72(-1.51%) |
Jun 07, 2022 | 47.47 | 47.97 | 47.47 | 47.89 | 2,626,809 | +0.44(+0.92%) |
Jun 06, 2022 | 48.13 | 48.19 | 47.45 | 47.46 | 2,962,761 | -0.29(-0.62%) |
Jun 03, 2022 | 47.78 | 47.90 | 47.57 | 47.75 | 2,036,019 | +0.08(+0.17%) |
Jun 02, 2022 | 47.92 | 47.92 | 47.32 | 47.67 | 3,478,748 | +0.21(+0.43%) |
Jun 01, 2022 | 47.91 | 47.99 | 47.09 | 47.46 | 2,851,365 | -0.04(-0.08%) |
May 31, 2022 | 47.28 | 47.93 | 47.04 | 47.50 | 6,396,401 | -1.69(-3.45%) |
May 27, 2022 | 48.95 | 49.25 | 48.74 | 49.19 | 4,094,846 | -0.31(-0.63%) |
May 26, 2022 | 49.38 | 49.71 | 49.30 | 49.51 | 2,111,892 | -0.31(-0.63%) |
May 25, 2022 | 49.61 | 49.91 | 49.56 | 49.82 | 2,999,758 | -0.39(-0.78%) |
May 24, 2022 | 49.53 | 50.29 | 49.53 | 50.21 | 3,389,841 | +0.77(+1.55%) |
May 23, 2022 | 48.96 | 49.85 | 48.89 | 49.44 | 3,724,295 | +0.92(+1.89%) |
May 20, 2022 | 48.20 | 48.67 | 47.97 | 48.53 | 2,171,001 | +1.20(+2.53%) |
May 19, 2022 | 47.09 | 47.71 | 47.07 | 47.33 | 2,262,168 | +0.60(+1.28%) |
May 18, 2022 | 47.64 | 47.64 | 46.72 | 46.73 | 1,135,354 | -0.45(-0.96%) |
May 17, 2022 | 47.10 | 47.40 | 46.92 | 47.19 | 1,962,406 | +0.30(+0.65%) |
May 16, 2022 | 46.42 | 46.96 | 46.28 | 46.88 | 1,495,119 | +0.47(+1.02%) |
May 13, 2022 | 46.14 | 46.78 | 46.11 | 46.41 | 2,267,312 | +0.72(+1.58%) |
May 12, 2022 | 45.47 | 45.74 | 45.27 | 45.69 | 3,855,380 | +0.45(+0.99%) |
May 11, 2022 | 45.90 | 46.65 | 45.19 | 45.24 | 2,907,264 | -1.29(-2.78%) |
May 10, 2022 | 45.98 | 46.67 | 45.97 | 46.54 | 4,530,830 | +1.11(+2.45%) |
May 09, 2022 | 45.48 | 46.19 | 45.31 | 45.42 | 2,091,688 | -0.43(-0.93%) |
May 06, 2022 | 45.81 | 48.17 | 45.59 | 45.85 | 3,101,152 | -0.07(-0.16%) |
May 05, 2022 | 46.17 | 46.50 | 45.57 | 45.92 | 2,694,240 | -0.90(-1.92%) |
May 04, 2022 | 45.89 | 46.86 | 45.58 | 46.82 | 2,628,302 | +0.73(+1.58%) |
May 03, 2022 | 45.98 | 46.36 | 45.83 | 46.09 | 3,466,278 | +0.31(+0.68%) |