Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 44.97 | 45.31 | 44.84 | 45.06 | 19,331,884 | -0.01(-0.02%) |
Feb 27, 2023 | 45.23 | 45.70 | 45.01 | 45.07 | 16,054,318 | +0.15(+0.34%) |
Feb 24, 2023 | 44.17 | 45.05 | 44.03 | 44.92 | 16,648,600 | +0.36(+0.80%) |
Feb 23, 2023 | 44.44 | 44.74 | 44.12 | 44.56 | 15,343,196 | +0.23(+0.52%) |
Feb 22, 2023 | 44.27 | 44.54 | 44.02 | 44.33 | 13,901,553 | -0.22(-0.50%) |
Feb 21, 2023 | 45.35 | 45.35 | 44.29 | 44.55 | 14,167,594 | -1.20(-2.63%) |
Feb 17, 2023 | 45.36 | 45.83 | 45.30 | 45.76 | 13,973,965 | +0.26(+0.57%) |
Feb 16, 2023 | 45.86 | 46.06 | 45.47 | 45.50 | 13,109,215 | -0.72(-1.56%) |
Feb 15, 2023 | 46.17 | 46.50 | 45.96 | 46.22 | 13,341,256 | -0.51(-1.09%) |
Feb 14, 2023 | 46.18 | 47.06 | 46.01 | 46.73 | 17,481,748 | +0.36(+0.77%) |
Feb 13, 2023 | 45.61 | 46.39 | 45.40 | 46.37 | 17,074,656 | +0.60(+1.31%) |
Feb 10, 2023 | 45.67 | 45.96 | 45.26 | 45.78 | 19,646,332 | -0.06(-0.13%) |
Feb 09, 2023 | 46.70 | 46.85 | 45.76 | 45.83 | 18,013,890 | -0.66(-1.41%) |
Feb 08, 2023 | 45.96 | 46.84 | 45.87 | 46.49 | 18,754,714 | +0.12(+0.25%) |
Feb 07, 2023 | 45.71 | 46.64 | 45.62 | 46.37 | 22,600,154 | +0.43(+0.94%) |
Feb 06, 2023 | 45.53 | 46.02 | 45.43 | 45.94 | 16,548,992 | +0.10(+0.21%) |
Feb 03, 2023 | 45.27 | 46.29 | 45.23 | 45.84 | 18,004,184 | +0.34(+0.74%) |
Feb 02, 2023 | 45.58 | 45.83 | 44.73 | 45.51 | 19,778,000 | +0.19(+0.43%) |
Feb 01, 2023 | 44.67 | 45.76 | 44.49 | 45.31 | 22,840,198 | +0.44(+0.98%) |
Jan 31, 2023 | 44.35 | 44.88 | 44.10 | 44.87 | 23,853,222 | +0.56(+1.25%) |
Jan 30, 2023 | 43.95 | 44.66 | 43.86 | 44.32 | 20,290,450 | +0.16(+0.37%) |
Jan 27, 2023 | 43.86 | 44.38 | 43.86 | 44.15 | 18,970,216 | +0.30(+0.68%) |
Jan 26, 2023 | 43.59 | 43.94 | 43.24 | 43.86 | 17,468,040 | +0.45(+1.04%) |
Jan 25, 2023 | 42.17 | 43.48 | 42.15 | 43.41 | 18,041,692 | +0.85(+2.00%) |
Jan 24, 2023 | 36.48 | 43.27 | 36.48 | 42.56 | 14,301,524 | -0.56(-1.29%) |
Jan 23, 2023 | 42.07 | 43.25 | 42.00 | 43.11 | 20,564,988 | +1.06(+2.53%) |
Jan 20, 2023 | 41.24 | 42.07 | 40.94 | 42.05 | 24,402,130 | +0.93(+2.26%) |
Jan 19, 2023 | 41.08 | 41.36 | 40.71 | 41.12 | 19,388,012 | -0.41(-0.99%) |
Jan 18, 2023 | 42.09 | 42.71 | 41.45 | 41.53 | 21,172,540 | -0.71(-1.68%) |
Jan 17, 2023 | 41.97 | 42.48 | 41.34 | 42.24 | 26,603,006 | -0.10(-0.23%) |
Jan 13, 2023 | 39.62 | 42.47 | 38.74 | 42.34 | 43,503,632 | +1.33(+3.25%) |
Jan 12, 2023 | 41.22 | 41.69 | 40.98 | 41.00 | 21,846,750 | +0.09(+0.21%) |
Jan 11, 2023 | 40.57 | 41.00 | 40.22 | 40.92 | 19,082,096 | +0.36(+0.90%) |
Jan 10, 2023 | 40.85 | 41.05 | 40.22 | 40.55 | 19,187,450 | -0.03(-0.07%) |
Jan 09, 2023 | 41.28 | 41.29 | 40.36 | 40.58 | 22,168,936 | -0.39(-0.96%) |
Jan 06, 2023 | 40.78 | 41.17 | 40.31 | 40.98 | 15,925,694 | +0.36(+0.90%) |
Jan 05, 2023 | 40.77 | 40.81 | 40.14 | 40.61 | 12,930,734 | -0.22(-0.54%) |
Jan 04, 2023 | 40.46 | 41.23 | 40.43 | 40.83 | 19,783,360 | +0.82(+2.06%) |
Jan 03, 2023 | 39.84 | 40.34 | 39.68 | 40.01 | 16,650,682 | +0.48(+1.21%) |
Dec 30, 2022 | 39.36 | 39.66 | 39.24 | 39.53 | 10,467,569 | -0.04(-0.10%) |
Dec 29, 2022 | 39.40 | 39.64 | 39.31 | 39.57 | 12,111,174 | +0.20(+0.51%) |
Dec 28, 2022 | 39.20 | 39.61 | 39.12 | 39.37 | 12,414,651 | +0.08(+0.19%) |
Dec 27, 2022 | 39.26 | 39.38 | 38.88 | 39.29 | 11,308,861 | +0.06(+0.15%) |
Dec 23, 2022 | 38.96 | 39.25 | 38.73 | 39.23 | 10,620,027 | +0.29(+0.74%) |
Dec 22, 2022 | 38.98 | 39.00 | 38.31 | 38.95 | 18,207,962 | -0.42(-1.07%) |
Dec 21, 2022 | 39.60 | 39.87 | 39.18 | 39.37 | 21,060,198 | +0.13(+0.34%) |
Dec 20, 2022 | 39.53 | 40.75 | 39.22 | 39.23 | 26,688,426 | -0.80(-2.01%) |
Dec 19, 2022 | 39.58 | 40.12 | 39.36 | 40.04 | 18,230,338 | +0.60(+1.53%) |
Dec 16, 2022 | 39.28 | 39.68 | 39.11 | 39.43 | 31,164,212 | -0.17(-0.44%) |
Dec 15, 2022 | 39.65 | 39.93 | 39.27 | 39.61 | 17,550,044 | -0.78(-1.92%) |
Dec 14, 2022 | 40.78 | 41.38 | 40.16 | 40.38 | 23,022,310 | -0.42(-1.03%) |
Dec 13, 2022 | 42.01 | 42.20 | 40.32 | 40.80 | 32,896,828 | -0.23(-0.56%) |
Dec 12, 2022 | 40.78 | 41.10 | 40.32 | 41.03 | 19,247,000 | +0.34(+0.85%) |
Dec 09, 2022 | 40.53 | 41.09 | 40.52 | 40.69 | 16,737,000 | -0.08(-0.19%) |
Dec 08, 2022 | 40.89 | 41.06 | 40.31 | 40.77 | 17,924,582 | +0.12(+0.31%) |
Dec 07, 2022 | 41.25 | 41.49 | 40.63 | 40.64 | 25,182,876 | -0.91(-2.19%) |
Dec 06, 2022 | 41.82 | 41.98 | 40.84 | 41.55 | 27,115,980 | -0.25(-0.60%) |
Dec 05, 2022 | 43.75 | 43.92 | 41.76 | 41.80 | 34,016,932 | -2.18(-4.96%) |
Dec 02, 2022 | 44.40 | 44.54 | 42.97 | 43.98 | 31,147,746 | -0.89(-1.98%) |
Dec 01, 2022 | 45.89 | 46.13 | 44.48 | 44.87 | 16,690,503 | -1.03(-2.25%) |
Nov 30, 2022 | 45.30 | 45.91 | 44.17 | 45.91 | 27,585,554 | +0.36(+0.80%) |
Nov 29, 2022 | 45.17 | 45.62 | 45.04 | 45.54 | 13,937,476 | +0.56(+1.26%) |
Nov 28, 2022 | 45.11 | 45.72 | 44.92 | 44.98 | 13,048,684 | -0.44(-0.97%) |
Nov 25, 2022 | 45.34 | 45.61 | 45.01 | 45.42 | 5,132,000 | +0.11(+0.23%) |
Nov 23, 2022 | 45.11 | 45.47 | 44.99 | 45.31 | 11,362,761 | +0.21(+0.47%) |
Nov 22, 2022 | 45.12 | 45.38 | 44.91 | 45.10 | 12,203,806 | +0.26(+0.58%) |
Nov 21, 2022 | 44.40 | 45.08 | 44.40 | 44.84 | 12,174,293 | +0.33(+0.73%) |
Nov 18, 2022 | 44.73 | 44.78 | 44.01 | 44.52 | 10,983,911 | +0.49(+1.11%) |
Nov 17, 2022 | 43.77 | 44.20 | 43.53 | 44.03 | 11,860,586 | -0.21(-0.48%) |
Nov 16, 2022 | 44.68 | 44.85 | 44.07 | 44.24 | 15,361,749 | -0.48(-1.07%) |
Nov 15, 2022 | 45.36 | 45.49 | 44.26 | 44.72 | 19,916,830 | -0.15(-0.34%) |
Nov 14, 2022 | 45.19 | 45.54 | 44.87 | 44.87 | 14,547,355 | -0.65(-1.43%) |
Nov 11, 2022 | 46.05 | 46.30 | 45.31 | 45.52 | 18,881,216 | -0.38(-0.83%) |
Nov 10, 2022 | 45.02 | 46.06 | 44.93 | 45.91 | 24,110,398 | +1.90(+4.31%) |
Nov 09, 2022 | 44.81 | 45.00 | 43.99 | 44.01 | 19,128,352 | -1.16(-2.56%) |
Nov 08, 2022 | 45.24 | 45.45 | 44.73 | 45.17 | 15,500,167 | +0.11(+0.23%) |
Nov 07, 2022 | 45.12 | 45.78 | 44.82 | 45.06 | 18,492,302 | +0.32(+0.71%) |
Nov 04, 2022 | 44.36 | 44.91 | 43.94 | 44.75 | 28,287,992 | +1.15(+2.64%) |
Nov 03, 2022 | 44.23 | 44.23 | 43.48 | 43.60 | 17,900,332 | -1.00(-2.23%) |
Nov 02, 2022 | 44.59 | 44.22 | 44.59 | 30,747,716 | -0.07(-0.15%) | |
Nov 01, 2022 | 44.31 | 44.77 | 44.01 | 44.66 | 23,553,732 | +0.91(+2.09%) |
Oct 31, 2022 | 43.89 | 44.25 | 43.73 | 43.75 | 14,720,576 | -0.34(-0.78%) |
Oct 28, 2022 | 43.67 | 44.22 | 43.25 | 44.09 | 15,758,506 | +0.67(+1.53%) |
Oct 27, 2022 | 43.78 | 44.22 | 43.33 | 43.42 | 15,404,669 | -0.05(-0.11%) |
Oct 26, 2022 | 43.43 | 43.96 | 43.25 | 43.47 | 15,787,107 | +0.31(+0.73%) |
Oct 25, 2022 | 42.60 | 43.37 | 42.20 | 43.16 | 17,232,302 | +0.16(+0.38%) |
Oct 24, 2022 | 42.76 | 43.31 | 42.64 | 43.00 | 16,980,850 | +0.35(+0.83%) |
Oct 21, 2022 | 41.51 | 42.69 | 41.45 | 42.64 | 19,608,246 | +1.12(+2.70%) |
Oct 20, 2022 | 41.54 | 42.26 | 41.38 | 41.52 | 18,472,264 | +0.03(+0.07%) |
Oct 19, 2022 | 42.03 | 42.35 | 41.19 | 41.49 | 18,791,126 | -1.00(-2.35%) |
Oct 18, 2022 | 42.91 | 43.09 | 41.68 | 42.49 | 26,078,668 | +0.68(+1.62%) |
Oct 17, 2022 | 42.47 | 42.99 | 41.75 | 41.82 | 25,750,828 | +0.75(+1.83%) |
Oct 14, 2022 | 41.67 | 42.74 | 41.03 | 41.07 | 35,718,440 | +0.75(+1.86%) |
Oct 13, 2022 | 37.81 | 40.59 | 37.81 | 40.31 | 25,056,054 | +1.78(+4.62%) |
Oct 12, 2022 | 38.28 | 39.21 | 38.01 | 38.54 | 17,358,866 | +0.27(+0.70%) |
Oct 11, 2022 | 39.21 | 39.31 | 38.10 | 38.27 | 20,115,492 | -1.16(-2.94%) |
Oct 10, 2022 | 39.90 | 40.06 | 39.14 | 39.43 | 11,534,713 | -0.32(-0.81%) |
Oct 07, 2022 | 39.98 | 40.07 | 39.37 | 39.75 | 18,067,324 | -0.43(-1.07%) |
Oct 06, 2022 | 40.78 | 41.04 | 40.15 | 40.18 | 16,435,413 | -1.02(-2.47%) |
Oct 05, 2022 | 40.74 | 41.42 | 40.49 | 41.20 | 16,684,225 | -0.22(-0.53%) |
Oct 04, 2022 | 40.11 | 41.47 | 40.11 | 41.42 | 19,547,974 | +1.86(+4.71%) |
Oct 03, 2022 | 39.28 | 39.76 | 38.66 | 39.55 | 17,687,166 | +1.29(+3.38%) |
Sep 30, 2022 | 38.66 | 39.13 | 38.22 | 38.26 | 22,267,496 | -0.27(-0.69%) |
Sep 29, 2022 | 38.20 | 38.71 | 37.83 | 38.53 | 15,569,876 | -0.29(-0.76%) |
Sep 28, 2022 | 37.96 | 39.06 | 37.96 | 38.82 | 16,854,558 | +0.74(+1.95%) |
Sep 27, 2022 | 38.25 | 38.61 | 37.49 | 38.08 | 18,438,920 | +0.02(+0.05%) |
Sep 26, 2022 | 38.18 | 38.56 | 37.42 | 38.06 | 22,512,652 | -0.38(-0.99%) |
Sep 23, 2022 | 38.83 | 38.98 | 37.77 | 38.44 | 24,511,432 | -1.06(-2.67%) |
Sep 22, 2022 | 40.42 | 40.43 | 39.42 | 39.50 | 16,291,405 | -0.71(-1.77%) |
Sep 21, 2022 | 41.53 | 41.67 | 40.18 | 40.21 | 20,187,456 | -1.08(-2.63%) |
Sep 20, 2022 | 41.75 | 42.12 | 40.99 | 41.29 | 20,502,342 | -0.87(-2.05%) |
Sep 19, 2022 | 41.31 | 42.44 | 41.29 | 42.16 | 11,901,026 | +0.36(+0.86%) |
Sep 16, 2022 | 41.57 | 41.91 | 41.22 | 41.80 | 22,327,010 | -0.19(-0.45%) |
Sep 15, 2022 | 41.28 | 42.51 | 41.24 | 41.99 | 13,846,598 | +0.82(+1.99%) |
Sep 14, 2022 | 41.14 | 41.48 | 40.19 | 41.17 | 15,841,970 | +0.06(+0.14%) |
Sep 13, 2022 | 42.19 | 42.36 | 40.94 | 41.11 | 22,216,254 | -2.20(-5.07%) |
Sep 12, 2022 | 43.45 | 43.89 | 43.05 | 43.31 | 12,748,272 | +0.19(+0.44%) |
Sep 09, 2022 | 43.29 | 43.58 | 43.04 | 43.12 | 13,537,048 | +0.10(+0.22%) |
Sep 08, 2022 | 41.49 | 43.05 | 41.23 | 43.03 | 19,444,564 | +1.32(+3.17%) |
Sep 07, 2022 | 40.47 | 41.77 | 40.19 | 41.70 | 20,473,574 | +0.91(+2.24%) |
Sep 06, 2022 | 41.58 | 41.74 | 40.29 | 40.79 | 15,461,561 | -0.48(-1.15%) |
Sep 02, 2022 | 42.14 | 42.62 | 41.07 | 41.27 | 13,704,178 | -0.30(-0.73%) |
Sep 01, 2022 | 41.53 | 41.61 | 40.71 | 41.57 | 13,847,575 | -0.01(-0.02%) |
Aug 31, 2022 | 42.12 | 42.42 | 41.48 | 41.58 | 23,772,748 | -0.41(-0.97%) |
Aug 30, 2022 | 42.10 | 42.27 | 41.43 | 41.99 | 15,098,922 | +0.21(+0.50%) |
Aug 29, 2022 | 41.67 | 42.16 | 41.46 | 41.78 | 13,151,472 | -0.05(-0.11%) |
Aug 26, 2022 | 43.36 | 43.49 | 41.80 | 41.83 | 14,092,084 | -1.35(-3.13%) |
Aug 25, 2022 | 42.61 | 43.30 | 42.26 | 43.18 | 12,386,728 | +0.71(+1.68%) |
Aug 24, 2022 | 42.17 | 42.52 | 41.87 | 42.46 | 12,434,325 | +0.26(+0.61%) |
Aug 23, 2022 | 42.29 | 42.77 | 42.12 | 42.21 | 11,012,282 | -0.04(-0.09%) |
Aug 22, 2022 | 42.43 | 42.56 | 41.97 | 42.25 | 13,024,997 | -0.89(-2.07%) |
Aug 19, 2022 | 43.66 | 43.78 | 42.84 | 43.14 | 13,816,565 | -0.75(-1.71%) |
Aug 18, 2022 | 43.89 | 43.95 | 43.53 | 43.89 | 8,289,383 | +0.00(+0.00%) |
Aug 17, 2022 | 43.49 | 44.05 | 43.33 | 43.89 | 13,824,945 | +0.08(+0.17%) |
Aug 16, 2022 | 43.36 | 44.06 | 43.14 | 43.81 | 12,859,902 | +0.29(+0.68%) |
Aug 15, 2022 | 43.20 | 43.58 | 42.72 | 43.52 | 11,637,082 | -0.18(-0.41%) |
Aug 12, 2022 | 43.30 | 43.72 | 42.99 | 43.70 | 11,254,582 | +0.66(+1.52%) |
Aug 11, 2022 | 42.81 | 43.39 | 42.70 | 43.04 | 14,755,678 | +0.88(+2.08%) |
Aug 10, 2022 | 41.89 | 42.52 | 41.89 | 42.17 | 14,755,397 | +0.88(+2.14%) |
Aug 09, 2022 | 41.11 | 41.66 | 40.89 | 41.28 | 11,026,342 | +0.20(+0.49%) |
Aug 08, 2022 | 41.83 | 42.04 | 41.03 | 41.08 | 13,543,473 | -0.54(-1.30%) |
Aug 05, 2022 | 40.50 | 42.14 | 40.46 | 41.63 | 16,841,964 | +0.94(+2.31%) |
Aug 04, 2022 | 41.38 | 41.47 | 40.56 | 40.69 | 15,807,803 | -0.78(-1.88%) |
Aug 03, 2022 | 40.99 | 42.11 | 40.86 | 41.47 | 18,374,636 | +0.95(+2.36%) |
Aug 02, 2022 | 41.09 | 41.13 | 40.49 | 40.51 | 18,802,190 | -0.62(-1.52%) |
Aug 01, 2022 | 41.04 | 41.72 | 40.78 | 41.13 | 14,463,991 | -0.31(-0.75%) |
Jul 29, 2022 | 40.92 | 41.90 | 40.92 | 41.45 | 18,551,536 | +0.52(+1.27%) |
Jul 28, 2022 | 41.14 | 41.41 | 40.35 | 40.93 | 15,371,176 | -0.37(-0.89%) |
Jul 27, 2022 | 40.61 | 41.54 | 40.33 | 41.30 | 20,647,202 | +0.77(+1.89%) |
Jul 26, 2022 | 40.73 | 41.27 | 40.45 | 40.53 | 16,348,671 | -0.57(-1.38%) |
Jul 25, 2022 | 41.13 | 41.48 | 40.82 | 41.10 | 21,482,052 | +0.31(+0.76%) |
Jul 22, 2022 | 40.79 | 41.13 | 40.33 | 40.79 | 16,898,922 | -0.10(-0.25%) |
Jul 21, 2022 | 40.13 | 40.97 | 39.94 | 40.89 | 18,849,088 | +0.53(+1.31%) |
Jul 20, 2022 | 40.19 | 40.65 | 40.02 | 40.36 | 20,226,202 | -0.17(-0.42%) |
Jul 19, 2022 | 39.57 | 40.69 | 39.44 | 40.53 | 27,226,208 | +1.62(+4.15%) |
Jul 18, 2022 | 39.61 | 40.43 | 38.75 | 38.91 | 19,043,308 | +0.06(+0.15%) |
Jul 15, 2022 | 37.22 | 39.50 | 37.06 | 38.86 | 42,687,560 | +2.26(+6.17%) |
Jul 14, 2022 | 35.99 | 36.61 | 35.36 | 36.60 | 25,768,766 | -0.31(-0.84%) |
Jul 13, 2022 | 36.92 | 37.18 | 36.29 | 36.91 | 14,939,200 | -0.50(-1.34%) |
Jul 12, 2022 | 36.92 | 38.23 | 36.85 | 37.41 | 16,042,619 | -0.18(-0.48%) |
Jul 11, 2022 | 37.48 | 37.80 | 37.07 | 37.59 | 13,880,804 | -0.37(-0.97%) |
Jul 08, 2022 | 38.07 | 38.45 | 37.66 | 37.96 | 15,288,835 | +0.06(+0.15%) |
Jul 07, 2022 | 37.99 | 38.25 | 37.53 | 37.90 | 22,291,612 | +0.59(+1.57%) |
Jul 06, 2022 | 37.42 | 37.82 | 36.77 | 37.32 | 18,006,802 | -0.57(-1.50%) |
Jul 05, 2022 | 36.85 | 37.90 | 36.38 | 37.88 | 20,272,444 | +0.17(+0.45%) |
Jul 01, 2022 | 36.58 | 37.87 | 36.34 | 37.71 | 16,285,237 | +0.71(+1.91%) |
Jun 30, 2022 | 36.91 | 37.52 | 36.17 | 37.01 | 21,635,264 | -0.51(-1.36%) |
Jun 29, 2022 | 38.05 | 38.29 | 37.36 | 37.52 | 16,701,026 | -0.44(-1.17%) |
Jun 28, 2022 | 38.71 | 39.26 | 37.87 | 37.96 | 19,300,680 | -0.06(-0.15%) |
Jun 27, 2022 | 38.58 | 38.73 | 37.69 | 38.02 | 17,979,490 | -0.49(-1.28%) |
Jun 24, 2022 | 36.54 | 38.83 | 36.38 | 38.51 | 41,712,044 | +2.70(+7.55%) |
Jun 23, 2022 | 35.96 | 36.24 | 35.10 | 35.81 | 24,489,556 | -0.66(-1.81%) |
Jun 22, 2022 | 36.27 | 36.91 | 36.19 | 36.47 | 19,723,498 | -0.37(-1.00%) |
Jun 21, 2022 | 37.66 | 37.73 | 36.72 | 36.84 | 26,342,094 | +0.48(+1.33%) |
Jun 17, 2022 | 35.74 | 36.82 | 35.43 | 36.35 | 63,723,048 | +0.78(+2.20%) |
Jun 16, 2022 | 35.30 | 35.65 | 34.52 | 35.57 | 40,204,072 | -0.49(-1.36%) |
Jun 15, 2022 | 35.90 | 36.52 | 35.27 | 36.06 | 33,188,652 | +0.70(+1.98%) |
Jun 14, 2022 | 36.62 | 37.13 | 34.97 | 35.36 | 38,940,988 | -1.47(-4.00%) |
Jun 13, 2022 | 36.83 | 37.49 | 36.63 | 36.84 | 29,154,946 | -1.03(-2.72%) |
Jun 10, 2022 | 38.76 | 39.15 | 37.81 | 37.87 | 29,241,172 | -2.45(-6.07%) |
Jun 09, 2022 | 42.12 | 42.16 | 40.28 | 40.31 | 21,336,342 | -1.85(-4.39%) |
Jun 08, 2022 | 42.40 | 42.58 | 41.79 | 42.16 | 13,085,884 | -0.79(-1.85%) |
Jun 07, 2022 | 42.29 | 43.02 | 42.16 | 42.96 | 14,056,738 | +0.33(+0.78%) |
Jun 06, 2022 | 42.84 | 43.35 | 42.48 | 42.63 | 12,560,426 | +0.28(+0.67%) |
Jun 03, 2022 | 42.35 | 42.83 | 42.15 | 42.34 | 13,308,527 | -0.48(-1.13%) |
Jun 02, 2022 | 42.63 | 42.92 | 42.05 | 42.83 | 15,488,733 | +0.16(+0.38%) |
Jun 01, 2022 | 43.42 | 43.52 | 41.94 | 42.67 | 21,612,922 | -0.58(-1.33%) |
May 31, 2022 | 42.84 | 43.71 | 42.51 | 43.24 | 43,106,480 | -0.11(-0.26%) |
May 27, 2022 | 43.18 | 43.51 | 42.94 | 43.35 | 20,621,820 | +0.27(+0.64%) |
May 26, 2022 | 42.35 | 43.23 | 42.28 | 43.08 | 24,874,978 | +1.40(+3.35%) |
May 25, 2022 | 40.71 | 42.00 | 40.65 | 41.68 | 23,649,304 | +0.78(+1.92%) |
May 24, 2022 | 41.28 | 41.35 | 40.28 | 40.90 | 25,469,112 | -0.50(-1.21%) |
May 23, 2022 | 40.37 | 41.87 | 40.37 | 41.40 | 30,506,144 | +2.03(+5.16%) |
May 20, 2022 | 40.16 | 40.43 | 38.48 | 39.37 | 37,417,164 | -0.31(-0.79%) |
May 19, 2022 | 39.40 | 39.97 | 39.27 | 39.68 | 26,685,658 | -0.10(-0.26%) |
May 18, 2022 | 40.90 | 40.92 | 39.58 | 39.78 | 28,943,944 | -1.51(-3.66%) |
May 17, 2022 | 40.62 | 41.40 | 40.59 | 41.30 | 24,751,208 | +1.42(+3.55%) |
May 16, 2022 | 40.06 | 40.31 | 39.40 | 39.88 | 17,819,972 | -0.41(-1.01%) |
May 13, 2022 | 40.10 | 40.80 | 39.94 | 40.28 | 22,496,032 | +0.78(+1.99%) |
May 12, 2022 | 39.90 | 40.07 | 38.66 | 39.50 | 31,926,396 | -0.72(-1.79%) |
May 11, 2022 | 40.73 | 42.05 | 40.14 | 40.22 | 26,767,294 | -0.48(-1.18%) |
May 10, 2022 | 41.94 | 42.24 | 39.86 | 40.70 | 26,752,310 | -0.83(-2.00%) |
May 09, 2022 | 41.54 | 42.07 | 40.84 | 41.53 | 28,756,090 | -0.56(-1.32%) |
May 06, 2022 | 42.15 | 42.40 | 41.12 | 42.09 | 28,616,216 | -0.20(-0.47%) |
May 05, 2022 | 42.51 | 42.57 | 41.05 | 42.29 | 31,727,946 | -0.92(-2.12%) |
May 04, 2022 | 41.63 | 43.34 | 41.51 | 43.20 | 31,341,824 | +1.71(+4.12%) |
May 03, 2022 | 41.25 | 41.94 | 41.02 | 41.49 | 22,956,378 | +0.46(+1.12%) |
May 02, 2022 | 41.22 | 41.38 | 40.04 | 41.03 | 26,615,058 | +0.04(+0.09%) |
Apr 29, 2022 | 42.32 | 42.66 | 40.88 | 41.00 | 28,976,848 | -1.45(-3.41%) |
Apr 28, 2022 | 42.32 | 42.57 | 41.63 | 42.44 | 18,538,468 | +0.55(+1.32%) |
Apr 27, 2022 | 41.73 | 42.46 | 41.47 | 41.89 | 20,770,682 | +0.00(+0.00%) |
Apr 26, 2022 | 42.43 | 43.22 | 41.87 | 41.89 | 22,902,588 | -1.17(-2.73%) |
Apr 25, 2022 | 43.00 | 43.19 | 41.84 | 43.06 | 31,974,118 | -0.48(-1.10%) |
Apr 22, 2022 | 44.81 | 45.03 | 43.47 | 43.54 | 23,824,390 | -1.35(-3.01%) |
Apr 21, 2022 | 46.18 | 46.50 | 44.73 | 44.90 | 20,240,482 | -0.82(-1.79%) |
Apr 20, 2022 | 45.55 | 46.39 | 45.40 | 45.71 | 27,531,370 | +0.77(+1.71%) |
Apr 19, 2022 | 44.53 | 45.28 | 44.47 | 44.94 | 21,031,192 | +0.62(+1.40%) |
Apr 18, 2022 | 43.43 | 44.71 | 43.36 | 44.32 | 27,782,666 | +0.77(+1.77%) |
Apr 14, 2022 | 43.12 | 44.93 | 42.31 | 43.55 | 69,797,624 | -2.06(-4.51%) |
Apr 13, 2022 | 44.67 | 45.68 | 44.59 | 45.61 | 21,939,472 | +0.11(+0.25%) |
Apr 12, 2022 | 46.68 | 46.89 | 45.10 | 45.50 | 27,443,104 | -0.86(-1.84%) |
Apr 11, 2022 | 45.98 | 47.16 | 45.97 | 46.35 | 28,738,768 | +0.56(+1.23%) |
Apr 08, 2022 | 45.10 | 45.93 | 45.04 | 45.79 | 25,180,178 | +0.93(+2.07%) |
Apr 07, 2022 | 45.25 | 45.38 | 43.77 | 44.86 | 31,374,680 | -0.14(-0.31%) |
Apr 06, 2022 | 44.81 | 45.18 | 44.54 | 45.00 | 27,659,750 | -0.22(-0.48%) |
Apr 05, 2022 | 45.02 | 45.95 | 44.89 | 45.21 | 23,158,722 | -0.32(-0.70%) |
Apr 04, 2022 | 45.52 | 45.72 | 44.73 | 45.53 | 25,339,936 | -0.23(-0.51%) |
Apr 01, 2022 | 46.28 | 46.48 | 44.94 | 45.77 | 31,917,130 | +0.23(+0.52%) |
Mar 31, 2022 | 46.75 | 47.38 | 45.51 | 45.53 | 33,293,594 | -1.55(-3.29%) |
Mar 30, 2022 | 48.42 | 48.56 | 46.78 | 47.08 | 32,892,238 | -1.40(-2.89%) |
Mar 29, 2022 | 49.86 | 50.08 | 48.41 | 48.48 | 22,306,356 | -0.20(-0.41%) |
Mar 28, 2022 | 48.89 | 48.96 | 47.71 | 48.68 | 25,661,968 | -0.70(-1.43%) |
Mar 25, 2022 | 48.36 | 49.41 | 48.31 | 49.39 | 20,367,560 | +1.16(+2.40%) |
Mar 24, 2022 | 48.59 | 48.69 | 47.83 | 48.23 | 20,935,312 | +0.20(+0.41%) |
Mar 23, 2022 | 49.57 | 49.85 | 48.01 | 48.03 | 29,853,400 | -2.13(-4.25%) |
Mar 22, 2022 | 49.25 | 50.93 | 49.14 | 50.17 | 30,487,672 | +2.11(+4.40%) |
Mar 21, 2022 | 48.54 | 48.67 | 47.55 | 48.05 | 24,891,750 | -0.26(-0.54%) |
Mar 18, 2022 | 47.78 | 48.43 | 47.01 | 48.32 | 64,880,952 | -0.06(-0.12%) |
Mar 17, 2022 | 47.94 | 48.38 | 47.19 | 48.37 | 31,852,618 | -0.11(-0.23%) |
Mar 16, 2022 | 47.97 | 49.06 | 47.66 | 48.48 | 36,973,400 | +1.40(+2.97%) |
Mar 15, 2022 | 47.13 | 47.57 | 46.35 | 47.08 | 26,689,752 | +0.23(+0.50%) |
Mar 14, 2022 | 46.66 | 47.34 | 46.32 | 46.85 | 29,974,034 | +1.31(+2.87%) |
Mar 11, 2022 | 46.67 | 46.98 | 45.51 | 45.54 | 25,230,534 | -0.51(-1.10%) |
Mar 10, 2022 | 45.35 | 46.05 | 27,860,760 | -0.14(-0.31%) | ||
Mar 09, 2022 | 45.84 | 46.75 | 45.43 | 46.19 | 36,776,292 | +2.54(+5.81%) |
Mar 08, 2022 | 43.86 | 45.29 | 43.55 | 43.65 | 63,860,840 | +0.61(+1.42%) |
Mar 07, 2022 | 45.65 | 45.65 | 43.01 | 43.04 | 59,920,100 | -2.80(-6.11%) |
Mar 04, 2022 | 47.02 | 47.04 | 45.27 | 45.84 | 38,302,916 | -2.30(-4.78%) |
Mar 03, 2022 | 49.19 | 49.39 | 47.86 | 48.15 | 25,683,444 | -0.92(-1.88%) |
Mar 02, 2022 | 48.22 | 49.63 | 47.92 | 49.07 | 37,132,436 | +1.81(+3.84%) |