Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 49.86 | 50.24 | 49.71 | 50.22 | 1,424,844 | -0.01(-0.02%) |
Apr 27, 2023 | 49.89 | 50.38 | 49.77 | 50.23 | 1,884,558 | +0.64(+1.29%) |
Apr 26, 2023 | 49.85 | 50.00 | 49.53 | 49.59 | 1,726,015 | +0.12(+0.24%) |
Apr 25, 2023 | 49.93 | 49.99 | 49.46 | 49.47 | 1,905,281 | -0.72(-1.43%) |
Apr 24, 2023 | 50.01 | 50.50 | 49.99 | 50.19 | 1,072,909 | +0.19(+0.38%) |
Apr 21, 2023 | 49.93 | 50.02 | 49.62 | 50.00 | 1,460,172 | +0.07(+0.14%) |
Apr 20, 2023 | 49.84 | 50.05 | 49.72 | 49.93 | 1,519,854 | -0.17(-0.34%) |
Apr 19, 2023 | 49.97 | 50.12 | 49.95 | 50.10 | 999,559 | -0.05(-0.10%) |
Apr 18, 2023 | 50.16 | 50.17 | 49.98 | 50.15 | 1,270,511 | +0.28(+0.56%) |
Apr 17, 2023 | 49.81 | 49.88 | 49.62 | 49.87 | 1,115,966 | -0.09(-0.18%) |
Apr 14, 2023 | 50.13 | 50.29 | 49.79 | 49.96 | 1,152,112 | -0.13(-0.26%) |
Apr 13, 2023 | 49.97 | 50.14 | 49.85 | 50.09 | 1,136,451 | +0.44(+0.89%) |
Apr 12, 2023 | 49.82 | 49.87 | 49.51 | 49.65 | 1,542,477 | +0.34(+0.69%) |
Apr 11, 2023 | 49.20 | 49.40 | 49.09 | 49.31 | 1,653,122 | +0.28(+0.57%) |
Apr 10, 2023 | 48.71 | 49.06 | 48.71 | 49.03 | 2,272,689 | -0.02(-0.04%) |
Apr 06, 2023 | 48.82 | 49.21 | 48.82 | 49.05 | 1,388,044 | +0.30(+0.62%) |
Apr 05, 2023 | 48.85 | 48.95 | 48.54 | 48.75 | 3,450,745 | -0.30(-0.61%) |
Apr 04, 2023 | 49.25 | 49.27 | 48.91 | 49.05 | 1,844,220 | -0.05(-0.10%) |
Apr 03, 2023 | 48.80 | 49.15 | 48.80 | 49.10 | 1,979,554 | +0.57(+1.17%) |
Mar 31, 2023 | 48.58 | 48.67 | 48.44 | 48.53 | 1,826,553 | +0.18(+0.37%) |
Mar 30, 2023 | 48.34 | 48.49 | 48.29 | 48.35 | 3,231,225 | +0.54(+1.13%) |
Mar 29, 2023 | 47.71 | 47.92 | 47.64 | 47.81 | 1,795,425 | +0.53(+1.12%) |
Mar 28, 2023 | 47.04 | 47.41 | 47.04 | 47.28 | 1,956,411 | +0.19(+0.39%) |
Mar 27, 2023 | 46.96 | 47.13 | 46.80 | 47.09 | 2,227,157 | +0.60(+1.30%) |
Mar 24, 2023 | 46.24 | 46.55 | 46.02 | 46.49 | 2,688,968 | -0.26(-0.56%) |
Mar 23, 2023 | 47.37 | 47.50 | 46.56 | 46.75 | 2,746,321 | -0.20(-0.43%) |
Mar 22, 2023 | 47.27 | 47.77 | 46.95 | 46.95 | 3,032,302 | -0.29(-0.61%) |
Mar 21, 2023 | 47.25 | 47.34 | 47.01 | 47.24 | 3,502,444 | +0.87(+1.88%) |
Mar 20, 2023 | 46.10 | 46.58 | 46.02 | 46.37 | 7,104,881 | +0.76(+1.67%) |
Mar 17, 2023 | 45.81 | 46.66 | 45.42 | 45.61 | 25,293,978 | -0.83(-1.79%) |
Mar 16, 2023 | 45.55 | 46.44 | 45.42 | 46.44 | 1,807,813 | +0.43(+0.93%) |
Mar 15, 2023 | 45.79 | 46.04 | 45.34 | 46.01 | 3,088,120 | -1.67(-3.50%) |
Mar 14, 2023 | 47.59 | 47.74 | 46.91 | 47.68 | 1,988,358 | +0.54(+1.15%) |
Mar 13, 2023 | 47.12 | 47.57 | 46.93 | 47.14 | 2,958,093 | -0.72(-1.50%) |
Mar 10, 2023 | 48.25 | 48.45 | 47.76 | 47.86 | 2,379,637 | -0.57(-1.18%) |
Mar 09, 2023 | 48.88 | 49.04 | 48.37 | 48.43 | 1,586,055 | -0.46(-0.94%) |
Mar 08, 2023 | 48.73 | 49.11 | 48.73 | 48.89 | 1,394,635 | +0.26(+0.53%) |
Mar 07, 2023 | 49.45 | 49.48 | 48.53 | 48.63 | 6,301,283 | -0.88(-1.78%) |
Mar 06, 2023 | 49.54 | 49.67 | 49.42 | 49.51 | 1,664,730 | -0.06(-0.12%) |
Mar 03, 2023 | 49.14 | 49.60 | 49.05 | 49.57 | 1,160,919 | +0.70(+1.43%) |
Mar 02, 2023 | 48.61 | 48.91 | 48.46 | 48.87 | 1,389,772 | +0.05(+0.10%) |
Mar 01, 2023 | 48.91 | 48.99 | 48.67 | 48.82 | 1,404,762 | +0.27(+0.56%) |
Feb 28, 2023 | 48.77 | 48.88 | 48.52 | 48.55 | 1,600,816 | -0.22(-0.45%) |
Feb 27, 2023 | 48.73 | 48.90 | 48.64 | 48.77 | 1,576,287 | +0.53(+1.10%) |
Feb 24, 2023 | 48.19 | 48.33 | 48.00 | 48.24 | 2,223,180 | -0.70(-1.43%) |
Feb 23, 2023 | 48.84 | 48.97 | 48.52 | 48.94 | 1,409,463 | +0.26(+0.53%) |
Feb 22, 2023 | 48.85 | 48.91 | 48.53 | 48.68 | 1,374,695 | -0.37(-0.75%) |
Feb 21, 2023 | 49.29 | 49.40 | 48.98 | 49.05 | 1,336,354 | -0.35(-0.71%) |
Feb 17, 2023 | 49.12 | 49.44 | 48.99 | 49.40 | 3,606,000 | +0.09(+0.18%) |
Feb 16, 2023 | 49.02 | 49.58 | 49.01 | 49.31 | 1,567,568 | -0.09(-0.18%) |
Feb 15, 2023 | 49.04 | 49.40 | 48.99 | 49.40 | 1,635,636 | -0.24(-0.48%) |
Feb 14, 2023 | 49.42 | 49.87 | 49.23 | 49.64 | 2,256,806 | +0.11(+0.22%) |
Feb 13, 2023 | 49.15 | 49.54 | 49.09 | 49.53 | 2,528,611 | +0.37(+0.75%) |
Feb 10, 2023 | 49.21 | 49.21 | 48.97 | 49.16 | 1,186,153 | -0.14(-0.28%) |
Feb 09, 2023 | 49.90 | 49.90 | 49.21 | 49.30 | 1,665,972 | +0.11(+0.22%) |
Feb 08, 2023 | 49.36 | 49.37 | 49.08 | 49.19 | 1,709,301 | -0.11(-0.22%) |
Feb 07, 2023 | 48.75 | 49.35 | 48.62 | 49.30 | 3,154,117 | +0.56(+1.15%) |
Feb 06, 2023 | 48.84 | 48.94 | 48.51 | 48.74 | 2,759,471 | -0.49(-1.00%) |
Feb 03, 2023 | 49.34 | 49.58 | 49.08 | 49.23 | 3,183,282 | -0.52(-1.05%) |
Feb 02, 2023 | 50.27 | 50.27 | 49.47 | 49.75 | 5,010,227 | -0.27(-0.54%) |
Feb 01, 2023 | 49.63 | 50.20 | 49.23 | 50.02 | 5,172,510 | +0.38(+0.77%) |
Jan 31, 2023 | 49.32 | 49.67 | 49.13 | 49.64 | 1,634,118 | +0.24(+0.49%) |
Jan 30, 2023 | 49.57 | 49.71 | 49.38 | 49.40 | 1,480,842 | -0.26(-0.52%) |
Jan 27, 2023 | 49.52 | 49.79 | 49.45 | 49.66 | 1,919,768 | -0.10(-0.20%) |
Jan 26, 2023 | 49.76 | 49.78 | 49.34 | 49.76 | 1,490,200 | +0.05(+0.10%) |
Jan 25, 2023 | 49.25 | 49.71 | 49.12 | 49.71 | 2,953,776 | +0.41(+0.83%) |
Jan 24, 2023 | 49.05 | 49.42 | 48.84 | 49.30 | 2,017,731 | +0.01(+0.02%) |
Jan 23, 2023 | 49.01 | 49.35 | 48.96 | 49.29 | 3,217,577 | +0.09(+0.18%) |
Jan 20, 2023 | 48.67 | 49.20 | 48.65 | 49.20 | 2,737,204 | +0.41(+0.84%) |
Jan 19, 2023 | 48.54 | 48.87 | 48.47 | 48.79 | 2,635,759 | +0.03(+0.06%) |
Jan 18, 2023 | 49.58 | 49.58 | 48.76 | 48.76 | 1,893,101 | -0.21(-0.43%) |
Jan 17, 2023 | 49.14 | 49.22 | 48.88 | 48.97 | 2,981,910 | -0.04(-0.08%) |
Jan 13, 2023 | 48.61 | 49.02 | 48.49 | 49.01 | 2,793,280 | +0.18(+0.37%) |
Jan 12, 2023 | 48.47 | 48.91 | 48.08 | 48.83 | 3,843,892 | +0.90(+1.88%) |
Jan 11, 2023 | 47.82 | 47.94 | 47.72 | 47.93 | 9,288,070 | +0.19(+0.40%) |
Jan 10, 2023 | 47.54 | 47.74 | 47.40 | 47.74 | 2,254,262 | +0.16(+0.34%) |
Jan 09, 2023 | 47.87 | 48.04 | 47.57 | 47.58 | 3,801,149 | +0.11(+0.23%) |
Jan 06, 2023 | 46.61 | 47.52 | 46.43 | 47.47 | 3,800,167 | +1.04(+2.24%) |
Jan 05, 2023 | 46.39 | 46.55 | 46.26 | 46.43 | 2,663,135 | -0.33(-0.71%) |
Jan 04, 2023 | 46.84 | 46.92 | 46.55 | 46.76 | 3,261,527 | +0.51(+1.10%) |
Jan 03, 2023 | 46.27 | 46.60 | 46.07 | 46.25 | 4,512,214 | +0.37(+0.81%) |
Dec 30, 2022 | 45.99 | 46.19 | 45.81 | 45.88 | 2,601,631 | -0.31(-0.67%) |
Dec 29, 2022 | 46.02 | 46.30 | 46.00 | 46.19 | 2,546,518 | +0.57(+1.25%) |
Dec 28, 2022 | 46.19 | 46.33 | 45.62 | 45.62 | 2,849,615 | -0.53(-1.15%) |
Dec 27, 2022 | 46.01 | 46.23 | 45.84 | 46.15 | 3,201,835 | +0.14(+0.30%) |
Dec 23, 2022 | 45.77 | 46.05 | 45.67 | 46.01 | 2,797,333 | +0.25(+0.55%) |
Dec 22, 2022 | 45.86 | 45.94 | 45.33 | 45.76 | 2,703,889 | -0.27(-0.59%) |
Dec 21, 2022 | 45.82 | 46.12 | 45.78 | 46.03 | 3,654,399 | +0.53(+1.16%) |
Dec 20, 2022 | 45.33 | 45.68 | 45.31 | 45.50 | 2,700,426 | +0.45(+1.00%) |
Dec 19, 2022 | 45.32 | 45.38 | 44.95 | 45.05 | 2,887,598 | +0.00(+0.00%) |
Dec 16, 2022 | 44.91 | 45.18 | 44.79 | 45.05 | 3,796,373 | -0.33(-0.73%) |
Dec 15, 2022 | 45.98 | 46.00 | 45.24 | 45.38 | 4,798,235 | -1.09(-2.35%) |
Dec 14, 2022 | 46.45 | 46.74 | 46.09 | 46.47 | 4,729,998 | +0.02(+0.04%) |
Dec 13, 2022 | 46.96 | 47.04 | 46.30 | 46.45 | 3,248,041 | +0.11(+0.24%) |
Dec 12, 2022 | 46.21 | 46.34 | 46.06 | 46.34 | 2,191,357 | +0.04(+0.09%) |
Dec 09, 2022 | 46.24 | 46.91 | 46.22 | 46.30 | 3,275,998 | +0.12(+0.26%) |
Dec 08, 2022 | 46.09 | 46.29 | 45.95 | 46.18 | 2,161,921 | +0.07(+0.15%) |
Dec 07, 2022 | 46.25 | 46.33 | 45.95 | 46.11 | 4,847,806 | -0.02(-0.04%) |
Dec 06, 2022 | 46.26 | 46.44 | 45.85 | 46.13 | 2,922,827 | -0.05(-0.11%) |
Dec 05, 2022 | 46.60 | 46.78 | 46.04 | 46.18 | 3,008,771 | -0.52(-1.11%) |
Dec 02, 2022 | 46.35 | 46.82 | 46.29 | 46.70 | 1,680,942 | -0.03(-0.06%) |
Dec 01, 2022 | 46.93 | 46.99 | 46.49 | 46.73 | 2,923,198 | +0.24(+0.52%) |
Nov 30, 2022 | 46.05 | 46.61 | 45.64 | 46.49 | 3,455,634 | +0.62(+1.35%) |
Nov 29, 2022 | 45.66 | 46.06 | 45.66 | 45.87 | 2,799,035 | +0.40(+0.88%) |
Nov 28, 2022 | 45.82 | 45.95 | 45.41 | 45.47 | 2,891,207 | -0.63(-1.37%) |
Nov 25, 2022 | 45.92 | 46.18 | 45.91 | 46.10 | 872,885 | +0.29(+0.63%) |
Nov 23, 2022 | 45.49 | 45.83 | 45.41 | 45.81 | 2,402,574 | +0.43(+0.95%) |
Nov 22, 2022 | 45.03 | 45.41 | 45.03 | 45.38 | 8,730,012 | +0.69(+1.54%) |
Nov 21, 2022 | 44.64 | 44.73 | 44.41 | 44.69 | 2,263,821 | -0.31(-0.69%) |
Nov 18, 2022 | 45.00 | 45.07 | 44.80 | 45.00 | 2,018,276 | +0.18(+0.40%) |
Nov 17, 2022 | 44.17 | 44.84 | 44.17 | 44.82 | 3,863,074 | +0.00(+0.00%) |
Nov 16, 2022 | 44.95 | 45.04 | 44.62 | 44.82 | 7,747,442 | +0.00(+0.00%) |
Nov 15, 2022 | 45.24 | 45.44 | 44.43 | 44.82 | 8,411,066 | +0.23(+0.52%) |
Nov 14, 2022 | 44.61 | 44.94 | 44.53 | 44.59 | 3,959,949 | -0.30(-0.67%) |
Nov 11, 2022 | 44.65 | 45.02 | 44.40 | 44.89 | 3,402,705 | +0.71(+1.61%) |
Nov 10, 2022 | 43.90 | 44.25 | 43.57 | 44.18 | 8,055,739 | +1.88(+4.44%) |
Nov 09, 2022 | 42.62 | 42.90 | 42.30 | 42.30 | 3,246,957 | -0.70(-1.63%) |
Nov 08, 2022 | 42.73 | 43.19 | 42.55 | 43.00 | 6,357,268 | +0.38(+0.89%) |
Nov 07, 2022 | 42.66 | 42.79 | 42.49 | 42.62 | 4,236,725 | +0.12(+0.28%) |
Nov 04, 2022 | 42.00 | 42.52 | 41.85 | 42.50 | 4,048,196 | +1.61(+3.94%) |
Nov 03, 2022 | 40.65 | 41.04 | 40.55 | 40.89 | 5,890,677 | -0.21(-0.51%) |
Nov 02, 2022 | 41.74 | 41.10 | 41.10 | 7,731,566 | -0.62(-1.49%) | |
Nov 01, 2022 | 42.21 | 42.21 | 41.53 | 41.72 | 3,991,683 | +0.43(+1.04%) |
Oct 31, 2022 | 41.29 | 41.42 | 41.13 | 41.29 | 6,820,359 | -0.38(-0.91%) |
Oct 28, 2022 | 41.34 | 41.67 | 41.17 | 41.67 | 2,646,503 | +0.37(+0.90%) |
Oct 27, 2022 | 41.46 | 41.77 | 41.28 | 41.30 | 4,441,417 | -0.19(-0.46%) |
Oct 26, 2022 | 41.18 | 41.71 | 41.14 | 41.49 | 3,586,919 | +0.38(+0.92%) |
Oct 25, 2022 | 40.64 | 41.13 | 40.58 | 41.11 | 3,809,451 | +0.69(+1.71%) |
Oct 24, 2022 | 40.27 | 40.59 | 40.13 | 40.42 | 3,837,343 | +0.04(+0.10%) |
Oct 21, 2022 | 39.26 | 40.41 | 39.19 | 40.38 | 4,957,573 | +0.73(+1.84%) |
Oct 20, 2022 | 39.90 | 40.19 | 38.94 | 39.65 | 15,503,528 | -0.02(-0.05%) |
Oct 19, 2022 | 39.72 | 39.89 | 39.43 | 39.67 | 2,952,398 | -0.35(-0.87%) |
Oct 18, 2022 | 40.35 | 40.35 | 39.71 | 40.02 | 3,028,297 | +0.21(+0.53%) |
Oct 17, 2022 | 39.81 | 40.01 | 39.77 | 39.81 | 2,652,741 | +0.87(+2.23%) |
Oct 14, 2022 | 39.66 | 39.81 | 38.89 | 38.94 | 3,248,543 | -0.61(-1.54%) |
Oct 13, 2022 | 38.18 | 39.70 | 38.08 | 39.55 | 5,876,571 | +1.05(+2.73%) |
Oct 12, 2022 | 38.47 | 38.73 | 38.39 | 38.50 | 4,101,392 | -0.17(-0.44%) |
Oct 11, 2022 | 38.94 | 39.32 | 38.59 | 38.67 | 4,079,437 | -0.47(-1.20%) |
Oct 10, 2022 | 39.37 | 39.39 | 38.92 | 39.14 | 2,605,971 | -0.13(-0.33%) |
Oct 07, 2022 | 39.56 | 39.67 | 39.13 | 39.27 | 2,885,996 | -0.42(-1.06%) |
Oct 06, 2022 | 39.91 | 40.04 | 39.62 | 39.69 | 3,792,236 | -0.76(-1.88%) |
Oct 05, 2022 | 40.38 | 40.66 | 39.99 | 40.45 | 2,957,477 | -0.55(-1.34%) |
Oct 04, 2022 | 40.43 | 41.04 | 40.35 | 41.00 | 3,818,881 | +1.51(+3.82%) |
Oct 03, 2022 | 39.19 | 39.67 | 39.01 | 39.49 | 6,513,821 | +0.96(+2.49%) |
Sep 30, 2022 | 38.69 | 39.10 | 38.53 | 38.53 | 5,235,945 | -0.31(-0.80%) |
Sep 29, 2022 | 38.64 | 38.87 | 38.26 | 38.84 | 4,000,351 | -0.38(-0.97%) |
Sep 28, 2022 | 38.37 | 39.33 | 38.17 | 39.22 | 6,267,836 | +0.77(+2.00%) |
Sep 27, 2022 | 39.03 | 39.05 | 38.24 | 38.45 | 6,902,255 | -0.27(-0.70%) |
Sep 26, 2022 | 39.19 | 39.27 | 38.51 | 38.72 | 12,560,396 | -0.80(-2.02%) |
Sep 23, 2022 | 40.06 | 40.06 | 39.22 | 39.52 | 5,480,636 | -1.53(-3.73%) |
Sep 22, 2022 | 41.28 | 41.39 | 40.90 | 41.05 | 3,000,742 | +0.11(+0.27%) |
Sep 21, 2022 | 41.46 | 41.77 | 40.94 | 40.94 | 5,055,502 | -0.59(-1.42%) |
Sep 20, 2022 | 41.71 | 41.90 | 41.31 | 41.53 | 3,781,376 | -0.66(-1.56%) |
Sep 19, 2022 | 41.50 | 42.20 | 41.49 | 42.19 | 2,868,009 | +0.16(+0.38%) |
Sep 16, 2022 | 41.91 | 42.15 | 41.79 | 42.03 | 3,810,850 | -0.14(-0.33%) |
Sep 15, 2022 | 42.18 | 42.47 | 42.08 | 42.17 | 3,743,386 | -0.17(-0.40%) |
Sep 14, 2022 | 42.26 | 42.47 | 42.10 | 42.34 | 1,834,525 | +0.19(+0.45%) |
Sep 13, 2022 | 42.75 | 43.00 | 42.12 | 42.15 | 1,793,838 | -1.30(-2.99%) |
Sep 12, 2022 | 43.36 | 43.68 | 43.35 | 43.45 | 1,940,581 | +0.66(+1.54%) |
Sep 09, 2022 | 42.99 | 42.99 | 42.54 | 42.79 | 2,252,378 | +1.00(+2.39%) |
Sep 08, 2022 | 41.16 | 41.81 | 41.16 | 41.79 | 2,686,108 | +0.11(+0.26%) |
Sep 07, 2022 | 41.05 | 41.69 | 41.02 | 41.68 | 2,623,054 | +0.20(+0.48%) |
Sep 06, 2022 | 41.95 | 41.95 | 41.38 | 41.48 | 3,619,441 | -0.16(-0.38%) |
Sep 02, 2022 | 42.10 | 42.48 | 41.51 | 41.64 | 2,032,087 | -0.10(-0.24%) |
Sep 01, 2022 | 41.70 | 41.78 | 41.34 | 41.74 | 2,468,915 | -0.54(-1.28%) |
Aug 31, 2022 | 42.52 | 42.66 | 42.27 | 42.28 | 1,945,376 | -0.30(-0.70%) |
Aug 30, 2022 | 43.19 | 43.25 | 42.51 | 42.58 | 2,901,421 | -0.39(-0.91%) |
Aug 29, 2022 | 42.73 | 43.13 | 42.66 | 42.97 | 1,987,538 | +0.04(+0.09%) |
Aug 26, 2022 | 43.87 | 44.00 | 42.88 | 42.93 | 1,543,873 | -0.90(-2.05%) |
Aug 25, 2022 | 43.45 | 43.83 | 43.41 | 43.83 | 2,199,338 | +0.42(+0.97%) |
Aug 24, 2022 | 43.18 | 43.57 | 43.15 | 43.41 | 1,283,990 | -0.08(-0.18%) |
Aug 23, 2022 | 43.26 | 43.74 | 43.26 | 43.49 | 2,618,201 | +0.22(+0.50%) |
Aug 22, 2022 | 43.48 | 43.48 | 43.18 | 43.27 | 2,498,436 | -0.61(-1.38%) |
Aug 19, 2022 | 44.07 | 44.07 | 43.78 | 43.88 | 1,256,776 | -0.57(-1.28%) |
Aug 18, 2022 | 44.61 | 44.61 | 44.32 | 44.45 | 1,417,461 | -0.13(-0.29%) |
Aug 17, 2022 | 44.54 | 44.80 | 44.36 | 44.58 | 1,984,053 | -0.46(-1.02%) |
Aug 16, 2022 | 44.75 | 45.06 | 44.69 | 45.04 | 3,261,608 | +0.26(+0.57%) |
Aug 15, 2022 | 44.83 | 44.84 | 44.59 | 44.78 | 2,433,017 | -0.46(-1.01%) |
Aug 12, 2022 | 45.06 | 45.25 | 44.87 | 45.24 | 1,588,834 | +0.28(+0.62%) |
Aug 11, 2022 | 45.06 | 45.19 | 44.89 | 44.96 | 2,094,432 | +0.03(+0.07%) |
Aug 10, 2022 | 45.01 | 45.11 | 44.78 | 44.93 | 2,328,061 | +0.82(+1.86%) |
Aug 09, 2022 | 44.15 | 44.31 | 44.02 | 44.11 | 2,285,947 | -0.05(-0.11%) |
Aug 08, 2022 | 44.35 | 44.48 | 44.12 | 44.16 | 2,118,118 | +0.18(+0.41%) |
Aug 05, 2022 | 43.68 | 44.06 | 43.61 | 43.98 | 2,339,581 | -0.02(-0.05%) |
Aug 04, 2022 | 43.99 | 44.10 | 43.90 | 44.00 | 2,103,701 | +0.02(+0.05%) |
Aug 03, 2022 | 44.03 | 44.05 | 43.71 | 43.98 | 3,937,840 | +0.23(+0.53%) |
Aug 02, 2022 | 44.12 | 44.25 | 43.74 | 43.75 | 2,085,160 | -0.62(-1.40%) |
Aug 01, 2022 | 44.51 | 44.58 | 44.20 | 44.37 | 3,351,495 | +0.04(+0.09%) |
Jul 29, 2022 | 43.90 | 44.34 | 43.75 | 44.33 | 2,534,784 | +0.56(+1.28%) |
Jul 28, 2022 | 43.66 | 43.84 | 43.31 | 43.77 | 2,446,383 | +0.10(+0.23%) |
Jul 27, 2022 | 43.23 | 43.78 | 43.06 | 43.67 | 5,488,180 | +0.82(+1.91%) |
Jul 26, 2022 | 42.98 | 43.12 | 42.84 | 42.85 | 2,462,705 | -0.46(-1.06%) |
Jul 25, 2022 | 43.43 | 43.43 | 43.11 | 43.31 | 4,177,770 | +0.47(+1.10%) |
Jul 22, 2022 | 43.03 | 43.43 | 42.67 | 42.84 | 5,852,619 | -0.11(-0.26%) |
Jul 21, 2022 | 42.48 | 42.99 | 42.34 | 42.95 | 30,061,992 | +0.11(+0.26%) |
Jul 20, 2022 | 43.07 | 43.16 | 42.63 | 42.84 | 4,212,425 | -0.44(-1.02%) |
Jul 19, 2022 | 43.02 | 43.32 | 42.89 | 43.28 | 2,541,263 | +1.09(+2.58%) |
Jul 18, 2022 | 42.55 | 42.68 | 42.11 | 42.19 | 3,383,646 | +0.33(+0.79%) |
Jul 15, 2022 | 41.61 | 41.89 | 41.32 | 41.86 | 3,750,711 | +0.65(+1.58%) |
Jul 14, 2022 | 41.07 | 41.23 | 40.66 | 41.21 | 2,851,036 | -0.84(-2.00%) |
Jul 13, 2022 | 41.86 | 42.24 | 41.56 | 42.05 | 3,476,172 | -0.13(-0.31%) |
Jul 12, 2022 | 42.00 | 42.48 | 41.93 | 42.18 | 2,175,243 | -0.05(-0.12%) |
Jul 11, 2022 | 42.38 | 42.45 | 42.17 | 42.23 | 2,742,599 | -0.66(-1.54%) |
Jul 08, 2022 | 42.88 | 43.03 | 42.59 | 42.89 | 1,814,612 | +0.16(+0.37%) |
Jul 07, 2022 | 42.57 | 42.78 | 42.52 | 42.73 | 2,517,597 | +0.66(+1.57%) |
Jul 06, 2022 | 41.96 | 42.13 | 41.63 | 42.07 | 3,506,770 | -0.21(-0.50%) |
Jul 05, 2022 | 42.03 | 42.29 | 41.68 | 42.28 | 3,074,728 | -1.26(-2.89%) |
Jul 01, 2022 | 42.87 | 43.54 | 42.65 | 43.54 | 2,161,097 | +0.14(+0.32%) |
Jun 30, 2022 | 42.96 | 43.52 | 42.81 | 43.40 | 3,743,549 | -0.43(-0.98%) |
Jun 29, 2022 | 44.15 | 44.22 | 43.82 | 43.83 | 2,531,445 | -0.35(-0.79%) |
Jun 28, 2022 | 44.55 | 44.85 | 44.15 | 44.18 | 3,813,977 | -0.03(-0.07%) |
Jun 27, 2022 | 44.18 | 44.50 | 44.12 | 44.21 | 3,766,227 | -0.12(-0.27%) |
Jun 24, 2022 | 43.75 | 44.33 | 43.66 | 44.33 | 3,459,570 | +1.00(+2.31%) |
Jun 23, 2022 | 43.54 | 43.57 | 42.92 | 43.33 | 3,740,885 | -0.41(-0.94%) |
Jun 22, 2022 | 43.62 | 44.06 | 43.39 | 43.74 | 4,802,117 | -0.49(-1.11%) |
Jun 21, 2022 | 44.25 | 44.35 | 44.09 | 44.23 | 7,396,475 | +0.85(+1.96%) |
Jun 17, 2022 | 43.86 | 43.86 | 43.17 | 43.38 | 3,922,159 | -0.45(-1.03%) |
Jun 16, 2022 | 43.76 | 44.14 | 43.48 | 43.83 | 3,652,086 | -0.89(-1.99%) |
Jun 15, 2022 | 44.53 | 44.90 | 43.87 | 44.72 | 5,771,354 | +0.86(+1.96%) |
Jun 14, 2022 | 44.26 | 44.45 | 43.49 | 43.86 | 4,836,510 | -0.40(-0.90%) |
Jun 13, 2022 | 44.57 | 44.69 | 44.08 | 44.26 | 5,339,361 | -1.30(-2.85%) |
Jun 10, 2022 | 45.77 | 45.79 | 45.41 | 45.56 | 4,204,951 | -1.14(-2.44%) |
Jun 09, 2022 | 47.35 | 47.49 | 46.70 | 46.70 | 2,945,412 | -2.33(-4.75%) |
Jun 08, 2022 | 49.21 | 49.37 | 48.96 | 49.03 | 2,892,077 | -0.78(-1.57%) |
Jun 07, 2022 | 49.17 | 49.81 | 49.10 | 49.81 | 4,899,956 | +0.28(+0.57%) |
Jun 06, 2022 | 49.86 | 49.89 | 49.43 | 49.53 | 1,897,484 | +0.20(+0.41%) |
Jun 03, 2022 | 49.43 | 49.46 | 49.19 | 49.33 | 2,993,588 | -0.60(-1.20%) |
Jun 02, 2022 | 49.55 | 49.93 | 49.21 | 49.93 | 2,860,854 | +0.76(+1.55%) |
Jun 01, 2022 | 49.76 | 49.76 | 48.87 | 49.17 | 2,678,240 | -0.25(-0.51%) |
May 31, 2022 | 49.55 | 49.66 | 49.29 | 49.42 | 3,753,418 | -0.48(-0.96%) |
May 27, 2022 | 49.75 | 49.91 | 49.67 | 49.90 | 1,969,529 | +0.34(+0.69%) |
May 26, 2022 | 49.26 | 49.64 | 49.24 | 49.56 | 2,454,199 | +0.48(+0.98%) |
May 25, 2022 | 48.67 | 49.28 | 48.67 | 49.08 | 2,967,793 | +0.05(+0.10%) |
May 24, 2022 | 48.70 | 49.13 | 48.58 | 49.03 | 3,966,494 | +0.19(+0.39%) |
May 23, 2022 | 48.47 | 48.98 | 48.47 | 48.84 | 4,189,770 | +0.87(+1.81%) |
May 20, 2022 | 48.15 | 48.20 | 47.41 | 47.97 | 3,622,453 | +0.33(+0.69%) |
May 19, 2022 | 47.15 | 47.87 | 47.12 | 47.64 | 4,958,015 | +0.44(+0.93%) |
May 18, 2022 | 47.90 | 47.93 | 47.14 | 47.20 | 7,879,673 | -0.93(-1.93%) |
May 17, 2022 | 47.99 | 48.15 | 47.79 | 48.13 | 3,233,644 | +0.87(+1.84%) |
May 16, 2022 | 47.01 | 47.45 | 46.84 | 47.26 | 3,097,502 | +0.24(+0.51%) |
May 13, 2022 | 46.60 | 47.06 | 46.48 | 47.02 | 2,997,655 | +1.04(+2.26%) |
May 12, 2022 | 45.88 | 46.29 | 45.63 | 45.98 | 4,164,741 | -0.13(-0.28%) |
May 11, 2022 | 46.56 | 47.05 | 46.05 | 46.11 | 4,428,178 | -0.20(-0.43%) |
May 10, 2022 | 46.78 | 46.99 | 45.97 | 46.31 | 5,009,614 | +0.16(+0.35%) |
May 09, 2022 | 46.61 | 46.63 | 46.01 | 46.15 | 4,922,243 | -1.18(-2.49%) |
May 06, 2022 | 47.46 | 47.53 | 47.04 | 47.33 | 5,033,696 | -0.23(-0.48%) |
May 05, 2022 | 48.28 | 48.28 | 47.12 | 47.56 | 5,327,008 | -1.29(-2.64%) |
May 04, 2022 | 48.21 | 48.95 | 47.66 | 48.85 | 3,527,010 | +0.78(+1.62%) |
May 03, 2022 | 47.88 | 48.22 | 47.86 | 48.07 | 3,322,651 | +0.62(+1.31%) |