Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 36.26 | 36.46 | 36.18 | 36.44 | 22,488,598 | +0.14(+0.39%) |
Apr 27, 2023 | 36.18 | 36.38 | 35.89 | 36.30 | 23,942,686 | +0.10(+0.28%) |
Apr 26, 2023 | 36.69 | 36.72 | 35.98 | 36.19 | 24,696,332 | -0.66(-1.78%) |
Apr 25, 2023 | 37.24 | 37.40 | 36.81 | 36.85 | 26,139,186 | -0.54(-1.45%) |
Apr 24, 2023 | 37.66 | 37.66 | 36.44 | 37.39 | 18,868,832 | -0.28(-0.75%) |
Apr 21, 2023 | 37.56 | 37.76 | 37.39 | 37.67 | 20,521,256 | +0.34(+0.90%) |
Apr 20, 2023 | 37.55 | 37.66 | 37.28 | 37.34 | 21,482,168 | -0.37(-0.97%) |
Apr 19, 2023 | 37.88 | 38.00 | 37.66 | 37.70 | 18,367,714 | -0.29(-0.76%) |
Apr 18, 2023 | 38.68 | 38.72 | 37.97 | 37.99 | 19,784,276 | -0.59(-1.53%) |
Apr 17, 2023 | 38.53 | 38.68 | 38.38 | 38.58 | 18,789,748 | -0.01(-0.02%) |
Apr 14, 2023 | 38.89 | 39.08 | 38.35 | 38.59 | 22,015,876 | -0.26(-0.68%) |
Apr 13, 2023 | 38.91 | 39.07 | 38.69 | 38.85 | 24,421,108 | +0.09(+0.24%) |
Apr 12, 2023 | 39.00 | 39.15 | 38.67 | 38.76 | 18,178,998 | -0.39(-1.00%) |
Apr 11, 2023 | 39.16 | 39.34 | 39.07 | 39.15 | 16,332,503 | +0.06(+0.14%) |
Apr 10, 2023 | 38.55 | 39.11 | 38.53 | 39.10 | 16,154,201 | +0.22(+0.55%) |
Apr 06, 2023 | 39.29 | 39.44 | 38.77 | 38.88 | 27,678,488 | -0.05(-0.12%) |
Apr 05, 2023 | 38.68 | 39.56 | 38.57 | 38.93 | 31,694,438 | +0.61(+1.59%) |
Apr 04, 2023 | 38.83 | 38.91 | 38.19 | 38.32 | 20,823,610 | -0.42(-1.09%) |
Apr 03, 2023 | 38.12 | 38.85 | 38.09 | 38.74 | 22,217,464 | +0.52(+1.35%) |
Mar 31, 2023 | 37.99 | 38.26 | 37.74 | 38.23 | 24,968,326 | +0.39(+1.04%) |
Mar 30, 2023 | 37.87 | 37.94 | 37.71 | 37.83 | 13,484,577 | +0.12(+0.32%) |
Mar 29, 2023 | 37.63 | 37.73 | 37.47 | 37.71 | 15,399,645 | +0.24(+0.65%) |
Mar 28, 2023 | 37.66 | 37.76 | 37.35 | 37.47 | 14,445,892 | -0.22(-0.57%) |
Mar 27, 2023 | 37.98 | 38.06 | 37.45 | 37.68 | 21,641,472 | -0.16(-0.42%) |
Mar 24, 2023 | 37.56 | 37.90 | 37.36 | 37.84 | 18,380,232 | +0.20(+0.52%) |
Mar 23, 2023 | 37.64 | 37.94 | 37.48 | 37.65 | 18,100,930 | +0.16(+0.42%) |
Mar 22, 2023 | 38.13 | 38.27 | 37.47 | 37.49 | 16,481,178 | -0.61(-1.60%) |
Mar 21, 2023 | 38.28 | 38.33 | 37.77 | 38.10 | 21,323,036 | -0.14(-0.37%) |
Mar 20, 2023 | 37.61 | 38.28 | 37.42 | 38.24 | 22,225,954 | +0.67(+1.77%) |
Mar 17, 2023 | 38.07 | 38.22 | 37.46 | 37.57 | 61,325,188 | -0.25(-0.67%) |
Mar 16, 2023 | 37.53 | 37.94 | 37.22 | 37.82 | 22,518,350 | +0.08(+0.22%) |
Mar 15, 2023 | 37.25 | 37.97 | 36.97 | 37.74 | 27,204,416 | +0.36(+0.95%) |
Mar 14, 2023 | 37.52 | 37.62 | 37.03 | 37.38 | 26,219,128 | +0.04(+0.10%) |
Mar 13, 2023 | 36.78 | 37.95 | 36.78 | 37.35 | 37,663,772 | +0.44(+1.19%) |
Mar 10, 2023 | 36.81 | 37.41 | 36.76 | 36.91 | 28,100,238 | -0.07(-0.18%) |
Mar 09, 2023 | 37.86 | 38.01 | 36.83 | 36.97 | 19,820,538 | -0.62(-1.65%) |
Mar 08, 2023 | 37.78 | 38.01 | 37.39 | 37.59 | 17,874,382 | -0.21(-0.55%) |
Mar 07, 2023 | 38.47 | 38.54 | 37.57 | 37.80 | 24,765,246 | -0.72(-1.87%) |
Mar 06, 2023 | 38.50 | 38.66 | 38.25 | 38.52 | 20,734,230 | -0.04(-0.10%) |
Mar 03, 2023 | 38.33 | 38.58 | 38.17 | 38.55 | 22,330,254 | +0.50(+1.30%) |
Mar 02, 2023 | 37.53 | 38.21 | 37.29 | 38.06 | 20,422,294 | +0.41(+1.10%) |
Mar 01, 2023 | 38.00 | 38.19 | 37.60 | 37.65 | 22,512,616 | -0.37(-0.96%) |
Feb 28, 2023 | 37.95 | 38.14 | 37.56 | 38.01 | 33,156,110 | -0.20(-0.52%) |
Feb 27, 2023 | 38.83 | 39.10 | 38.16 | 38.21 | 28,131,896 | -0.91(-2.32%) |
Feb 24, 2023 | 39.38 | 39.40 | 38.89 | 39.12 | 17,937,290 | -0.52(-1.30%) |
Feb 23, 2023 | 39.62 | 40.05 | 39.56 | 39.63 | 22,519,678 | -0.08(-0.19%) |
Feb 22, 2023 | 40.03 | 40.18 | 39.64 | 39.71 | 18,553,468 | -0.30(-0.75%) |
Feb 21, 2023 | 40.11 | 40.22 | 39.93 | 40.01 | 18,511,412 | -0.48(-1.18%) |
Feb 17, 2023 | 40.19 | 40.63 | 39.89 | 40.49 | 19,524,762 | +0.24(+0.61%) |
Feb 16, 2023 | 40.43 | 40.46 | 40.07 | 40.24 | 19,025,978 | -0.35(-0.85%) |
Feb 15, 2023 | 40.68 | 40.86 | 40.39 | 40.59 | 20,273,168 | -0.37(-0.91%) |
Feb 14, 2023 | 41.31 | 41.41 | 40.83 | 40.96 | 18,679,440 | -0.25(-0.61%) |
Feb 13, 2023 | 40.93 | 41.23 | 40.77 | 41.22 | 19,077,444 | +0.10(+0.25%) |
Feb 10, 2023 | 40.76 | 41.21 | 40.53 | 41.11 | 19,873,080 | +0.51(+1.25%) |
Feb 09, 2023 | 41.34 | 41.53 | 40.51 | 40.61 | 22,198,870 | -0.60(-1.46%) |
Feb 08, 2023 | 40.80 | 41.32 | 40.78 | 41.21 | 20,655,610 | +0.37(+0.89%) |
Feb 07, 2023 | 41.06 | 41.13 | 40.52 | 40.84 | 24,551,190 | -0.16(-0.39%) |
Feb 06, 2023 | 41.40 | 41.51 | 40.97 | 41.00 | 19,283,974 | -0.28(-0.68%) |
Feb 03, 2023 | 41.55 | 41.59 | 41.11 | 41.28 | 25,340,036 | -0.26(-0.63%) |
Feb 02, 2023 | 40.88 | 41.66 | 40.76 | 41.54 | 37,643,356 | +0.35(+0.84%) |
Feb 01, 2023 | 41.13 | 41.39 | 40.67 | 41.20 | 26,116,816 | -0.18(-0.43%) |
Jan 31, 2023 | 40.29 | 41.48 | 40.01 | 41.38 | 53,015,672 | +0.57(+1.40%) |
Jan 30, 2023 | 41.03 | 41.35 | 40.66 | 40.80 | 26,017,418 | -0.22(-0.55%) |
Jan 27, 2023 | 41.43 | 41.54 | 41.02 | 41.03 | 25,406,630 | -0.43(-1.04%) |
Jan 26, 2023 | 41.41 | 41.51 | 40.86 | 41.46 | 41,104,784 | -0.38(-0.92%) |
Jan 25, 2023 | 41.81 | 41.88 | 41.39 | 41.84 | 22,413,820 | +0.33(+0.81%) |
Jan 24, 2023 | 41.70 | 41.73 | 40.99 | 41.51 | 20,296,632 | -0.25(-0.60%) |
Jan 23, 2023 | 41.82 | 42.08 | 41.61 | 41.76 | 20,884,882 | -0.12(-0.29%) |
Jan 20, 2023 | 42.04 | 42.18 | 41.52 | 41.88 | 27,140,472 | +0.14(+0.33%) |
Jan 19, 2023 | 41.52 | 42.03 | 41.44 | 41.74 | 28,661,502 | -0.04(-0.09%) |
Jan 18, 2023 | 42.28 | 42.57 | 41.75 | 41.78 | 36,436,248 | -1.00(-2.34%) |
Jan 17, 2023 | 43.21 | 43.39 | 42.44 | 42.78 | 31,588,894 | -1.64(-3.70%) |
Jan 13, 2023 | 44.10 | 44.71 | 44.09 | 44.42 | 20,183,402 | +0.13(+0.29%) |
Jan 12, 2023 | 43.89 | 44.30 | 43.25 | 44.29 | 25,129,136 | +0.24(+0.55%) |
Jan 11, 2023 | 44.29 | 44.32 | 43.51 | 44.05 | 24,789,386 | -0.16(-0.36%) |
Jan 10, 2023 | 44.89 | 45.00 | 43.99 | 44.21 | 31,460,600 | -0.71(-1.59%) |
Jan 09, 2023 | 46.47 | 46.66 | 44.85 | 44.93 | 33,186,618 | -2.35(-4.97%) |
Jan 06, 2023 | 46.40 | 47.91 | 46.01 | 47.27 | 31,921,194 | +1.17(+2.54%) |
Jan 05, 2023 | 46.17 | 46.41 | 45.42 | 46.10 | 21,600,628 | -0.44(-0.94%) |
Jan 04, 2023 | 46.69 | 47.01 | 45.98 | 46.54 | 23,485,116 | -1.05(-2.20%) |
Jan 03, 2023 | 47.36 | 47.65 | 47.18 | 47.59 | 16,802,154 | +0.02(+0.04%) |
Dec 30, 2022 | 47.62 | 47.72 | 47.11 | 47.57 | 12,274,929 | -0.08(-0.18%) |
Dec 29, 2022 | 47.37 | 47.97 | 47.34 | 47.66 | 9,662,155 | +0.49(+1.04%) |
Dec 28, 2022 | 47.40 | 47.71 | 47.12 | 47.16 | 10,828,163 | -0.31(-0.65%) |
Dec 27, 2022 | 48.15 | 48.21 | 47.40 | 47.47 | 13,445,618 | -0.65(-1.35%) |
Dec 23, 2022 | 47.87 | 48.23 | 47.57 | 48.12 | 11,489,014 | +0.18(+0.37%) |
Dec 22, 2022 | 47.73 | 48.00 | 47.30 | 47.94 | 15,965,191 | -0.02(-0.04%) |
Dec 21, 2022 | 47.91 | 48.43 | 47.53 | 47.96 | 13,909,350 | +0.32(+0.66%) |
Dec 20, 2022 | 47.54 | 47.82 | 47.20 | 47.65 | 13,389,704 | -0.04(-0.08%) |
Dec 19, 2022 | 47.83 | 48.10 | 47.07 | 47.68 | 17,319,734 | -0.04(-0.08%) |
Dec 16, 2022 | 49.22 | 49.34 | 47.72 | 47.72 | 70,754,560 | -2.05(-4.12%) |
Dec 15, 2022 | 50.20 | 50.53 | 49.57 | 49.77 | 23,333,268 | -0.81(-1.60%) |
Dec 14, 2022 | 49.34 | 51.00 | 49.11 | 50.58 | 39,049,264 | +1.31(+2.66%) |
Dec 13, 2022 | 49.30 | 50.17 | 49.09 | 49.27 | 31,744,708 | +0.84(+1.74%) |
Dec 12, 2022 | 48.39 | 48.83 | 48.05 | 48.43 | 19,956,844 | +0.41(+0.85%) |
Dec 09, 2022 | 48.05 | 49.06 | 47.93 | 48.02 | 21,470,652 | -0.06(-0.12%) |
Dec 08, 2022 | 46.59 | 48.15 | 46.44 | 48.07 | 28,127,502 | +1.43(+3.07%) |
Dec 07, 2022 | 46.19 | 47.49 | 46.19 | 46.64 | 17,157,776 | +0.49(+1.07%) |
Dec 06, 2022 | 47.04 | 47.21 | 45.66 | 46.15 | 23,466,218 | -0.95(-2.01%) |
Dec 05, 2022 | 47.27 | 47.38 | 46.74 | 47.10 | 19,344,142 | -0.17(-0.35%) |
Dec 02, 2022 | 46.94 | 47.65 | 46.87 | 47.27 | 18,183,548 | -0.16(-0.33%) |
Dec 01, 2022 | 46.71 | 47.49 | 46.68 | 47.42 | 25,408,856 | +0.88(+1.90%) |
Nov 30, 2022 | 46.09 | 46.54 | 45.53 | 46.54 | 38,312,608 | +0.59(+1.29%) |
Nov 29, 2022 | 45.96 | 46.11 | 45.58 | 45.95 | 18,483,662 | -0.07(-0.16%) |
Nov 28, 2022 | 45.66 | 46.18 | 45.55 | 46.02 | 22,300,476 | +0.33(+0.73%) |
Nov 25, 2022 | 45.43 | 45.70 | 45.34 | 45.69 | 7,294,208 | +0.33(+0.74%) |
Nov 23, 2022 | 45.46 | 45.70 | 45.05 | 45.35 | 11,537,288 | -0.21(-0.47%) |
Nov 22, 2022 | 44.88 | 45.72 | 44.79 | 45.57 | 17,625,600 | +0.84(+1.87%) |
Nov 21, 2022 | 44.66 | 44.82 | 44.30 | 44.73 | 15,870,945 | -0.05(-0.10%) |
Nov 18, 2022 | 45.16 | 45.33 | 44.44 | 44.78 | 22,260,012 | -0.09(-0.21%) |
Nov 17, 2022 | 44.38 | 45.02 | 44.13 | 44.87 | 14,256,139 | +0.26(+0.58%) |
Nov 16, 2022 | 45.31 | 45.55 | 44.61 | 44.61 | 17,038,712 | -0.48(-1.07%) |
Nov 15, 2022 | 45.81 | 45.98 | 44.73 | 45.09 | 27,398,938 | -0.62(-1.36%) |
Nov 14, 2022 | 44.55 | 46.25 | 44.50 | 45.72 | 28,158,914 | +1.52(+3.45%) |
Nov 11, 2022 | 43.70 | 44.28 | 42.99 | 44.19 | 22,522,118 | +0.20(+0.46%) |
Nov 10, 2022 | 44.12 | 44.33 | 43.50 | 43.99 | 22,056,318 | +0.61(+1.41%) |
Nov 09, 2022 | 43.78 | 44.10 | 43.36 | 43.38 | 16,528,611 | -0.58(-1.33%) |
Nov 08, 2022 | 43.67 | 44.33 | 43.40 | 43.96 | 19,444,628 | +0.24(+0.55%) |
Nov 07, 2022 | 43.78 | 44.24 | 43.40 | 43.72 | 21,869,194 | -0.12(-0.28%) |
Nov 04, 2022 | 44.07 | 44.14 | 43.27 | 43.84 | 27,091,916 | +0.60(+1.40%) |
Nov 03, 2022 | 43.04 | 43.45 | 42.86 | 43.24 | 21,675,650 | -0.09(-0.21%) |
Nov 02, 2022 | 43.97 | 43.33 | 28,037,132 | -0.87(-1.96%) | ||
Nov 01, 2022 | 44.19 | 44.57 | 43.63 | 44.19 | 33,251,084 | +1.34(+3.14%) |
Oct 31, 2022 | 43.34 | 43.62 | 42.84 | 42.85 | 32,663,202 | -0.81(-1.86%) |
Oct 28, 2022 | 42.33 | 43.74 | 42.28 | 43.66 | 30,258,920 | +1.56(+3.69%) |
Oct 27, 2022 | 42.17 | 42.44 | 42.05 | 42.10 | 22,134,414 | -0.29(-0.69%) |
Oct 26, 2022 | 42.27 | 42.94 | 41.99 | 42.40 | 23,334,472 | +0.43(+1.03%) |
Oct 25, 2022 | 41.67 | 42.18 | 41.32 | 41.97 | 25,149,108 | +0.05(+0.11%) |
Oct 24, 2022 | 41.50 | 42.22 | 41.41 | 41.92 | 27,124,838 | +0.54(+1.31%) |
Oct 21, 2022 | 39.87 | 41.57 | 39.57 | 41.38 | 39,805,224 | +1.88(+4.75%) |
Oct 20, 2022 | 39.83 | 39.96 | 39.42 | 39.50 | 19,243,768 | -0.18(-0.46%) |
Oct 19, 2022 | 40.42 | 40.57 | 39.34 | 39.68 | 25,043,558 | -0.90(-2.22%) |
Oct 18, 2022 | 40.55 | 40.83 | 40.15 | 40.59 | 20,033,548 | +0.41(+1.01%) |
Oct 17, 2022 | 39.76 | 40.33 | 39.76 | 40.18 | 18,114,588 | +0.73(+1.84%) |
Oct 14, 2022 | 39.48 | 39.93 | 38.99 | 39.45 | 18,449,902 | -0.11(-0.28%) |
Oct 13, 2022 | 38.44 | 39.73 | 38.39 | 39.56 | 25,159,426 | +0.87(+2.26%) |
Oct 12, 2022 | 38.74 | 39.71 | 38.59 | 38.69 | 20,425,972 | +0.10(+0.26%) |
Oct 11, 2022 | 38.35 | 39.19 | 38.15 | 38.59 | 22,791,554 | +0.16(+0.41%) |
Oct 10, 2022 | 38.98 | 39.23 | 38.43 | 38.43 | 19,430,556 | -0.52(-1.35%) |
Oct 07, 2022 | 39.63 | 39.63 | 38.59 | 38.96 | 21,829,966 | -0.71(-1.79%) |
Oct 06, 2022 | 40.28 | 40.30 | 39.62 | 39.67 | 23,970,842 | -0.95(-2.33%) |
Oct 05, 2022 | 40.61 | 40.84 | 40.21 | 40.61 | 17,026,014 | -0.31(-0.76%) |
Oct 04, 2022 | 40.73 | 41.28 | 40.59 | 40.93 | 31,598,128 | +0.29(+0.73%) |
Oct 03, 2022 | 40.57 | 40.76 | 40.03 | 40.63 | 24,804,602 | +0.35(+0.87%) |
Sep 30, 2022 | 40.66 | 41.06 | 40.25 | 40.28 | 24,944,814 | -0.37(-0.91%) |
Sep 29, 2022 | 40.88 | 41.07 | 40.46 | 40.65 | 14,717,559 | -0.25(-0.61%) |
Sep 28, 2022 | 41.12 | 41.25 | 40.70 | 40.90 | 17,959,634 | +0.31(+0.77%) |
Sep 27, 2022 | 40.71 | 41.04 | 40.26 | 40.59 | 23,451,172 | +0.24(+0.59%) |
Sep 26, 2022 | 40.33 | 40.81 | 40.20 | 40.35 | 20,291,264 | -0.23(-0.57%) |
Sep 23, 2022 | 40.91 | 41.02 | 40.11 | 40.58 | 20,501,006 | -0.45(-1.10%) |
Sep 22, 2022 | 40.20 | 41.42 | 40.06 | 41.03 | 20,101,316 | +0.60(+1.48%) |
Sep 21, 2022 | 41.25 | 41.41 | 40.41 | 40.43 | 19,015,352 | -0.78(-1.90%) |
Sep 20, 2022 | 41.42 | 41.67 | 40.91 | 41.21 | 16,694,779 | -0.62(-1.47%) |
Sep 19, 2022 | 42.05 | 42.23 | 41.22 | 41.83 | 17,658,010 | -0.54(-1.28%) |
Sep 16, 2022 | 42.43 | 42.91 | 42.01 | 42.37 | 33,273,994 | +0.08(+0.20%) |
Sep 15, 2022 | 42.45 | 42.61 | 42.07 | 42.29 | 17,164,928 | -0.19(-0.46%) |
Sep 14, 2022 | 42.53 | 42.72 | 42.14 | 42.48 | 18,648,538 | -0.04(-0.09%) |
Sep 13, 2022 | 43.38 | 43.56 | 42.36 | 42.52 | 18,033,340 | -1.45(-3.29%) |
Sep 12, 2022 | 44.26 | 44.51 | 43.90 | 43.96 | 14,925,607 | -0.07(-0.17%) |
Sep 09, 2022 | 43.45 | 44.18 | 43.36 | 44.04 | 19,021,012 | +0.70(+1.61%) |
Sep 08, 2022 | 42.36 | 43.38 | 42.22 | 43.34 | 19,845,176 | +0.87(+2.06%) |
Sep 07, 2022 | 42.07 | 42.54 | 41.77 | 42.46 | 16,704,738 | +0.34(+0.81%) |
Sep 06, 2022 | 42.31 | 42.75 | 41.91 | 42.12 | 18,632,350 | +0.06(+0.13%) |
Sep 02, 2022 | 43.03 | 43.08 | 41.91 | 42.07 | 16,014,306 | -0.86(-1.99%) |
Sep 01, 2022 | 41.55 | 42.94 | 41.55 | 42.92 | 21,668,074 | +1.29(+3.10%) |
Aug 31, 2022 | 42.35 | 42.61 | 41.54 | 41.64 | 28,703,162 | -0.57(-1.35%) |
Aug 30, 2022 | 42.66 | 42.67 | 42.16 | 42.21 | 17,707,630 | -0.35(-0.82%) |
Aug 29, 2022 | 42.69 | 42.98 | 42.45 | 42.56 | 14,590,466 | -0.54(-1.26%) |
Aug 26, 2022 | 43.84 | 44.15 | 42.99 | 43.10 | 17,975,356 | -0.99(-2.25%) |
Aug 25, 2022 | 43.74 | 44.14 | 43.51 | 44.09 | 15,760,237 | +0.43(+0.99%) |
Aug 24, 2022 | 44.09 | 44.19 | 43.61 | 43.66 | 16,889,268 | -0.53(-1.21%) |
Aug 23, 2022 | 44.57 | 44.58 | 43.96 | 44.19 | 17,648,364 | -0.82(-1.82%) |
Aug 22, 2022 | 45.30 | 45.47 | 44.86 | 45.01 | 14,772,929 | -0.23(-0.51%) |
Aug 19, 2022 | 44.96 | 45.52 | 44.86 | 45.24 | 16,675,512 | +0.52(+1.17%) |
Aug 18, 2022 | 45.46 | 45.58 | 44.53 | 44.72 | 20,546,090 | -0.64(-1.40%) |
Aug 17, 2022 | 45.70 | 45.90 | 45.34 | 45.35 | 14,776,004 | -0.54(-1.18%) |
Aug 16, 2022 | 45.46 | 46.19 | 45.44 | 45.90 | 13,985,000 | +0.10(+0.22%) |
Aug 15, 2022 | 46.00 | 46.09 | 45.46 | 45.80 | 17,159,630 | -0.33(-0.72%) |
Aug 12, 2022 | 44.69 | 46.39 | 44.69 | 46.13 | 28,066,150 | +1.68(+3.77%) |
Aug 11, 2022 | 44.39 | 45.23 | 44.01 | 44.45 | 47,846,480 | -1.53(-3.32%) |
Aug 10, 2022 | 45.95 | 46.07 | 45.46 | 45.98 | 18,848,634 | +0.16(+0.34%) |
Aug 09, 2022 | 45.80 | 46.13 | 45.58 | 45.82 | 13,139,442 | +0.19(+0.42%) |
Aug 08, 2022 | 45.46 | 45.85 | 45.05 | 45.63 | 17,464,128 | +0.28(+0.61%) |
Aug 05, 2022 | 45.69 | 46.00 | 45.16 | 45.35 | 17,790,542 | -0.54(-1.18%) |
Aug 04, 2022 | 45.93 | 46.07 | 45.30 | 45.90 | 18,493,924 | +0.00(+0.00%) |
Aug 03, 2022 | 45.83 | 46.09 | 45.42 | 45.90 | 18,162,162 | +0.16(+0.34%) |
Aug 02, 2022 | 46.85 | 47.38 | 45.69 | 45.74 | 19,328,628 | -0.85(-1.82%) |
Aug 01, 2022 | 46.32 | 47.22 | 46.16 | 46.59 | 21,410,880 | +0.09(+0.20%) |
Jul 29, 2022 | 46.54 | 46.68 | 45.36 | 46.50 | 27,200,554 | -0.19(-0.41%) |
Jul 28, 2022 | 46.81 | 48.17 | 45.20 | 46.69 | 42,337,232 | -0.76(-1.61%) |
Jul 27, 2022 | 47.44 | 47.73 | 46.75 | 47.45 | 21,029,412 | -0.32(-0.67%) |
Jul 26, 2022 | 47.35 | 48.28 | 47.23 | 47.77 | 18,205,044 | +0.48(+1.02%) |
Jul 25, 2022 | 46.90 | 47.38 | 46.90 | 47.29 | 14,222,734 | +0.49(+1.05%) |
Jul 22, 2022 | 46.82 | 47.07 | 46.54 | 46.80 | 11,968,222 | +0.10(+0.22%) |
Jul 21, 2022 | 46.19 | 46.71 | 45.84 | 46.69 | 16,534,375 | +0.27(+0.59%) |
Jul 20, 2022 | 46.94 | 47.01 | 46.14 | 46.42 | 13,983,536 | -0.50(-1.07%) |
Jul 19, 2022 | 46.62 | 47.05 | 46.22 | 46.92 | 14,671,310 | +0.57(+1.22%) |
Jul 18, 2022 | 47.46 | 47.46 | 46.15 | 46.36 | 17,231,660 | -0.91(-1.93%) |
Jul 15, 2022 | 46.62 | 47.42 | 46.06 | 47.27 | 21,770,240 | +0.33(+0.70%) |
Jul 14, 2022 | 46.36 | 47.12 | 46.25 | 46.94 | 15,339,960 | -0.37(-0.77%) |
Jul 13, 2022 | 47.37 | 47.78 | 47.05 | 47.31 | 14,148,612 | -0.23(-0.48%) |
Jul 12, 2022 | 48.13 | 48.21 | 47.23 | 47.54 | 16,015,737 | -0.78(-1.61%) |
Jul 11, 2022 | 48.41 | 49.09 | 48.18 | 48.31 | 14,147,538 | -0.26(-0.53%) |
Jul 08, 2022 | 48.46 | 49.25 | 48.19 | 48.57 | 12,399,563 | -0.23(-0.47%) |
Jul 07, 2022 | 48.37 | 48.91 | 48.22 | 48.80 | 19,529,130 | +0.61(+1.27%) |
Jul 06, 2022 | 47.17 | 48.38 | 47.12 | 48.18 | 23,323,982 | +1.01(+2.15%) |
Jul 05, 2022 | 47.27 | 47.40 | 46.04 | 47.17 | 20,160,096 | -0.61(-1.28%) |
Jul 01, 2022 | 47.54 | 47.84 | 46.81 | 47.78 | 17,721,768 | -0.11(-0.23%) |
Jun 30, 2022 | 47.22 | 48.31 | 46.66 | 47.89 | 36,707,232 | +1.36(+2.93%) |
Jun 29, 2022 | 46.34 | 46.99 | 46.27 | 46.53 | 15,265,316 | +0.26(+0.55%) |
Jun 28, 2022 | 47.34 | 47.47 | 46.05 | 46.27 | 18,016,802 | -1.11(-2.35%) |
Jun 27, 2022 | 47.02 | 47.70 | 46.82 | 47.39 | 17,684,600 | +0.26(+0.56%) |
Jun 24, 2022 | 46.27 | 47.17 | 45.95 | 47.12 | 26,650,152 | +1.37(+2.99%) |
Jun 23, 2022 | 44.97 | 45.83 | 44.76 | 45.75 | 21,961,846 | +0.93(+2.08%) |
Jun 22, 2022 | 43.87 | 45.29 | 43.64 | 44.82 | 22,315,548 | +0.88(+2.00%) |
Jun 21, 2022 | 43.22 | 44.25 | 42.89 | 43.95 | 21,510,800 | +1.44(+3.40%) |
Jun 17, 2022 | 43.28 | 43.87 | 42.27 | 42.50 | 49,676,172 | -0.87(-2.00%) |
Jun 16, 2022 | 43.56 | 43.84 | 42.98 | 43.37 | 22,358,166 | -0.94(-2.12%) |
Jun 15, 2022 | 43.74 | 44.74 | 43.10 | 44.31 | 28,186,706 | +0.54(+1.23%) |
Jun 14, 2022 | 43.62 | 44.27 | 43.13 | 43.77 | 25,494,888 | +0.01(+0.02%) |
Jun 13, 2022 | 44.59 | 45.01 | 43.58 | 43.76 | 29,545,150 | -1.88(-4.12%) |
Jun 10, 2022 | 46.87 | 46.92 | 45.63 | 45.64 | 26,090,724 | -1.65(-3.50%) |
Jun 09, 2022 | 48.65 | 49.01 | 47.22 | 47.30 | 19,240,024 | -1.54(-3.16%) |
Jun 08, 2022 | 49.38 | 49.84 | 48.79 | 48.84 | 14,022,425 | -0.45(-0.91%) |
Jun 07, 2022 | 48.67 | 49.30 | 48.42 | 49.29 | 16,623,430 | +0.64(+1.31%) |
Jun 06, 2022 | 48.59 | 49.07 | 48.41 | 48.65 | 18,110,542 | +0.05(+0.11%) |
Jun 03, 2022 | 47.92 | 48.90 | 47.92 | 48.59 | 19,842,638 | +0.48(+0.99%) |
Jun 02, 2022 | 47.84 | 48.17 | 46.62 | 48.12 | 23,976,412 | +0.28(+0.59%) |
Jun 01, 2022 | 48.64 | 48.67 | 47.35 | 47.84 | 19,098,368 | -0.61(-1.26%) |
May 31, 2022 | 48.70 | 48.86 | 47.44 | 48.45 | 72,214,296 | -0.79(-1.61%) |
May 27, 2022 | 49.25 | 49.70 | 48.88 | 49.24 | 23,436,378 | -0.07(-0.15%) |
May 26, 2022 | 49.38 | 50.17 | 49.22 | 49.32 | 25,743,828 | +0.26(+0.52%) |
May 25, 2022 | 48.59 | 49.37 | 48.45 | 49.06 | 26,278,202 | +0.27(+0.56%) |
May 24, 2022 | 48.15 | 48.97 | 48.15 | 48.79 | 29,259,814 | +0.48(+1.00%) |
May 23, 2022 | 48.03 | 49.05 | 47.94 | 48.30 | 26,310,700 | +0.37(+0.78%) |
May 20, 2022 | 46.82 | 48.14 | 46.70 | 47.93 | 34,159,360 | +1.66(+3.59%) |
May 19, 2022 | 45.67 | 46.48 | 45.30 | 46.27 | 21,747,062 | +0.23(+0.50%) |
May 18, 2022 | 46.79 | 46.97 | 45.82 | 46.04 | 24,383,604 | -0.86(-1.83%) |
May 17, 2022 | 46.54 | 47.06 | 45.84 | 46.90 | 21,854,114 | +0.61(+1.32%) |
May 16, 2022 | 45.55 | 46.63 | 45.55 | 46.28 | 21,275,808 | +0.69(+1.50%) |
May 13, 2022 | 46.02 | 46.39 | 45.38 | 45.60 | 24,548,768 | -0.43(-0.93%) |
May 12, 2022 | 44.76 | 46.06 | 44.50 | 46.03 | 36,639,868 | +1.22(+2.73%) |
May 11, 2022 | 44.46 | 45.52 | 44.42 | 44.80 | 32,775,694 | -0.04(-0.08%) |
May 10, 2022 | 44.43 | 45.21 | 44.11 | 44.84 | 30,167,648 | +0.77(+1.75%) |
May 09, 2022 | 43.83 | 44.55 | 43.28 | 44.07 | 27,658,650 | -0.36(-0.82%) |
May 06, 2022 | 43.57 | 44.59 | 43.53 | 44.43 | 21,954,098 | +0.53(+1.22%) |
May 05, 2022 | 44.81 | 44.89 | 43.08 | 43.90 | 31,258,160 | -1.10(-2.44%) |
May 04, 2022 | 44.30 | 45.18 | 43.41 | 44.99 | 31,579,182 | +0.34(+0.75%) |
May 03, 2022 | 44.28 | 45.34 | 43.22 | 44.66 | 37,211,024 | +0.86(+1.97%) |