Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 41.46 | 41.55 | 40.86 | 41.50 | 5,303,445 | -0.18(-0.44%) |
May 30, 2023 | 42.24 | 42.34 | 41.49 | 41.68 | 4,133,169 | -1.20(-2.80%) |
May 26, 2023 | 42.41 | 43.01 | 42.32 | 42.88 | 3,637,915 | +0.76(+1.80%) |
May 25, 2023 | 42.62 | 42.70 | 42.05 | 42.12 | 4,829,329 | -0.86(-2.01%) |
May 24, 2023 | 43.31 | 43.46 | 42.88 | 42.98 | 4,280,447 | -0.80(-1.82%) |
May 23, 2023 | 44.24 | 44.34 | 43.77 | 43.78 | 3,110,444 | -1.24(-2.75%) |
May 22, 2023 | 44.94 | 45.42 | 44.94 | 45.02 | 2,196,573 | +0.62(+1.41%) |
May 19, 2023 | 44.37 | 44.50 | 44.23 | 44.39 | 3,039,071 | -0.15(-0.34%) |
May 18, 2023 | 45.12 | 45.19 | 44.32 | 44.55 | 3,630,474 | -0.81(-1.78%) |
May 17, 2023 | 44.95 | 45.38 | 44.91 | 45.35 | 3,300,580 | -0.33(-0.71%) |
May 16, 2023 | 45.41 | 45.80 | 45.38 | 45.68 | 3,462,583 | -0.46(-1.00%) |
May 15, 2023 | 45.44 | 46.23 | 45.31 | 46.14 | 5,647,187 | +1.78(+4.02%) |
May 12, 2023 | 44.81 | 44.81 | 44.26 | 44.36 | 4,278,954 | -1.15(-2.53%) |
May 11, 2023 | 45.03 | 45.56 | 44.95 | 45.51 | 5,771,672 | +0.36(+0.79%) |
May 10, 2023 | 45.03 | 45.33 | 44.86 | 45.15 | 5,280,296 | -0.17(-0.38%) |
May 09, 2023 | 45.01 | 45.40 | 44.94 | 45.33 | 4,277,153 | -0.73(-1.58%) |
May 08, 2023 | 46.28 | 46.28 | 45.90 | 46.05 | 2,144,218 | +0.11(+0.23%) |
May 05, 2023 | 45.69 | 46.02 | 45.46 | 45.95 | 2,348,595 | +0.50(+1.10%) |
May 04, 2023 | 45.21 | 45.65 | 45.21 | 45.45 | 3,795,175 | +0.76(+1.70%) |
May 03, 2023 | 44.73 | 44.94 | 44.54 | 44.69 | 3,792,462 | -0.09(-0.19%) |
May 02, 2023 | 45.21 | 45.21 | 44.52 | 44.78 | 3,334,303 | -0.84(-1.83%) |
May 01, 2023 | 45.63 | 46.00 | 45.59 | 45.61 | 2,623,293 | -0.18(-0.40%) |
Apr 28, 2023 | 45.58 | 45.88 | 45.46 | 45.80 | 2,718,087 | +0.24(+0.53%) |
Apr 27, 2023 | 45.11 | 45.67 | 45.05 | 45.56 | 2,891,373 | +0.61(+1.37%) |
Apr 26, 2023 | 45.38 | 45.45 | 44.92 | 44.94 | 8,419,041 | +0.66(+1.50%) |
Apr 25, 2023 | 44.72 | 44.72 | 44.17 | 44.28 | 4,514,239 | -1.19(-2.62%) |
Apr 24, 2023 | 45.69 | 45.75 | 45.28 | 45.47 | 2,808,247 | -0.59(-1.27%) |
Apr 21, 2023 | 46.01 | 46.16 | 45.73 | 46.05 | 3,359,125 | -0.75(-1.60%) |
Apr 20, 2023 | 47.09 | 47.33 | 46.60 | 46.80 | 4,974,517 | -0.36(-0.77%) |
Apr 19, 2023 | 47.03 | 47.24 | 46.94 | 47.17 | 4,694,903 | -0.53(-1.11%) |
Apr 18, 2023 | 48.04 | 48.10 | 47.60 | 47.70 | 3,695,950 | -0.15(-0.32%) |
Apr 17, 2023 | 47.75 | 47.91 | 47.59 | 47.85 | 2,699,462 | +0.98(+2.09%) |
Apr 14, 2023 | 47.08 | 47.23 | 46.67 | 46.87 | 3,039,885 | -0.40(-0.85%) |
Apr 13, 2023 | 47.15 | 47.42 | 47.09 | 47.27 | 4,303,329 | +0.97(+2.09%) |
Apr 12, 2023 | 47.17 | 47.25 | 46.17 | 46.30 | 5,387,892 | -1.26(-2.64%) |
Apr 11, 2023 | 47.87 | 47.97 | 47.49 | 47.56 | 3,030,256 | +0.03(+0.06%) |
Apr 10, 2023 | 47.37 | 47.60 | 47.24 | 47.53 | 2,956,058 | -0.19(-0.40%) |
Apr 06, 2023 | 47.23 | 47.91 | 47.12 | 47.72 | 3,035,317 | +0.58(+1.22%) |
Apr 05, 2023 | 47.56 | 47.57 | 46.88 | 47.15 | 4,891,799 | -0.57(-1.19%) |
Apr 04, 2023 | 47.48 | 47.79 | 47.32 | 47.72 | 3,529,958 | -0.15(-0.32%) |
Apr 03, 2023 | 47.91 | 48.08 | 47.71 | 47.87 | 2,989,827 | -0.01(-0.02%) |
Mar 31, 2023 | 48.13 | 48.24 | 47.76 | 47.88 | 5,104,906 | -0.47(-0.97%) |
Mar 30, 2023 | 48.08 | 48.52 | 47.94 | 48.35 | 4,122,052 | +0.70(+1.47%) |
Mar 29, 2023 | 47.41 | 47.80 | 47.17 | 47.65 | 3,296,220 | +0.00(+0.00%) |
Mar 28, 2023 | 47.17 | 47.68 | 47.04 | 47.65 | 4,754,803 | +1.51(+3.27%) |
Mar 27, 2023 | 46.13 | 46.26 | 45.84 | 46.14 | 2,976,944 | -0.68(-1.46%) |
Mar 24, 2023 | 46.66 | 47.01 | 46.55 | 46.82 | 2,552,431 | -0.24(-0.51%) |
Mar 23, 2023 | 47.12 | 47.68 | 46.72 | 47.06 | 4,598,956 | +1.26(+2.74%) |
Mar 22, 2023 | 46.03 | 46.44 | 45.75 | 45.81 | 6,467,205 | +0.13(+0.29%) |
Mar 21, 2023 | 45.57 | 45.83 | 45.35 | 45.67 | 2,201,589 | +0.70(+1.56%) |
Mar 20, 2023 | 44.58 | 45.29 | 44.43 | 44.97 | 2,727,826 | -0.17(-0.38%) |
Mar 17, 2023 | 45.45 | 45.63 | 44.86 | 45.14 | 2,687,125 | -0.14(-0.32%) |
Mar 16, 2023 | 44.58 | 45.32 | 44.44 | 45.29 | 3,645,215 | +0.53(+1.18%) |
Mar 15, 2023 | 44.62 | 44.83 | 44.27 | 44.76 | 4,350,342 | -0.72(-1.58%) |
Mar 14, 2023 | 45.16 | 45.53 | 44.99 | 45.48 | 5,154,130 | +0.25(+0.55%) |
Mar 13, 2023 | 44.87 | 45.55 | 44.85 | 45.23 | 5,586,756 | +0.38(+0.86%) |
Mar 10, 2023 | 44.73 | 45.15 | 44.51 | 44.85 | 7,829,468 | +0.06(+0.13%) |
Mar 09, 2023 | 45.69 | 45.71 | 44.66 | 44.79 | 8,006,385 | -1.64(-3.53%) |
Mar 08, 2023 | 46.38 | 46.57 | 46.25 | 46.43 | 5,401,600 | -0.36(-0.76%) |
Mar 07, 2023 | 47.43 | 47.43 | 46.75 | 46.78 | 4,615,971 | -1.05(-2.19%) |
Mar 06, 2023 | 48.14 | 48.32 | 47.79 | 47.83 | 5,524,628 | -0.64(-1.33%) |
Mar 03, 2023 | 48.30 | 48.56 | 48.19 | 48.47 | 5,280,413 | +0.09(+0.18%) |
Mar 02, 2023 | 47.57 | 48.47 | 47.43 | 48.39 | 4,405,782 | +0.68(+1.43%) |
Mar 01, 2023 | 47.98 | 48.09 | 47.58 | 47.71 | 5,088,820 | +1.78(+3.87%) |
Feb 28, 2023 | 45.97 | 46.37 | 45.83 | 45.93 | 3,099,886 | -0.49(-1.05%) |
Feb 27, 2023 | 46.51 | 46.53 | 46.19 | 46.42 | 4,029,121 | +0.59(+1.28%) |
Feb 24, 2023 | 46.01 | 46.27 | 45.57 | 45.83 | 10,360,188 | -1.31(-2.77%) |
Feb 23, 2023 | 48.07 | 48.18 | 46.88 | 47.14 | 4,810,552 | -0.27(-0.57%) |
Feb 22, 2023 | 47.62 | 47.78 | 47.22 | 47.41 | 3,499,760 | -0.29(-0.60%) |
Feb 21, 2023 | 47.81 | 48.22 | 47.65 | 47.70 | 5,967,832 | -0.52(-1.07%) |
Feb 17, 2023 | 48.32 | 48.36 | 47.97 | 48.21 | 7,085,850 | -0.99(-2.01%) |
Feb 16, 2023 | 48.95 | 49.49 | 48.74 | 49.20 | 3,267,336 | -0.07(-0.14%) |
Feb 15, 2023 | 48.91 | 49.28 | 48.77 | 49.27 | 2,500,961 | -0.39(-0.79%) |
Feb 14, 2023 | 49.37 | 49.79 | 48.95 | 49.66 | 3,092,003 | -0.45(-0.90%) |
Feb 13, 2023 | 49.91 | 50.34 | 49.71 | 50.11 | 3,519,620 | +0.88(+1.79%) |
Feb 10, 2023 | 49.59 | 49.73 | 48.97 | 49.23 | 2,898,906 | -1.32(-2.62%) |
Feb 09, 2023 | 50.87 | 51.06 | 50.39 | 50.56 | 4,322,923 | +1.04(+2.09%) |
Feb 08, 2023 | 49.76 | 49.86 | 49.24 | 49.52 | 4,860,256 | -0.49(-0.98%) |
Feb 07, 2023 | 50.11 | 50.24 | 49.45 | 50.01 | 4,997,494 | +0.25(+0.50%) |
Feb 06, 2023 | 49.30 | 49.84 | 49.10 | 49.76 | 4,729,516 | -0.66(-1.31%) |
Feb 03, 2023 | 51.01 | 51.33 | 50.35 | 50.42 | 6,613,938 | -1.24(-2.40%) |
Feb 02, 2023 | 52.25 | 52.26 | 51.40 | 51.66 | 5,361,799 | -0.95(-1.81%) |
Feb 01, 2023 | 52.20 | 52.80 | 51.82 | 52.61 | 7,286,563 | +1.19(+2.31%) |
Jan 31, 2023 | 51.30 | 51.70 | 51.08 | 51.42 | 5,741,156 | -0.36(-0.70%) |
Jan 30, 2023 | 52.18 | 52.23 | 51.57 | 51.78 | 6,875,988 | -2.02(-3.76%) |
Jan 27, 2023 | 54.03 | 54.03 | 53.48 | 53.81 | 7,237,272 | -0.12(-0.23%) |
Jan 26, 2023 | 53.77 | 53.97 | 53.45 | 53.93 | 5,083,937 | +0.77(+1.44%) |
Jan 25, 2023 | 52.92 | 53.19 | 52.42 | 53.17 | 3,823,332 | +0.13(+0.25%) |
Jan 24, 2023 | 52.70 | 53.11 | 52.68 | 53.03 | 5,942,878 | -0.06(-0.11%) |
Jan 23, 2023 | 52.80 | 53.34 | 52.64 | 53.09 | 5,454,307 | +0.61(+1.17%) |
Jan 20, 2023 | 51.99 | 52.51 | 51.85 | 52.48 | 4,101,072 | +1.10(+2.15%) |
Jan 19, 2023 | 51.05 | 51.51 | 50.95 | 51.37 | 6,133,281 | +0.93(+1.85%) |
Jan 18, 2023 | 51.50 | 51.58 | 50.43 | 50.44 | 6,240,853 | -0.63(-1.24%) |
Jan 17, 2023 | 51.25 | 51.28 | 50.80 | 51.07 | 8,235,743 | -0.63(-1.22%) |
Jan 13, 2023 | 51.25 | 51.75 | 51.21 | 51.71 | 9,351,651 | +0.83(+1.62%) |
Jan 12, 2023 | 50.93 | 50.98 | 50.31 | 50.88 | 7,212,555 | -0.37(-0.73%) |
Jan 11, 2023 | 50.96 | 51.39 | 50.72 | 51.26 | 6,067,682 | +0.41(+0.81%) |
Jan 10, 2023 | 50.58 | 50.92 | 50.20 | 50.84 | 5,072,682 | +0.51(+1.01%) |
Jan 09, 2023 | 50.83 | 50.94 | 50.31 | 50.34 | 6,683,380 | +0.18(+0.36%) |
Jan 06, 2023 | 49.68 | 50.20 | 49.19 | 50.15 | 15,831,717 | +0.28(+0.56%) |
Jan 05, 2023 | 49.32 | 50.03 | 49.22 | 49.87 | 12,642,690 | -0.04(-0.08%) |
Jan 04, 2023 | 48.75 | 49.94 | 48.43 | 49.91 | 10,120,773 | +2.78(+5.90%) |
Jan 03, 2023 | 46.86 | 47.59 | 46.81 | 47.13 | 4,170,386 | +1.55(+3.39%) |
Dec 30, 2022 | 45.86 | 46.20 | 45.53 | 45.58 | 3,820,391 | -0.85(-1.84%) |
Dec 29, 2022 | 46.00 | 46.52 | 45.79 | 46.44 | 2,674,695 | +1.18(+2.61%) |
Dec 28, 2022 | 46.23 | 46.29 | 45.21 | 45.26 | 5,063,688 | -1.38(-2.96%) |
Dec 27, 2022 | 45.85 | 46.94 | 45.76 | 46.64 | 5,034,286 | +1.77(+3.93%) |
Dec 23, 2022 | 45.30 | 45.41 | 44.79 | 44.87 | 3,275,093 | -0.27(-0.60%) |
Dec 22, 2022 | 45.52 | 45.70 | 44.78 | 45.14 | 3,488,225 | -0.30(-0.65%) |
Dec 21, 2022 | 44.75 | 45.53 | 44.49 | 45.44 | 4,785,638 | +0.94(+2.11%) |
Dec 20, 2022 | 44.35 | 44.93 | 44.27 | 44.50 | 3,986,307 | -0.58(-1.28%) |
Dec 19, 2022 | 45.59 | 45.63 | 45.02 | 45.08 | 3,518,548 | -0.36(-0.78%) |
Dec 16, 2022 | 45.68 | 46.03 | 45.42 | 45.43 | 5,539,016 | +0.05(+0.11%) |
Dec 15, 2022 | 46.53 | 46.80 | 45.19 | 45.38 | 10,943,227 | -1.02(-2.19%) |
Dec 14, 2022 | 46.28 | 46.59 | 45.97 | 46.40 | 5,009,601 | +0.32(+0.69%) |
Dec 13, 2022 | 46.77 | 47.25 | 45.89 | 46.08 | 5,971,198 | +0.39(+0.86%) |
Dec 12, 2022 | 45.77 | 45.78 | 45.13 | 45.69 | 7,177,328 | -0.40(-0.86%) |
Dec 09, 2022 | 46.75 | 46.80 | 46.06 | 46.09 | 6,437,262 | -0.30(-0.65%) |
Dec 08, 2022 | 46.10 | 46.54 | 45.93 | 46.39 | 4,948,389 | +1.39(+3.09%) |
Dec 07, 2022 | 44.77 | 45.21 | 44.52 | 45.00 | 8,695,848 | -0.74(-1.61%) |
Dec 06, 2022 | 45.91 | 46.03 | 45.31 | 45.74 | 3,513,340 | +0.62(+1.38%) |
Dec 05, 2022 | 45.98 | 46.02 | 44.96 | 45.11 | 9,045,944 | -0.05(-0.10%) |
Dec 02, 2022 | 43.78 | 45.41 | 43.70 | 45.16 | 3,803,928 | +1.08(+2.45%) |
Dec 01, 2022 | 44.19 | 44.47 | 43.85 | 44.08 | 7,828,308 | -0.37(-0.83%) |
Nov 30, 2022 | 43.89 | 44.83 | 43.82 | 44.45 | 9,670,110 | +1.98(+4.65%) |
Nov 29, 2022 | 42.41 | 42.73 | 42.23 | 42.47 | 7,023,032 | +1.77(+4.34%) |
Nov 28, 2022 | 40.17 | 41.16 | 40.15 | 40.71 | 6,089,083 | +0.45(+1.13%) |
Nov 25, 2022 | 40.40 | 40.47 | 40.22 | 40.25 | 1,321,673 | -0.75(-1.82%) |
Nov 23, 2022 | 40.88 | 41.12 | 40.74 | 41.00 | 4,836,211 | +0.43(+1.05%) |
Nov 22, 2022 | 40.33 | 40.68 | 40.20 | 40.57 | 6,519,488 | -0.40(-0.97%) |
Nov 21, 2022 | 41.12 | 41.33 | 40.80 | 40.97 | 11,044,410 | -0.69(-1.66%) |
Nov 18, 2022 | 42.03 | 42.06 | 41.51 | 41.66 | 4,175,095 | -1.18(-2.76%) |
Nov 17, 2022 | 41.13 | 42.88 | 41.13 | 42.84 | 9,484,086 | +0.77(+1.82%) |
Nov 16, 2022 | 42.53 | 42.55 | 41.94 | 42.08 | 3,487,210 | -0.77(-1.79%) |
Nov 15, 2022 | 43.01 | 43.20 | 42.48 | 42.84 | 9,054,588 | +2.04(+5.01%) |
Nov 14, 2022 | 41.05 | 41.26 | 40.63 | 40.80 | 9,132,841 | +0.26(+0.65%) |
Nov 11, 2022 | 40.36 | 40.78 | 40.14 | 40.54 | 9,796,583 | +1.53(+3.93%) |
Nov 10, 2022 | 38.56 | 39.06 | 38.44 | 39.00 | 7,194,059 | +2.06(+5.58%) |
Nov 09, 2022 | 37.51 | 37.58 | 36.90 | 36.94 | 9,812,898 | -1.45(-3.77%) |
Nov 08, 2022 | 38.15 | 38.59 | 37.77 | 38.39 | 5,337,782 | -0.06(-0.15%) |
Nov 07, 2022 | 38.88 | 39.06 | 38.29 | 38.45 | 5,940,597 | -0.03(-0.07%) |
Nov 04, 2022 | 38.38 | 38.48 | 37.53 | 38.47 | 16,258,062 | +2.61(+7.28%) |
Nov 03, 2022 | 34.99 | 36.06 | 34.89 | 35.86 | 5,615,261 | +0.48(+1.36%) |
Nov 02, 2022 | 35.68 | 35.38 | 7,395,404 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.69 | 35.79 | 35.08 | 35.10 | 5,990,733 | +1.46(+4.33%) |
Oct 31, 2022 | 33.52 | 33.95 | 33.47 | 33.64 | 3,415,101 | -0.64(-1.88%) |
Oct 28, 2022 | 34.04 | 34.31 | 33.81 | 34.29 | 5,768,951 | -1.04(-2.94%) |
Oct 27, 2022 | 35.49 | 35.90 | 35.27 | 35.33 | 6,481,405 | -0.92(-2.53%) |
Oct 26, 2022 | 35.11 | 36.58 | 35.02 | 36.24 | 10,050,221 | +1.54(+4.44%) |
Oct 25, 2022 | 34.66 | 35.05 | 34.50 | 34.70 | 9,544,318 | +0.61(+1.80%) |
Oct 24, 2022 | 34.54 | 34.55 | 33.11 | 34.09 | 14,082,795 | -3.64(-9.65%) |
Oct 21, 2022 | 37.17 | 37.76 | 36.94 | 37.73 | 10,302,636 | +0.34(+0.91%) |
Oct 20, 2022 | 37.30 | 38.13 | 37.30 | 37.39 | 5,757,197 | +0.23(+0.61%) |
Oct 19, 2022 | 37.77 | 37.90 | 37.04 | 37.16 | 8,259,575 | -1.59(-4.10%) |
Oct 18, 2022 | 39.40 | 39.49 | 38.52 | 38.75 | 4,348,820 | -0.14(-0.36%) |
Oct 17, 2022 | 38.64 | 39.16 | 38.64 | 38.89 | 4,566,867 | +1.11(+2.93%) |
Oct 14, 2022 | 38.93 | 38.93 | 37.77 | 37.78 | 6,471,359 | -0.46(-1.21%) |
Oct 13, 2022 | 37.25 | 38.46 | 37.07 | 38.25 | 5,472,670 | -0.17(-0.44%) |
Oct 12, 2022 | 38.35 | 38.79 | 38.25 | 38.42 | 5,522,074 | -0.01(-0.02%) |
Oct 11, 2022 | 38.79 | 38.89 | 38.17 | 38.43 | 4,864,642 | -0.95(-2.40%) |
Oct 10, 2022 | 39.90 | 39.92 | 39.20 | 39.37 | 3,214,686 | -1.38(-3.39%) |
Oct 07, 2022 | 41.15 | 41.36 | 40.66 | 40.75 | 3,012,912 | -1.11(-2.64%) |
Oct 06, 2022 | 41.99 | 42.31 | 41.79 | 41.86 | 2,526,054 | -0.44(-1.03%) |
Oct 05, 2022 | 42.25 | 42.54 | 41.94 | 42.29 | 3,756,350 | +0.21(+0.49%) |
Oct 04, 2022 | 41.29 | 42.38 | 41.29 | 42.09 | 9,150,626 | +1.62(+4.00%) |
Oct 03, 2022 | 40.27 | 40.59 | 39.93 | 40.47 | 4,637,388 | +0.23(+0.56%) |
Sep 30, 2022 | 40.06 | 40.69 | 40.06 | 40.24 | 8,014,259 | -0.30(-0.75%) |
Sep 29, 2022 | 40.59 | 40.62 | 40.04 | 40.55 | 14,373,737 | -1.02(-2.46%) |
Sep 28, 2022 | 40.77 | 41.68 | 40.65 | 41.57 | 6,067,135 | +0.32(+0.78%) |
Sep 27, 2022 | 41.68 | 42.11 | 41.08 | 41.24 | 6,992,829 | -0.16(-0.39%) |
Sep 26, 2022 | 41.69 | 41.88 | 41.40 | 41.41 | 5,074,816 | +0.20(+0.48%) |
Sep 23, 2022 | 41.25 | 41.35 | 40.98 | 41.21 | 4,915,646 | -0.78(-1.85%) |
Sep 22, 2022 | 42.34 | 42.51 | 41.96 | 41.98 | 2,784,815 | -0.25(-0.58%) |
Sep 21, 2022 | 42.96 | 42.99 | 42.22 | 42.23 | 7,490,511 | -1.29(-2.96%) |
Sep 20, 2022 | 43.62 | 43.85 | 43.39 | 43.51 | 2,930,858 | -0.26(-0.60%) |
Sep 19, 2022 | 43.33 | 43.78 | 43.33 | 43.78 | 2,784,594 | +0.10(+0.24%) |
Sep 16, 2022 | 43.91 | 43.96 | 43.49 | 43.67 | 3,775,282 | -0.88(-1.97%) |
Sep 15, 2022 | 44.67 | 45.04 | 44.45 | 44.55 | 3,170,726 | -0.37(-0.82%) |
Sep 14, 2022 | 44.86 | 45.00 | 44.61 | 44.92 | 4,001,975 | +0.08(+0.17%) |
Sep 13, 2022 | 45.25 | 45.54 | 44.77 | 44.85 | 6,891,375 | -1.54(-3.32%) |
Sep 12, 2022 | 45.96 | 46.41 | 45.79 | 46.39 | 4,013,986 | +0.66(+1.45%) |
Sep 09, 2022 | 45.62 | 45.95 | 45.60 | 45.73 | 2,765,709 | +0.88(+1.96%) |
Sep 08, 2022 | 44.72 | 44.93 | 44.45 | 44.85 | 3,289,885 | -0.59(-1.29%) |
Sep 07, 2022 | 44.85 | 45.49 | 44.77 | 45.43 | 4,080,760 | +0.62(+1.39%) |
Sep 06, 2022 | 45.29 | 45.31 | 44.79 | 44.81 | 3,772,491 | -0.88(-1.92%) |
Sep 02, 2022 | 46.16 | 46.27 | 45.64 | 45.69 | 3,361,037 | -0.85(-1.83%) |
Sep 01, 2022 | 46.47 | 46.64 | 46.03 | 46.54 | 5,508,778 | -0.44(-0.95%) |
Aug 31, 2022 | 47.08 | 47.58 | 46.83 | 46.98 | 6,218,471 | +0.85(+1.84%) |
Aug 30, 2022 | 46.95 | 47.05 | 45.94 | 46.13 | 5,475,926 | -1.10(-2.32%) |
Aug 29, 2022 | 47.53 | 48.10 | 47.21 | 47.23 | 7,716,413 | -0.41(-0.85%) |
Aug 26, 2022 | 48.99 | 49.10 | 47.56 | 47.64 | 8,623,307 | -0.39(-0.81%) |
Aug 25, 2022 | 47.13 | 48.04 | 46.92 | 48.02 | 4,530,902 | +1.93(+4.18%) |
Aug 24, 2022 | 45.26 | 46.52 | 45.06 | 46.10 | 6,794,271 | +0.00(+0.00%) |
Aug 23, 2022 | 46.00 | 46.18 | 45.50 | 46.10 | 5,060,418 | +0.09(+0.18%) |
Aug 22, 2022 | 45.87 | 46.22 | 45.85 | 46.01 | 2,784,784 | +0.18(+0.39%) |
Aug 19, 2022 | 46.01 | 46.19 | 45.72 | 45.83 | 2,141,107 | -0.33(-0.72%) |
Aug 18, 2022 | 46.42 | 46.42 | 45.85 | 46.16 | 3,636,717 | -0.45(-0.97%) |
Aug 17, 2022 | 46.62 | 46.89 | 46.50 | 46.62 | 4,599,538 | -0.14(-0.30%) |
Aug 16, 2022 | 46.61 | 46.92 | 46.54 | 46.76 | 3,353,837 | -0.28(-0.60%) |
Aug 15, 2022 | 46.92 | 47.15 | 46.64 | 47.04 | 3,709,959 | -0.22(-0.46%) |
Aug 12, 2022 | 46.62 | 47.26 | 46.47 | 47.26 | 3,974,269 | +0.13(+0.28%) |
Aug 11, 2022 | 46.96 | 47.96 | 46.95 | 47.13 | 6,497,196 | +0.84(+1.82%) |
Aug 10, 2022 | 46.04 | 46.36 | 45.60 | 46.28 | 3,676,708 | +0.00(+0.00%) |
Aug 09, 2022 | 46.51 | 46.72 | 46.18 | 46.28 | 2,028,865 | -0.27(-0.59%) |
Aug 08, 2022 | 46.79 | 47.00 | 46.47 | 46.56 | 3,587,654 | -0.35(-0.75%) |
Aug 05, 2022 | 46.74 | 47.00 | 46.52 | 46.91 | 3,282,532 | -0.37(-0.78%) |
Aug 04, 2022 | 47.44 | 47.84 | 47.05 | 47.28 | 3,712,777 | +0.71(+1.52%) |
Aug 03, 2022 | 46.17 | 46.67 | 45.86 | 46.57 | 3,977,910 | +0.40(+0.86%) |
Aug 02, 2022 | 45.58 | 46.83 | 45.50 | 46.17 | 11,526,331 | -0.26(-0.57%) |
Aug 01, 2022 | 46.46 | 46.66 | 45.93 | 46.44 | 8,847,627 | -0.55(-1.17%) |
Jul 29, 2022 | 46.97 | 47.09 | 46.58 | 46.98 | 7,064,819 | -1.53(-3.16%) |
Jul 28, 2022 | 48.84 | 48.90 | 47.82 | 48.52 | 4,597,117 | -0.55(-1.12%) |
Jul 27, 2022 | 48.77 | 49.14 | 48.24 | 49.06 | 4,060,301 | +0.48(+0.99%) |
Jul 26, 2022 | 49.14 | 49.36 | 48.49 | 48.58 | 4,526,333 | -0.21(-0.43%) |
Jul 25, 2022 | 48.67 | 48.87 | 48.44 | 48.79 | 3,827,748 | +0.23(+0.47%) |
Jul 22, 2022 | 49.39 | 49.39 | 48.40 | 48.56 | 4,134,215 | -1.14(-2.30%) |
Jul 21, 2022 | 49.24 | 49.74 | 49.24 | 49.71 | 5,057,644 | +0.34(+0.69%) |
Jul 20, 2022 | 49.54 | 49.79 | 49.12 | 49.37 | 4,863,920 | -0.40(-0.80%) |
Jul 19, 2022 | 49.59 | 49.81 | 49.30 | 49.76 | 3,019,770 | +0.45(+0.92%) |
Jul 18, 2022 | 49.63 | 50.09 | 49.19 | 49.31 | 3,210,584 | +0.79(+1.64%) |
Jul 15, 2022 | 48.44 | 48.53 | 47.65 | 48.52 | 5,275,390 | -0.56(-1.14%) |
Jul 14, 2022 | 49.40 | 49.45 | 48.76 | 49.07 | 5,888,659 | -0.61(-1.22%) |
Jul 13, 2022 | 49.02 | 50.10 | 48.98 | 49.68 | 5,524,320 | -0.23(-0.45%) |
Jul 12, 2022 | 49.92 | 50.17 | 49.55 | 49.91 | 8,029,056 | -0.26(-0.51%) |
Jul 11, 2022 | 50.79 | 50.79 | 50.01 | 50.16 | 11,326,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.52 | 52.88 | 52.12 | 52.50 | 5,089,208 | -0.47(-0.89%) |
Jul 07, 2022 | 52.40 | 53.20 | 52.38 | 52.97 | 6,403,570 | +1.16(+2.24%) |
Jul 06, 2022 | 52.05 | 52.14 | 51.24 | 51.81 | 7,893,766 | -0.78(-1.49%) |
Jul 05, 2022 | 51.67 | 52.64 | 51.37 | 52.59 | 10,457,372 | -0.20(-0.38%) |
Jul 01, 2022 | 52.58 | 52.95 | 52.09 | 52.79 | 6,105,945 | +0.02(+0.04%) |
Jun 30, 2022 | 52.32 | 52.77 | 51.73 | 52.77 | 7,223,386 | +0.14(+0.27%) |
Jun 29, 2022 | 52.51 | 52.73 | 52.22 | 52.63 | 10,965,924 | -0.29(-0.55%) |
Jun 28, 2022 | 53.70 | 53.97 | 52.83 | 52.92 | 13,370,892 | +0.01(+0.02%) |
Jun 27, 2022 | 53.57 | 53.63 | 52.81 | 52.91 | 3,854,851 | +0.14(+0.27%) |
Jun 24, 2022 | 52.34 | 52.85 | 52.19 | 52.77 | 10,036,620 | +1.42(+2.76%) |
Jun 23, 2022 | 51.25 | 51.78 | 50.75 | 51.35 | 7,101,885 | +0.90(+1.78%) |
Jun 22, 2022 | 50.31 | 50.90 | 50.21 | 50.45 | 7,717,055 | -0.79(-1.55%) |
Jun 21, 2022 | 51.02 | 51.43 | 50.80 | 51.25 | 5,260,597 | +1.34(+2.69%) |
Jun 17, 2022 | 50.79 | 50.91 | 49.45 | 49.91 | 10,149,799 | +0.85(+1.73%) |
Jun 16, 2022 | 49.17 | 49.49 | 48.66 | 49.05 | 9,429,516 | -1.82(-3.57%) |
Jun 15, 2022 | 50.57 | 51.16 | 50.04 | 50.87 | 7,110,102 | +0.97(+1.95%) |
Jun 14, 2022 | 49.19 | 50.12 | 49.06 | 49.90 | 5,902,758 | +1.53(+3.17%) |
Jun 13, 2022 | 49.22 | 49.58 | 48.11 | 48.36 | 12,040,265 | -2.17(-4.30%) |
Jun 10, 2022 | 51.13 | 51.34 | 50.19 | 50.54 | 6,091,665 | +0.12(+0.24%) |
Jun 09, 2022 | 51.34 | 51.66 | 50.42 | 50.42 | 7,521,908 | -1.90(-3.63%) |
Jun 08, 2022 | 51.59 | 52.51 | 51.33 | 52.32 | 10,528,170 | +1.61(+3.18%) |
Jun 07, 2022 | 49.84 | 50.77 | 49.66 | 50.71 | 6,237,634 | +0.90(+1.81%) |
Jun 06, 2022 | 50.26 | 50.55 | 49.59 | 49.81 | 10,279,820 | +1.15(+2.37%) |
Jun 03, 2022 | 49.18 | 49.18 | 48.51 | 48.65 | 7,597,516 | -0.76(-1.54%) |
Jun 02, 2022 | 48.40 | 49.43 | 48.31 | 49.41 | 4,151,984 | +1.34(+2.79%) |