Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 43.63 | 43.88 | 43.51 | 43.66 | 6,953,901 | +0.43(+0.99%) |
Jun 29, 2023 | 43.21 | 43.33 | 43.13 | 43.23 | 4,676,022 | -0.66(-1.51%) |
Jun 28, 2023 | 43.91 | 43.91 | 43.60 | 43.90 | 2,955,180 | -0.35(-0.79%) |
Jun 27, 2023 | 44.05 | 44.28 | 43.99 | 44.25 | 2,887,223 | +0.96(+2.21%) |
Jun 26, 2023 | 43.35 | 43.62 | 43.25 | 43.29 | 1,540,240 | +0.18(+0.41%) |
Jun 23, 2023 | 43.36 | 43.43 | 42.98 | 43.12 | 2,871,147 | -0.93(-2.11%) |
Jun 22, 2023 | 44.06 | 44.18 | 43.78 | 44.05 | 2,221,888 | -0.18(-0.40%) |
Jun 21, 2023 | 44.33 | 44.54 | 44.07 | 44.22 | 2,748,390 | -0.38(-0.85%) |
Jun 20, 2023 | 45.23 | 45.31 | 44.53 | 44.60 | 4,933,715 | -1.89(-4.07%) |
Jun 16, 2023 | 47.08 | 47.08 | 46.31 | 46.49 | 3,794,052 | -0.13(-0.27%) |
Jun 15, 2023 | 46.46 | 46.62 | 46.19 | 46.62 | 4,489,014 | +0.53(+1.16%) |
May 08, 2023 | 46.31 | 46.31 | 45.93 | 46.09 | 2,142,703 | +0.11(+0.23%) |
May 05, 2023 | 45.72 | 46.05 | 45.50 | 45.98 | 2,346,936 | +0.50(+1.10%) |
May 04, 2023 | 45.24 | 45.68 | 45.24 | 45.48 | 3,792,494 | +0.76(+1.70%) |
May 03, 2023 | 44.76 | 44.97 | 44.57 | 44.72 | 3,789,782 | -0.09(-0.19%) |
May 02, 2023 | 45.24 | 45.24 | 44.56 | 44.81 | 3,331,948 | -0.84(-1.83%) |
May 01, 2023 | 45.66 | 46.03 | 45.62 | 45.65 | 2,621,440 | -0.18(-0.40%) |
Apr 28, 2023 | 45.61 | 45.91 | 45.49 | 45.83 | 2,716,167 | +0.24(+0.53%) |
Apr 27, 2023 | 45.15 | 45.70 | 45.08 | 45.59 | 2,889,331 | +0.61(+1.37%) |
Apr 26, 2023 | 45.42 | 45.48 | 44.95 | 44.97 | 8,413,093 | +0.66(+1.50%) |
Apr 25, 2023 | 44.75 | 44.75 | 44.20 | 44.31 | 4,511,050 | -1.19(-2.62%) |
Apr 24, 2023 | 45.72 | 45.78 | 45.31 | 45.50 | 2,806,263 | -0.59(-1.27%) |
Apr 21, 2023 | 46.04 | 46.19 | 45.76 | 46.09 | 3,356,752 | -0.75(-1.60%) |
Apr 20, 2023 | 47.12 | 47.36 | 46.63 | 46.84 | 4,971,002 | -0.36(-0.77%) |
Apr 19, 2023 | 47.07 | 47.27 | 46.98 | 47.20 | 4,691,586 | -0.53(-1.11%) |
Apr 18, 2023 | 48.08 | 48.14 | 47.64 | 47.73 | 3,693,339 | -0.15(-0.32%) |
Apr 17, 2023 | 47.79 | 47.94 | 47.62 | 47.88 | 2,697,555 | +0.98(+2.09%) |
Apr 14, 2023 | 47.12 | 47.26 | 46.70 | 46.90 | 3,037,738 | -0.40(-0.85%) |
Apr 13, 2023 | 47.18 | 47.45 | 47.12 | 47.31 | 4,300,289 | +0.97(+2.09%) |
Apr 12, 2023 | 47.20 | 47.29 | 46.20 | 46.34 | 5,384,086 | -1.26(-2.64%) |
Apr 11, 2023 | 47.90 | 48.01 | 47.52 | 47.60 | 3,028,115 | +0.03(+0.06%) |
Apr 10, 2023 | 47.40 | 47.63 | 47.28 | 47.57 | 2,953,970 | -0.19(-0.40%) |
Apr 06, 2023 | 47.26 | 47.94 | 47.15 | 47.76 | 3,033,173 | +0.58(+1.22%) |
Apr 05, 2023 | 47.60 | 47.60 | 46.91 | 47.18 | 4,888,343 | -0.57(-1.19%) |
Apr 04, 2023 | 47.52 | 47.83 | 47.36 | 47.75 | 3,527,465 | -0.15(-0.32%) |
Apr 03, 2023 | 47.94 | 48.11 | 47.75 | 47.90 | 2,987,715 | -0.01(-0.02%) |
Mar 31, 2023 | 48.16 | 48.28 | 47.80 | 47.91 | 5,101,300 | -0.47(-0.97%) |
Mar 30, 2023 | 48.11 | 48.56 | 47.97 | 48.38 | 4,119,140 | +0.70(+1.47%) |
Mar 29, 2023 | 47.44 | 47.84 | 47.20 | 47.68 | 3,293,891 | +0.00(+0.00%) |
Mar 28, 2023 | 47.20 | 47.71 | 47.08 | 47.68 | 4,751,444 | +1.51(+3.27%) |
Mar 27, 2023 | 46.16 | 46.29 | 45.88 | 46.17 | 2,974,840 | -0.68(-1.46%) |
Mar 24, 2023 | 46.69 | 47.05 | 46.59 | 46.86 | 2,550,628 | -0.24(-0.51%) |
Mar 23, 2023 | 47.15 | 47.71 | 46.76 | 47.10 | 4,595,707 | +1.26(+2.74%) |
Mar 22, 2023 | 46.06 | 46.47 | 45.78 | 45.84 | 6,462,636 | +0.13(+0.29%) |
Mar 21, 2023 | 45.60 | 45.87 | 45.38 | 45.70 | 2,200,033 | +0.70(+1.56%) |
Mar 20, 2023 | 44.61 | 45.32 | 44.46 | 45.00 | 2,725,899 | -0.17(-0.38%) |
Mar 17, 2023 | 45.48 | 45.66 | 44.89 | 45.18 | 2,685,226 | -0.14(-0.32%) |
Mar 16, 2023 | 44.61 | 45.35 | 44.47 | 45.32 | 3,642,639 | +0.53(+1.18%) |
Mar 15, 2023 | 44.65 | 44.86 | 44.30 | 44.79 | 4,347,268 | -0.72(-1.58%) |
Mar 14, 2023 | 45.19 | 45.56 | 45.02 | 45.51 | 5,150,489 | +0.25(+0.55%) |
Mar 13, 2023 | 44.91 | 45.58 | 44.88 | 45.26 | 5,582,809 | +0.38(+0.86%) |
Mar 10, 2023 | 44.76 | 45.18 | 44.55 | 44.88 | 7,823,937 | +0.06(+0.13%) |
Mar 09, 2023 | 45.72 | 45.74 | 44.70 | 44.82 | 8,000,729 | -1.64(-3.53%) |
Mar 08, 2023 | 46.41 | 46.61 | 46.28 | 46.46 | 5,397,784 | -0.36(-0.76%) |
Mar 07, 2023 | 47.46 | 47.46 | 46.78 | 46.82 | 4,612,710 | -1.05(-2.19%) |
Mar 06, 2023 | 48.17 | 48.35 | 47.83 | 47.86 | 5,520,725 | -0.64(-1.33%) |
Mar 03, 2023 | 48.33 | 48.60 | 48.22 | 48.51 | 5,276,682 | +0.09(+0.18%) |
Mar 02, 2023 | 47.60 | 48.50 | 47.46 | 48.42 | 4,402,670 | +0.68(+1.43%) |
Mar 01, 2023 | 48.02 | 48.12 | 47.61 | 47.74 | 5,085,224 | +1.78(+3.87%) |
Feb 28, 2023 | 46.00 | 46.40 | 45.86 | 45.96 | 3,097,696 | -0.49(-1.05%) |
Feb 27, 2023 | 46.54 | 46.56 | 46.22 | 46.45 | 4,026,274 | +0.59(+1.28%) |
Feb 24, 2023 | 46.04 | 46.30 | 45.60 | 45.87 | 10,352,869 | -1.31(-2.77%) |
Feb 23, 2023 | 48.10 | 48.21 | 46.91 | 47.17 | 4,807,153 | -0.27(-0.57%) |
Feb 22, 2023 | 47.65 | 47.82 | 47.25 | 47.44 | 3,497,287 | -0.29(-0.60%) |
Feb 21, 2023 | 47.84 | 48.26 | 47.69 | 47.73 | 5,963,616 | -0.52(-1.07%) |
Feb 17, 2023 | 48.35 | 48.39 | 48.00 | 48.25 | 7,080,844 | -0.99(-2.01%) |
Feb 16, 2023 | 48.99 | 49.52 | 48.77 | 49.24 | 3,265,028 | -0.07(-0.14%) |
Feb 15, 2023 | 48.94 | 49.31 | 48.81 | 49.30 | 2,499,194 | -0.39(-0.79%) |
Feb 14, 2023 | 49.40 | 49.82 | 48.99 | 49.70 | 3,089,818 | -0.45(-0.90%) |
Feb 13, 2023 | 49.95 | 50.37 | 49.75 | 50.15 | 3,517,133 | +0.88(+1.79%) |
Feb 10, 2023 | 49.62 | 49.76 | 49.01 | 49.27 | 2,896,858 | -1.33(-2.62%) |
Feb 09, 2023 | 50.91 | 51.10 | 50.43 | 50.59 | 4,319,869 | +1.04(+2.09%) |
Feb 08, 2023 | 49.79 | 49.90 | 49.28 | 49.55 | 4,856,822 | -0.49(-0.98%) |
Feb 07, 2023 | 50.15 | 50.27 | 49.48 | 50.04 | 4,993,964 | +0.25(+0.50%) |
Feb 06, 2023 | 49.33 | 49.87 | 49.13 | 49.79 | 4,726,175 | -0.66(-1.31%) |
Feb 03, 2023 | 51.04 | 51.37 | 50.39 | 50.46 | 6,609,266 | -1.24(-2.40%) |
Feb 02, 2023 | 52.29 | 52.30 | 51.44 | 51.70 | 5,358,011 | -0.95(-1.81%) |
Feb 01, 2023 | 52.23 | 52.84 | 51.86 | 52.65 | 7,281,415 | +1.19(+2.31%) |
Jan 31, 2023 | 51.34 | 51.73 | 51.12 | 51.46 | 5,737,100 | -0.36(-0.70%) |
Jan 30, 2023 | 52.21 | 52.26 | 51.61 | 51.82 | 6,871,130 | -2.03(-3.76%) |
Jan 27, 2023 | 54.07 | 54.07 | 53.52 | 53.85 | 7,232,159 | -0.12(-0.23%) |
Jan 26, 2023 | 53.81 | 54.01 | 53.49 | 53.97 | 5,080,345 | +0.77(+1.44%) |
Jan 25, 2023 | 52.95 | 53.22 | 52.45 | 53.20 | 3,820,631 | +0.13(+0.25%) |
Jan 24, 2023 | 52.73 | 53.15 | 52.71 | 53.07 | 5,938,679 | -0.06(-0.11%) |
Jan 23, 2023 | 52.84 | 53.38 | 52.68 | 53.13 | 5,450,454 | +0.61(+1.17%) |
Jan 20, 2023 | 52.02 | 52.55 | 51.89 | 52.51 | 4,098,175 | +1.10(+2.15%) |
Jan 19, 2023 | 51.08 | 51.54 | 50.99 | 51.41 | 6,128,948 | +0.93(+1.85%) |
Jan 18, 2023 | 51.53 | 51.62 | 50.46 | 50.48 | 6,236,444 | -0.63(-1.24%) |
Jan 17, 2023 | 51.28 | 51.31 | 50.83 | 51.11 | 8,229,925 | -0.63(-1.22%) |
Jan 13, 2023 | 51.28 | 51.78 | 51.25 | 51.74 | 9,345,045 | +0.83(+1.62%) |
Jan 12, 2023 | 50.97 | 51.01 | 50.34 | 50.92 | 7,207,459 | -0.37(-0.73%) |
Jan 11, 2023 | 50.99 | 51.43 | 50.75 | 51.29 | 6,063,395 | +0.41(+0.81%) |
Jan 10, 2023 | 50.62 | 50.96 | 50.24 | 50.88 | 5,069,098 | +0.51(+1.01%) |
Jan 09, 2023 | 50.87 | 50.97 | 50.34 | 50.37 | 6,678,658 | +0.18(+0.36%) |
Jan 06, 2023 | 49.72 | 50.23 | 49.22 | 50.19 | 15,820,532 | +0.28(+0.56%) |
Jan 05, 2023 | 49.35 | 50.06 | 49.25 | 49.91 | 12,633,758 | -0.04(-0.08%) |
Jan 04, 2023 | 48.79 | 49.98 | 48.46 | 49.95 | 10,113,623 | +2.78(+5.91%) |
Jan 03, 2023 | 46.89 | 47.62 | 46.85 | 47.16 | 4,167,439 | +1.55(+3.39%) |
Dec 30, 2022 | 45.90 | 46.24 | 45.56 | 45.62 | 3,817,692 | -0.85(-1.84%) |
Dec 29, 2022 | 46.03 | 46.55 | 45.82 | 46.47 | 2,672,805 | +1.18(+2.61%) |
Dec 28, 2022 | 46.26 | 46.32 | 45.24 | 45.29 | 5,060,111 | -1.38(-2.96%) |
Dec 27, 2022 | 45.89 | 46.97 | 45.79 | 46.67 | 5,030,729 | +1.77(+3.94%) |
Dec 23, 2022 | 45.33 | 45.44 | 44.82 | 44.91 | 3,272,779 | -0.27(-0.60%) |
Dec 22, 2022 | 45.55 | 45.73 | 44.81 | 45.18 | 3,485,760 | -0.30(-0.65%) |
Dec 21, 2022 | 44.78 | 45.56 | 44.52 | 45.47 | 4,782,257 | +0.94(+2.11%) |
Dec 20, 2022 | 44.38 | 44.96 | 44.30 | 44.53 | 3,983,490 | -0.58(-1.28%) |
Dec 19, 2022 | 45.63 | 45.66 | 45.05 | 45.11 | 3,516,063 | -0.36(-0.78%) |
Dec 16, 2022 | 45.71 | 46.06 | 45.45 | 45.46 | 5,535,102 | +0.05(+0.11%) |
Dec 15, 2022 | 46.57 | 46.84 | 45.22 | 45.42 | 10,935,495 | -1.02(-2.19%) |
Dec 14, 2022 | 46.31 | 46.63 | 46.00 | 46.43 | 5,006,062 | +0.32(+0.69%) |
Dec 13, 2022 | 46.81 | 47.29 | 45.92 | 46.12 | 5,966,979 | +0.40(+0.86%) |
Dec 12, 2022 | 45.81 | 45.82 | 45.16 | 45.72 | 7,172,258 | -0.40(-0.86%) |
Dec 09, 2022 | 46.78 | 46.84 | 46.09 | 46.12 | 6,432,715 | -0.30(-0.65%) |
Dec 08, 2022 | 46.13 | 46.57 | 45.96 | 46.42 | 4,944,893 | +1.39(+3.09%) |
Dec 07, 2022 | 44.80 | 45.24 | 44.55 | 45.03 | 8,689,706 | -0.74(-1.61%) |
Dec 06, 2022 | 45.94 | 46.06 | 45.34 | 45.77 | 3,510,858 | +0.62(+1.38%) |
Dec 05, 2022 | 46.01 | 46.05 | 44.99 | 45.14 | 9,039,554 | -0.05(-0.10%) |
Dec 02, 2022 | 43.81 | 45.45 | 43.73 | 45.19 | 3,801,241 | +1.08(+2.45%) |
Dec 01, 2022 | 44.22 | 44.50 | 43.89 | 44.11 | 7,822,778 | -0.37(-0.83%) |
Nov 30, 2022 | 43.92 | 44.86 | 43.85 | 44.48 | 9,663,279 | +1.98(+4.65%) |
Nov 29, 2022 | 42.44 | 42.76 | 42.26 | 42.50 | 7,018,071 | +1.77(+4.34%) |
Nov 28, 2022 | 40.20 | 41.18 | 40.18 | 40.73 | 6,084,781 | +0.45(+1.13%) |
Nov 25, 2022 | 40.43 | 40.50 | 40.25 | 40.28 | 1,320,740 | -0.75(-1.82%) |
Nov 23, 2022 | 40.90 | 41.15 | 40.77 | 41.03 | 4,832,794 | +0.43(+1.05%) |
Nov 22, 2022 | 40.36 | 40.71 | 40.22 | 40.60 | 6,514,883 | -0.40(-0.97%) |
Nov 21, 2022 | 41.15 | 41.36 | 40.83 | 41.00 | 11,036,608 | -0.69(-1.66%) |
Nov 18, 2022 | 42.06 | 42.09 | 41.54 | 41.69 | 4,172,146 | -1.18(-2.76%) |
Nov 17, 2022 | 41.16 | 42.91 | 41.16 | 42.87 | 9,477,387 | +0.77(+1.82%) |
Nov 16, 2022 | 42.56 | 42.58 | 41.96 | 42.11 | 3,484,746 | -0.77(-1.79%) |
Nov 15, 2022 | 43.04 | 43.23 | 42.51 | 42.87 | 9,048,192 | +2.04(+5.01%) |
Nov 14, 2022 | 41.08 | 41.29 | 40.66 | 40.83 | 9,126,390 | +0.26(+0.65%) |
Nov 11, 2022 | 40.38 | 40.81 | 40.17 | 40.56 | 9,789,663 | +1.53(+3.93%) |
Nov 10, 2022 | 38.59 | 39.09 | 38.46 | 39.03 | 7,188,977 | +2.06(+5.58%) |
Nov 09, 2022 | 37.54 | 37.60 | 36.92 | 36.97 | 9,805,966 | -1.45(-3.77%) |
Nov 08, 2022 | 38.18 | 38.62 | 37.79 | 38.42 | 5,334,011 | -0.06(-0.15%) |
Nov 07, 2022 | 38.91 | 39.09 | 38.32 | 38.47 | 5,936,401 | -0.03(-0.07%) |
Nov 04, 2022 | 38.41 | 38.51 | 37.56 | 38.50 | 16,246,577 | +2.61(+7.28%) |
Nov 03, 2022 | 35.02 | 36.09 | 34.92 | 35.89 | 5,611,295 | +0.48(+1.36%) |
Nov 02, 2022 | 35.70 | 35.41 | 7,390,180 | +0.28(+0.81%) | ||
Nov 01, 2022 | 35.72 | 35.81 | 35.10 | 35.12 | 5,986,502 | +1.46(+4.33%) |
Oct 31, 2022 | 33.54 | 33.97 | 33.50 | 33.67 | 3,412,689 | -0.64(-1.88%) |
Oct 28, 2022 | 34.06 | 34.34 | 33.84 | 34.31 | 5,764,876 | -1.04(-2.94%) |
Oct 27, 2022 | 35.51 | 35.93 | 35.29 | 35.35 | 6,476,827 | -0.92(-2.53%) |
Oct 26, 2022 | 35.13 | 36.61 | 35.05 | 36.27 | 10,043,122 | +1.54(+4.44%) |
Oct 25, 2022 | 34.69 | 35.07 | 34.53 | 34.73 | 9,537,576 | +0.62(+1.80%) |
Oct 24, 2022 | 34.57 | 34.57 | 33.14 | 34.11 | 14,072,847 | -3.64(-9.65%) |
Oct 21, 2022 | 37.20 | 37.78 | 36.97 | 37.75 | 10,295,358 | +0.34(+0.91%) |
Oct 20, 2022 | 37.33 | 38.16 | 37.33 | 37.41 | 5,753,130 | +0.23(+0.61%) |
Oct 19, 2022 | 37.79 | 37.92 | 37.06 | 37.19 | 8,253,741 | -1.59(-4.10%) |
Oct 18, 2022 | 39.43 | 39.51 | 38.55 | 38.78 | 4,345,748 | -0.14(-0.36%) |
Oct 17, 2022 | 38.67 | 39.19 | 38.67 | 38.92 | 4,563,641 | +1.11(+2.93%) |
Oct 14, 2022 | 38.96 | 38.96 | 37.79 | 37.81 | 6,466,788 | -0.46(-1.21%) |
Oct 13, 2022 | 37.27 | 38.49 | 37.10 | 38.27 | 5,468,804 | -0.17(-0.44%) |
Oct 12, 2022 | 38.38 | 38.81 | 38.27 | 38.44 | 5,518,173 | -0.01(-0.02%) |
Oct 11, 2022 | 38.81 | 38.91 | 38.20 | 38.45 | 4,861,205 | -0.95(-2.40%) |
Oct 10, 2022 | 39.93 | 39.95 | 39.23 | 39.40 | 3,212,416 | -1.38(-3.39%) |
Oct 07, 2022 | 41.18 | 41.39 | 40.69 | 40.78 | 3,010,784 | -1.11(-2.64%) |
Oct 06, 2022 | 42.02 | 42.34 | 41.82 | 41.89 | 2,524,270 | -0.44(-1.03%) |
Oct 05, 2022 | 42.28 | 42.57 | 41.97 | 42.32 | 3,753,696 | +0.21(+0.49%) |
Oct 04, 2022 | 41.32 | 42.41 | 41.32 | 42.12 | 9,144,162 | +1.62(+4.00%) |
Oct 03, 2022 | 40.30 | 40.62 | 39.96 | 40.50 | 4,634,112 | +0.23(+0.56%) |
Sep 30, 2022 | 40.09 | 40.72 | 40.09 | 40.27 | 8,008,598 | -0.30(-0.75%) |
Sep 29, 2022 | 40.62 | 40.65 | 40.07 | 40.57 | 14,363,583 | -1.02(-2.46%) |
Sep 28, 2022 | 40.80 | 41.71 | 40.68 | 41.60 | 6,062,849 | +0.32(+0.78%) |
Sep 27, 2022 | 41.71 | 42.13 | 41.11 | 41.27 | 6,987,890 | -0.16(-0.39%) |
Sep 26, 2022 | 41.72 | 41.91 | 41.43 | 41.43 | 5,071,231 | +0.20(+0.48%) |
Sep 23, 2022 | 41.28 | 41.38 | 41.01 | 41.24 | 4,912,174 | -0.78(-1.85%) |
Sep 22, 2022 | 42.37 | 42.54 | 41.99 | 42.01 | 2,782,848 | -0.25(-0.58%) |
Sep 21, 2022 | 42.99 | 43.02 | 42.25 | 42.26 | 7,485,220 | -1.29(-2.96%) |
Sep 20, 2022 | 43.65 | 43.89 | 43.42 | 43.54 | 2,928,788 | -0.26(-0.60%) |
Sep 19, 2022 | 43.37 | 43.81 | 43.36 | 43.81 | 2,782,627 | +0.10(+0.24%) |
Sep 16, 2022 | 43.94 | 43.99 | 43.52 | 43.71 | 3,772,615 | -0.88(-1.97%) |
Sep 15, 2022 | 44.70 | 45.07 | 44.48 | 44.59 | 3,168,486 | -0.37(-0.82%) |
Sep 14, 2022 | 44.89 | 45.03 | 44.64 | 44.95 | 3,999,148 | +0.08(+0.17%) |
Sep 13, 2022 | 45.29 | 45.57 | 44.80 | 44.88 | 6,886,507 | -1.54(-3.32%) |
Sep 12, 2022 | 46.00 | 46.44 | 45.83 | 46.42 | 4,011,150 | +0.66(+1.45%) |
Sep 09, 2022 | 45.65 | 45.99 | 45.64 | 45.76 | 2,763,755 | +0.88(+1.96%) |
Sep 08, 2022 | 44.76 | 44.96 | 44.48 | 44.88 | 3,287,561 | -0.59(-1.29%) |
Sep 07, 2022 | 44.88 | 45.52 | 44.80 | 45.47 | 4,077,877 | +0.62(+1.39%) |
Sep 06, 2022 | 45.32 | 45.34 | 44.82 | 44.84 | 3,769,826 | -0.88(-1.92%) |
Sep 02, 2022 | 46.19 | 46.30 | 45.67 | 45.72 | 3,358,663 | -0.85(-1.83%) |
Sep 01, 2022 | 46.51 | 46.68 | 46.06 | 46.57 | 5,504,887 | -0.44(-0.95%) |
Aug 31, 2022 | 47.11 | 47.62 | 46.87 | 47.02 | 6,214,079 | +0.85(+1.84%) |
Aug 30, 2022 | 46.98 | 47.08 | 45.97 | 46.17 | 5,472,058 | -1.10(-2.32%) |
Aug 29, 2022 | 47.57 | 48.13 | 47.24 | 47.26 | 7,710,962 | -0.41(-0.85%) |
Aug 26, 2022 | 49.02 | 49.14 | 47.59 | 47.67 | 8,617,216 | -0.39(-0.81%) |
Aug 25, 2022 | 47.16 | 48.08 | 46.95 | 48.06 | 4,527,701 | +1.93(+4.18%) |
Aug 24, 2022 | 45.30 | 46.55 | 45.09 | 46.13 | 6,789,471 | +0.00(+0.00%) |
Aug 23, 2022 | 46.03 | 46.21 | 45.53 | 46.13 | 5,056,843 | +0.09(+0.19%) |
Aug 22, 2022 | 45.90 | 46.25 | 45.88 | 46.04 | 2,782,817 | +0.18(+0.39%) |
Aug 19, 2022 | 46.04 | 46.22 | 45.75 | 45.86 | 2,139,594 | -0.33(-0.72%) |
Aug 18, 2022 | 46.45 | 46.45 | 45.89 | 46.19 | 3,634,148 | -0.45(-0.97%) |
Aug 17, 2022 | 46.65 | 46.92 | 46.53 | 46.65 | 4,596,289 | -0.14(-0.30%) |
Aug 16, 2022 | 46.64 | 46.96 | 46.57 | 46.79 | 3,351,468 | -0.28(-0.60%) |
Aug 15, 2022 | 46.95 | 47.19 | 46.68 | 47.07 | 3,707,338 | -0.22(-0.46%) |
Aug 12, 2022 | 46.65 | 47.29 | 46.51 | 47.29 | 3,971,462 | +0.13(+0.28%) |
Aug 11, 2022 | 46.99 | 47.99 | 46.98 | 47.16 | 6,492,607 | +0.84(+1.82%) |
Aug 10, 2022 | 46.07 | 46.39 | 45.63 | 46.32 | 3,674,111 | +0.00(+0.00%) |
Aug 09, 2022 | 46.54 | 46.75 | 46.21 | 46.32 | 2,027,432 | -0.27(-0.59%) |
Aug 08, 2022 | 46.82 | 47.04 | 46.51 | 46.59 | 3,585,120 | -0.35(-0.75%) |
Aug 05, 2022 | 46.77 | 47.04 | 46.55 | 46.94 | 3,280,213 | -0.37(-0.78%) |
Aug 04, 2022 | 47.47 | 47.88 | 47.08 | 47.31 | 3,710,155 | +0.71(+1.52%) |
Aug 03, 2022 | 46.20 | 46.70 | 45.89 | 46.60 | 3,975,100 | +0.40(+0.86%) |
Aug 02, 2022 | 45.62 | 46.87 | 45.53 | 46.20 | 11,518,189 | -0.26(-0.57%) |
Aug 01, 2022 | 46.50 | 46.70 | 45.96 | 46.47 | 8,841,377 | -0.55(-1.17%) |
Jul 29, 2022 | 47.00 | 47.12 | 46.62 | 47.02 | 7,059,829 | -1.53(-3.16%) |
Jul 28, 2022 | 48.87 | 48.94 | 47.85 | 48.55 | 4,593,870 | -0.55(-1.12%) |
Jul 27, 2022 | 48.81 | 49.17 | 48.28 | 49.10 | 4,057,432 | +0.48(+0.99%) |
Jul 26, 2022 | 49.17 | 49.39 | 48.52 | 48.62 | 4,523,136 | -0.21(-0.43%) |
Jul 25, 2022 | 48.70 | 48.90 | 48.47 | 48.82 | 3,825,044 | +0.23(+0.47%) |
Jul 22, 2022 | 49.42 | 49.42 | 48.44 | 48.60 | 4,131,295 | -1.14(-2.30%) |
Jul 21, 2022 | 49.28 | 49.77 | 49.28 | 49.74 | 5,054,071 | +0.34(+0.69%) |
Jul 20, 2022 | 49.57 | 49.83 | 49.16 | 49.40 | 4,860,485 | -0.40(-0.80%) |
Jul 19, 2022 | 49.63 | 49.85 | 49.33 | 49.80 | 3,017,637 | +0.45(+0.92%) |
Jul 18, 2022 | 49.67 | 50.12 | 49.22 | 49.35 | 3,208,316 | +0.79(+1.64%) |
Jul 15, 2022 | 48.47 | 48.56 | 47.68 | 48.55 | 5,271,663 | -0.56(-1.14%) |
Jul 14, 2022 | 49.44 | 49.49 | 48.80 | 49.11 | 5,884,500 | -0.61(-1.22%) |
Jul 13, 2022 | 49.05 | 50.14 | 49.02 | 49.71 | 5,520,418 | -0.23(-0.45%) |
Jul 12, 2022 | 49.96 | 50.21 | 49.58 | 49.94 | 8,023,384 | -0.26(-0.51%) |
Jul 11, 2022 | 50.83 | 50.83 | 50.05 | 50.20 | 11,318,171 | -2.34(-4.45%) |
Jul 08, 2022 | 52.55 | 52.92 | 52.16 | 52.53 | 5,085,613 | -0.47(-0.89%) |
Jul 07, 2022 | 52.44 | 53.23 | 52.42 | 53.01 | 6,399,047 | +1.16(+2.24%) |
Jul 06, 2022 | 52.09 | 52.17 | 51.28 | 51.84 | 7,888,190 | -0.79(-1.49%) |
Jul 05, 2022 | 51.71 | 52.68 | 51.41 | 52.63 | 10,449,984 | -0.20(-0.38%) |