Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 45.32 | 45.58 | 44.73 | 44.81 | 9,060,627 | +0.04(+0.09%) |
May 05, 2023 | 44.27 | 44.95 | 44.15 | 44.77 | 13,846,484 | +1.37(+3.16%) |
May 04, 2023 | 43.54 | 43.89 | 42.61 | 43.40 | 21,318,300 | -0.74(-1.69%) |
May 03, 2023 | 44.59 | 45.05 | 44.11 | 44.15 | 15,060,153 | -0.32(-0.72%) |
May 02, 2023 | 45.26 | 45.49 | 44.04 | 44.47 | 20,118,098 | -1.21(-2.65%) |
May 01, 2023 | 46.28 | 46.77 | 45.59 | 45.67 | 20,365,624 | +0.17(+0.38%) |
Apr 28, 2023 | 44.65 | 45.75 | 44.50 | 45.50 | 16,308,707 | +0.53(+1.18%) |
Apr 27, 2023 | 44.98 | 45.27 | 44.40 | 44.97 | 17,298,144 | +0.16(+0.36%) |
Apr 26, 2023 | 45.70 | 45.76 | 44.35 | 44.81 | 17,907,808 | -0.99(-2.17%) |
Apr 25, 2023 | 46.37 | 46.52 | 45.63 | 45.80 | 16,072,107 | -1.08(-2.30%) |
Apr 24, 2023 | 46.88 | 47.15 | 46.61 | 46.88 | 11,721,728 | +0.00(+0.00%) |
Apr 21, 2023 | 46.81 | 47.06 | 46.20 | 46.88 | 15,036,658 | -0.35(-0.75%) |
Apr 20, 2023 | 47.63 | 47.86 | 46.95 | 47.23 | 21,342,968 | -0.96(-1.98%) |
Apr 19, 2023 | 47.55 | 48.24 | 47.21 | 48.19 | 15,575,158 | +0.31(+0.64%) |
Apr 18, 2023 | 47.74 | 48.09 | 47.28 | 47.88 | 17,374,474 | +0.37(+0.78%) |
Apr 17, 2023 | 47.58 | 47.62 | 46.94 | 47.51 | 20,538,002 | +0.12(+0.26%) |
Apr 14, 2023 | 46.06 | 47.70 | 45.91 | 47.39 | 34,580,872 | +2.16(+4.78%) |
Apr 13, 2023 | 44.84 | 45.50 | 44.54 | 45.23 | 16,286,730 | +0.36(+0.81%) |
Apr 12, 2023 | 45.40 | 45.55 | 44.48 | 44.86 | 14,987,289 | -0.27(-0.59%) |
Apr 11, 2023 | 44.62 | 45.29 | 44.55 | 45.13 | 14,820,593 | +0.65(+1.46%) |
Apr 10, 2023 | 43.77 | 44.70 | 43.76 | 44.48 | 12,315,884 | +0.63(+1.44%) |
Apr 06, 2023 | 43.79 | 44.18 | 43.52 | 43.85 | 12,464,701 | +0.09(+0.20%) |
Apr 05, 2023 | 43.48 | 44.12 | 43.32 | 43.76 | 12,277,067 | -0.31(-0.69%) |
Apr 04, 2023 | 44.84 | 44.96 | 43.64 | 44.07 | 16,254,136 | -0.59(-1.33%) |
Apr 03, 2023 | 45.07 | 45.41 | 44.39 | 44.66 | 17,395,454 | -0.17(-0.38%) |
Mar 31, 2023 | 44.56 | 44.91 | 44.30 | 44.83 | 16,743,368 | +0.78(+1.78%) |
Mar 30, 2023 | 44.44 | 44.59 | 43.73 | 44.05 | 14,877,002 | +0.11(+0.26%) |
Mar 29, 2023 | 43.59 | 43.99 | 43.47 | 43.94 | 15,733,712 | +0.70(+1.61%) |
Mar 28, 2023 | 42.76 | 43.25 | 42.54 | 43.24 | 16,944,322 | +0.42(+0.98%) |
Mar 27, 2023 | 42.13 | 43.03 | 41.96 | 42.82 | 30,672,742 | +1.60(+3.87%) |
Mar 24, 2023 | 40.96 | 41.23 | 40.17 | 41.22 | 26,630,204 | -0.33(-0.78%) |
Mar 23, 2023 | 42.37 | 42.88 | 41.22 | 41.54 | 25,212,972 | -0.25(-0.59%) |
Mar 22, 2023 | 43.20 | 43.32 | 41.76 | 41.79 | 22,650,800 | -1.30(-3.02%) |
Mar 21, 2023 | 43.57 | 44.00 | 42.98 | 43.09 | 31,193,064 | +0.94(+2.22%) |
Mar 20, 2023 | 42.75 | 43.73 | 41.98 | 42.16 | 33,357,202 | -0.15(-0.36%) |
Mar 17, 2023 | 43.01 | 43.01 | 41.89 | 42.31 | 38,833,008 | -1.31(-3.00%) |
Mar 16, 2023 | 42.70 | 44.07 | 41.78 | 43.62 | 30,207,962 | +0.76(+1.78%) |
Mar 15, 2023 | 43.45 | 43.50 | 42.17 | 42.85 | 43,740,176 | -2.47(-5.44%) |
Mar 14, 2023 | 45.14 | 45.88 | 44.52 | 45.32 | 44,088,920 | +2.54(+5.95%) |
Mar 13, 2023 | 44.94 | 45.17 | 42.64 | 42.78 | 53,010,248 | -3.44(-7.45%) |
Mar 10, 2023 | 45.97 | 47.21 | 45.06 | 46.22 | 31,136,116 | -0.25(-0.53%) |
Mar 09, 2023 | 48.36 | 48.60 | 46.29 | 46.47 | 30,792,446 | -1.99(-4.10%) |
Mar 08, 2023 | 48.82 | 49.02 | 48.09 | 48.46 | 13,427,040 | -0.38(-0.78%) |
Mar 07, 2023 | 49.53 | 49.84 | 48.51 | 48.84 | 32,372,672 | -1.05(-2.11%) |
Mar 06, 2023 | 50.06 | 50.15 | 49.73 | 49.89 | 13,274,540 | -0.16(-0.32%) |
Mar 03, 2023 | 49.22 | 50.09 | 49.22 | 50.05 | 16,608,152 | +0.91(+1.85%) |
Mar 02, 2023 | 48.94 | 49.19 | 48.25 | 49.15 | 19,026,332 | -0.10(-0.19%) |
Mar 01, 2023 | 48.25 | 49.28 | 48.09 | 49.24 | 16,693,662 | +0.77(+1.60%) |
Feb 28, 2023 | 48.27 | 48.64 | 48.05 | 48.47 | 13,515,571 | +0.21(+0.44%) |
Feb 27, 2023 | 48.29 | 48.94 | 48.18 | 48.26 | 14,875,026 | +0.28(+0.58%) |
Feb 24, 2023 | 47.81 | 48.13 | 47.47 | 47.98 | 15,214,481 | -0.19(-0.40%) |
Feb 23, 2023 | 48.13 | 48.40 | 47.52 | 48.17 | 13,119,608 | +0.33(+0.68%) |
Feb 22, 2023 | 47.70 | 48.27 | 47.21 | 47.85 | 15,082,541 | +0.19(+0.40%) |
Feb 21, 2023 | 48.52 | 48.68 | 47.26 | 47.65 | 23,943,258 | -1.51(-3.07%) |
Feb 17, 2023 | 49.01 | 49.32 | 48.68 | 49.17 | 12,861,906 | -0.04(-0.08%) |
Feb 16, 2023 | 49.10 | 49.56 | 48.85 | 49.20 | 9,825,591 | -0.34(-0.69%) |
Feb 15, 2023 | 48.61 | 49.61 | 48.58 | 49.55 | 9,639,514 | +0.20(+0.41%) |
Feb 14, 2023 | 48.70 | 49.48 | 48.28 | 49.35 | 17,020,770 | +0.58(+1.20%) |
Feb 13, 2023 | 47.80 | 48.84 | 47.73 | 48.76 | 12,140,395 | +0.85(+1.78%) |
Feb 10, 2023 | 47.64 | 47.99 | 46.99 | 47.91 | 17,277,480 | +0.12(+0.26%) |
Feb 09, 2023 | 49.10 | 49.20 | 47.67 | 47.79 | 17,557,080 | -1.12(-2.29%) |
Feb 08, 2023 | 48.54 | 49.25 | 48.38 | 48.91 | 13,948,064 | +0.02(+0.04%) |
Feb 07, 2023 | 48.52 | 49.49 | 48.37 | 48.89 | 15,015,729 | +0.26(+0.53%) |
Feb 06, 2023 | 48.19 | 48.75 | 47.72 | 48.63 | 16,876,116 | -0.09(-0.18%) |
Feb 03, 2023 | 48.78 | 49.28 | 48.31 | 48.72 | 20,970,090 | -0.73(-1.47%) |
Feb 02, 2023 | 49.78 | 50.40 | 48.97 | 49.44 | 23,564,980 | +0.07(+0.13%) |
Feb 01, 2023 | 48.80 | 49.94 | 48.68 | 49.38 | 23,345,956 | -0.07(-0.13%) |
Jan 31, 2023 | 49.10 | 49.44 | 48.88 | 49.44 | 36,774,308 | +0.45(+0.91%) |
Jan 30, 2023 | 48.70 | 49.27 | 48.61 | 49.00 | 11,745,846 | -0.10(-0.21%) |
Jan 27, 2023 | 49.20 | 49.41 | 48.91 | 49.10 | 19,321,726 | -0.31(-0.63%) |
Jan 26, 2023 | 49.31 | 49.48 | 48.77 | 49.41 | 23,645,596 | +0.27(+0.56%) |
Jan 25, 2023 | 48.15 | 49.18 | 48.15 | 49.14 | 21,867,376 | +0.45(+0.93%) |
Jan 24, 2023 | 48.69 | 49.19 | 47.74 | 48.69 | 16,058,253 | -0.53(-1.08%) |
Jan 23, 2023 | 48.33 | 49.51 | 48.17 | 49.22 | 19,569,632 | +0.84(+1.74%) |
Jan 20, 2023 | 47.04 | 48.39 | 46.64 | 48.37 | 21,435,552 | +1.63(+3.48%) |
Jan 19, 2023 | 46.06 | 46.96 | 45.89 | 46.74 | 15,703,354 | -0.06(-0.12%) |
Jan 18, 2023 | 47.57 | 47.79 | 46.62 | 46.80 | 20,011,720 | -0.83(-1.75%) |
Jan 17, 2023 | 47.21 | 48.04 | 47.09 | 47.63 | 29,775,022 | +0.37(+0.78%) |
Jan 13, 2023 | 45.93 | 47.56 | 45.20 | 47.26 | 29,611,966 | +0.79(+1.69%) |
Jan 12, 2023 | 46.45 | 46.84 | 45.97 | 46.48 | 17,189,000 | +0.36(+0.78%) |
Jan 11, 2023 | 45.65 | 46.15 | 45.31 | 46.12 | 18,101,576 | +0.49(+1.08%) |
Jan 10, 2023 | 45.03 | 45.65 | 44.68 | 45.63 | 13,122,548 | +0.62(+1.37%) |
Jan 09, 2023 | 45.34 | 45.75 | 44.94 | 45.01 | 17,682,230 | +0.22(+0.49%) |
Jan 06, 2023 | 44.56 | 45.15 | 44.13 | 44.79 | 17,676,480 | +0.53(+1.20%) |
Jan 05, 2023 | 44.22 | 44.46 | 43.52 | 44.26 | 13,006,347 | -0.20(-0.45%) |
Jan 04, 2023 | 44.06 | 45.01 | 43.87 | 44.46 | 22,707,016 | +1.12(+2.58%) |
Jan 03, 2023 | 43.32 | 44.26 | 43.11 | 43.35 | 20,658,910 | +0.52(+1.22%) |
Dec 30, 2022 | 42.54 | 42.87 | 42.38 | 42.82 | 12,465,852 | +0.07(+0.16%) |
Dec 29, 2022 | 42.46 | 42.83 | 42.27 | 42.76 | 14,915,761 | +0.51(+1.21%) |
Dec 28, 2022 | 42.07 | 42.48 | 41.84 | 42.25 | 13,604,035 | +0.22(+0.52%) |
Dec 27, 2022 | 41.92 | 42.17 | 41.63 | 42.03 | 16,662,417 | +0.12(+0.29%) |
Dec 23, 2022 | 41.66 | 42.00 | 41.55 | 41.91 | 15,994,472 | +0.26(+0.61%) |
Dec 22, 2022 | 42.08 | 42.08 | 40.62 | 41.65 | 25,844,956 | -0.78(-1.83%) |
Dec 21, 2022 | 41.86 | 42.50 | 41.82 | 42.43 | 23,754,542 | +0.95(+2.28%) |
Dec 20, 2022 | 41.80 | 42.18 | 41.47 | 41.48 | 15,210,727 | -0.11(-0.27%) |
Dec 19, 2022 | 42.00 | 42.11 | 41.17 | 41.59 | 19,019,420 | -0.40(-0.95%) |
Dec 16, 2022 | 41.84 | 42.28 | 41.48 | 41.99 | 28,470,604 | -0.26(-0.61%) |
Dec 15, 2022 | 42.69 | 42.85 | 41.78 | 42.25 | 21,336,788 | -1.29(-2.96%) |
Dec 14, 2022 | 44.04 | 44.54 | 43.29 | 43.53 | 17,512,466 | -0.58(-1.31%) |
Dec 13, 2022 | 44.35 | 45.30 | 43.78 | 44.11 | 27,094,296 | +0.78(+1.79%) |
Dec 12, 2022 | 42.28 | 43.36 | 42.00 | 43.34 | 20,113,540 | +0.86(+2.03%) |
Dec 09, 2022 | 42.23 | 42.79 | 42.18 | 42.47 | 14,824,115 | +0.16(+0.38%) |
Dec 08, 2022 | 42.46 | 42.95 | 41.91 | 42.31 | 16,485,204 | +0.02(+0.04%) |
Dec 07, 2022 | 42.27 | 42.99 | 41.95 | 42.29 | 21,417,234 | -0.29(-0.69%) |
Dec 06, 2022 | 43.22 | 43.45 | 41.85 | 42.59 | 23,393,090 | -0.62(-1.45%) |
Dec 05, 2022 | 44.44 | 44.61 | 42.97 | 43.21 | 21,516,116 | -1.51(-3.39%) |
Dec 02, 2022 | 44.77 | 44.93 | 44.32 | 44.73 | 13,461,747 | -0.51(-1.13%) |
Dec 01, 2022 | 45.71 | 46.08 | 44.83 | 45.24 | 20,908,184 | -0.60(-1.30%) |
Nov 30, 2022 | 44.58 | 45.85 | 43.73 | 45.84 | 25,338,444 | +0.80(+1.77%) |
Nov 29, 2022 | 44.72 | 45.35 | 44.70 | 45.04 | 12,955,737 | +0.32(+0.72%) |
Nov 28, 2022 | 45.36 | 45.63 | 44.34 | 44.72 | 20,053,696 | -1.00(-2.20%) |
Nov 25, 2022 | 45.64 | 45.95 | 45.57 | 45.72 | 7,206,899 | +0.05(+0.10%) |
Nov 23, 2022 | 46.72 | 46.84 | 45.30 | 45.67 | 24,147,688 | -1.03(-2.21%) |
Nov 22, 2022 | 46.53 | 47.04 | 46.52 | 46.71 | 13,868,241 | +0.43(+0.92%) |
Nov 21, 2022 | 46.07 | 46.43 | 45.71 | 46.28 | 10,437,706 | +0.21(+0.45%) |
Nov 18, 2022 | 46.14 | 46.46 | 45.59 | 46.07 | 13,608,091 | +0.39(+0.85%) |
Nov 17, 2022 | 45.14 | 45.69 | 44.87 | 45.68 | 12,640,367 | -0.11(-0.25%) |
Nov 16, 2022 | 46.28 | 46.36 | 45.58 | 45.80 | 19,063,774 | -0.62(-1.35%) |
Nov 15, 2022 | 47.18 | 47.74 | 45.91 | 46.42 | 20,948,018 | +0.01(+0.02%) |
Nov 14, 2022 | 47.28 | 47.32 | 46.41 | 46.41 | 20,734,362 | -1.11(-2.33%) |
Nov 11, 2022 | 45.92 | 47.88 | 45.86 | 47.52 | 27,470,202 | +1.68(+3.66%) |
Nov 10, 2022 | 44.23 | 46.16 | 44.08 | 45.84 | 29,458,490 | +2.90(+6.75%) |
Nov 09, 2022 | 43.30 | 43.42 | 42.75 | 42.95 | 14,044,494 | -0.72(-1.65%) |
Nov 08, 2022 | 43.36 | 44.06 | 43.20 | 43.67 | 17,672,098 | +0.37(+0.85%) |
Nov 07, 2022 | 43.06 | 43.42 | 42.81 | 43.30 | 12,451,635 | +0.57(+1.33%) |
Nov 04, 2022 | 42.24 | 43.03 | 41.91 | 42.73 | 16,058,211 | +1.00(+2.41%) |
Nov 03, 2022 | 42.27 | 42.50 | 41.66 | 41.73 | 17,119,010 | -0.91(-2.13%) |
Nov 02, 2022 | 43.18 | 42.62 | 42.63 | 21,686,934 | -0.63(-1.45%) | |
Nov 01, 2022 | 43.34 | 43.50 | 43.06 | 43.26 | 16,599,457 | +0.34(+0.79%) |
Oct 31, 2022 | 42.78 | 43.26 | 42.65 | 42.92 | 16,665,788 | -0.25(-0.59%) |
Oct 28, 2022 | 42.64 | 43.32 | 42.14 | 43.18 | 14,378,386 | +0.65(+1.52%) |
Oct 27, 2022 | 42.93 | 43.19 | 42.44 | 42.53 | 16,760,736 | +0.03(+0.07%) |
Oct 26, 2022 | 42.59 | 43.04 | 42.32 | 42.50 | 17,763,008 | +0.08(+0.20%) |
Oct 25, 2022 | 41.22 | 42.67 | 41.10 | 42.42 | 21,455,262 | +0.85(+2.05%) |
Oct 24, 2022 | 41.48 | 41.81 | 41.16 | 41.57 | 15,375,158 | +0.14(+0.34%) |
Oct 21, 2022 | 40.19 | 41.48 | 39.95 | 41.43 | 20,068,386 | +1.25(+3.12%) |
Oct 20, 2022 | 40.61 | 41.13 | 39.99 | 40.17 | 16,474,703 | -0.39(-0.97%) |
Oct 19, 2022 | 41.02 | 41.28 | 40.14 | 40.57 | 16,176,648 | -0.76(-1.83%) |
Oct 18, 2022 | 41.80 | 42.07 | 40.85 | 41.32 | 22,754,500 | +0.52(+1.28%) |
Oct 17, 2022 | 41.47 | 41.59 | 40.42 | 40.80 | 22,254,282 | +0.34(+0.83%) |
Oct 14, 2022 | 40.33 | 41.58 | 40.06 | 40.46 | 30,871,802 | +0.26(+0.65%) |
Oct 13, 2022 | 37.63 | 40.42 | 37.44 | 40.20 | 29,860,336 | +1.97(+5.17%) |
Oct 12, 2022 | 37.80 | 38.71 | 37.48 | 38.23 | 22,286,572 | +0.36(+0.96%) |
Oct 11, 2022 | 38.63 | 38.90 | 37.83 | 37.86 | 21,552,648 | -1.08(-2.76%) |
Oct 10, 2022 | 39.77 | 39.88 | 38.87 | 38.94 | 14,709,351 | -0.55(-1.40%) |
Oct 07, 2022 | 39.97 | 40.05 | 39.26 | 39.49 | 19,339,718 | -0.81(-2.02%) |
Oct 06, 2022 | 40.64 | 41.00 | 40.05 | 40.30 | 18,939,202 | -0.73(-1.78%) |
Oct 05, 2022 | 40.96 | 41.18 | 40.35 | 41.03 | 16,515,174 | -0.53(-1.28%) |
Oct 04, 2022 | 40.78 | 41.89 | 40.69 | 41.57 | 22,069,502 | +1.73(+4.35%) |
Oct 03, 2022 | 38.89 | 40.17 | 38.43 | 39.84 | 23,504,596 | +0.83(+2.14%) |
Sep 30, 2022 | 39.68 | 40.22 | 38.95 | 39.00 | 23,789,374 | -0.67(-1.70%) |
Sep 29, 2022 | 40.15 | 40.32 | 39.32 | 39.68 | 22,386,358 | -0.95(-2.33%) |
Sep 28, 2022 | 39.86 | 40.83 | 39.73 | 40.62 | 21,172,160 | +0.76(+1.90%) |
Sep 27, 2022 | 40.46 | 40.61 | 39.38 | 39.86 | 22,695,238 | -0.37(-0.93%) |
Sep 26, 2022 | 40.89 | 41.35 | 39.85 | 40.24 | 25,298,168 | -1.19(-2.87%) |
Sep 23, 2022 | 42.10 | 42.22 | 40.53 | 41.43 | 33,032,650 | -1.24(-2.90%) |
Sep 22, 2022 | 43.63 | 43.87 | 42.58 | 42.66 | 19,698,630 | -0.70(-1.62%) |
Sep 21, 2022 | 44.23 | 44.67 | 43.35 | 43.36 | 19,903,972 | -0.86(-1.95%) |
Sep 20, 2022 | 44.76 | 44.89 | 43.86 | 44.23 | 17,788,052 | -0.93(-2.05%) |
Sep 19, 2022 | 44.45 | 45.38 | 44.40 | 45.15 | 15,719,659 | +0.12(+0.27%) |
Sep 16, 2022 | 44.92 | 45.15 | 44.43 | 45.03 | 21,363,242 | -0.31(-0.68%) |
Sep 15, 2022 | 45.26 | 46.09 | 45.19 | 45.34 | 17,687,412 | +0.01(+0.02%) |
Sep 14, 2022 | 45.98 | 46.34 | 44.65 | 45.33 | 27,589,780 | -0.53(-1.16%) |
Sep 13, 2022 | 46.71 | 46.99 | 45.46 | 45.86 | 23,667,078 | -1.75(-3.68%) |
Sep 12, 2022 | 47.98 | 48.33 | 47.45 | 47.61 | 14,428,259 | +0.19(+0.39%) |
Sep 09, 2022 | 47.09 | 47.74 | 47.03 | 47.43 | 20,208,076 | +0.72(+1.54%) |
Sep 08, 2022 | 45.30 | 46.75 | 45.04 | 46.71 | 19,322,474 | +1.19(+2.61%) |
Sep 07, 2022 | 44.68 | 45.62 | 44.55 | 45.52 | 16,448,969 | +0.38(+0.85%) |
Sep 06, 2022 | 45.84 | 45.96 | 44.57 | 45.13 | 16,600,085 | -0.58(-1.27%) |
Sep 02, 2022 | 46.15 | 46.94 | 45.51 | 45.71 | 16,632,904 | +0.08(+0.18%) |
Sep 01, 2022 | 45.65 | 45.65 | 44.74 | 45.63 | 15,458,617 | -0.06(-0.12%) |
Aug 31, 2022 | 46.13 | 46.38 | 45.55 | 45.69 | 17,728,828 | -0.25(-0.55%) |
Aug 30, 2022 | 46.65 | 46.65 | 45.58 | 45.94 | 17,879,682 | -0.27(-0.59%) |
Aug 29, 2022 | 46.49 | 46.54 | 45.89 | 46.21 | 16,131,659 | -0.38(-0.82%) |
Aug 26, 2022 | 48.93 | 48.98 | 46.57 | 46.59 | 21,421,060 | -2.13(-4.38%) |
Aug 25, 2022 | 47.93 | 48.91 | 47.80 | 48.73 | 13,427,242 | +0.98(+2.06%) |
Aug 24, 2022 | 47.67 | 48.01 | 47.38 | 47.74 | 11,920,787 | +0.06(+0.12%) |
Aug 23, 2022 | 47.98 | 48.37 | 47.60 | 47.69 | 11,880,447 | -0.28(-0.59%) |
Aug 22, 2022 | 48.26 | 48.46 | 47.72 | 47.97 | 17,896,416 | -1.27(-2.58%) |
Aug 19, 2022 | 49.75 | 49.99 | 49.02 | 49.24 | 15,970,580 | -0.88(-1.76%) |
Aug 18, 2022 | 50.17 | 50.28 | 49.64 | 50.12 | 11,291,143 | -0.20(-0.39%) |
Aug 17, 2022 | 50.00 | 50.56 | 49.89 | 50.32 | 14,283,533 | -0.39(-0.78%) |
Aug 16, 2022 | 50.37 | 51.07 | 50.30 | 50.71 | 15,711,068 | +0.10(+0.20%) |
Aug 15, 2022 | 50.31 | 50.72 | 50.05 | 50.61 | 12,386,890 | -0.29(-0.57%) |
Aug 12, 2022 | 50.71 | 50.92 | 50.19 | 50.90 | 16,553,386 | +0.36(+0.70%) |
Aug 11, 2022 | 50.45 | 50.98 | 50.31 | 50.54 | 14,365,665 | +0.76(+1.52%) |
Aug 10, 2022 | 49.43 | 50.92 | 49.36 | 49.78 | 34,629,232 | +1.03(+2.11%) |
Aug 09, 2022 | 48.33 | 48.77 | 48.13 | 48.76 | 10,400,709 | +0.58(+1.20%) |
Aug 08, 2022 | 48.64 | 48.82 | 48.12 | 48.17 | 12,395,564 | -0.18(-0.37%) |
Aug 05, 2022 | 47.85 | 48.99 | 47.65 | 48.35 | 14,817,472 | +0.37(+0.78%) |
Aug 04, 2022 | 48.26 | 48.44 | 47.80 | 47.98 | 10,845,968 | -0.33(-0.68%) |
Aug 03, 2022 | 47.96 | 48.47 | 47.57 | 48.31 | 14,540,306 | +0.80(+1.69%) |
Aug 02, 2022 | 48.45 | 48.76 | 47.48 | 47.50 | 18,564,194 | -1.10(-2.25%) |
Aug 01, 2022 | 48.19 | 48.86 | 47.87 | 48.60 | 13,942,954 | +0.02(+0.04%) |
Jul 29, 2022 | 48.41 | 48.91 | 48.20 | 48.58 | 17,931,388 | +0.17(+0.35%) |
Jul 28, 2022 | 48.28 | 48.86 | 47.56 | 48.41 | 13,731,997 | -0.11(-0.23%) |
Jul 27, 2022 | 47.92 | 48.85 | 47.57 | 48.52 | 18,466,242 | +0.88(+1.85%) |
Jul 26, 2022 | 47.98 | 48.94 | 47.49 | 47.64 | 20,452,042 | -0.70(-1.46%) |
Jul 25, 2022 | 48.59 | 49.26 | 48.26 | 48.34 | 18,119,490 | +0.23(+0.48%) |
Jul 22, 2022 | 48.68 | 49.14 | 47.72 | 48.11 | 16,082,136 | -0.63(-1.29%) |
Jul 21, 2022 | 48.30 | 48.78 | 48.00 | 48.74 | 19,689,606 | +0.13(+0.27%) |
Jul 20, 2022 | 47.73 | 48.61 | 47.69 | 48.61 | 26,481,830 | +0.30(+0.61%) |
Jul 19, 2022 | 47.16 | 48.58 | 47.11 | 48.32 | 30,316,444 | +1.91(+4.11%) |
Jul 18, 2022 | 46.95 | 47.73 | 46.09 | 46.41 | 28,096,710 | +0.08(+0.18%) |
Jul 15, 2022 | 43.56 | 46.92 | 42.81 | 46.32 | 93,938,512 | +5.41(+13.23%) |
Jul 14, 2022 | 41.23 | 41.23 | 40.26 | 40.91 | 29,496,194 | -1.26(-2.99%) |
Jul 13, 2022 | 42.36 | 42.43 | 41.39 | 42.17 | 23,507,268 | -0.58(-1.37%) |
Jul 12, 2022 | 42.25 | 43.50 | 42.17 | 42.76 | 18,301,946 | -0.06(-0.13%) |
Jul 11, 2022 | 43.02 | 43.38 | 42.72 | 42.81 | 13,789,749 | -0.58(-1.35%) |
Jul 08, 2022 | 43.80 | 44.08 | 43.17 | 43.39 | 12,720,499 | -0.10(-0.23%) |
Jul 07, 2022 | 43.48 | 43.84 | 43.20 | 43.50 | 16,948,746 | +0.72(+1.69%) |
Jul 06, 2022 | 42.91 | 43.27 | 42.13 | 42.77 | 16,131,667 | -0.43(-0.99%) |
Jul 05, 2022 | 42.35 | 43.24 | 41.64 | 43.20 | 20,677,360 | -0.24(-0.55%) |
Jul 01, 2022 | 42.39 | 43.60 | 42.02 | 43.44 | 17,861,812 | +0.82(+1.91%) |
Jun 30, 2022 | 42.84 | 43.29 | 41.95 | 42.63 | 22,873,684 | -1.03(-2.36%) |
Jun 29, 2022 | 43.80 | 44.30 | 43.22 | 43.65 | 22,630,412 | -0.10(-0.23%) |
Jun 28, 2022 | 44.86 | 45.52 | 43.51 | 43.76 | 23,779,068 | -0.57(-1.30%) |
Jun 27, 2022 | 44.54 | 44.86 | 43.79 | 44.33 | 22,868,634 | -0.03(-0.06%) |
Jun 24, 2022 | 42.23 | 44.73 | 42.20 | 44.36 | 29,479,280 | +1.40(+3.26%) |
Jun 23, 2022 | 43.44 | 43.48 | 42.25 | 42.96 | 26,014,268 | -0.79(-1.80%) |
Jun 22, 2022 | 43.87 | 44.47 | 43.51 | 43.75 | 21,316,734 | -0.70(-1.58%) |
Jun 21, 2022 | 44.45 | 44.80 | 44.04 | 44.45 | 21,915,830 | +1.33(+3.10%) |
Jun 17, 2022 | 43.67 | 43.83 | 42.63 | 43.12 | 37,907,912 | -0.34(-0.79%) |
Jun 16, 2022 | 43.38 | 43.74 | 42.60 | 43.46 | 26,693,808 | -0.64(-1.45%) |
Jun 15, 2022 | 43.07 | 44.66 | 43.05 | 44.10 | 32,364,666 | +1.50(+3.52%) |
Jun 14, 2022 | 42.81 | 43.31 | 42.22 | 42.60 | 27,225,106 | +0.25(+0.59%) |
Jun 13, 2022 | 43.25 | 43.57 | 42.08 | 42.35 | 32,686,144 | -1.87(-4.23%) |
Jun 10, 2022 | 45.16 | 45.55 | 43.90 | 44.22 | 31,226,742 | -2.09(-4.52%) |
Jun 09, 2022 | 47.77 | 47.83 | 46.31 | 46.31 | 15,412,744 | -1.33(-2.80%) |
Jun 08, 2022 | 47.92 | 48.29 | 47.32 | 47.65 | 14,243,388 | -0.64(-1.32%) |
Jun 07, 2022 | 47.30 | 48.41 | 47.12 | 48.29 | 16,752,668 | +0.65(+1.36%) |
Jun 06, 2022 | 48.01 | 48.72 | 47.61 | 47.64 | 19,929,616 | +0.06(+0.14%) |
Jun 03, 2022 | 48.26 | 48.50 | 47.47 | 47.57 | 17,856,336 | -1.02(-2.10%) |
Jun 02, 2022 | 48.57 | 48.66 | 47.83 | 48.59 | 18,851,990 | +0.04(+0.08%) |