Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.52 | 38.72 | 38.13 | 38.58 | 32,663,518 | -0.20(-0.51%) |
Feb 27, 2023 | 39.41 | 39.69 | 38.74 | 38.78 | 27,713,948 | -0.92(-2.32%) |
Feb 24, 2023 | 39.97 | 39.99 | 39.47 | 39.71 | 17,670,800 | -0.52(-1.30%) |
Feb 23, 2023 | 40.22 | 40.66 | 40.15 | 40.23 | 22,185,108 | -0.08(-0.19%) |
Feb 22, 2023 | 40.63 | 40.79 | 40.24 | 40.31 | 18,277,824 | -0.30(-0.75%) |
Feb 21, 2023 | 40.72 | 40.83 | 40.53 | 40.61 | 18,236,394 | -0.48(-1.18%) |
Feb 17, 2023 | 40.79 | 41.25 | 40.50 | 41.10 | 19,234,686 | +0.25(+0.61%) |
Feb 16, 2023 | 41.04 | 41.07 | 40.68 | 40.85 | 18,743,314 | -0.35(-0.85%) |
Feb 15, 2023 | 41.30 | 41.48 | 41.00 | 41.20 | 19,971,974 | -0.38(-0.91%) |
Feb 14, 2023 | 41.93 | 42.04 | 41.45 | 41.58 | 18,401,926 | -0.26(-0.61%) |
Feb 13, 2023 | 41.54 | 41.86 | 41.38 | 41.84 | 18,794,016 | +0.10(+0.25%) |
Feb 10, 2023 | 41.37 | 41.83 | 41.14 | 41.73 | 19,577,830 | +0.51(+1.25%) |
Feb 09, 2023 | 41.96 | 42.16 | 41.12 | 41.22 | 21,869,068 | -0.61(-1.46%) |
Feb 08, 2023 | 41.42 | 41.94 | 41.40 | 41.83 | 20,348,734 | +0.37(+0.89%) |
Feb 07, 2023 | 41.68 | 41.75 | 41.13 | 41.46 | 24,186,440 | -0.16(-0.39%) |
Feb 06, 2023 | 42.03 | 42.13 | 41.59 | 41.62 | 18,997,478 | -0.29(-0.68%) |
Feb 03, 2023 | 42.18 | 42.22 | 41.73 | 41.90 | 24,963,566 | -0.27(-0.63%) |
Feb 02, 2023 | 41.49 | 42.28 | 41.37 | 42.17 | 37,084,100 | +0.35(+0.84%) |
Feb 01, 2023 | 41.75 | 42.02 | 41.29 | 41.82 | 25,728,804 | -0.18(-0.43%) |
Jan 31, 2023 | 40.90 | 42.11 | 40.61 | 42.00 | 52,228,032 | +0.58(+1.40%) |
Jan 30, 2023 | 41.65 | 41.98 | 41.27 | 41.42 | 25,630,884 | -0.23(-0.55%) |
Jan 27, 2023 | 42.06 | 42.17 | 41.64 | 41.65 | 25,029,170 | -0.44(-1.04%) |
Jan 26, 2023 | 42.04 | 42.13 | 41.48 | 42.08 | 40,494,104 | -0.39(-0.92%) |
Jan 25, 2023 | 42.44 | 42.51 | 42.02 | 42.47 | 22,080,824 | +0.34(+0.81%) |
Jan 24, 2023 | 42.33 | 42.36 | 41.61 | 42.14 | 19,995,090 | -0.25(-0.60%) |
Jan 23, 2023 | 42.45 | 42.71 | 42.24 | 42.39 | 20,574,602 | -0.12(-0.29%) |
Jan 20, 2023 | 42.67 | 42.81 | 42.15 | 42.51 | 26,737,254 | +0.14(+0.33%) |
Jan 19, 2023 | 42.14 | 42.66 | 42.07 | 42.37 | 28,235,686 | -0.04(-0.09%) |
Jan 18, 2023 | 42.92 | 43.21 | 42.38 | 42.41 | 35,894,924 | -1.02(-2.34%) |
Jan 17, 2023 | 43.86 | 44.05 | 43.08 | 43.43 | 31,119,588 | -1.67(-3.70%) |
Jan 13, 2023 | 44.76 | 45.39 | 44.76 | 45.09 | 19,883,544 | +0.13(+0.29%) |
Jan 12, 2023 | 44.55 | 44.97 | 43.90 | 44.96 | 24,755,800 | +0.25(+0.55%) |
Jan 11, 2023 | 44.95 | 44.99 | 44.16 | 44.72 | 24,421,096 | -0.16(-0.36%) |
Jan 10, 2023 | 45.57 | 45.68 | 44.65 | 44.88 | 30,993,200 | -0.73(-1.59%) |
Jan 09, 2023 | 47.17 | 47.37 | 45.53 | 45.60 | 32,693,574 | -2.38(-4.97%) |
Jan 06, 2023 | 47.10 | 48.63 | 46.71 | 47.99 | 31,446,950 | +1.19(+2.54%) |
Jan 05, 2023 | 46.87 | 47.11 | 46.10 | 46.80 | 21,279,714 | -0.44(-0.94%) |
Jan 04, 2023 | 47.39 | 47.71 | 46.67 | 47.24 | 23,136,204 | -1.06(-2.20%) |
Jan 03, 2023 | 48.07 | 48.37 | 47.89 | 48.31 | 16,552,529 | +0.02(+0.04%) |
Dec 30, 2022 | 48.34 | 48.44 | 47.82 | 48.29 | 12,092,564 | -0.08(-0.18%) |
Dec 29, 2022 | 48.08 | 48.69 | 48.05 | 48.37 | 9,518,608 | +0.50(+1.04%) |
Dec 28, 2022 | 48.11 | 48.43 | 47.83 | 47.87 | 10,667,292 | -0.31(-0.65%) |
Dec 27, 2022 | 48.87 | 48.94 | 48.11 | 48.19 | 13,245,861 | -0.66(-1.35%) |
Dec 23, 2022 | 48.59 | 48.96 | 48.29 | 48.85 | 11,318,325 | +0.18(+0.37%) |
Dec 22, 2022 | 48.45 | 48.72 | 48.02 | 48.67 | 15,728,001 | -0.02(-0.04%) |
Dec 21, 2022 | 48.63 | 49.16 | 48.25 | 48.69 | 13,702,703 | +0.32(+0.66%) |
Dec 20, 2022 | 48.26 | 48.54 | 47.91 | 48.36 | 13,190,777 | -0.04(-0.08%) |
Dec 19, 2022 | 48.55 | 48.83 | 47.78 | 48.40 | 17,062,420 | -0.04(-0.08%) |
Dec 16, 2022 | 49.96 | 50.08 | 48.44 | 48.44 | 69,703,376 | -2.08(-4.12%) |
Dec 15, 2022 | 50.96 | 51.30 | 50.32 | 50.52 | 22,986,612 | -0.82(-1.60%) |
Dec 14, 2022 | 50.08 | 51.77 | 49.85 | 51.34 | 38,469,120 | +1.33(+2.66%) |
Dec 13, 2022 | 50.04 | 50.93 | 49.83 | 50.01 | 31,273,086 | +0.86(+1.74%) |
Dec 12, 2022 | 49.12 | 49.56 | 48.77 | 49.16 | 19,660,350 | +0.41(+0.85%) |
Dec 09, 2022 | 48.77 | 49.80 | 48.66 | 48.74 | 21,151,668 | -0.06(-0.12%) |
Dec 08, 2022 | 47.29 | 48.88 | 47.14 | 48.80 | 27,709,620 | +1.45(+3.07%) |
Dec 07, 2022 | 46.89 | 48.20 | 46.89 | 47.35 | 16,902,868 | +0.50(+1.07%) |
Dec 06, 2022 | 47.75 | 47.92 | 46.35 | 46.85 | 23,117,588 | -0.96(-2.01%) |
Dec 05, 2022 | 47.98 | 48.09 | 47.45 | 47.81 | 19,056,752 | -0.17(-0.35%) |
Dec 02, 2022 | 47.65 | 48.37 | 47.57 | 47.98 | 17,913,400 | -0.16(-0.33%) |
Dec 01, 2022 | 47.41 | 48.21 | 47.38 | 48.14 | 25,031,364 | +0.90(+1.90%) |
Nov 30, 2022 | 46.78 | 47.24 | 46.22 | 47.24 | 37,743,408 | +0.60(+1.29%) |
Nov 29, 2022 | 46.65 | 46.81 | 46.27 | 46.64 | 18,209,056 | -0.08(-0.16%) |
Nov 28, 2022 | 46.35 | 46.88 | 46.23 | 46.72 | 21,969,164 | +0.34(+0.73%) |
Nov 25, 2022 | 46.11 | 46.39 | 46.02 | 46.38 | 7,185,840 | +0.34(+0.74%) |
Nov 23, 2022 | 46.14 | 46.39 | 45.73 | 46.04 | 11,365,882 | -0.22(-0.47%) |
Nov 22, 2022 | 45.56 | 46.41 | 45.46 | 46.25 | 17,363,742 | +0.85(+1.87%) |
Nov 21, 2022 | 45.33 | 45.50 | 44.97 | 45.41 | 15,635,155 | -0.05(-0.10%) |
Nov 18, 2022 | 45.84 | 46.02 | 45.11 | 45.45 | 21,929,302 | -0.09(-0.21%) |
Nov 17, 2022 | 45.05 | 45.70 | 44.79 | 45.55 | 14,044,339 | +0.26(+0.58%) |
Nov 16, 2022 | 45.99 | 46.23 | 45.28 | 45.28 | 16,785,574 | -0.49(-1.07%) |
Nov 15, 2022 | 46.50 | 46.67 | 45.41 | 45.77 | 26,991,878 | -0.63(-1.36%) |
Nov 14, 2022 | 45.23 | 46.95 | 45.17 | 46.40 | 27,740,564 | +1.55(+3.45%) |
Nov 11, 2022 | 44.36 | 44.95 | 43.64 | 44.86 | 22,187,514 | +0.21(+0.46%) |
Nov 10, 2022 | 44.79 | 45.00 | 44.15 | 44.65 | 21,728,632 | +0.62(+1.41%) |
Nov 09, 2022 | 44.44 | 44.76 | 44.01 | 44.03 | 16,283,050 | -0.59(-1.33%) |
Nov 08, 2022 | 44.33 | 45.00 | 44.05 | 44.62 | 19,155,744 | +0.24(+0.55%) |
Nov 07, 2022 | 44.44 | 44.91 | 44.06 | 44.38 | 21,544,290 | -0.12(-0.28%) |
Nov 04, 2022 | 44.74 | 44.80 | 43.93 | 44.50 | 26,689,420 | +0.61(+1.40%) |
Nov 03, 2022 | 43.69 | 44.10 | 43.50 | 43.89 | 21,353,622 | -0.09(-0.21%) |
Nov 02, 2022 | 44.64 | 43.98 | 27,620,592 | -0.88(-1.96%) | ||
Nov 01, 2022 | 44.85 | 45.24 | 44.29 | 44.86 | 32,757,080 | +1.36(+3.14%) |
Oct 31, 2022 | 43.99 | 44.28 | 43.49 | 43.50 | 32,177,934 | -0.82(-1.86%) |
Oct 28, 2022 | 42.96 | 44.40 | 42.92 | 44.32 | 29,809,372 | +1.58(+3.69%) |
Oct 27, 2022 | 42.81 | 43.08 | 42.68 | 42.74 | 21,805,570 | -0.30(-0.69%) |
Oct 26, 2022 | 42.91 | 43.59 | 42.63 | 43.04 | 22,987,798 | +0.44(+1.03%) |
Oct 25, 2022 | 42.30 | 42.81 | 41.95 | 42.60 | 24,775,474 | +0.05(+0.11%) |
Oct 24, 2022 | 42.12 | 42.86 | 42.03 | 42.55 | 26,721,852 | +0.55(+1.31%) |
Oct 21, 2022 | 40.47 | 42.20 | 40.17 | 42.00 | 39,213,848 | +1.91(+4.75%) |
Oct 20, 2022 | 40.43 | 40.56 | 40.01 | 40.10 | 18,957,868 | -0.19(-0.46%) |
Oct 19, 2022 | 41.03 | 41.18 | 39.94 | 40.28 | 24,671,492 | -0.92(-2.22%) |
Oct 18, 2022 | 41.16 | 41.45 | 40.76 | 41.20 | 19,735,916 | +0.41(+1.01%) |
Oct 17, 2022 | 40.36 | 40.94 | 40.36 | 40.79 | 17,845,466 | +0.74(+1.84%) |
Oct 14, 2022 | 40.08 | 40.53 | 39.58 | 40.05 | 18,175,796 | -0.11(-0.28%) |
Oct 13, 2022 | 39.02 | 40.33 | 38.96 | 40.16 | 24,785,640 | +0.89(+2.26%) |
Oct 12, 2022 | 39.33 | 40.31 | 39.17 | 39.27 | 20,122,510 | +0.10(+0.26%) |
Oct 11, 2022 | 38.93 | 39.78 | 38.73 | 39.17 | 22,452,946 | +0.16(+0.41%) |
Oct 10, 2022 | 39.57 | 39.82 | 39.01 | 39.01 | 19,141,880 | -0.53(-1.35%) |
Oct 07, 2022 | 40.23 | 40.23 | 39.17 | 39.54 | 21,505,644 | -0.72(-1.79%) |
Oct 06, 2022 | 40.89 | 40.90 | 40.22 | 40.26 | 23,614,714 | -0.96(-2.33%) |
Oct 05, 2022 | 41.23 | 41.46 | 40.81 | 41.23 | 16,773,063 | -0.32(-0.76%) |
Oct 04, 2022 | 41.35 | 41.90 | 41.20 | 41.54 | 31,128,682 | +0.30(+0.72%) |
Oct 03, 2022 | 41.18 | 41.38 | 40.64 | 41.24 | 24,436,086 | +0.36(+0.87%) |
Sep 30, 2022 | 41.27 | 41.68 | 40.86 | 40.89 | 24,574,216 | -0.37(-0.91%) |
Sep 29, 2022 | 41.50 | 41.69 | 41.07 | 41.26 | 14,498,904 | -0.25(-0.61%) |
Sep 28, 2022 | 41.74 | 41.87 | 41.31 | 41.52 | 17,692,812 | +0.32(+0.77%) |
Sep 27, 2022 | 41.32 | 41.66 | 40.87 | 41.20 | 23,102,764 | +0.24(+0.59%) |
Sep 26, 2022 | 40.94 | 41.42 | 40.81 | 40.95 | 19,989,804 | -0.23(-0.57%) |
Sep 23, 2022 | 41.52 | 41.64 | 40.72 | 41.19 | 20,196,428 | -0.46(-1.10%) |
Sep 22, 2022 | 40.81 | 42.05 | 40.67 | 41.65 | 19,802,676 | +0.61(+1.48%) |
Sep 21, 2022 | 41.87 | 42.03 | 41.02 | 41.04 | 18,732,846 | -0.79(-1.90%) |
Sep 20, 2022 | 42.05 | 42.30 | 41.52 | 41.83 | 16,446,750 | -0.63(-1.47%) |
Sep 19, 2022 | 42.68 | 42.87 | 41.84 | 42.46 | 17,395,670 | -0.55(-1.28%) |
Sep 16, 2022 | 43.07 | 43.56 | 42.65 | 43.01 | 32,779,652 | +0.08(+0.20%) |
Sep 15, 2022 | 43.09 | 43.25 | 42.70 | 42.93 | 16,909,914 | -0.20(-0.46%) |
Sep 14, 2022 | 43.17 | 43.37 | 42.78 | 43.12 | 18,371,482 | -0.04(-0.09%) |
Sep 13, 2022 | 44.04 | 44.22 | 43.00 | 43.16 | 17,765,424 | -1.47(-3.29%) |
Sep 12, 2022 | 44.93 | 45.18 | 44.56 | 44.63 | 14,703,861 | -0.07(-0.17%) |
Sep 09, 2022 | 44.10 | 44.84 | 44.01 | 44.70 | 18,738,422 | +0.71(+1.61%) |
Sep 08, 2022 | 43.00 | 44.03 | 42.86 | 43.99 | 19,550,342 | +0.89(+2.06%) |
Sep 07, 2022 | 42.70 | 43.18 | 42.40 | 43.10 | 16,456,560 | +0.35(+0.81%) |
Sep 06, 2022 | 42.95 | 43.39 | 42.54 | 42.76 | 18,355,534 | +0.06(+0.13%) |
Sep 02, 2022 | 43.67 | 43.73 | 42.54 | 42.70 | 15,776,386 | -0.87(-1.99%) |
Sep 01, 2022 | 42.18 | 43.59 | 42.18 | 43.57 | 21,346,158 | +1.31(+3.10%) |
Aug 31, 2022 | 42.99 | 43.25 | 42.17 | 42.26 | 28,276,726 | -0.58(-1.35%) |
Aug 30, 2022 | 43.30 | 43.31 | 42.79 | 42.84 | 17,444,552 | -0.36(-0.82%) |
Aug 29, 2022 | 43.34 | 43.63 | 43.09 | 43.20 | 14,373,700 | -0.55(-1.26%) |
Aug 26, 2022 | 44.50 | 44.81 | 43.64 | 43.75 | 17,708,300 | -1.01(-2.25%) |
Aug 25, 2022 | 44.40 | 44.80 | 44.17 | 44.76 | 15,526,091 | +0.44(+0.99%) |
Aug 24, 2022 | 44.76 | 44.86 | 44.27 | 44.32 | 16,638,348 | -0.54(-1.21%) |
Aug 23, 2022 | 45.24 | 45.25 | 44.63 | 44.86 | 17,386,168 | -0.83(-1.82%) |
Aug 22, 2022 | 45.98 | 46.16 | 45.54 | 45.69 | 14,553,451 | -0.23(-0.51%) |
Aug 19, 2022 | 45.64 | 46.20 | 45.53 | 45.93 | 16,427,768 | +0.53(+1.17%) |
Aug 18, 2022 | 46.15 | 46.27 | 45.21 | 45.39 | 20,240,842 | -0.64(-1.40%) |
Aug 17, 2022 | 46.39 | 46.59 | 46.02 | 46.04 | 14,556,481 | -0.55(-1.18%) |
Aug 16, 2022 | 46.14 | 46.89 | 46.12 | 46.59 | 13,777,229 | +0.10(+0.22%) |
Aug 15, 2022 | 46.69 | 46.78 | 46.15 | 46.49 | 16,904,694 | -0.34(-0.72%) |
Aug 12, 2022 | 45.37 | 47.08 | 45.37 | 46.82 | 27,649,180 | +1.70(+3.77%) |
Aug 11, 2022 | 45.06 | 45.91 | 44.67 | 45.12 | 47,135,636 | -1.55(-3.32%) |
Aug 10, 2022 | 46.65 | 46.76 | 46.14 | 46.67 | 18,568,606 | +0.16(+0.34%) |
Aug 09, 2022 | 46.49 | 46.82 | 46.27 | 46.51 | 12,944,233 | +0.20(+0.42%) |
Aug 08, 2022 | 46.15 | 46.54 | 45.73 | 46.32 | 17,204,670 | +0.28(+0.61%) |
Aug 05, 2022 | 46.38 | 46.69 | 45.84 | 46.04 | 17,526,234 | -0.55(-1.18%) |
Aug 04, 2022 | 46.63 | 46.76 | 45.98 | 46.59 | 18,219,164 | +0.00(+0.00%) |
Aug 03, 2022 | 46.52 | 46.79 | 46.10 | 46.59 | 17,892,332 | +0.16(+0.34%) |
Aug 02, 2022 | 47.56 | 48.09 | 46.37 | 46.43 | 19,041,468 | -0.86(-1.82%) |
Aug 01, 2022 | 47.02 | 47.94 | 46.86 | 47.29 | 21,092,784 | +0.09(+0.20%) |
Jul 29, 2022 | 47.24 | 47.38 | 46.05 | 47.20 | 26,796,444 | -0.20(-0.41%) |
Jul 28, 2022 | 47.51 | 48.90 | 45.88 | 47.39 | 41,708,236 | -0.78(-1.61%) |
Jul 27, 2022 | 48.16 | 48.45 | 47.46 | 48.17 | 20,716,984 | -0.32(-0.67%) |
Jul 26, 2022 | 48.07 | 49.00 | 47.95 | 48.49 | 17,934,576 | +0.49(+1.02%) |
Jul 25, 2022 | 47.60 | 48.10 | 47.60 | 48.00 | 14,011,430 | +0.50(+1.05%) |
Jul 22, 2022 | 47.53 | 47.78 | 47.24 | 47.50 | 11,790,413 | +0.10(+0.22%) |
Jul 21, 2022 | 46.89 | 47.42 | 46.53 | 47.40 | 16,288,728 | +0.28(+0.59%) |
Jul 20, 2022 | 47.65 | 47.71 | 46.84 | 47.12 | 13,775,786 | -0.51(-1.07%) |
Jul 19, 2022 | 47.32 | 47.76 | 46.92 | 47.63 | 14,453,342 | +0.57(+1.22%) |
Jul 18, 2022 | 48.18 | 48.18 | 46.84 | 47.06 | 16,975,652 | -0.93(-1.93%) |
Jul 15, 2022 | 47.32 | 48.13 | 46.76 | 47.98 | 21,446,806 | +0.33(+0.70%) |
Jul 14, 2022 | 47.06 | 47.83 | 46.94 | 47.65 | 15,112,058 | -0.37(-0.77%) |
Jul 13, 2022 | 48.09 | 48.50 | 47.76 | 48.02 | 13,938,410 | -0.23(-0.48%) |
Jul 12, 2022 | 48.85 | 48.94 | 47.94 | 48.25 | 15,777,795 | -0.79(-1.61%) |
Jul 11, 2022 | 49.14 | 49.83 | 48.91 | 49.04 | 13,937,352 | -0.26(-0.53%) |
Jul 08, 2022 | 49.19 | 50.00 | 48.92 | 49.30 | 12,215,346 | -0.23(-0.47%) |
Jul 07, 2022 | 49.10 | 49.64 | 48.95 | 49.53 | 19,238,990 | +0.62(+1.27%) |
Jul 06, 2022 | 47.88 | 49.11 | 47.83 | 48.91 | 22,977,464 | +1.03(+2.15%) |
Jul 05, 2022 | 47.98 | 48.11 | 46.73 | 47.88 | 19,860,584 | -0.62(-1.28%) |
Jul 01, 2022 | 48.25 | 48.56 | 47.52 | 48.50 | 17,458,480 | -0.11(-0.23%) |
Jun 30, 2022 | 47.93 | 49.04 | 47.37 | 48.61 | 36,161,884 | +1.38(+2.92%) |
Jun 29, 2022 | 47.04 | 47.70 | 46.97 | 47.23 | 15,038,523 | +0.26(+0.55%) |
Jun 28, 2022 | 48.06 | 48.19 | 46.74 | 46.97 | 17,749,130 | -1.13(-2.35%) |
Jun 27, 2022 | 47.73 | 48.42 | 47.53 | 48.10 | 17,421,864 | +0.27(+0.56%) |
Jun 24, 2022 | 46.96 | 47.88 | 46.64 | 47.83 | 26,254,218 | +1.39(+2.99%) |
Jun 23, 2022 | 45.65 | 46.52 | 45.43 | 46.44 | 21,635,566 | +0.95(+2.08%) |
Jun 22, 2022 | 44.53 | 45.97 | 44.29 | 45.50 | 21,984,012 | +0.89(+2.00%) |
Jun 21, 2022 | 43.88 | 44.91 | 43.54 | 44.61 | 21,191,220 | +1.46(+3.40%) |
Jun 17, 2022 | 43.93 | 44.53 | 42.91 | 43.14 | 48,938,148 | -0.88(-2.00%) |
Jun 16, 2022 | 44.22 | 44.51 | 43.63 | 44.02 | 22,025,996 | -0.95(-2.12%) |
Jun 15, 2022 | 44.39 | 45.41 | 43.75 | 44.98 | 27,767,942 | +0.55(+1.23%) |
Jun 14, 2022 | 44.27 | 44.94 | 43.78 | 44.43 | 25,116,116 | +0.01(+0.02%) |
Jun 13, 2022 | 45.27 | 45.69 | 44.24 | 44.42 | 29,106,204 | -1.91(-4.12%) |
Jun 10, 2022 | 47.58 | 47.63 | 46.31 | 46.33 | 25,703,100 | -1.68(-3.50%) |
Jun 09, 2022 | 49.38 | 49.74 | 47.94 | 48.01 | 18,954,180 | -1.57(-3.16%) |
Jun 08, 2022 | 50.13 | 50.59 | 49.52 | 49.58 | 13,814,097 | -0.45(-0.91%) |
Jun 07, 2022 | 49.40 | 50.04 | 49.15 | 50.03 | 16,376,460 | +0.65(+1.31%) |
Jun 06, 2022 | 49.32 | 49.81 | 49.14 | 49.38 | 17,841,478 | +0.06(+0.11%) |
Jun 03, 2022 | 48.64 | 49.63 | 48.64 | 49.33 | 19,547,842 | +0.48(+0.99%) |
Jun 02, 2022 | 48.56 | 48.90 | 47.33 | 48.85 | 23,620,200 | +0.29(+0.59%) |
Jun 01, 2022 | 49.37 | 49.40 | 48.06 | 48.56 | 18,814,628 | -0.62(-1.26%) |
May 31, 2022 | 49.44 | 49.60 | 48.16 | 49.18 | 71,141,424 | -0.81(-1.61%) |
May 27, 2022 | 50.00 | 50.45 | 49.62 | 49.99 | 23,088,190 | -0.07(-0.15%) |
May 26, 2022 | 50.13 | 50.92 | 49.96 | 50.06 | 25,361,358 | +0.26(+0.52%) |
May 25, 2022 | 49.33 | 50.12 | 49.18 | 49.80 | 25,887,794 | +0.28(+0.56%) |
May 24, 2022 | 48.87 | 49.71 | 48.87 | 49.52 | 28,825,108 | +0.49(+1.00%) |
May 23, 2022 | 48.75 | 49.79 | 48.66 | 49.03 | 25,919,808 | +0.38(+0.78%) |
May 20, 2022 | 47.53 | 48.86 | 47.41 | 48.65 | 33,651,864 | +1.69(+3.59%) |
May 19, 2022 | 46.36 | 47.18 | 45.98 | 46.96 | 21,423,972 | +0.23(+0.50%) |
May 18, 2022 | 47.49 | 47.68 | 46.51 | 46.73 | 24,021,342 | -0.87(-1.83%) |
May 17, 2022 | 47.24 | 47.77 | 46.53 | 47.60 | 21,529,432 | +0.62(+1.32%) |
May 16, 2022 | 46.24 | 47.33 | 46.24 | 46.98 | 20,959,720 | +0.70(+1.50%) |
May 13, 2022 | 46.71 | 47.09 | 46.06 | 46.29 | 24,184,054 | -0.44(-0.93%) |
May 12, 2022 | 45.43 | 46.76 | 45.17 | 46.72 | 36,095,516 | +1.24(+2.73%) |
May 11, 2022 | 45.13 | 46.20 | 45.09 | 45.48 | 32,288,754 | -0.04(-0.08%) |
May 10, 2022 | 45.10 | 45.89 | 44.78 | 45.52 | 29,719,456 | +0.78(+1.75%) |
May 09, 2022 | 44.50 | 45.22 | 43.93 | 44.73 | 27,247,732 | -0.37(-0.82%) |
May 06, 2022 | 44.23 | 45.26 | 44.18 | 45.10 | 21,627,932 | +0.54(+1.22%) |
May 05, 2022 | 45.49 | 45.57 | 43.73 | 44.56 | 30,793,766 | -1.11(-2.44%) |
May 04, 2022 | 44.96 | 45.87 | 44.06 | 45.67 | 31,110,020 | +0.34(+0.75%) |
May 03, 2022 | 44.95 | 46.02 | 43.87 | 45.33 | 36,658,188 | +0.87(+1.97%) |
May 02, 2022 | 43.85 | 44.85 | 43.65 | 44.46 | 39,377,780 | -0.67(-1.49%) |
Apr 29, 2022 | 45.87 | 46.29 | 45.07 | 45.13 | 30,939,866 | -1.32(-2.85%) |
Apr 28, 2022 | 46.39 | 46.69 | 45.51 | 46.45 | 30,691,868 | +0.71(+1.55%) |
Apr 27, 2022 | 45.17 | 45.90 | 44.34 | 45.75 | 28,072,358 | +0.65(+1.45%) |
Apr 26, 2022 | 45.06 | 46.22 | 44.99 | 45.09 | 27,578,578 | +0.07(+0.16%) |
Apr 25, 2022 | 44.01 | 45.24 | 43.34 | 45.02 | 29,778,828 | +0.75(+1.70%) |
Apr 22, 2022 | 45.02 | 45.16 | 44.05 | 44.27 | 24,138,300 | -0.90(-2.00%) |
Apr 21, 2022 | 45.92 | 45.99 | 44.99 | 45.17 | 20,767,468 | -0.59(-1.29%) |
Apr 20, 2022 | 45.99 | 46.13 | 45.26 | 45.76 | 26,911,692 | -0.40(-0.86%) |
Apr 19, 2022 | 47.51 | 47.71 | 45.41 | 46.15 | 36,406,180 | -1.53(-3.20%) |
Apr 18, 2022 | 48.59 | 48.85 | 47.48 | 47.68 | 18,543,196 | -1.18(-2.41%) |
Apr 14, 2022 | 49.11 | 49.58 | 48.78 | 48.86 | 18,745,164 | +0.02(+0.04%) |
Apr 13, 2022 | 48.86 | 49.50 | 48.47 | 48.84 | 17,151,452 | -0.01(-0.02%) |
Apr 12, 2022 | 49.02 | 49.60 | 48.42 | 48.85 | 24,798,510 | -0.75(-1.52%) |
Apr 11, 2022 | 51.01 | 51.80 | 49.46 | 49.60 | 24,120,452 | -1.14(-2.25%) |
Apr 08, 2022 | 50.45 | 51.12 | 50.09 | 50.74 | 26,761,112 | +0.01(+0.02%) |
Apr 07, 2022 | 48.28 | 50.96 | 48.28 | 50.73 | 39,462,632 | +2.11(+4.33%) |
Apr 06, 2022 | 47.05 | 48.83 | 47.05 | 48.63 | 34,481,124 | +1.50(+3.18%) |
Apr 05, 2022 | 46.73 | 47.96 | 46.68 | 47.13 | 23,026,814 | +0.28(+0.59%) |
Apr 04, 2022 | 47.62 | 47.71 | 46.33 | 46.85 | 22,270,970 | -0.58(-1.22%) |
Apr 01, 2022 | 47.94 | 47.97 | 47.00 | 47.43 | 20,738,188 | -0.18(-0.39%) |
Mar 31, 2022 | 47.83 | 48.63 | 47.59 | 47.61 | 28,356,278 | -0.62(-1.28%) |
Mar 30, 2022 | 48.93 | 49.41 | 47.80 | 48.23 | 30,005,220 | -0.28(-0.57%) |
Mar 29, 2022 | 49.66 | 49.74 | 48.40 | 48.51 | 43,452,620 | -0.50(-1.01%) |
Mar 28, 2022 | 48.31 | 49.26 | 48.29 | 49.00 | 23,769,980 | +0.46(+0.95%) |
Mar 25, 2022 | 48.51 | 48.97 | 48.29 | 48.54 | 18,957,570 | +0.17(+0.36%) |
Mar 24, 2022 | 48.32 | 48.60 | 48.09 | 48.37 | 27,371,618 | +0.37(+0.77%) |
Mar 23, 2022 | 48.76 | 49.20 | 47.97 | 48.00 | 31,727,160 | -0.78(-1.60%) |
Mar 22, 2022 | 49.85 | 49.96 | 48.28 | 48.78 | 35,132,864 | -1.06(-2.12%) |
Mar 21, 2022 | 49.89 | 50.86 | 49.57 | 49.84 | 37,606,600 | -0.29(-0.59%) |
Mar 18, 2022 | 50.01 | 50.58 | 49.39 | 50.13 | 56,338,336 | +0.25(+0.50%) |
Mar 17, 2022 | 48.67 | 49.89 | 48.55 | 49.89 | 33,268,056 | +1.21(+2.49%) |
Mar 16, 2022 | 48.32 | 48.99 | 47.99 | 48.67 | 32,512,578 | +0.65(+1.36%) |
Mar 15, 2022 | 48.40 | 48.67 | 47.07 | 48.02 | 32,798,574 | -0.04(-0.08%) |
Mar 14, 2022 | 46.65 | 48.66 | 46.34 | 48.05 | 46,002,116 | +1.82(+3.94%) |
Mar 11, 2022 | 45.19 | 46.81 | 45.01 | 46.23 | 36,644,252 | +0.98(+2.17%) |
Mar 10, 2022 | 44.43 | 45.33 | 44.19 | 45.25 | 26,674,474 | +0.41(+0.92%) |
Mar 09, 2022 | 44.27 | 45.27 | 44.15 | 44.84 | 26,872,096 | +1.20(+2.76%) |
Mar 08, 2022 | 43.76 | 44.53 | 42.73 | 43.63 | 35,783,584 | -0.50(-1.13%) |
Mar 07, 2022 | 44.38 | 44.92 | 43.70 | 44.13 | 36,058,444 | -0.62(-1.38%) |
Mar 04, 2022 | 43.69 | 44.85 | 43.60 | 44.74 | 36,123,364 | +0.75(+1.71%) |
Mar 03, 2022 | 43.85 | 44.68 | 43.67 | 43.99 | 33,202,050 | +0.12(+0.27%) |
Mar 02, 2022 | 42.41 | 44.08 | 42.31 | 43.87 | 39,687,044 | +1.79(+4.26%) |