Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 41.68 | 41.93 | 41.24 | 41.62 | 8,944,024 | -0.10(-0.24%) |
Feb 27, 2023 | 42.39 | 42.49 | 41.66 | 41.72 | 10,225,059 | -0.56(-1.34%) |
Feb 24, 2023 | 42.36 | 42.48 | 42.09 | 42.28 | 6,364,102 | -0.30(-0.72%) |
Feb 23, 2023 | 42.31 | 42.75 | 42.20 | 42.59 | 7,010,438 | +0.33(+0.78%) |
Feb 22, 2023 | 42.49 | 43.00 | 42.16 | 42.26 | 7,706,283 | -0.27(-0.63%) |
Feb 21, 2023 | 43.02 | 43.09 | 41.93 | 42.53 | 9,185,993 | -0.56(-1.31%) |
Feb 17, 2023 | 42.58 | 43.13 | 42.36 | 43.09 | 8,729,423 | +0.60(+1.41%) |
Feb 16, 2023 | 42.49 | 42.71 | 42.18 | 42.49 | 6,047,577 | -0.22(-0.52%) |
Feb 15, 2023 | 42.29 | 42.72 | 42.29 | 42.71 | 5,458,729 | +0.22(+0.51%) |
Feb 14, 2023 | 42.89 | 42.92 | 42.39 | 42.50 | 7,136,715 | -0.39(-0.92%) |
Feb 13, 2023 | 42.51 | 42.95 | 42.42 | 42.89 | 5,988,632 | +0.55(+1.29%) |
Feb 10, 2023 | 41.68 | 42.40 | 41.59 | 42.35 | 7,696,263 | +0.82(+1.96%) |
Feb 09, 2023 | 41.78 | 41.87 | 41.29 | 41.53 | 6,513,058 | -0.15(-0.37%) |
Feb 08, 2023 | 41.53 | 41.73 | 41.45 | 41.68 | 6,398,363 | -0.05(-0.13%) |
Feb 07, 2023 | 41.85 | 41.96 | 41.46 | 41.74 | 7,716,676 | -0.36(-0.85%) |
Feb 06, 2023 | 42.14 | 42.34 | 42.00 | 42.10 | 6,591,376 | +0.04(+0.11%) |
Feb 03, 2023 | 42.13 | 42.19 | 41.62 | 42.05 | 11,429,787 | -0.05(-0.13%) |
Feb 02, 2023 | 42.45 | 42.59 | 41.80 | 42.10 | 11,066,061 | -0.51(-1.20%) |
Feb 01, 2023 | 41.28 | 42.75 | 40.80 | 42.62 | 16,422,987 | +2.24(+5.55%) |
Jan 31, 2023 | 40.03 | 40.38 | 39.77 | 40.37 | 8,456,417 | +0.48(+1.21%) |
Jan 30, 2023 | 39.62 | 40.20 | 39.58 | 39.89 | 7,661,621 | +0.32(+0.82%) |
Jan 27, 2023 | 39.77 | 39.94 | 39.48 | 39.57 | 10,315,519 | -0.13(-0.34%) |
Jan 26, 2023 | 40.13 | 40.16 | 39.55 | 39.70 | 10,538,013 | -0.57(-1.42%) |
Jan 25, 2023 | 40.11 | 42.12 | 39.80 | 40.28 | 8,961,257 | +0.13(+0.34%) |
Jan 24, 2023 | 46.23 | 46.23 | 34.14 | 40.14 | 5,565,122 | -0.03(-0.07%) |
Jan 23, 2023 | 40.37 | 40.64 | 40.12 | 40.17 | 8,436,464 | -0.12(-0.29%) |
Jan 20, 2023 | 40.03 | 40.35 | 39.82 | 40.29 | 9,372,246 | +0.36(+0.90%) |
Jan 19, 2023 | 39.59 | 40.29 | 39.55 | 39.93 | 9,027,910 | +0.48(+1.20%) |
Jan 18, 2023 | 40.47 | 40.52 | 38.90 | 39.45 | 14,827,606 | -1.03(-2.55%) |
Jan 17, 2023 | 41.03 | 41.27 | 40.37 | 40.48 | 8,044,815 | -0.41(-1.01%) |
Jan 13, 2023 | 40.62 | 40.92 | 40.46 | 40.89 | 7,009,561 | +0.20(+0.48%) |
Jan 12, 2023 | 41.15 | 41.17 | 40.65 | 40.70 | 6,325,752 | -0.38(-0.92%) |
Jan 11, 2023 | 41.40 | 41.63 | 40.76 | 41.07 | 7,517,953 | -0.15(-0.37%) |
Jan 10, 2023 | 41.59 | 41.72 | 41.09 | 41.23 | 7,760,635 | +0.01(+0.02%) |
Jan 09, 2023 | 41.64 | 41.77 | 41.17 | 41.22 | 7,673,251 | -0.42(-1.01%) |
Jan 06, 2023 | 41.20 | 41.90 | 41.09 | 41.64 | 7,843,747 | +0.97(+2.38%) |
Jan 05, 2023 | 40.64 | 40.79 | 40.33 | 40.67 | 8,532,071 | -0.04(-0.09%) |
Jan 04, 2023 | 40.72 | 41.14 | 40.50 | 40.71 | 8,820,417 | -0.10(-0.24%) |
Jan 03, 2023 | 40.99 | 41.12 | 40.57 | 40.81 | 5,715,970 | -0.17(-0.42%) |
Dec 30, 2022 | 41.11 | 41.23 | 40.72 | 40.98 | 5,605,920 | -0.14(-0.35%) |
Dec 29, 2022 | 41.15 | 41.38 | 41.03 | 41.12 | 4,763,122 | +0.02(+0.04%) |
Dec 28, 2022 | 41.81 | 41.94 | 41.09 | 41.10 | 6,522,034 | -0.56(-1.36%) |
Dec 27, 2022 | 41.55 | 41.73 | 41.41 | 41.67 | 8,873,520 | +0.22(+0.52%) |
Dec 23, 2022 | 41.04 | 41.45 | 40.79 | 41.45 | 7,540,754 | +0.41(+1.00%) |
Dec 22, 2022 | 40.85 | 41.05 | 40.54 | 41.04 | 7,484,998 | +0.17(+0.42%) |
Dec 21, 2022 | 40.89 | 41.02 | 40.70 | 40.87 | 9,338,196 | +0.08(+0.20%) |
Dec 20, 2022 | 40.88 | 40.92 | 40.47 | 40.79 | 9,525,642 | +0.05(+0.13%) |
Dec 19, 2022 | 40.97 | 41.25 | 40.36 | 40.73 | 8,978,840 | -0.16(-0.39%) |
Dec 16, 2022 | 41.13 | 41.15 | 40.33 | 40.89 | 17,290,654 | -0.34(-0.83%) |
Dec 15, 2022 | 41.27 | 41.39 | 40.67 | 41.24 | 9,131,226 | -0.16(-0.38%) |
Dec 14, 2022 | 41.31 | 41.74 | 41.07 | 41.39 | 9,832,961 | +0.28(+0.68%) |
Dec 13, 2022 | 41.45 | 41.50 | 41.02 | 41.11 | 16,034,790 | -0.13(-0.32%) |
Dec 12, 2022 | 41.14 | 41.28 | 40.68 | 41.24 | 6,292,030 | +0.22(+0.54%) |
Dec 09, 2022 | 41.09 | 41.25 | 40.96 | 41.02 | 7,040,868 | -0.13(-0.32%) |
Dec 08, 2022 | 40.73 | 41.27 | 40.58 | 41.16 | 6,660,967 | +0.43(+1.06%) |
Dec 07, 2022 | 40.80 | 40.90 | 40.52 | 40.73 | 7,044,672 | +0.14(+0.35%) |
Dec 06, 2022 | 41.44 | 41.62 | 40.36 | 40.59 | 8,790,632 | -0.86(-2.08%) |
Dec 05, 2022 | 41.33 | 42.07 | 41.31 | 41.45 | 8,483,889 | -0.39(-0.92%) |
Dec 02, 2022 | 41.08 | 41.85 | 41.08 | 41.83 | 8,714,402 | +0.54(+1.32%) |
Dec 01, 2022 | 41.03 | 41.42 | 40.89 | 41.29 | 10,377,289 | +0.38(+0.92%) |
Nov 30, 2022 | 40.27 | 40.91 | 39.69 | 40.91 | 12,873,530 | +0.67(+1.66%) |
Nov 29, 2022 | 39.75 | 40.26 | 39.65 | 40.24 | 7,852,312 | +0.59(+1.48%) |
Nov 28, 2022 | 39.29 | 39.83 | 39.28 | 39.65 | 7,697,025 | +0.36(+0.92%) |
Nov 25, 2022 | 39.52 | 39.65 | 39.21 | 39.29 | 3,113,833 | -0.25(-0.62%) |
Nov 23, 2022 | 39.71 | 39.79 | 39.19 | 39.54 | 5,912,073 | -0.12(-0.31%) |
Nov 22, 2022 | 39.52 | 39.72 | 39.36 | 39.66 | 6,909,653 | +0.32(+0.80%) |
Nov 21, 2022 | 39.02 | 39.37 | 38.70 | 39.35 | 8,703,586 | +0.53(+1.36%) |
Nov 18, 2022 | 38.66 | 38.90 | 38.43 | 38.82 | 10,977,099 | +0.47(+1.21%) |
Nov 17, 2022 | 38.13 | 38.42 | 38.02 | 38.35 | 8,919,766 | +0.08(+0.21%) |
Nov 16, 2022 | 38.43 | 38.52 | 37.96 | 38.28 | 11,262,512 | -0.07(-0.18%) |
Nov 15, 2022 | 38.95 | 39.10 | 37.92 | 38.35 | 10,539,843 | -0.26(-0.68%) |
Nov 14, 2022 | 39.14 | 39.42 | 38.60 | 38.61 | 9,274,705 | -0.37(-0.95%) |
Nov 11, 2022 | 38.68 | 39.05 | 37.99 | 38.98 | 11,181,575 | +0.14(+0.36%) |
Nov 10, 2022 | 39.55 | 39.72 | 38.40 | 38.84 | 14,038,330 | -0.87(-2.19%) |
Nov 09, 2022 | 40.24 | 40.27 | 39.63 | 39.71 | 6,091,889 | -0.61(-1.50%) |
Nov 08, 2022 | 40.35 | 40.53 | 39.84 | 40.31 | 7,840,558 | +0.02(+0.04%) |
Nov 07, 2022 | 40.08 | 40.39 | 39.09 | 40.30 | 9,422,855 | +0.33(+0.84%) |
Nov 04, 2022 | 39.75 | 40.14 | 39.52 | 39.96 | 6,275,887 | +0.52(+1.31%) |
Nov 03, 2022 | 39.06 | 39.67 | 38.92 | 39.44 | 6,496,588 | +0.06(+0.16%) |
Nov 02, 2022 | 40.26 | 39.36 | 39.38 | 10,249,166 | -1.14(-2.82%) | |
Nov 01, 2022 | 40.77 | 40.99 | 40.41 | 40.52 | 5,532,541 | -0.11(-0.28%) |
Oct 31, 2022 | 40.53 | 40.71 | 40.32 | 40.64 | 8,779,627 | -0.04(-0.09%) |
Oct 28, 2022 | 40.31 | 41.08 | 40.01 | 40.67 | 10,536,441 | +0.78(+1.96%) |
Oct 27, 2022 | 39.64 | 40.90 | 39.63 | 39.89 | 12,902,285 | -0.78(-1.92%) |
Oct 26, 2022 | 40.37 | 41.00 | 40.30 | 40.67 | 13,816,063 | +0.50(+1.25%) |
Oct 25, 2022 | 39.81 | 40.25 | 39.62 | 40.17 | 9,427,777 | +0.29(+0.73%) |
Oct 24, 2022 | 39.39 | 39.94 | 39.38 | 39.88 | 9,596,925 | +0.82(+2.09%) |
Oct 21, 2022 | 38.21 | 39.11 | 38.11 | 39.07 | 8,506,577 | +0.81(+2.11%) |
Oct 20, 2022 | 39.42 | 39.48 | 38.22 | 38.26 | 11,055,779 | -0.97(-2.48%) |
Oct 19, 2022 | 39.42 | 39.54 | 39.02 | 39.23 | 6,751,803 | -0.09(-0.22%) |
Oct 18, 2022 | 39.69 | 39.88 | 39.16 | 39.32 | 8,170,623 | +0.16(+0.40%) |
Oct 17, 2022 | 40.01 | 40.22 | 39.00 | 39.16 | 8,962,995 | -0.56(-1.41%) |
Oct 14, 2022 | 40.40 | 40.92 | 39.69 | 39.72 | 12,784,735 | -0.58(-1.44%) |
Oct 13, 2022 | 39.23 | 40.37 | 38.97 | 40.30 | 13,557,738 | +1.00(+2.55%) |
Oct 12, 2022 | 38.93 | 39.79 | 38.87 | 39.30 | 12,290,698 | +0.35(+0.90%) |
Oct 11, 2022 | 38.84 | 39.59 | 38.60 | 38.95 | 16,583,830 | +0.78(+2.05%) |
Oct 10, 2022 | 37.78 | 38.42 | 37.77 | 38.17 | 12,988,954 | +0.56(+1.49%) |
Oct 07, 2022 | 37.70 | 38.06 | 37.18 | 37.61 | 11,983,129 | -0.15(-0.40%) |
Oct 06, 2022 | 37.60 | 37.84 | 37.34 | 37.76 | 12,700,321 | +0.08(+0.21%) |
Oct 05, 2022 | 37.13 | 37.92 | 37.04 | 37.68 | 7,441,469 | +0.35(+0.94%) |
Oct 04, 2022 | 36.61 | 37.35 | 36.49 | 37.33 | 9,557,123 | +0.99(+2.73%) |
Oct 03, 2022 | 35.88 | 36.51 | 35.78 | 36.33 | 10,609,542 | +0.87(+2.45%) |
Sep 30, 2022 | 36.35 | 36.44 | 35.44 | 35.46 | 10,385,553 | -0.69(-1.92%) |
Sep 29, 2022 | 36.24 | 36.32 | 35.94 | 36.16 | 6,643,153 | -0.21(-0.58%) |
Sep 28, 2022 | 36.05 | 36.54 | 35.67 | 36.37 | 7,568,050 | +0.54(+1.52%) |
Sep 27, 2022 | 36.76 | 37.18 | 35.76 | 35.83 | 9,597,626 | -0.60(-1.64%) |
Sep 26, 2022 | 36.53 | 36.87 | 36.12 | 36.42 | 12,395,967 | -0.18(-0.50%) |
Sep 23, 2022 | 37.55 | 37.62 | 35.87 | 36.61 | 14,686,037 | -1.40(-3.67%) |
Sep 22, 2022 | 38.01 | 38.35 | 37.87 | 38.00 | 8,708,960 | +0.23(+0.60%) |
Sep 21, 2022 | 37.91 | 38.44 | 37.77 | 37.77 | 9,023,342 | +0.08(+0.21%) |
Sep 20, 2022 | 37.51 | 37.81 | 37.40 | 37.70 | 7,457,065 | +0.01(+0.02%) |
Sep 19, 2022 | 36.85 | 37.77 | 36.85 | 37.69 | 14,387,258 | +0.54(+1.47%) |
Sep 16, 2022 | 36.90 | 37.25 | 36.72 | 37.14 | 32,801,322 | +0.25(+0.67%) |
Sep 15, 2022 | 36.58 | 37.00 | 36.51 | 36.90 | 11,139,779 | +0.22(+0.60%) |
Sep 14, 2022 | 36.98 | 37.06 | 36.37 | 36.68 | 13,647,587 | -0.24(-0.64%) |
Sep 13, 2022 | 38.68 | 38.72 | 36.89 | 36.91 | 20,157,314 | -1.87(-4.83%) |
Sep 12, 2022 | 39.14 | 39.24 | 38.74 | 38.79 | 12,432,659 | -0.36(-0.92%) |
Sep 09, 2022 | 38.86 | 39.39 | 38.69 | 39.15 | 9,130,014 | +0.36(+0.93%) |
Sep 08, 2022 | 38.66 | 38.94 | 38.37 | 38.79 | 10,069,133 | +0.17(+0.44%) |
Sep 07, 2022 | 38.36 | 38.63 | 37.90 | 38.62 | 11,939,752 | +0.33(+0.85%) |
Sep 06, 2022 | 38.83 | 39.42 | 38.23 | 38.29 | 14,017,462 | -0.37(-0.96%) |
Sep 02, 2022 | 39.24 | 39.45 | 38.51 | 38.66 | 9,958,627 | -0.32(-0.82%) |
Sep 01, 2022 | 38.66 | 39.08 | 38.47 | 38.98 | 7,989,943 | +0.21(+0.55%) |
Aug 31, 2022 | 38.81 | 39.11 | 38.67 | 38.76 | 7,714,335 | +0.00(+0.00%) |
Aug 30, 2022 | 39.28 | 39.35 | 38.65 | 38.76 | 9,256,485 | -0.51(-1.29%) |
Aug 29, 2022 | 39.35 | 39.56 | 39.16 | 39.27 | 7,279,415 | -0.15(-0.37%) |
Aug 26, 2022 | 39.95 | 40.04 | 39.39 | 39.41 | 8,068,271 | -0.44(-1.10%) |
Aug 25, 2022 | 39.43 | 39.92 | 39.31 | 39.85 | 8,062,337 | +0.51(+1.29%) |
Aug 24, 2022 | 39.09 | 39.38 | 39.00 | 39.35 | 4,947,679 | +0.23(+0.59%) |
Aug 23, 2022 | 38.90 | 39.18 | 38.77 | 39.11 | 6,238,244 | +0.13(+0.33%) |
Aug 22, 2022 | 38.97 | 39.25 | 38.92 | 38.98 | 8,225,762 | -0.08(-0.20%) |
Aug 19, 2022 | 39.12 | 39.41 | 38.93 | 39.06 | 10,585,861 | -0.12(-0.31%) |
Aug 18, 2022 | 39.12 | 39.21 | 38.91 | 39.18 | 4,424,046 | +0.14(+0.35%) |
Aug 17, 2022 | 39.20 | 39.22 | 38.90 | 39.04 | 4,502,477 | -0.25(-0.63%) |
Aug 16, 2022 | 38.90 | 39.41 | 38.82 | 39.29 | 7,546,905 | +0.40(+1.02%) |
Aug 15, 2022 | 38.79 | 38.97 | 38.34 | 38.90 | 7,210,748 | +0.11(+0.29%) |
Aug 12, 2022 | 38.83 | 38.98 | 38.66 | 38.79 | 8,557,729 | +0.02(+0.04%) |
Aug 11, 2022 | 38.60 | 39.04 | 38.49 | 38.77 | 4,889,914 | +0.33(+0.87%) |
Aug 10, 2022 | 38.19 | 38.48 | 38.09 | 38.43 | 5,491,176 | +0.45(+1.18%) |
Aug 09, 2022 | 38.16 | 38.19 | 37.81 | 37.99 | 4,999,226 | +0.00(+0.00%) |
Aug 08, 2022 | 38.13 | 38.27 | 37.97 | 37.99 | 5,284,298 | +0.10(+0.27%) |
Aug 05, 2022 | 37.94 | 37.94 | 37.61 | 37.88 | 5,663,834 | -0.13(-0.34%) |
Aug 04, 2022 | 37.92 | 38.13 | 37.64 | 38.01 | 7,508,765 | +0.02(+0.05%) |
Aug 03, 2022 | 37.80 | 38.13 | 37.56 | 38.00 | 7,193,496 | +0.34(+0.91%) |
Aug 02, 2022 | 37.88 | 37.96 | 37.16 | 37.65 | 9,736,805 | -0.19(-0.50%) |
Aug 01, 2022 | 37.55 | 38.04 | 37.55 | 37.84 | 11,016,457 | +0.16(+0.43%) |
Jul 29, 2022 | 37.55 | 37.90 | 37.44 | 37.68 | 13,767,049 | -0.12(-0.32%) |
Jul 28, 2022 | 37.80 | 38.23 | 37.57 | 37.80 | 8,236,269 | -0.06(-0.16%) |
Jul 27, 2022 | 37.78 | 37.97 | 37.43 | 37.86 | 10,876,955 | -0.06(-0.16%) |
Jul 26, 2022 | 37.64 | 38.02 | 37.64 | 37.92 | 6,523,113 | +0.27(+0.71%) |
Jul 25, 2022 | 37.16 | 37.69 | 37.09 | 37.65 | 6,225,514 | +0.64(+1.72%) |
Jul 22, 2022 | 36.85 | 37.19 | 36.79 | 37.02 | 6,415,259 | +0.27(+0.75%) |
Jul 21, 2022 | 36.12 | 36.76 | 36.09 | 36.74 | 8,200,878 | +0.39(+1.06%) |
Jul 20, 2022 | 36.85 | 36.93 | 36.26 | 36.36 | 10,155,954 | -0.55(-1.49%) |
Jul 19, 2022 | 36.65 | 36.98 | 36.60 | 36.91 | 8,393,376 | +0.59(+1.63%) |
Jul 18, 2022 | 36.36 | 36.66 | 36.13 | 36.31 | 12,220,652 | +0.24(+0.67%) |
Jul 15, 2022 | 36.29 | 36.32 | 35.69 | 36.07 | 16,656,450 | +0.31(+0.86%) |
Jul 14, 2022 | 35.65 | 35.86 | 35.39 | 35.76 | 10,080,222 | -0.28(-0.79%) |
Jul 13, 2022 | 36.16 | 36.48 | 35.99 | 36.05 | 8,830,795 | -0.30(-0.83%) |
Jul 12, 2022 | 36.11 | 37.22 | 36.03 | 36.35 | 10,311,922 | +0.31(+0.86%) |
Jul 11, 2022 | 35.87 | 36.88 | 35.78 | 36.04 | 12,404,250 | +0.37(+1.04%) |
Jul 08, 2022 | 35.47 | 35.93 | 35.42 | 35.67 | 8,067,750 | -0.25(-0.69%) |
Jul 07, 2022 | 35.63 | 36.07 | 35.58 | 35.92 | 10,136,015 | +0.56(+1.58%) |
Jul 06, 2022 | 36.34 | 36.48 | 35.28 | 35.36 | 13,283,573 | -0.48(-1.34%) |
Jul 05, 2022 | 35.89 | 35.94 | 35.23 | 35.84 | 9,812,715 | -0.46(-1.25%) |
Jul 01, 2022 | 35.70 | 36.35 | 35.45 | 36.30 | 9,456,670 | +0.41(+1.15%) |
Jun 30, 2022 | 35.56 | 36.06 | 35.40 | 35.88 | 12,287,913 | +0.01(+0.02%) |
Jun 29, 2022 | 35.69 | 36.72 | 35.58 | 35.87 | 14,402,639 | -1.23(-3.31%) |
Jun 28, 2022 | 37.56 | 37.90 | 36.95 | 37.10 | 11,473,821 | +0.00(+0.00%) |
Jun 27, 2022 | 37.43 | 37.80 | 37.06 | 37.10 | 13,701,202 | -0.18(-0.48%) |
Jun 24, 2022 | 37.18 | 37.65 | 36.27 | 37.28 | 36,531,824 | +0.76(+2.09%) |
Jun 23, 2022 | 35.51 | 36.59 | 35.51 | 36.52 | 21,741,280 | +0.87(+2.43%) |
Jun 22, 2022 | 38.90 | 38.90 | 35.22 | 35.65 | 48,594,388 | -3.61(-9.19%) |
Jun 21, 2022 | 39.18 | 39.33 | 38.68 | 39.26 | 17,383,494 | +0.34(+0.86%) |
Jun 17, 2022 | 39.33 | 39.33 | 38.70 | 38.92 | 35,926,768 | -0.06(-0.15%) |
Jun 16, 2022 | 38.59 | 39.07 | 38.09 | 38.98 | 18,724,986 | -0.25(-0.63%) |
Jun 15, 2022 | 40.08 | 40.34 | 38.76 | 39.23 | 25,973,730 | -0.53(-1.34%) |
Jun 14, 2022 | 39.86 | 40.05 | 39.36 | 39.77 | 15,115,768 | +0.03(+0.06%) |
Jun 13, 2022 | 40.40 | 40.81 | 39.61 | 39.74 | 21,459,272 | -1.50(-3.64%) |
Jun 10, 2022 | 40.52 | 41.62 | 40.37 | 41.24 | 15,932,661 | +0.24(+0.58%) |
Jun 09, 2022 | 41.73 | 42.40 | 40.99 | 41.00 | 30,028,566 | -0.70(-1.68%) |
Jun 08, 2022 | 43.86 | 44.03 | 41.65 | 41.70 | 37,721,744 | -3.81(-8.37%) |
Jun 07, 2022 | 44.89 | 45.55 | 44.67 | 45.51 | 6,455,133 | +0.35(+0.78%) |
Jun 06, 2022 | 45.49 | 45.64 | 45.09 | 45.16 | 9,728,546 | -0.19(-0.43%) |
Jun 03, 2022 | 45.55 | 45.82 | 45.23 | 45.35 | 5,678,777 | -0.28(-0.61%) |
Jun 02, 2022 | 45.65 | 45.71 | 44.56 | 45.63 | 6,979,180 | +0.06(+0.13%) |
Jun 01, 2022 | 45.70 | 45.82 | 45.02 | 45.57 | 8,079,447 | -0.01(-0.02%) |
May 31, 2022 | 45.76 | 45.80 | 45.09 | 45.58 | 13,411,208 | -0.29(-0.62%) |
May 27, 2022 | 46.03 | 46.14 | 45.60 | 45.87 | 8,730,244 | -0.06(-0.13%) |
May 26, 2022 | 45.41 | 46.25 | 45.41 | 45.93 | 8,634,625 | +0.51(+1.13%) |
May 25, 2022 | 44.72 | 45.57 | 44.45 | 45.41 | 10,915,318 | +0.81(+1.81%) |
May 24, 2022 | 44.05 | 44.66 | 43.84 | 44.60 | 12,533,375 | +0.68(+1.55%) |
May 23, 2022 | 43.45 | 44.17 | 43.45 | 43.92 | 12,501,358 | +0.87(+2.02%) |
May 20, 2022 | 43.30 | 43.65 | 42.64 | 43.05 | 19,189,178 | +0.00(+0.00%) |
May 19, 2022 | 44.33 | 44.48 | 42.99 | 43.05 | 16,246,029 | -1.78(-3.97%) |
May 18, 2022 | 45.64 | 45.66 | 44.68 | 44.83 | 11,800,061 | -0.88(-1.92%) |
May 17, 2022 | 45.52 | 45.89 | 45.18 | 45.71 | 10,045,011 | +0.42(+0.93%) |
May 16, 2022 | 44.84 | 45.60 | 44.62 | 45.29 | 8,619,235 | +0.59(+1.32%) |
May 13, 2022 | 44.21 | 44.74 | 44.06 | 44.70 | 9,665,286 | +0.73(+1.67%) |
May 12, 2022 | 43.99 | 44.45 | 43.53 | 43.96 | 14,459,674 | +0.40(+0.93%) |
May 11, 2022 | 43.81 | 44.45 | 43.43 | 43.56 | 19,080,334 | +0.10(+0.23%) |
May 10, 2022 | 45.37 | 45.50 | 42.44 | 43.46 | 30,087,454 | -3.11(-6.68%) |
May 09, 2022 | 47.61 | 48.06 | 46.45 | 46.57 | 20,085,972 | -1.10(-2.32%) |
May 06, 2022 | 46.93 | 47.82 | 46.84 | 47.67 | 13,661,679 | +0.52(+1.11%) |
May 05, 2022 | 47.57 | 47.81 | 46.88 | 47.15 | 11,885,997 | -0.38(-0.80%) |
May 04, 2022 | 46.95 | 47.53 | 46.60 | 47.53 | 9,386,723 | +0.81(+1.73%) |
May 03, 2022 | 46.72 | 47.16 | 46.18 | 46.72 | 10,034,694 | +0.05(+0.11%) |
May 02, 2022 | 47.27 | 47.49 | 45.90 | 46.67 | 12,062,299 | -0.16(-0.34%) |
Apr 29, 2022 | 47.15 | 48.02 | 46.79 | 46.83 | 12,934,225 | +0.31(+0.67%) |
Apr 28, 2022 | 45.50 | 46.73 | 44.87 | 46.52 | 9,676,867 | +0.24(+0.51%) |
Apr 27, 2022 | 46.26 | 46.95 | 46.14 | 46.28 | 9,429,310 | +0.03(+0.07%) |
Apr 26, 2022 | 46.62 | 46.96 | 46.23 | 46.25 | 8,203,908 | -0.29(-0.63%) |
Apr 25, 2022 | 46.51 | 46.74 | 45.86 | 46.54 | 14,411,649 | -0.25(-0.54%) |
Apr 22, 2022 | 47.61 | 47.74 | 46.74 | 46.79 | 10,051,329 | -0.84(-1.77%) |
Apr 21, 2022 | 46.74 | 48.07 | 46.65 | 47.64 | 10,276,231 | +0.98(+2.10%) |
Apr 20, 2022 | 46.63 | 46.85 | 46.36 | 46.66 | 8,291,039 | +0.13(+0.27%) |
Apr 19, 2022 | 46.32 | 46.61 | 46.13 | 46.53 | 8,392,731 | +0.52(+1.14%) |
Apr 18, 2022 | 46.27 | 46.49 | 46.01 | 46.01 | 6,828,408 | -0.32(-0.69%) |
Apr 14, 2022 | 46.12 | 46.57 | 46.05 | 46.33 | 14,494,540 | +0.15(+0.33%) |
Apr 13, 2022 | 46.22 | 46.62 | 46.07 | 46.18 | 10,335,167 | -0.09(-0.20%) |
Apr 12, 2022 | 45.74 | 46.30 | 45.64 | 46.27 | 9,569,542 | +0.39(+0.84%) |
Apr 11, 2022 | 45.91 | 46.14 | 45.55 | 45.88 | 7,594,596 | +0.29(+0.63%) |
Apr 08, 2022 | 45.29 | 45.82 | 45.20 | 45.60 | 8,810,835 | +0.32(+0.71%) |
Apr 07, 2022 | 45.27 | 45.33 | 44.78 | 45.28 | 7,326,303 | -0.08(-0.19%) |
Apr 06, 2022 | 45.02 | 45.39 | 44.83 | 45.36 | 9,153,339 | +1.00(+2.26%) |
Apr 05, 2022 | 44.21 | 44.96 | 44.15 | 44.36 | 9,313,974 | -0.07(-0.15%) |
Apr 04, 2022 | 44.43 | 44.51 | 43.86 | 44.43 | 7,937,115 | +0.01(+0.02%) |
Apr 01, 2022 | 44.29 | 44.48 | 43.94 | 44.42 | 6,432,464 | +0.39(+0.88%) |
Mar 31, 2022 | 43.81 | 44.23 | 43.71 | 44.03 | 8,331,415 | +0.17(+0.38%) |
Mar 30, 2022 | 43.57 | 43.86 | 43.34 | 43.86 | 7,891,811 | +0.31(+0.72%) |
Mar 29, 2022 | 43.66 | 43.85 | 43.14 | 43.55 | 10,118,284 | -0.29(-0.67%) |
Mar 28, 2022 | 44.19 | 44.47 | 43.41 | 43.84 | 12,103,776 | -1.34(-2.97%) |
Mar 25, 2022 | 44.45 | 45.20 | 44.42 | 45.18 | 9,068,841 | +0.94(+2.13%) |
Mar 24, 2022 | 44.24 | 44.39 | 43.73 | 44.24 | 13,585,180 | +0.15(+0.34%) |
Mar 23, 2022 | 44.29 | 44.44 | 44.02 | 44.09 | 10,673,462 | -0.07(-0.17%) |
Mar 22, 2022 | 44.12 | 44.70 | 43.77 | 44.16 | 11,093,407 | +0.88(+2.03%) |
Mar 21, 2022 | 42.95 | 43.55 | 42.91 | 43.28 | 11,258,654 | +0.47(+1.10%) |
Mar 18, 2022 | 43.04 | 43.14 | 42.54 | 42.81 | 30,232,206 | -0.01(-0.02%) |
Mar 17, 2022 | 42.48 | 42.98 | 42.32 | 42.82 | 9,417,554 | +0.34(+0.80%) |
Mar 16, 2022 | 42.38 | 42.62 | 41.79 | 42.48 | 12,910,290 | -0.22(-0.50%) |
Mar 15, 2022 | 42.53 | 42.97 | 42.29 | 42.70 | 10,073,643 | +0.83(+1.98%) |
Mar 14, 2022 | 41.96 | 42.35 | 41.25 | 41.87 | 13,599,820 | +0.05(+0.12%) |
Mar 11, 2022 | 42.32 | 42.71 | 41.76 | 41.82 | 11,389,780 | -0.62(-1.46%) |
Mar 10, 2022 | 42.16 | 42.44 | 9,131,797 | +0.19(+0.45%) | ||
Mar 09, 2022 | 42.71 | 42.88 | 42.16 | 42.25 | 11,793,768 | +0.09(+0.22%) |
Mar 08, 2022 | 43.82 | 44.01 | 41.95 | 42.16 | 17,537,042 | -1.62(-3.71%) |
Mar 07, 2022 | 43.74 | 44.34 | 43.28 | 43.78 | 11,583,253 | -0.53(-1.20%) |
Mar 04, 2022 | 43.10 | 44.36 | 43.08 | 44.31 | 10,804,359 | +0.27(+0.60%) |
Mar 03, 2022 | 43.76 | 44.60 | 43.75 | 44.05 | 14,268,075 | +0.30(+0.68%) |
Mar 02, 2022 | 42.66 | 44.15 | 42.59 | 43.75 | 15,445,159 | +1.03(+2.40%) |