Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 54.73 | 56.21 | 54.73 | 55.99 | 1,948,784 | +1.59(+2.93%) |
Mar 30, 2023 | 54.81 | 54.89 | 54.13 | 54.40 | 1,469,443 | -0.06(-0.11%) |
Mar 29, 2023 | 55.59 | 55.62 | 53.98 | 54.46 | 2,264,547 | -0.52(-0.95%) |
Mar 28, 2023 | 54.82 | 55.82 | 54.65 | 54.98 | 1,715,569 | +0.17(+0.31%) |
Mar 27, 2023 | 55.29 | 55.48 | 54.23 | 54.81 | 2,231,944 | -0.02(-0.04%) |
Mar 24, 2023 | 54.43 | 54.89 | 53.97 | 54.83 | 1,324,609 | -0.15(-0.27%) |
Mar 23, 2023 | 55.67 | 56.67 | 54.60 | 54.98 | 1,494,989 | -0.40(-0.71%) |
Mar 22, 2023 | 56.79 | 57.71 | 55.38 | 55.38 | 2,573,757 | -0.73(-1.31%) |
Mar 21, 2023 | 54.39 | 56.57 | 54.09 | 56.11 | 3,902,937 | +3.58(+6.82%) |
Mar 20, 2023 | 53.33 | 53.68 | 51.76 | 52.53 | 1,568,199 | -0.57(-1.08%) |
Mar 17, 2023 | 54.34 | 54.45 | 52.68 | 53.10 | 3,004,785 | -1.30(-2.38%) |
Mar 16, 2023 | 52.40 | 54.47 | 52.11 | 54.40 | 1,651,585 | +1.55(+2.94%) |
Mar 15, 2023 | 51.65 | 53.45 | 51.10 | 52.84 | 2,688,901 | +0.37(+0.70%) |
Mar 14, 2023 | 54.33 | 55.02 | 51.52 | 52.48 | 2,836,965 | -0.49(-0.93%) |
Mar 13, 2023 | 54.70 | 54.74 | 52.68 | 52.97 | 3,492,044 | -2.62(-4.72%) |
Mar 10, 2023 | 56.42 | 56.73 | 55.37 | 55.60 | 1,328,624 | -0.88(-1.56%) |
Mar 09, 2023 | 58.29 | 58.53 | 56.42 | 56.48 | 1,656,043 | -1.56(-2.69%) |
Mar 08, 2023 | 57.61 | 58.13 | 57.20 | 58.04 | 1,516,446 | +0.36(+0.62%) |
Mar 07, 2023 | 57.74 | 58.34 | 57.18 | 57.68 | 1,439,153 | -0.08(-0.14%) |
Mar 06, 2023 | 58.52 | 58.99 | 57.56 | 57.76 | 1,609,459 | -0.82(-1.40%) |
Mar 03, 2023 | 57.94 | 58.65 | 57.47 | 58.58 | 1,306,596 | +0.81(+1.40%) |
Mar 02, 2023 | 55.36 | 57.94 | 55.13 | 57.77 | 1,565,549 | +1.91(+3.42%) |
Mar 01, 2023 | 56.19 | 56.59 | 55.74 | 55.86 | 1,481,024 | -0.25(-0.44%) |
Feb 28, 2023 | 56.41 | 56.79 | 55.95 | 56.11 | 1,832,033 | -0.53(-0.94%) |
Feb 27, 2023 | 57.53 | 57.78 | 56.61 | 56.64 | 1,405,691 | -0.16(-0.28%) |
Feb 24, 2023 | 56.76 | 56.98 | 56.16 | 56.80 | 1,526,110 | -0.73(-1.27%) |
Feb 23, 2023 | 57.82 | 57.96 | 56.65 | 57.53 | 1,188,358 | +0.31(+0.53%) |
Feb 22, 2023 | 57.89 | 58.18 | 57.05 | 57.22 | 1,100,438 | -0.30(-0.51%) |
Feb 21, 2023 | 58.82 | 59.21 | 57.45 | 57.52 | 1,720,523 | -1.83(-3.08%) |
Feb 17, 2023 | 59.02 | 59.61 | 58.41 | 59.35 | 1,327,489 | +0.13(+0.22%) |
Feb 16, 2023 | 58.34 | 59.77 | 57.93 | 59.22 | 1,358,901 | -0.12(-0.20%) |
Feb 15, 2023 | 59.77 | 59.95 | 59.10 | 59.34 | 1,495,868 | -0.72(-1.20%) |
Feb 14, 2023 | 58.67 | 60.13 | 58.12 | 60.06 | 1,377,405 | +1.10(+1.86%) |
Feb 13, 2023 | 58.19 | 59.10 | 57.57 | 58.96 | 1,378,658 | +0.62(+1.07%) |
Feb 10, 2023 | 57.91 | 58.46 | 57.54 | 58.34 | 1,379,701 | -0.09(-0.15%) |
Feb 09, 2023 | 60.09 | 60.14 | 58.25 | 58.43 | 1,202,724 | -1.50(-2.50%) |
Feb 08, 2023 | 60.98 | 61.12 | 59.60 | 59.93 | 1,193,208 | -1.31(-2.14%) |
Feb 07, 2023 | 60.03 | 61.28 | 59.77 | 61.24 | 1,305,259 | +0.96(+1.59%) |
Feb 06, 2023 | 60.97 | 61.60 | 59.89 | 60.28 | 1,534,600 | -0.96(-1.56%) |
Feb 03, 2023 | 61.57 | 61.98 | 60.78 | 61.24 | 2,139,379 | -1.15(-1.85%) |
Feb 02, 2023 | 60.64 | 63.52 | 60.33 | 62.40 | 3,404,282 | +2.14(+3.56%) |
Feb 01, 2023 | 58.46 | 60.64 | 57.99 | 60.26 | 2,443,884 | +1.91(+3.28%) |
Jan 31, 2023 | 55.96 | 58.76 | 55.68 | 58.34 | 3,045,698 | +1.65(+2.91%) |
Jan 30, 2023 | 58.20 | 58.50 | 56.33 | 56.69 | 3,203,079 | -1.67(-2.86%) |
Jan 27, 2023 | 58.25 | 61.82 | 57.93 | 58.36 | 4,820,733 | +1.36(+2.39%) |
Jan 26, 2023 | 56.79 | 57.15 | 55.33 | 57.00 | 2,655,700 | +0.35(+0.61%) |
Jan 25, 2023 | 56.00 | 56.99 | 55.67 | 56.65 | 1,846,238 | +0.09(+0.16%) |
Jan 24, 2023 | 55.69 | 57.06 | 55.69 | 56.56 | 1,338,555 | -0.05(-0.09%) |
Jan 23, 2023 | 55.95 | 57.22 | 55.86 | 56.61 | 2,047,044 | +0.88(+1.58%) |
Jan 20, 2023 | 55.44 | 55.76 | 54.89 | 55.73 | 1,069,938 | +0.82(+1.49%) |
Jan 19, 2023 | 55.20 | 55.39 | 54.20 | 54.91 | 1,441,651 | -0.56(-1.01%) |
Jan 18, 2023 | 55.71 | 57.36 | 55.46 | 55.48 | 2,200,020 | -0.09(-0.16%) |
Jan 17, 2023 | 54.84 | 55.93 | 54.60 | 55.57 | 2,427,483 | +1.14(+2.09%) |
Jan 13, 2023 | 54.60 | 54.91 | 54.19 | 54.43 | 2,732,845 | -0.63(-1.15%) |
Jan 12, 2023 | 55.50 | 55.58 | 54.85 | 55.06 | 1,480,980 | -0.36(-0.64%) |
Jan 11, 2023 | 55.40 | 55.93 | 54.72 | 55.42 | 1,561,905 | +0.82(+1.50%) |
Jan 10, 2023 | 55.09 | 55.16 | 54.19 | 54.60 | 1,543,837 | -0.64(-1.16%) |
Jan 09, 2023 | 54.36 | 56.37 | 54.13 | 55.24 | 1,501,080 | +0.51(+0.94%) |
Jan 06, 2023 | 53.55 | 55.16 | 53.32 | 54.73 | 1,366,245 | +1.53(+2.88%) |
Jan 05, 2023 | 53.31 | 53.48 | 52.49 | 53.20 | 1,419,728 | -0.45(-0.85%) |
Jan 04, 2023 | 52.85 | 54.46 | 52.36 | 53.65 | 2,460,011 | +1.28(+2.45%) |
Jan 03, 2023 | 52.14 | 52.59 | 51.44 | 52.37 | 1,830,696 | +0.63(+1.22%) |
Dec 30, 2022 | 51.52 | 52.18 | 51.21 | 51.74 | 1,380,317 | -0.11(-0.21%) |
Dec 29, 2022 | 51.07 | 52.41 | 51.07 | 51.84 | 945,643 | +1.07(+2.10%) |
Dec 28, 2022 | 51.67 | 51.99 | 50.60 | 50.78 | 910,222 | -1.09(-2.09%) |
Dec 27, 2022 | 51.62 | 52.22 | 51.38 | 51.86 | 733,372 | +0.17(+0.32%) |
Dec 23, 2022 | 50.97 | 51.82 | 50.85 | 51.70 | 829,547 | +0.61(+1.20%) |
Dec 22, 2022 | 51.05 | 51.33 | 49.84 | 51.08 | 1,286,772 | -0.38(-0.73%) |
Dec 21, 2022 | 50.83 | 51.74 | 50.21 | 51.46 | 1,783,375 | +1.04(+2.06%) |
Dec 20, 2022 | 51.34 | 51.60 | 50.33 | 50.42 | 2,410,588 | -1.26(-2.44%) |
Dec 19, 2022 | 53.68 | 53.74 | 51.60 | 51.69 | 2,927,088 | -1.95(-3.64%) |
Dec 16, 2022 | 53.55 | 54.08 | 53.23 | 53.64 | 5,732,142 | -0.29(-0.53%) |
Dec 15, 2022 | 55.72 | 55.84 | 53.74 | 53.93 | 1,440,706 | -2.58(-4.56%) |
Dec 14, 2022 | 55.39 | 56.99 | 55.39 | 56.50 | 1,833,326 | +0.96(+1.72%) |
Dec 13, 2022 | 57.23 | 57.97 | 55.37 | 55.55 | 2,091,709 | -0.16(-0.28%) |
Dec 12, 2022 | 54.03 | 55.71 | 53.58 | 55.70 | 1,856,285 | +1.63(+3.01%) |
Dec 09, 2022 | 54.19 | 54.52 | 53.91 | 54.08 | 1,526,897 | -0.35(-0.63%) |
Dec 08, 2022 | 55.45 | 55.70 | 54.15 | 54.42 | 1,530,288 | -0.87(-1.57%) |
Dec 07, 2022 | 54.49 | 55.49 | 54.32 | 55.29 | 1,659,401 | +0.44(+0.81%) |
Dec 06, 2022 | 54.80 | 55.22 | 54.03 | 54.85 | 1,500,804 | +0.02(+0.04%) |
Dec 05, 2022 | 55.53 | 55.80 | 54.46 | 54.83 | 1,443,228 | -1.16(-2.08%) |
Dec 02, 2022 | 55.07 | 56.67 | 54.78 | 55.99 | 1,454,983 | +0.48(+0.87%) |
Dec 01, 2022 | 54.49 | 55.77 | 53.73 | 55.51 | 2,010,747 | +0.91(+1.66%) |
Nov 30, 2022 | 53.71 | 54.78 | 53.17 | 54.60 | 2,839,544 | +0.63(+1.17%) |
Nov 29, 2022 | 54.04 | 54.61 | 53.38 | 53.97 | 1,030,268 | +0.25(+0.46%) |
Nov 28, 2022 | 53.27 | 54.95 | 52.98 | 53.72 | 1,803,100 | -0.07(-0.13%) |
Nov 25, 2022 | 53.26 | 53.88 | 52.96 | 53.79 | 380,635 | +0.59(+1.11%) |
Nov 23, 2022 | 52.74 | 53.47 | 52.43 | 53.20 | 986,408 | +0.40(+0.76%) |
Nov 22, 2022 | 53.54 | 53.98 | 52.35 | 52.80 | 1,802,856 | -0.44(-0.83%) |
Nov 21, 2022 | 53.81 | 54.37 | 53.11 | 53.24 | 1,799,617 | -0.67(-1.24%) |
Nov 18, 2022 | 53.45 | 54.04 | 52.61 | 53.91 | 2,119,730 | +1.20(+2.28%) |
Nov 17, 2022 | 52.42 | 52.84 | 51.14 | 52.71 | 1,581,514 | -0.39(-0.74%) |
Nov 16, 2022 | 54.96 | 55.10 | 52.79 | 53.10 | 2,683,435 | -2.67(-4.79%) |
Nov 15, 2022 | 55.02 | 56.54 | 54.73 | 55.77 | 3,683,363 | +1.81(+3.36%) |
Nov 14, 2022 | 52.94 | 55.20 | 52.76 | 53.96 | 2,951,023 | +1.07(+2.03%) |
Nov 11, 2022 | 52.84 | 54.67 | 52.33 | 52.89 | 4,915,510 | +0.95(+1.82%) |
Nov 10, 2022 | 48.27 | 52.02 | 47.96 | 51.94 | 3,822,426 | +5.15(+11.01%) |
Nov 09, 2022 | 47.57 | 48.86 | 46.67 | 46.79 | 1,308,491 | -1.27(-2.64%) |
Nov 08, 2022 | 48.99 | 48.99 | 47.39 | 48.06 | 2,105,667 | -0.64(-1.31%) |
Nov 07, 2022 | 47.66 | 49.09 | 47.32 | 48.70 | 1,579,240 | +1.16(+2.45%) |
Nov 04, 2022 | 47.40 | 47.78 | 46.66 | 47.54 | 1,090,497 | +0.45(+0.96%) |
Nov 03, 2022 | 45.92 | 47.59 | 45.39 | 47.09 | 1,591,846 | +0.49(+1.06%) |
Nov 02, 2022 | 47.77 | 48.91 | 46.59 | 46.59 | 1,813,944 | -1.47(-3.05%) |
Nov 01, 2022 | 47.60 | 48.23 | 46.95 | 48.06 | 1,602,048 | +0.75(+1.58%) |
Oct 31, 2022 | 46.71 | 47.52 | 45.97 | 47.31 | 2,254,293 | +0.33(+0.71%) |
Oct 28, 2022 | 46.47 | 47.80 | 46.32 | 46.98 | 1,598,713 | +0.48(+1.04%) |
Oct 27, 2022 | 48.16 | 48.45 | 46.24 | 46.49 | 2,073,490 | -1.47(-3.06%) |
Oct 26, 2022 | 47.58 | 48.58 | 46.20 | 47.96 | 2,526,268 | +0.58(+1.23%) |
Oct 25, 2022 | 47.73 | 48.25 | 46.99 | 47.38 | 2,789,263 | -0.33(-0.70%) |
Oct 24, 2022 | 47.12 | 48.23 | 47.02 | 47.72 | 1,392,450 | +1.01(+2.17%) |
Oct 21, 2022 | 45.50 | 46.75 | 44.96 | 46.70 | 2,961,676 | +0.90(+1.96%) |
Oct 20, 2022 | 44.95 | 47.77 | 44.95 | 45.80 | 7,194,297 | -2.88(-5.91%) |
Oct 19, 2022 | 49.25 | 49.58 | 47.95 | 48.68 | 2,282,504 | -0.52(-1.06%) |
Oct 18, 2022 | 49.87 | 50.32 | 48.68 | 49.20 | 2,010,359 | +0.22(+0.44%) |
Oct 17, 2022 | 48.37 | 49.44 | 48.27 | 48.99 | 2,341,421 | +1.18(+2.47%) |
Oct 14, 2022 | 48.33 | 48.61 | 47.50 | 47.80 | 1,974,524 | -0.36(-0.76%) |
Oct 13, 2022 | 47.41 | 48.72 | 46.41 | 48.17 | 2,480,914 | +0.01(+0.02%) |
Oct 12, 2022 | 47.64 | 49.00 | 47.17 | 48.16 | 2,482,351 | +0.84(+1.77%) |
Oct 11, 2022 | 47.07 | 47.88 | 46.84 | 47.32 | 1,879,884 | -0.02(-0.04%) |
Oct 10, 2022 | 47.84 | 48.30 | 47.31 | 47.34 | 1,811,403 | -0.22(-0.46%) |
Oct 07, 2022 | 47.79 | 47.87 | 46.93 | 47.56 | 1,455,170 | -0.77(-1.59%) |
Oct 06, 2022 | 48.83 | 49.53 | 48.22 | 48.33 | 1,329,049 | -0.65(-1.33%) |
Oct 05, 2022 | 49.54 | 50.04 | 48.78 | 48.98 | 1,746,780 | -1.03(-2.07%) |
Oct 04, 2022 | 49.81 | 50.47 | 49.42 | 50.01 | 2,686,643 | +0.86(+1.74%) |
Oct 03, 2022 | 48.64 | 49.52 | 48.35 | 49.15 | 2,385,721 | +0.96(+1.98%) |
Sep 30, 2022 | 48.87 | 49.18 | 48.10 | 48.20 | 2,385,115 | -0.84(-1.71%) |
Sep 29, 2022 | 49.04 | 49.36 | 48.71 | 49.04 | 1,316,310 | -0.12(-0.24%) |
Sep 28, 2022 | 48.33 | 49.48 | 47.90 | 49.15 | 1,222,005 | +0.70(+1.44%) |
Sep 27, 2022 | 48.35 | 49.09 | 47.74 | 48.45 | 2,151,835 | +0.44(+0.92%) |
Sep 26, 2022 | 47.01 | 48.82 | 46.96 | 48.01 | 3,618,931 | +0.82(+1.73%) |
Sep 23, 2022 | 46.36 | 47.20 | 46.12 | 47.19 | 2,330,613 | +0.18(+0.38%) |
Sep 22, 2022 | 47.49 | 47.55 | 46.55 | 47.02 | 2,060,194 | -0.61(-1.28%) |
Sep 21, 2022 | 47.81 | 48.79 | 47.63 | 47.63 | 1,246,350 | +0.17(+0.35%) |
Sep 20, 2022 | 48.28 | 48.40 | 46.95 | 47.46 | 1,089,427 | -1.18(-2.43%) |
Sep 19, 2022 | 47.14 | 48.80 | 47.09 | 48.64 | 1,499,214 | +1.34(+2.83%) |
Sep 16, 2022 | 46.27 | 47.42 | 45.69 | 47.30 | 4,955,447 | -0.57(-1.19%) |
Sep 15, 2022 | 49.15 | 49.72 | 47.44 | 47.87 | 2,197,194 | -1.30(-2.64%) |
Sep 14, 2022 | 49.07 | 49.25 | 48.55 | 49.17 | 1,808,689 | +0.18(+0.36%) |
Sep 13, 2022 | 48.65 | 49.56 | 48.47 | 49.00 | 1,617,003 | -1.16(-2.32%) |
Sep 12, 2022 | 50.78 | 51.22 | 50.15 | 50.16 | 1,523,360 | +0.02(+0.04%) |
Sep 09, 2022 | 49.35 | 50.24 | 49.27 | 50.14 | 1,304,500 | +1.13(+2.31%) |
Sep 08, 2022 | 48.80 | 49.04 | 48.13 | 49.01 | 1,921,402 | -0.13(-0.26%) |
Sep 07, 2022 | 48.23 | 49.15 | 47.74 | 49.13 | 1,580,191 | +0.87(+1.80%) |
Sep 06, 2022 | 49.26 | 49.54 | 48.00 | 48.27 | 1,622,533 | -1.28(-2.58%) |
Sep 02, 2022 | 50.54 | 50.90 | 49.42 | 49.55 | 1,507,819 | -0.60(-1.20%) |
Sep 01, 2022 | 49.27 | 50.22 | 48.81 | 50.15 | 1,861,358 | +0.51(+1.03%) |
Aug 31, 2022 | 50.84 | 50.84 | 49.52 | 49.64 | 2,708,053 | -0.95(-1.88%) |
Aug 30, 2022 | 50.71 | 51.06 | 49.89 | 50.59 | 1,500,620 | +0.09(+0.18%) |
Aug 29, 2022 | 51.71 | 51.91 | 50.49 | 50.50 | 1,560,168 | -1.57(-3.02%) |
Aug 26, 2022 | 53.49 | 53.81 | 52.03 | 52.07 | 845,384 | -1.52(-2.84%) |
Aug 25, 2022 | 52.90 | 53.60 | 52.67 | 53.60 | 1,085,382 | +0.85(+1.60%) |
Aug 24, 2022 | 52.75 | 53.20 | 52.08 | 52.75 | 1,224,398 | -0.35(-0.67%) |
Aug 23, 2022 | 53.99 | 54.48 | 53.04 | 53.11 | 1,744,116 | -0.71(-1.31%) |
Aug 22, 2022 | 53.79 | 54.68 | 53.44 | 53.81 | 1,175,199 | -0.70(-1.28%) |
Aug 19, 2022 | 54.62 | 55.06 | 54.14 | 54.51 | 1,193,018 | -0.58(-1.05%) |
Aug 18, 2022 | 54.88 | 55.25 | 54.79 | 55.09 | 1,090,901 | +0.20(+0.36%) |
Aug 17, 2022 | 55.54 | 55.54 | 54.01 | 54.89 | 2,404,575 | -1.09(-1.95%) |
Aug 16, 2022 | 55.36 | 56.58 | 55.28 | 55.98 | 1,838,812 | +0.52(+0.94%) |
Aug 15, 2022 | 55.10 | 55.75 | 54.76 | 55.46 | 1,802,155 | +0.03(+0.05%) |
Aug 12, 2022 | 55.03 | 55.51 | 54.93 | 55.43 | 1,037,880 | +0.28(+0.52%) |
Aug 11, 2022 | 54.54 | 55.56 | 54.37 | 55.15 | 1,568,153 | +0.94(+1.74%) |
Aug 10, 2022 | 53.64 | 54.41 | 53.24 | 54.21 | 2,303,965 | +1.40(+2.64%) |
Aug 09, 2022 | 53.22 | 53.49 | 52.59 | 52.81 | 838,065 | -0.65(-1.21%) |
Aug 08, 2022 | 53.77 | 54.49 | 53.29 | 53.46 | 986,409 | +0.02(+0.04%) |
Aug 05, 2022 | 52.43 | 53.62 | 52.37 | 53.44 | 1,162,729 | +0.70(+1.32%) |
Aug 04, 2022 | 53.16 | 53.54 | 52.35 | 52.74 | 1,432,706 | -0.42(-0.79%) |
Aug 03, 2022 | 52.38 | 53.29 | 52.02 | 53.16 | 1,391,486 | +1.20(+2.31%) |
Aug 02, 2022 | 52.45 | 52.72 | 51.84 | 51.97 | 1,331,697 | -0.81(-1.53%) |
Aug 01, 2022 | 53.82 | 54.30 | 52.49 | 52.77 | 1,752,822 | -1.23(-2.27%) |
Jul 29, 2022 | 52.21 | 54.34 | 52.21 | 54.00 | 2,163,694 | +1.64(+3.13%) |
Jul 28, 2022 | 50.84 | 52.81 | 50.84 | 52.36 | 1,787,187 | +1.73(+3.42%) |
Jul 27, 2022 | 49.99 | 50.73 | 49.29 | 50.63 | 1,393,931 | +0.95(+1.92%) |
Jul 26, 2022 | 49.70 | 49.98 | 49.03 | 49.68 | 1,467,897 | -0.32(-0.65%) |
Jul 25, 2022 | 50.27 | 50.29 | 49.60 | 50.00 | 1,390,113 | -0.28(-0.57%) |
Jul 22, 2022 | 51.34 | 51.34 | 50.08 | 50.28 | 1,336,860 | -0.89(-1.75%) |
Jul 21, 2022 | 50.80 | 52.42 | 49.94 | 51.18 | 3,743,224 | +1.83(+3.70%) |
Jul 20, 2022 | 49.57 | 49.63 | 48.62 | 49.35 | 2,275,359 | -0.33(-0.67%) |
Jul 19, 2022 | 48.15 | 49.77 | 47.91 | 49.69 | 2,033,295 | +2.14(+4.51%) |
Jul 18, 2022 | 47.61 | 48.01 | 47.30 | 47.54 | 1,193,973 | +0.10(+0.21%) |
Jul 15, 2022 | 47.55 | 48.14 | 47.18 | 47.44 | 1,267,309 | +0.42(+0.90%) |
Jul 14, 2022 | 47.06 | 47.37 | 45.76 | 47.02 | 1,658,875 | -0.69(-1.44%) |
Jul 13, 2022 | 46.85 | 48.14 | 46.19 | 47.71 | 2,285,810 | +0.16(+0.33%) |
Jul 12, 2022 | 47.59 | 48.77 | 47.17 | 47.55 | 2,223,323 | +0.29(+0.62%) |
Jul 11, 2022 | 47.27 | 47.72 | 47.06 | 47.26 | 795,366 | -0.12(-0.25%) |
Jul 08, 2022 | 47.07 | 47.67 | 46.40 | 47.38 | 1,623,710 | +0.29(+0.63%) |
Jul 07, 2022 | 46.95 | 47.68 | 46.93 | 47.08 | 1,911,764 | +0.29(+0.63%) |
Jul 06, 2022 | 46.16 | 47.07 | 45.27 | 46.79 | 2,212,088 | +0.71(+1.54%) |
Jul 05, 2022 | 46.21 | 46.63 | 45.45 | 46.08 | 1,639,358 | -0.81(-1.72%) |
Jul 01, 2022 | 45.34 | 46.98 | 45.06 | 46.88 | 1,628,203 | +1.40(+3.07%) |
Jun 30, 2022 | 44.61 | 45.62 | 44.11 | 45.49 | 1,284,053 | +0.36(+0.81%) |
Jun 29, 2022 | 45.58 | 45.83 | 44.56 | 45.13 | 1,181,995 | -0.27(-0.58%) |
Jun 28, 2022 | 46.68 | 47.25 | 45.34 | 45.39 | 1,151,740 | -0.56(-1.22%) |
Jun 27, 2022 | 46.45 | 47.32 | 45.73 | 45.95 | 1,683,071 | -0.30(-0.66%) |
Jun 24, 2022 | 45.13 | 46.99 | 45.13 | 46.26 | 2,179,383 | +1.37(+3.04%) |
Jun 23, 2022 | 43.86 | 45.07 | 43.81 | 44.89 | 1,502,357 | +1.09(+2.49%) |
Jun 22, 2022 | 43.80 | 44.30 | 43.50 | 43.80 | 1,233,389 | -0.47(-1.07%) |
Jun 21, 2022 | 44.01 | 44.48 | 43.57 | 44.27 | 1,281,857 | +0.79(+1.81%) |
Jun 17, 2022 | 44.52 | 44.52 | 42.78 | 43.48 | 3,331,016 | -0.71(-1.60%) |
Jun 16, 2022 | 44.25 | 44.59 | 43.73 | 44.19 | 1,539,868 | -1.09(-2.41%) |
Jun 15, 2022 | 45.16 | 45.93 | 44.84 | 45.28 | 1,573,283 | +0.89(+2.01%) |
Jun 14, 2022 | 44.99 | 45.33 | 43.63 | 44.39 | 1,865,831 | -0.05(-0.11%) |
Jun 13, 2022 | 44.38 | 45.33 | 43.99 | 44.44 | 3,053,313 | -0.81(-1.78%) |
Jun 10, 2022 | 45.19 | 46.27 | 44.94 | 45.24 | 2,570,231 | -0.71(-1.54%) |
Jun 09, 2022 | 46.54 | 47.14 | 45.94 | 45.95 | 1,903,484 | -0.82(-1.74%) |
Jun 08, 2022 | 47.85 | 47.99 | 46.16 | 46.77 | 2,571,659 | -1.47(-3.05%) |
Jun 07, 2022 | 47.72 | 48.58 | 46.66 | 48.24 | 1,752,349 | -0.75(-1.52%) |
Jun 06, 2022 | 48.61 | 49.31 | 48.11 | 48.98 | 1,574,435 | +0.92(+1.92%) |
Jun 03, 2022 | 48.06 | 48.60 | 47.44 | 48.06 | 2,100,464 | -0.28(-0.59%) |
Jun 02, 2022 | 46.89 | 48.38 | 46.66 | 48.34 | 1,376,762 | +1.67(+3.57%) |
Jun 01, 2022 | 47.68 | 48.24 | 46.47 | 46.68 | 2,224,233 | -1.00(-2.10%) |
May 31, 2022 | 47.26 | 47.84 | 46.00 | 47.68 | 4,352,843 | -0.20(-0.41%) |
May 27, 2022 | 48.11 | 48.52 | 47.50 | 47.87 | 1,488,104 | -0.09(-0.18%) |
May 26, 2022 | 47.91 | 49.21 | 47.73 | 47.96 | 2,041,255 | +0.36(+0.76%) |
May 25, 2022 | 45.94 | 48.30 | 45.79 | 47.60 | 3,096,723 | +1.48(+3.21%) |
May 24, 2022 | 46.12 | 46.25 | 45.25 | 46.12 | 1,789,342 | -0.05(-0.11%) |
May 23, 2022 | 45.76 | 46.86 | 45.70 | 46.17 | 2,474,417 | +0.78(+1.73%) |
May 20, 2022 | 44.88 | 45.39 | 43.57 | 45.38 | 3,514,087 | +1.27(+2.89%) |
May 19, 2022 | 42.59 | 45.24 | 42.29 | 44.11 | 3,763,336 | +1.18(+2.74%) |
May 18, 2022 | 46.64 | 46.85 | 41.66 | 42.93 | 4,551,506 | -4.58(-9.63%) |
May 17, 2022 | 46.36 | 48.06 | 46.09 | 47.51 | 2,606,855 | +1.86(+4.08%) |
May 16, 2022 | 46.38 | 46.56 | 45.20 | 45.65 | 2,176,997 | -1.13(-2.41%) |
May 13, 2022 | 47.38 | 47.91 | 46.63 | 46.78 | 2,207,325 | -0.37(-0.79%) |
May 12, 2022 | 47.18 | 47.75 | 45.67 | 47.15 | 2,346,337 | -0.17(-0.35%) |
May 11, 2022 | 48.07 | 48.70 | 46.74 | 47.32 | 1,868,288 | -0.81(-1.69%) |
May 10, 2022 | 49.32 | 49.44 | 47.17 | 48.13 | 2,224,002 | -0.76(-1.56%) |
May 09, 2022 | 47.72 | 49.27 | 47.65 | 48.89 | 2,047,301 | +0.43(+0.89%) |
May 06, 2022 | 49.09 | 49.34 | 48.10 | 48.46 | 1,984,824 | -0.76(-1.55%) |
May 05, 2022 | 49.11 | 49.62 | 48.63 | 49.23 | 1,740,117 | -0.42(-0.85%) |
May 04, 2022 | 48.47 | 49.72 | 48.20 | 49.65 | 2,015,997 | +1.29(+2.68%) |
May 03, 2022 | 47.15 | 48.64 | 46.80 | 48.35 | 1,593,913 | +1.00(+2.11%) |
May 02, 2022 | 47.28 | 47.98 | 46.45 | 47.35 | 1,720,058 | +0.41(+0.88%) |
Apr 29, 2022 | 47.82 | 48.66 | 46.83 | 46.94 | 1,736,982 | -1.26(-2.62%) |
Apr 28, 2022 | 47.44 | 48.22 | 46.85 | 48.21 | 1,741,452 | +1.26(+2.69%) |
Apr 27, 2022 | 46.71 | 47.30 | 46.20 | 46.94 | 2,008,450 | +0.45(+0.97%) |
Apr 26, 2022 | 48.55 | 48.97 | 46.30 | 46.49 | 2,680,134 | -2.31(-4.74%) |
Apr 25, 2022 | 47.03 | 48.91 | 46.57 | 48.81 | 2,217,727 | +1.92(+4.10%) |
Apr 22, 2022 | 47.50 | 47.80 | 46.85 | 46.88 | 1,377,058 | -1.15(-2.39%) |
Apr 21, 2022 | 48.37 | 49.26 | 46.72 | 48.03 | 4,150,495 | +0.82(+1.74%) |
Apr 20, 2022 | 46.88 | 48.19 | 46.65 | 47.21 | 3,953,051 | +0.83(+1.80%) |
Apr 19, 2022 | 45.45 | 46.59 | 45.13 | 46.37 | 2,261,864 | +1.47(+3.27%) |
Apr 18, 2022 | 44.82 | 45.32 | 44.49 | 44.90 | 1,608,463 | -0.24(-0.52%) |
Apr 14, 2022 | 45.61 | 45.98 | 44.89 | 45.14 | 1,369,668 | -0.72(-1.56%) |
Apr 13, 2022 | 44.81 | 45.88 | 44.74 | 45.86 | 1,293,383 | +1.15(+2.57%) |
Apr 12, 2022 | 45.57 | 46.04 | 44.39 | 44.71 | 1,561,251 | -0.72(-1.58%) |
Apr 11, 2022 | 46.26 | 46.75 | 45.13 | 45.42 | 2,081,546 | -0.74(-1.61%) |
Apr 08, 2022 | 44.51 | 46.40 | 43.71 | 46.17 | 3,729,420 | +0.94(+2.08%) |
Apr 07, 2022 | 45.21 | 45.96 | 44.41 | 45.23 | 3,400,174 | +0.22(+0.48%) |
Apr 06, 2022 | 44.10 | 45.36 | 43.84 | 45.01 | 4,328,872 | +0.49(+1.10%) |
Apr 05, 2022 | 45.46 | 46.50 | 44.28 | 44.52 | 3,658,320 | -1.35(-2.95%) |
Apr 04, 2022 | 46.45 | 46.93 | 45.39 | 45.87 | 2,978,911 | -0.52(-1.12%) |