Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 47.64 | 48.25 | 47.41 | 47.88 | 8,361,461 | +0.35(+0.74%) |
Mar 30, 2023 | 48.16 | 48.30 | 47.29 | 47.53 | 7,540,509 | +0.04(+0.08%) |
Mar 29, 2023 | 47.05 | 47.59 | 46.84 | 47.49 | 9,810,606 | +1.03(+2.23%) |
Mar 28, 2023 | 45.61 | 46.68 | 45.36 | 46.46 | 6,988,361 | +0.85(+1.86%) |
Mar 27, 2023 | 44.49 | 45.77 | 44.09 | 45.61 | 10,846,611 | +2.15(+4.94%) |
Mar 24, 2023 | 43.11 | 43.88 | 42.73 | 43.46 | 20,256,750 | -0.89(-2.00%) |
Mar 23, 2023 | 46.26 | 46.65 | 43.92 | 44.35 | 12,523,925 | -1.87(-4.05%) |
Mar 22, 2023 | 47.35 | 47.70 | 46.12 | 46.22 | 11,850,818 | -0.86(-1.82%) |
Mar 21, 2023 | 46.80 | 47.45 | 46.34 | 47.08 | 10,753,879 | +2.01(+4.46%) |
Mar 20, 2023 | 43.78 | 45.39 | 43.59 | 45.07 | 10,762,179 | +1.50(+3.45%) |
Mar 17, 2023 | 44.80 | 44.86 | 43.27 | 43.57 | 21,251,084 | -1.46(-3.25%) |
Mar 16, 2023 | 43.24 | 45.37 | 42.99 | 45.03 | 17,197,422 | +0.84(+1.90%) |
Mar 15, 2023 | 45.61 | 45.79 | 43.61 | 44.20 | 18,558,256 | -3.94(-8.18%) |
Mar 14, 2023 | 48.03 | 49.63 | 47.25 | 48.14 | 10,609,158 | +0.51(+1.06%) |
Mar 13, 2023 | 48.15 | 49.23 | 47.12 | 47.63 | 11,191,300 | -2.11(-4.24%) |
Mar 10, 2023 | 50.49 | 51.64 | 49.40 | 49.73 | 8,827,411 | -1.16(-2.28%) |
Mar 09, 2023 | 52.56 | 53.09 | 50.81 | 50.90 | 9,069,298 | -1.32(-2.52%) |
Mar 08, 2023 | 52.38 | 52.91 | 51.02 | 52.21 | 7,745,488 | -0.49(-0.93%) |
Mar 07, 2023 | 53.65 | 53.70 | 52.66 | 52.70 | 7,083,901 | -1.28(-2.37%) |
Mar 06, 2023 | 54.09 | 54.35 | 53.58 | 53.98 | 6,272,238 | -0.62(-1.14%) |
Mar 03, 2023 | 53.14 | 54.75 | 52.85 | 54.60 | 6,897,628 | +0.67(+1.25%) |
Mar 02, 2023 | 53.26 | 54.10 | 52.71 | 53.93 | 5,841,864 | +0.40(+0.75%) |
Mar 01, 2023 | 51.93 | 53.79 | 51.80 | 53.53 | 7,348,851 | +1.64(+3.16%) |
Feb 28, 2023 | 53.63 | 53.92 | 51.88 | 51.89 | 10,902,613 | -1.16(-2.19%) |
Feb 27, 2023 | 52.69 | 53.17 | 52.07 | 53.05 | 6,446,719 | +0.47(+0.89%) |
Feb 24, 2023 | 51.49 | 52.79 | 50.90 | 52.58 | 8,673,905 | +0.59(+1.13%) |
Feb 23, 2023 | 52.25 | 52.68 | 51.56 | 52.00 | 6,485,401 | +0.89(+1.74%) |
Feb 22, 2023 | 51.84 | 52.60 | 50.75 | 51.11 | 9,412,230 | -0.97(-1.85%) |
Feb 21, 2023 | 51.98 | 53.24 | 51.95 | 52.08 | 7,610,623 | +0.06(+0.11%) |
Feb 17, 2023 | 53.64 | 53.69 | 51.81 | 52.02 | 9,396,087 | -2.38(-4.37%) |
Feb 16, 2023 | 54.61 | 55.19 | 54.04 | 54.40 | 5,217,560 | -0.20(-0.38%) |
Feb 15, 2023 | 54.76 | 54.90 | 53.65 | 54.60 | 7,257,293 | -0.81(-1.46%) |
Feb 14, 2023 | 55.01 | 56.36 | 54.72 | 55.41 | 7,626,094 | -0.48(-0.86%) |
Feb 13, 2023 | 54.51 | 55.94 | 53.87 | 55.89 | 9,191,544 | +0.93(+1.69%) |
Feb 10, 2023 | 53.41 | 55.02 | 53.13 | 54.96 | 9,650,149 | +2.46(+4.68%) |
Feb 09, 2023 | 53.11 | 53.37 | 52.41 | 52.50 | 7,296,579 | -0.85(-1.59%) |
Feb 08, 2023 | 52.66 | 53.76 | 52.42 | 53.35 | 8,140,935 | +0.80(+1.52%) |
Feb 07, 2023 | 52.11 | 52.78 | 51.43 | 52.55 | 9,335,176 | +1.02(+1.99%) |
Feb 06, 2023 | 51.25 | 51.81 | 50.66 | 51.53 | 6,677,140 | +0.44(+0.85%) |
Feb 03, 2023 | 51.27 | 53.06 | 51.00 | 51.09 | 11,062,348 | +0.34(+0.67%) |
Feb 02, 2023 | 53.64 | 53.63 | 50.44 | 50.75 | 17,520,212 | -3.31(-6.12%) |
Feb 01, 2023 | 55.24 | 55.75 | 53.38 | 54.06 | 10,769,971 | -1.24(-2.25%) |
Jan 31, 2023 | 54.63 | 55.75 | 54.33 | 55.30 | 6,132,194 | +0.62(+1.14%) |
Jan 30, 2023 | 54.96 | 55.16 | 54.47 | 54.68 | 6,368,403 | -0.61(-1.11%) |
Jan 27, 2023 | 55.63 | 56.39 | 54.94 | 55.29 | 7,902,015 | -0.49(-0.87%) |
Jan 26, 2023 | 54.96 | 55.86 | 53.67 | 55.78 | 8,839,341 | +1.18(+2.17%) |
Jan 25, 2023 | 53.53 | 54.84 | 52.67 | 54.60 | 9,325,650 | +0.76(+1.41%) |
Jan 24, 2023 | 52.48 | 60.93 | 52.48 | 53.84 | 9,041,379 | -0.38(-0.70%) |
Jan 23, 2023 | 55.81 | 55.91 | 53.61 | 54.22 | 15,541,898 | -1.45(-2.60%) |
Jan 20, 2023 | 55.80 | 57.26 | 54.57 | 55.66 | 19,786,772 | -0.03(-0.05%) |
Jan 19, 2023 | 54.63 | 56.24 | 54.56 | 55.69 | 15,737,953 | +0.24(+0.44%) |
Jan 18, 2023 | 57.21 | 57.70 | 55.35 | 55.45 | 11,672,243 | -1.29(-2.28%) |
Jan 17, 2023 | 56.44 | 57.18 | 56.26 | 56.74 | 8,722,555 | +0.17(+0.31%) |
Jan 13, 2023 | 56.28 | 56.80 | 55.64 | 56.57 | 7,567,565 | +0.27(+0.48%) |
Jan 12, 2023 | 54.58 | 56.88 | 54.53 | 56.29 | 13,245,055 | +1.63(+2.98%) |
Jan 11, 2023 | 54.30 | 55.08 | 54.09 | 54.66 | 9,124,787 | +0.35(+0.64%) |
Jan 10, 2023 | 53.97 | 54.52 | 53.33 | 54.31 | 7,293,867 | +0.31(+0.58%) |
Jan 09, 2023 | 53.65 | 54.63 | 53.48 | 54.00 | 12,470,029 | +1.11(+2.09%) |
Jan 06, 2023 | 51.88 | 53.09 | 51.73 | 52.90 | 10,479,962 | +1.78(+3.47%) |
Jan 05, 2023 | 50.14 | 51.65 | 50.14 | 51.12 | 6,822,265 | +0.94(+1.88%) |
Jan 04, 2023 | 48.98 | 50.50 | 48.71 | 50.18 | 9,343,775 | +0.19(+0.39%) |
Jan 03, 2023 | 51.31 | 52.01 | 48.88 | 49.99 | 8,743,256 | -1.90(-3.67%) |
Dec 30, 2022 | 50.98 | 51.97 | 50.86 | 51.89 | 4,770,043 | +0.53(+1.04%) |
Dec 29, 2022 | 50.87 | 51.60 | 50.53 | 51.35 | 5,357,532 | +0.30(+0.59%) |
Dec 28, 2022 | 51.80 | 52.06 | 50.46 | 51.05 | 7,410,595 | -0.87(-1.68%) |
Dec 27, 2022 | 51.77 | 52.29 | 51.24 | 51.93 | 6,388,361 | +0.49(+0.96%) |
Dec 23, 2022 | 50.67 | 51.44 | 49.87 | 51.43 | 8,327,176 | +1.55(+3.11%) |
Dec 22, 2022 | 51.75 | 51.96 | 48.66 | 49.88 | 7,803,958 | -1.86(-3.60%) |
Dec 21, 2022 | 51.30 | 52.01 | 50.39 | 51.74 | 9,290,276 | +1.50(+2.99%) |
Dec 20, 2022 | 48.48 | 50.56 | 48.35 | 50.24 | 11,840,938 | +1.87(+3.87%) |
Dec 19, 2022 | 48.49 | 49.05 | 47.97 | 48.36 | 7,672,643 | +0.44(+0.91%) |
Dec 16, 2022 | 47.51 | 48.01 | 46.83 | 47.93 | 23,640,586 | -0.71(-1.46%) |
Dec 15, 2022 | 48.65 | 48.97 | 47.90 | 48.64 | 11,382,791 | -0.31(-0.63%) |
Dec 14, 2022 | 49.82 | 50.04 | 48.47 | 48.95 | 10,520,571 | -0.60(-1.21%) |
Dec 13, 2022 | 48.77 | 49.87 | 48.48 | 49.55 | 12,012,057 | +1.89(+3.97%) |
Dec 12, 2022 | 45.68 | 47.76 | 45.62 | 47.66 | 11,758,340 | +2.07(+4.53%) |
Dec 09, 2022 | 48.45 | 49.04 | 45.45 | 45.59 | 16,567,133 | -2.86(-5.91%) |
Dec 08, 2022 | 49.41 | 50.10 | 48.04 | 48.45 | 9,651,656 | +0.12(+0.24%) |
Dec 07, 2022 | 49.48 | 50.28 | 48.09 | 48.34 | 9,992,214 | -1.05(-2.12%) |
Dec 06, 2022 | 49.44 | 50.57 | 48.99 | 49.38 | 12,682,073 | -0.32(-0.63%) |
Dec 05, 2022 | 51.78 | 52.41 | 49.29 | 49.70 | 12,454,383 | -1.36(-2.67%) |
Dec 02, 2022 | 49.82 | 51.15 | 49.61 | 51.06 | 9,695,784 | +1.00(+1.99%) |
Dec 01, 2022 | 50.61 | 51.01 | 49.78 | 50.07 | 8,427,729 | +0.20(+0.41%) |
Nov 30, 2022 | 49.89 | 50.20 | 48.83 | 49.86 | 19,878,164 | +0.48(+0.98%) |
Nov 29, 2022 | 48.94 | 49.70 | 48.30 | 49.38 | 11,174,361 | +1.13(+2.35%) |
Nov 28, 2022 | 47.89 | 49.16 | 47.47 | 48.25 | 15,918,287 | -0.92(-1.87%) |
Nov 25, 2022 | 49.47 | 49.83 | 48.88 | 49.17 | 5,119,351 | -0.57(-1.15%) |
Nov 23, 2022 | 50.73 | 51.16 | 49.39 | 49.74 | 10,817,083 | -2.15(-4.14%) |
Nov 22, 2022 | 51.29 | 52.01 | 50.13 | 51.89 | 9,272,112 | +1.33(+2.62%) |
Nov 21, 2022 | 49.56 | 50.96 | 47.26 | 50.56 | 19,448,462 | -1.13(-2.19%) |
Nov 18, 2022 | 50.15 | 51.86 | 49.22 | 51.69 | 12,550,804 | +0.59(+1.15%) |
Nov 17, 2022 | 50.30 | 51.13 | 49.74 | 51.10 | 10,202,408 | -0.15(-0.30%) |
Nov 16, 2022 | 52.38 | 52.82 | 50.88 | 51.26 | 13,848,483 | -1.62(-3.07%) |
Nov 15, 2022 | 52.67 | 53.20 | 51.83 | 52.88 | 9,836,165 | +0.58(+1.11%) |
Nov 14, 2022 | 52.83 | 54.21 | 52.11 | 52.30 | 9,396,626 | -0.73(-1.37%) |
Nov 11, 2022 | 52.42 | 53.45 | 52.39 | 53.03 | 15,222,995 | +1.66(+3.24%) |
Nov 10, 2022 | 52.03 | 52.39 | 50.73 | 51.36 | 13,543,922 | +0.03(+0.06%) |
Nov 09, 2022 | 52.32 | 52.32 | 51.06 | 51.33 | 22,539,924 | -1.57(-2.96%) |
Nov 08, 2022 | 53.02 | 53.31 | 52.41 | 52.90 | 15,763,267 | -0.12(-0.22%) |
Nov 07, 2022 | 51.27 | 53.31 | 51.08 | 53.02 | 20,596,986 | +1.65(+3.22%) |
Nov 04, 2022 | 51.60 | 52.26 | 50.52 | 51.36 | 17,331,448 | +1.26(+2.51%) |
Nov 03, 2022 | 48.95 | 50.42 | 48.85 | 50.11 | 16,297,491 | +0.64(+1.29%) |
Nov 02, 2022 | 49.59 | 50.67 | 49.04 | 49.47 | 12,292,463 | -0.40(-0.80%) |
Nov 01, 2022 | 50.98 | 51.21 | 49.82 | 49.86 | 12,335,546 | -0.46(-0.92%) |
Oct 31, 2022 | 48.37 | 50.71 | 48.37 | 50.33 | 17,227,078 | +1.53(+3.13%) |
Oct 28, 2022 | 49.37 | 50.02 | 48.14 | 48.80 | 16,306,241 | -1.19(-2.38%) |
Oct 27, 2022 | 51.27 | 51.84 | 49.82 | 49.99 | 18,915,642 | -0.48(-0.96%) |
Oct 26, 2022 | 51.20 | 52.13 | 50.43 | 50.47 | 18,854,832 | -0.28(-0.55%) |
Oct 25, 2022 | 50.19 | 50.96 | 49.53 | 50.75 | 19,572,022 | +0.31(+0.61%) |
Oct 24, 2022 | 48.42 | 50.79 | 48.04 | 50.44 | 28,218,762 | +1.68(+3.45%) |
Oct 21, 2022 | 45.43 | 48.89 | 45.26 | 48.76 | 36,546,960 | +4.57(+10.33%) |
Oct 20, 2022 | 44.50 | 44.72 | 43.76 | 44.20 | 16,434,048 | +0.21(+0.48%) |
Oct 19, 2022 | 42.56 | 44.13 | 42.41 | 43.98 | 17,425,812 | +2.04(+4.87%) |
Oct 18, 2022 | 42.00 | 42.53 | 41.16 | 41.94 | 10,063,207 | +0.48(+1.17%) |
Oct 17, 2022 | 41.59 | 41.99 | 40.83 | 41.46 | 10,679,097 | +0.68(+1.66%) |
Oct 14, 2022 | 42.12 | 42.66 | 40.71 | 40.78 | 11,901,143 | -1.96(-4.59%) |
Oct 13, 2022 | 40.44 | 42.88 | 40.41 | 42.74 | 16,916,578 | +2.10(+5.16%) |
Oct 12, 2022 | 40.14 | 40.94 | 39.85 | 40.65 | 11,652,388 | +0.25(+0.62%) |
Oct 11, 2022 | 39.92 | 40.91 | 39.76 | 40.39 | 10,828,992 | -0.36(-0.88%) |
Oct 10, 2022 | 40.95 | 41.61 | 40.23 | 40.75 | 10,730,638 | -0.44(-1.08%) |
Oct 07, 2022 | 41.14 | 41.71 | 40.31 | 41.20 | 16,493,297 | +0.10(+0.24%) |
Oct 06, 2022 | 40.03 | 41.44 | 39.87 | 41.10 | 16,956,772 | +0.89(+2.21%) |
Oct 05, 2022 | 37.85 | 40.57 | 37.85 | 40.21 | 29,053,372 | +2.37(+6.26%) |
Oct 04, 2022 | 37.89 | 38.54 | 37.33 | 37.84 | 16,817,760 | +0.79(+2.14%) |
Oct 03, 2022 | 36.35 | 37.27 | 36.10 | 37.05 | 14,450,717 | +2.32(+6.69%) |
Sep 30, 2022 | 34.31 | 35.41 | 34.11 | 34.73 | 15,848,237 | -0.07(-0.19%) |
Sep 29, 2022 | 34.00 | 34.83 | 33.18 | 34.79 | 12,601,281 | +0.51(+1.50%) |
Sep 28, 2022 | 33.28 | 34.47 | 32.98 | 34.28 | 12,616,674 | +1.41(+4.30%) |
Sep 27, 2022 | 33.47 | 34.15 | 32.75 | 32.87 | 13,146,043 | +0.12(+0.35%) |
Sep 26, 2022 | 33.81 | 34.19 | 32.69 | 32.75 | 12,411,673 | -1.10(-3.26%) |
Sep 23, 2022 | 35.06 | 35.27 | 33.26 | 33.86 | 18,010,140 | -3.12(-8.45%) |
Sep 22, 2022 | 36.85 | 37.47 | 36.60 | 36.98 | 13,309,422 | +0.63(+1.73%) |
Sep 21, 2022 | 37.83 | 38.14 | 36.32 | 36.35 | 9,462,034 | -0.89(-2.39%) |
Sep 20, 2022 | 37.44 | 37.48 | 36.80 | 37.24 | 9,676,745 | -0.45(-1.21%) |
Sep 19, 2022 | 35.95 | 37.75 | 35.88 | 37.70 | 7,620,563 | +0.58(+1.56%) |
Sep 16, 2022 | 38.01 | 38.09 | 36.41 | 37.11 | 17,461,520 | -1.22(-3.18%) |
Sep 15, 2022 | 38.07 | 38.73 | 37.87 | 38.33 | 10,282,122 | -0.59(-1.52%) |
Sep 14, 2022 | 37.70 | 39.13 | 37.70 | 38.92 | 10,295,050 | +1.71(+4.60%) |
Sep 13, 2022 | 38.28 | 38.76 | 36.98 | 37.21 | 11,500,092 | -1.63(-4.18%) |
Sep 12, 2022 | 38.72 | 39.15 | 38.30 | 38.84 | 9,235,625 | +0.48(+1.26%) |
Sep 09, 2022 | 37.77 | 38.56 | 37.40 | 38.35 | 9,957,328 | +1.43(+3.88%) |
Sep 08, 2022 | 36.17 | 37.25 | 35.95 | 36.92 | 15,178,325 | +1.07(+3.00%) |
Sep 07, 2022 | 35.25 | 35.96 | 34.81 | 35.85 | 12,158,127 | -0.29(-0.80%) |
Sep 06, 2022 | 36.99 | 37.27 | 35.93 | 36.14 | 11,149,683 | -0.52(-1.41%) |
Sep 02, 2022 | 36.68 | 37.19 | 36.10 | 36.66 | 11,814,122 | +1.17(+3.31%) |
Sep 01, 2022 | 36.15 | 36.42 | 35.08 | 35.48 | 10,919,724 | -1.25(-3.41%) |
Aug 31, 2022 | 36.37 | 37.70 | 35.91 | 36.73 | 12,863,307 | -0.51(-1.37%) |
Aug 30, 2022 | 38.16 | 38.22 | 36.81 | 37.24 | 12,773,887 | -1.64(-4.21%) |
Aug 29, 2022 | 37.84 | 39.32 | 37.61 | 38.88 | 12,108,367 | +0.92(+2.44%) |
Aug 26, 2022 | 38.44 | 38.77 | 37.74 | 37.96 | 9,289,563 | -0.72(-1.87%) |
Aug 25, 2022 | 38.63 | 39.38 | 38.53 | 38.68 | 13,228,362 | +0.25(+0.65%) |
Aug 24, 2022 | 37.69 | 38.61 | 37.69 | 38.43 | 11,941,230 | +0.53(+1.40%) |
Aug 23, 2022 | 36.31 | 38.08 | 36.17 | 37.90 | 16,597,022 | +2.35(+6.61%) |
Aug 22, 2022 | 35.35 | 36.03 | 34.75 | 35.55 | 9,478,338 | -0.19(-0.54%) |
Aug 19, 2022 | 35.49 | 36.17 | 35.25 | 35.74 | 13,391,499 | -0.01(-0.03%) |
Aug 18, 2022 | 34.70 | 35.85 | 34.63 | 35.75 | 11,168,115 | +1.67(+4.89%) |
Aug 17, 2022 | 33.92 | 34.49 | 33.56 | 34.08 | 7,999,386 | -0.17(-0.51%) |
Aug 16, 2022 | 34.64 | 35.25 | 33.98 | 34.26 | 10,072,476 | -0.17(-0.50%) |
Aug 15, 2022 | 34.41 | 34.69 | 33.73 | 34.43 | 7,933,533 | -1.33(-3.72%) |
Aug 12, 2022 | 35.23 | 35.84 | 34.90 | 35.76 | 6,899,218 | +0.24(+0.68%) |
Aug 11, 2022 | 34.28 | 35.92 | 34.27 | 35.52 | 13,646,501 | +1.90(+5.64%) |
Aug 10, 2022 | 33.69 | 33.95 | 32.56 | 33.62 | 13,815,985 | -0.07(-0.20%) |
Aug 09, 2022 | 33.93 | 34.06 | 33.36 | 33.69 | 7,908,927 | +0.33(+0.98%) |
Aug 08, 2022 | 33.40 | 33.85 | 33.22 | 33.36 | 6,286,915 | -0.01(-0.03%) |
Aug 05, 2022 | 32.26 | 33.82 | 32.19 | 33.37 | 7,128,325 | +0.68(+2.09%) |
Aug 04, 2022 | 33.99 | 34.07 | 32.54 | 32.69 | 12,194,755 | -1.53(-4.47%) |
Aug 03, 2022 | 35.54 | 35.66 | 34.06 | 34.22 | 12,006,038 | -1.11(-3.13%) |
Aug 02, 2022 | 35.14 | 35.80 | 34.98 | 35.33 | 10,372,717 | +0.28(+0.80%) |
Aug 01, 2022 | 34.89 | 35.41 | 34.07 | 35.05 | 13,107,347 | -0.61(-1.70%) |
Jul 29, 2022 | 34.91 | 35.82 | 34.45 | 35.65 | 12,788,439 | +1.27(+3.70%) |
Jul 28, 2022 | 35.28 | 35.53 | 33.93 | 34.38 | 10,689,869 | -0.60(-1.71%) |
Jul 27, 2022 | 34.70 | 35.26 | 34.22 | 34.98 | 11,501,728 | +0.70(+2.05%) |
Jul 26, 2022 | 35.43 | 35.73 | 33.75 | 34.28 | 17,896,918 | -0.55(-1.58%) |
Jul 25, 2022 | 34.33 | 34.91 | 33.71 | 34.83 | 13,626,004 | +1.06(+3.14%) |
Jul 22, 2022 | 34.09 | 35.13 | 33.56 | 33.77 | 20,510,162 | +1.39(+4.28%) |
Jul 21, 2022 | 31.75 | 32.39 | 31.06 | 32.38 | 15,139,279 | -0.49(-1.49%) |
Jul 20, 2022 | 32.30 | 32.98 | 32.02 | 32.87 | 10,367,373 | -0.08(-0.23%) |
Jul 19, 2022 | 31.85 | 33.06 | 31.85 | 32.95 | 11,282,478 | +1.05(+3.29%) |
Jul 18, 2022 | 31.97 | 32.32 | 31.68 | 31.90 | 11,936,374 | +0.80(+2.57%) |
Jul 15, 2022 | 30.87 | 31.16 | 30.18 | 31.10 | 11,084,508 | +0.93(+3.10%) |
Jul 14, 2022 | 29.85 | 30.27 | 29.51 | 30.17 | 15,399,237 | -0.92(-2.97%) |
Jul 13, 2022 | 30.98 | 32.19 | 30.83 | 31.09 | 9,489,837 | -0.42(-1.34%) |
Jul 12, 2022 | 30.97 | 31.95 | 30.90 | 31.51 | 10,676,233 | -0.62(-1.92%) |
Jul 11, 2022 | 32.37 | 32.71 | 31.85 | 32.13 | 9,263,851 | -0.91(-2.77%) |
Jul 08, 2022 | 33.61 | 33.91 | 32.62 | 33.04 | 11,453,481 | -0.06(-0.17%) |
Jul 07, 2022 | 32.68 | 33.63 | 32.52 | 33.10 | 10,466,378 | +1.59(+5.04%) |
Jul 06, 2022 | 31.67 | 32.37 | 30.45 | 31.51 | 13,530,601 | -0.58(-1.80%) |
Jul 05, 2022 | 33.25 | 33.84 | 31.48 | 32.09 | 18,324,804 | -2.23(-6.51%) |
Jul 01, 2022 | 34.62 | 34.70 | 32.84 | 34.33 | 11,253,118 | -0.11(-0.31%) |
Jun 30, 2022 | 34.05 | 35.57 | 34.01 | 34.43 | 15,924,103 | -0.40(-1.16%) |
Jun 29, 2022 | 36.13 | 36.23 | 34.61 | 34.84 | 12,954,249 | -0.76(-2.14%) |
Jun 28, 2022 | 35.44 | 36.33 | 35.11 | 35.60 | 14,452,454 | +1.04(+3.01%) |
Jun 27, 2022 | 34.45 | 34.64 | 33.62 | 34.56 | 30,559,766 | +0.80(+2.37%) |
Jun 24, 2022 | 33.91 | 35.14 | 33.37 | 33.76 | 23,794,838 | +0.08(+0.23%) |
Jun 23, 2022 | 36.27 | 36.36 | 33.09 | 33.68 | 29,291,766 | -2.45(-6.77%) |
Jun 22, 2022 | 35.11 | 36.89 | 34.75 | 36.13 | 18,004,466 | -1.25(-3.35%) |
Jun 21, 2022 | 36.48 | 37.81 | 36.21 | 37.38 | 18,873,602 | +2.10(+5.95%) |
Jun 17, 2022 | 37.17 | 37.70 | 35.11 | 35.28 | 33,528,888 | -1.77(-4.78%) |
Jun 16, 2022 | 39.02 | 39.15 | 36.90 | 37.05 | 22,424,648 | -2.93(-7.32%) |
Jun 15, 2022 | 41.97 | 41.97 | 39.62 | 39.98 | 15,673,766 | -1.64(-3.93%) |
Jun 14, 2022 | 43.37 | 43.72 | 40.93 | 41.61 | 14,006,672 | -1.06(-2.48%) |
Jun 13, 2022 | 43.64 | 43.87 | 41.93 | 42.67 | 12,951,537 | -2.78(-6.12%) |
Jun 10, 2022 | 45.42 | 46.10 | 44.79 | 45.46 | 11,735,994 | -0.90(-1.93%) |
Jun 09, 2022 | 46.98 | 47.33 | 46.31 | 46.35 | 11,929,491 | -1.38(-2.88%) |
Jun 08, 2022 | 47.18 | 47.98 | 46.29 | 47.73 | 15,681,897 | +0.62(+1.31%) |
Jun 07, 2022 | 45.25 | 47.25 | 45.13 | 47.11 | 15,299,149 | +1.65(+3.62%) |
Jun 06, 2022 | 46.01 | 46.22 | 45.14 | 45.47 | 6,953,252 | -0.24(-0.53%) |
Jun 03, 2022 | 44.69 | 45.96 | 44.61 | 45.71 | 9,196,080 | +1.13(+2.53%) |
Jun 02, 2022 | 44.97 | 45.12 | 44.21 | 44.58 | 8,467,057 | -0.37(-0.81%) |
Jun 01, 2022 | 45.29 | 45.57 | 44.29 | 44.95 | 15,788,839 | +0.69(+1.57%) |
May 31, 2022 | 46.88 | 46.88 | 43.74 | 44.25 | 29,814,614 | -2.00(-4.32%) |
May 27, 2022 | 44.38 | 46.45 | 44.25 | 46.25 | 14,541,841 | +1.46(+3.26%) |
May 26, 2022 | 43.65 | 45.16 | 43.61 | 44.79 | 17,012,830 | +1.57(+3.64%) |
May 25, 2022 | 41.92 | 43.47 | 41.80 | 43.22 | 17,929,098 | +1.10(+2.62%) |
May 24, 2022 | 41.22 | 42.40 | 40.73 | 42.12 | 11,735,142 | +0.09(+0.21%) |
May 23, 2022 | 40.21 | 42.20 | 39.77 | 42.03 | 13,850,866 | +2.58(+6.54%) |
May 20, 2022 | 39.71 | 40.36 | 38.79 | 39.45 | 10,205,134 | +0.26(+0.66%) |
May 19, 2022 | 38.41 | 39.74 | 38.38 | 39.19 | 12,635,776 | -0.27(-0.68%) |
May 18, 2022 | 41.58 | 41.75 | 38.87 | 39.46 | 10,144,800 | -1.75(-4.24%) |
May 17, 2022 | 40.79 | 41.66 | 40.69 | 41.20 | 10,355,891 | +0.78(+1.92%) |
May 16, 2022 | 39.20 | 40.84 | 39.18 | 40.43 | 10,613,426 | +1.34(+3.44%) |
May 13, 2022 | 38.08 | 39.17 | 37.96 | 39.08 | 10,214,164 | +1.64(+4.38%) |
May 12, 2022 | 36.44 | 37.48 | 35.57 | 37.44 | 14,002,948 | +0.63(+1.72%) |
May 11, 2022 | 36.86 | 38.31 | 36.70 | 36.81 | 12,057,823 | +0.46(+1.27%) |
May 10, 2022 | 36.91 | 37.55 | 35.46 | 36.35 | 11,532,177 | -0.14(-0.39%) |
May 09, 2022 | 40.14 | 40.46 | 36.48 | 36.49 | 15,468,959 | -4.79(-11.60%) |
May 06, 2022 | 40.85 | 41.83 | 39.82 | 41.28 | 12,921,317 | +0.91(+2.26%) |
May 05, 2022 | 41.48 | 41.66 | 39.74 | 40.37 | 16,971,462 | -0.50(-1.22%) |
May 04, 2022 | 39.61 | 40.95 | 38.80 | 40.87 | 12,207,265 | +2.35(+6.10%) |
May 03, 2022 | 37.41 | 38.84 | 37.33 | 38.52 | 9,258,293 | +1.00(+2.66%) |
May 02, 2022 | 36.78 | 37.91 | 36.62 | 37.52 | 11,930,235 | +0.10(+0.26%) |
Apr 29, 2022 | 38.87 | 39.25 | 37.25 | 37.42 | 11,090,894 | -1.06(-2.74%) |
Apr 28, 2022 | 38.72 | 38.84 | 36.97 | 38.48 | 11,992,460 | +0.15(+0.40%) |
Apr 27, 2022 | 38.52 | 38.82 | 37.69 | 38.33 | 11,069,496 | +0.39(+1.04%) |
Apr 26, 2022 | 37.22 | 38.98 | 36.47 | 37.93 | 20,785,758 | +0.82(+2.20%) |
Apr 25, 2022 | 38.37 | 38.40 | 35.45 | 37.12 | 24,989,844 | -2.84(-7.11%) |
Apr 22, 2022 | 38.35 | 41.72 | 38.08 | 39.96 | 21,625,090 | +0.96(+2.46%) |
Apr 21, 2022 | 41.58 | 41.66 | 38.48 | 39.00 | 18,944,624 | -1.95(-4.76%) |
Apr 20, 2022 | 41.80 | 42.09 | 40.08 | 40.95 | 12,448,036 | -0.72(-1.73%) |
Apr 19, 2022 | 41.38 | 42.70 | 41.25 | 41.66 | 10,458,713 | -0.24(-0.57%) |
Apr 18, 2022 | 41.78 | 42.63 | 41.40 | 41.90 | 11,599,118 | +0.41(+0.99%) |
Apr 14, 2022 | 40.64 | 41.70 | 40.43 | 41.49 | 11,168,545 | +0.65(+1.60%) |
Apr 13, 2022 | 40.39 | 40.93 | 39.82 | 40.84 | 8,959,013 | +1.00(+2.50%) |
Apr 12, 2022 | 40.28 | 41.17 | 39.62 | 39.84 | 8,454,039 | +0.19(+0.48%) |
Apr 11, 2022 | 40.91 | 40.91 | 39.59 | 39.65 | 8,338,321 | -1.17(-2.87%) |
Apr 08, 2022 | 39.65 | 40.98 | 39.44 | 40.82 | 10,972,488 | +1.52(+3.86%) |
Apr 07, 2022 | 39.34 | 39.77 | 38.12 | 39.30 | 9,272,283 | +0.18(+0.47%) |
Apr 06, 2022 | 39.30 | 39.66 | 38.68 | 39.12 | 9,095,111 | +0.31(+0.79%) |
Apr 05, 2022 | 39.78 | 40.64 | 38.74 | 38.82 | 10,917,725 | -1.05(-2.62%) |
Apr 04, 2022 | 40.22 | 40.55 | 39.08 | 39.86 | 11,085,635 | -0.13(-0.34%) |