Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.30 | 42.07 | 40.94 | 41.88 | 3,129,261 | +0.79(+1.92%) |
Mar 30, 2023 | 40.94 | 42.21 | 40.72 | 41.09 | 4,877,862 | +0.81(+2.00%) |
Mar 29, 2023 | 40.64 | 40.74 | 40.06 | 40.29 | 4,222,344 | +0.40(+1.01%) |
Mar 28, 2023 | 39.61 | 40.38 | 39.42 | 39.88 | 3,464,017 | +0.40(+1.02%) |
Mar 27, 2023 | 39.86 | 40.12 | 38.94 | 39.48 | 3,960,419 | +0.04(+0.10%) |
Mar 24, 2023 | 38.65 | 39.54 | 38.20 | 39.44 | 4,079,622 | -0.15(-0.37%) |
Mar 23, 2023 | 39.93 | 40.97 | 39.10 | 39.59 | 4,224,846 | +0.17(+0.42%) |
Mar 22, 2023 | 41.28 | 41.57 | 39.32 | 39.42 | 6,770,881 | -1.82(-4.41%) |
Mar 21, 2023 | 40.46 | 41.79 | 40.46 | 41.24 | 4,402,766 | +1.60(+4.05%) |
Mar 20, 2023 | 39.25 | 40.13 | 39.06 | 39.64 | 8,698,367 | +1.11(+2.89%) |
Mar 17, 2023 | 39.96 | 40.10 | 38.28 | 38.52 | 10,458,934 | -1.57(-3.93%) |
Mar 16, 2023 | 38.54 | 40.44 | 37.90 | 40.10 | 6,627,410 | +0.96(+2.46%) |
Mar 15, 2023 | 41.65 | 41.79 | 38.23 | 39.14 | 9,620,977 | -4.74(-10.81%) |
Mar 14, 2023 | 45.10 | 45.49 | 43.22 | 43.88 | 4,261,084 | -0.12(-0.27%) |
Mar 13, 2023 | 42.82 | 45.31 | 41.57 | 44.00 | 6,039,385 | -0.20(-0.45%) |
Mar 10, 2023 | 47.35 | 47.35 | 43.75 | 44.19 | 6,296,154 | -2.94(-6.24%) |
Mar 09, 2023 | 49.89 | 50.32 | 46.57 | 47.14 | 5,678,583 | -3.07(-6.12%) |
Mar 08, 2023 | 49.61 | 50.42 | 48.96 | 50.21 | 3,521,689 | +0.84(+1.69%) |
Mar 07, 2023 | 51.94 | 52.19 | 49.12 | 49.37 | 6,399,329 | -3.46(-6.56%) |
Mar 06, 2023 | 53.15 | 54.02 | 52.53 | 52.83 | 5,255,656 | -1.70(-3.12%) |
Mar 03, 2023 | 53.37 | 54.75 | 52.75 | 54.54 | 6,273,978 | +1.80(+3.41%) |
Mar 02, 2023 | 49.30 | 52.76 | 49.16 | 52.74 | 6,585,291 | +2.00(+3.95%) |
Mar 01, 2023 | 50.38 | 52.02 | 49.63 | 50.73 | 7,729,463 | +2.66(+5.54%) |
Feb 28, 2023 | 47.39 | 49.15 | 46.95 | 48.07 | 3,937,993 | +0.88(+1.87%) |
Feb 27, 2023 | 46.02 | 47.58 | 45.55 | 47.19 | 5,018,452 | +1.56(+3.42%) |
Feb 24, 2023 | 46.10 | 46.10 | 44.47 | 45.63 | 4,670,502 | -1.48(-3.15%) |
Feb 23, 2023 | 47.64 | 48.16 | 45.72 | 47.11 | 4,733,222 | -1.00(-2.08%) |
Feb 22, 2023 | 48.85 | 50.06 | 47.65 | 48.11 | 7,858,192 | +0.89(+1.89%) |
Feb 21, 2023 | 47.28 | 48.91 | 46.96 | 47.22 | 5,476,057 | +1.16(+2.52%) |
Feb 17, 2023 | 47.32 | 47.34 | 45.50 | 46.06 | 5,650,829 | -1.85(-3.85%) |
Feb 16, 2023 | 47.43 | 49.55 | 47.20 | 47.91 | 5,531,914 | +0.35(+0.74%) |
Feb 15, 2023 | 46.67 | 47.73 | 46.44 | 47.55 | 3,689,289 | -0.51(-1.06%) |
Feb 14, 2023 | 46.66 | 48.21 | 46.11 | 48.06 | 4,372,394 | +0.96(+2.04%) |
Feb 13, 2023 | 47.53 | 47.84 | 46.28 | 47.10 | 3,391,667 | -0.73(-1.52%) |
Feb 10, 2023 | 48.41 | 48.61 | 47.34 | 47.83 | 4,695,859 | -1.30(-2.64%) |
Feb 09, 2023 | 50.56 | 50.75 | 48.83 | 49.12 | 4,271,294 | -0.60(-1.21%) |
Feb 08, 2023 | 51.25 | 51.75 | 49.71 | 49.72 | 4,732,340 | -2.57(-4.92%) |
Feb 07, 2023 | 51.23 | 52.45 | 49.96 | 52.30 | 4,434,776 | +1.20(+2.35%) |
Feb 06, 2023 | 54.16 | 54.42 | 49.96 | 51.10 | 5,501,771 | -0.71(-1.37%) |
Feb 03, 2023 | 52.45 | 53.42 | 51.65 | 51.80 | 3,610,214 | -0.90(-1.71%) |
Feb 02, 2023 | 53.32 | 53.50 | 51.00 | 52.71 | 4,748,197 | -0.90(-1.69%) |
Feb 01, 2023 | 51.18 | 53.76 | 50.70 | 53.61 | 5,573,515 | +2.30(+4.48%) |
Jan 31, 2023 | 49.02 | 51.37 | 48.65 | 51.31 | 4,721,470 | +1.87(+3.77%) |
Jan 30, 2023 | 50.99 | 51.21 | 49.39 | 49.45 | 4,448,084 | -2.37(-4.57%) |
Jan 27, 2023 | 50.48 | 52.51 | 50.08 | 51.81 | 4,858,706 | +0.63(+1.23%) |
Jan 26, 2023 | 51.50 | 51.81 | 49.52 | 51.19 | 4,034,472 | -0.08(-0.15%) |
Jan 25, 2023 | 50.95 | 51.77 | 50.16 | 51.26 | 4,659,432 | -0.67(-1.29%) |
Jan 24, 2023 | 50.31 | 53.10 | 50.29 | 51.93 | 5,660,576 | +1.10(+2.16%) |
Jan 23, 2023 | 50.36 | 51.08 | 49.53 | 50.83 | 4,386,937 | +0.74(+1.47%) |
Jan 20, 2023 | 48.26 | 50.81 | 47.82 | 50.10 | 6,208,129 | +1.45(+2.99%) |
Jan 19, 2023 | 50.23 | 52.20 | 48.64 | 48.64 | 12,358,375 | -3.86(-7.35%) |
Jan 18, 2023 | 55.50 | 56.59 | 52.19 | 52.50 | 9,191,599 | -1.38(-2.57%) |
Jan 17, 2023 | 53.64 | 54.51 | 53.10 | 53.89 | 5,380,892 | +0.25(+0.46%) |
Jan 13, 2023 | 51.90 | 54.04 | 51.52 | 53.64 | 4,781,883 | +1.27(+2.42%) |
Jan 12, 2023 | 51.90 | 52.41 | 49.70 | 52.37 | 5,835,742 | +1.35(+2.64%) |
Jan 11, 2023 | 52.27 | 52.60 | 50.76 | 51.03 | 5,264,550 | -1.01(-1.94%) |
Jan 10, 2023 | 49.70 | 52.18 | 49.02 | 52.04 | 5,834,558 | +2.66(+5.39%) |
Jan 09, 2023 | 46.75 | 49.75 | 46.65 | 49.38 | 6,283,280 | +3.84(+8.43%) |
Jan 06, 2023 | 45.69 | 46.89 | 44.87 | 45.54 | 4,729,100 | +0.85(+1.91%) |
Jan 05, 2023 | 44.50 | 45.17 | 43.36 | 44.68 | 3,904,550 | +0.35(+0.80%) |
Jan 04, 2023 | 43.98 | 45.09 | 43.58 | 44.33 | 3,586,398 | +0.54(+1.23%) |
Jan 03, 2023 | 44.96 | 45.84 | 43.65 | 43.79 | 2,931,969 | -0.87(-1.96%) |
Dec 30, 2022 | 45.19 | 45.66 | 43.90 | 44.66 | 3,679,686 | -1.07(-2.34%) |
Dec 29, 2022 | 43.25 | 45.87 | 42.95 | 45.73 | 4,825,602 | +2.71(+6.30%) |
Dec 28, 2022 | 44.06 | 44.06 | 42.66 | 43.02 | 3,172,117 | -1.04(-2.36%) |
Dec 27, 2022 | 44.10 | 44.77 | 43.80 | 44.06 | 2,068,011 | +0.65(+1.49%) |
Dec 23, 2022 | 43.39 | 43.78 | 42.73 | 43.42 | 2,098,983 | +0.34(+0.80%) |
Dec 22, 2022 | 43.79 | 43.84 | 41.08 | 43.07 | 3,797,646 | -1.00(-2.27%) |
Dec 21, 2022 | 43.89 | 44.93 | 43.17 | 44.07 | 4,055,383 | +0.77(+1.77%) |
Dec 20, 2022 | 41.86 | 43.54 | 41.82 | 43.31 | 5,032,144 | +1.74(+4.18%) |
Dec 19, 2022 | 42.24 | 42.43 | 41.17 | 41.57 | 3,247,051 | -0.39(-0.94%) |
Dec 16, 2022 | 41.81 | 42.80 | 41.47 | 41.96 | 7,467,190 | -0.54(-1.27%) |
Dec 15, 2022 | 43.61 | 43.87 | 42.25 | 42.50 | 4,377,743 | -2.19(-4.90%) |
Dec 14, 2022 | 44.55 | 45.14 | 43.98 | 44.69 | 3,820,992 | -0.66(-1.45%) |
Dec 13, 2022 | 47.69 | 48.01 | 44.64 | 45.35 | 4,523,559 | +0.35(+0.79%) |
Dec 12, 2022 | 43.59 | 45.07 | 43.01 | 45.00 | 4,582,765 | +0.72(+1.62%) |
Dec 09, 2022 | 45.00 | 45.33 | 43.99 | 44.28 | 4,669,998 | -2.16(-4.65%) |
Dec 08, 2022 | 47.53 | 47.60 | 46.22 | 46.44 | 2,613,989 | +0.67(+1.46%) |
Dec 07, 2022 | 46.74 | 47.78 | 45.74 | 45.77 | 3,207,088 | -1.68(-3.54%) |
Dec 06, 2022 | 46.46 | 47.93 | 46.22 | 47.45 | 4,176,464 | +1.76(+3.85%) |
Dec 05, 2022 | 49.60 | 50.34 | 45.69 | 45.69 | 6,504,994 | -3.80(-7.68%) |
Dec 02, 2022 | 47.21 | 49.68 | 46.80 | 49.50 | 4,920,799 | +1.27(+2.63%) |
Dec 01, 2022 | 49.15 | 49.87 | 47.98 | 48.23 | 3,917,482 | -1.01(-2.05%) |
Nov 30, 2022 | 48.01 | 49.59 | 46.79 | 49.24 | 6,897,772 | +2.39(+5.09%) |
Nov 29, 2022 | 46.93 | 47.46 | 46.61 | 46.85 | 3,696,600 | +1.25(+2.74%) |
Nov 28, 2022 | 46.09 | 46.50 | 44.76 | 45.61 | 4,890,681 | -1.43(-3.05%) |
Nov 25, 2022 | 47.69 | 48.07 | 46.77 | 47.04 | 1,718,029 | -0.61(-1.28%) |
Nov 23, 2022 | 47.65 | 48.10 | 47.03 | 47.65 | 3,272,053 | -0.84(-1.72%) |
Nov 22, 2022 | 46.87 | 48.54 | 46.11 | 48.48 | 5,694,240 | +2.68(+5.85%) |
Nov 21, 2022 | 45.31 | 46.06 | 43.72 | 45.80 | 5,474,554 | -0.67(-1.44%) |
Nov 18, 2022 | 47.33 | 47.71 | 45.89 | 46.47 | 4,039,074 | -0.06(-0.13%) |
Nov 17, 2022 | 46.10 | 46.62 | 44.74 | 46.53 | 5,789,120 | -1.28(-2.67%) |
Nov 16, 2022 | 46.80 | 47.96 | 45.42 | 47.81 | 7,890,862 | -0.53(-1.10%) |
Nov 15, 2022 | 48.72 | 49.10 | 47.58 | 48.34 | 5,489,510 | +0.97(+2.05%) |
Nov 14, 2022 | 45.72 | 48.18 | 45.58 | 47.36 | 6,693,730 | +0.55(+1.18%) |
Nov 11, 2022 | 44.46 | 49.86 | 44.24 | 46.81 | 18,394,468 | +3.76(+8.74%) |
Nov 10, 2022 | 42.05 | 44.68 | 42.05 | 43.05 | 8,349,055 | +3.09(+7.74%) |
Nov 09, 2022 | 41.78 | 41.99 | 39.62 | 39.96 | 4,558,674 | -2.50(-5.90%) |
Nov 08, 2022 | 41.43 | 42.62 | 40.72 | 42.46 | 4,823,883 | +1.69(+4.14%) |
Nov 07, 2022 | 41.72 | 42.03 | 40.27 | 40.77 | 4,876,914 | -0.87(-2.10%) |
Nov 04, 2022 | 40.80 | 42.75 | 40.08 | 41.65 | 11,299,885 | +4.62(+12.47%) |
Nov 03, 2022 | 36.48 | 37.51 | 35.86 | 37.03 | 4,487,145 | -0.07(-0.19%) |
Nov 02, 2022 | 39.99 | 37.10 | 37.10 | 5,320,538 | -3.05(-7.61%) | |
Nov 01, 2022 | 40.05 | 41.38 | 39.55 | 40.16 | 6,470,604 | +1.82(+4.74%) |
Oct 31, 2022 | 38.17 | 39.32 | 38.13 | 38.34 | 5,483,299 | -0.35(-0.91%) |
Oct 28, 2022 | 39.96 | 39.96 | 37.68 | 38.69 | 6,701,947 | -1.88(-4.64%) |
Oct 27, 2022 | 41.72 | 41.94 | 40.36 | 40.57 | 5,275,254 | -1.21(-2.91%) |
Oct 26, 2022 | 41.24 | 42.21 | 40.45 | 41.79 | 6,209,492 | +1.14(+2.80%) |
Oct 25, 2022 | 37.98 | 41.53 | 37.66 | 40.65 | 8,696,816 | +2.27(+5.92%) |
Oct 24, 2022 | 39.24 | 39.34 | 37.82 | 38.38 | 7,983,804 | -1.85(-4.60%) |
Oct 21, 2022 | 38.06 | 41.07 | 37.78 | 40.23 | 14,047,548 | +2.11(+5.53%) |
Oct 20, 2022 | 35.10 | 40.83 | 34.68 | 38.12 | 37,077,612 | +1.26(+3.43%) |
Oct 19, 2022 | 38.23 | 38.52 | 36.40 | 36.86 | 8,508,948 | -2.05(-5.26%) |
Oct 18, 2022 | 39.55 | 39.76 | 37.80 | 38.91 | 5,178,187 | +0.32(+0.84%) |
Oct 17, 2022 | 38.65 | 39.48 | 37.62 | 38.58 | 5,651,015 | +1.01(+2.69%) |
Oct 14, 2022 | 40.11 | 40.11 | 37.12 | 37.57 | 5,722,333 | -2.48(-6.19%) |
Oct 13, 2022 | 37.86 | 40.14 | 37.52 | 40.05 | 8,390,872 | +1.00(+2.56%) |
Oct 12, 2022 | 37.02 | 40.28 | 35.84 | 39.05 | 18,341,140 | +1.97(+5.31%) |
Oct 11, 2022 | 37.09 | 38.28 | 36.54 | 37.08 | 5,018,006 | -0.97(-2.55%) |
Oct 10, 2022 | 38.70 | 39.38 | 37.68 | 38.05 | 5,704,248 | -0.17(-0.44%) |
Oct 07, 2022 | 38.25 | 38.56 | 37.11 | 38.22 | 6,400,061 | -0.82(-2.11%) |
Oct 06, 2022 | 38.57 | 39.53 | 37.87 | 39.04 | 7,060,169 | -0.23(-0.57%) |
Oct 05, 2022 | 38.14 | 39.60 | 37.54 | 39.27 | 7,958,748 | -0.15(-0.37%) |
Oct 04, 2022 | 38.37 | 39.57 | 37.60 | 39.42 | 9,898,836 | +2.78(+7.60%) |
Oct 03, 2022 | 33.66 | 37.17 | 33.31 | 36.63 | 9,931,080 | +3.65(+11.08%) |
Sep 30, 2022 | 34.11 | 35.02 | 32.87 | 32.98 | 9,210,906 | -1.73(-5.00%) |
Sep 29, 2022 | 36.40 | 36.79 | 33.58 | 34.71 | 13,436,111 | +0.20(+0.57%) |
Sep 28, 2022 | 33.98 | 34.81 | 33.02 | 34.52 | 10,108,761 | +0.52(+1.53%) |
Sep 27, 2022 | 34.33 | 35.12 | 33.70 | 34.00 | 8,517,303 | +0.23(+0.67%) |
Sep 26, 2022 | 34.38 | 35.29 | 33.65 | 33.77 | 7,428,868 | -1.02(-2.93%) |
Sep 23, 2022 | 35.17 | 35.59 | 34.40 | 34.79 | 8,332,358 | -1.97(-5.36%) |
Sep 22, 2022 | 39.13 | 39.57 | 36.72 | 36.76 | 10,070,914 | -1.85(-4.80%) |
Sep 21, 2022 | 42.62 | 42.98 | 38.57 | 38.61 | 11,957,958 | -4.04(-9.46%) |
Sep 20, 2022 | 42.70 | 42.91 | 41.84 | 42.65 | 5,126,151 | -1.08(-2.46%) |
Sep 19, 2022 | 40.42 | 44.21 | 40.26 | 43.73 | 6,700,725 | +2.13(+5.11%) |
Sep 16, 2022 | 42.23 | 42.88 | 40.77 | 41.60 | 11,756,520 | -0.67(-1.58%) |
Sep 15, 2022 | 43.67 | 44.62 | 42.14 | 42.27 | 8,741,316 | -1.64(-3.73%) |
Sep 14, 2022 | 48.11 | 48.47 | 43.14 | 43.90 | 13,647,662 | -5.37(-10.90%) |
Sep 13, 2022 | 49.32 | 51.38 | 48.82 | 49.27 | 4,421,030 | -2.01(-3.92%) |
Sep 12, 2022 | 52.32 | 52.70 | 50.52 | 51.28 | 5,392,025 | -0.27(-0.53%) |
Sep 09, 2022 | 49.38 | 52.00 | 49.25 | 51.56 | 7,419,620 | +3.68(+7.70%) |
Sep 08, 2022 | 47.01 | 47.95 | 46.20 | 47.87 | 5,373,044 | +1.18(+2.52%) |
Sep 07, 2022 | 46.07 | 47.10 | 45.19 | 46.70 | 5,350,924 | -0.24(-0.52%) |
Sep 06, 2022 | 48.66 | 49.50 | 46.49 | 46.94 | 6,937,118 | -1.31(-2.72%) |
Sep 02, 2022 | 48.28 | 49.33 | 47.94 | 48.25 | 4,044,958 | +1.15(+2.43%) |
Sep 01, 2022 | 46.73 | 47.43 | 45.17 | 47.11 | 6,093,949 | -1.37(-2.83%) |
Aug 31, 2022 | 49.31 | 49.59 | 47.90 | 48.48 | 5,765,306 | -1.28(-2.58%) |
Aug 30, 2022 | 53.78 | 53.78 | 49.02 | 49.76 | 7,917,105 | -4.61(-8.49%) |
Aug 29, 2022 | 54.05 | 55.73 | 53.56 | 54.38 | 5,629,624 | -0.33(-0.61%) |
Aug 26, 2022 | 56.50 | 57.06 | 54.08 | 54.71 | 5,620,523 | -1.06(-1.90%) |
Aug 25, 2022 | 54.07 | 55.85 | 53.30 | 55.77 | 5,070,889 | +2.44(+4.57%) |
Aug 24, 2022 | 51.06 | 53.36 | 50.72 | 53.33 | 5,038,324 | +1.31(+2.52%) |
Aug 23, 2022 | 50.03 | 52.79 | 49.65 | 52.02 | 5,377,712 | +2.76(+5.61%) |
Aug 22, 2022 | 48.99 | 49.92 | 48.07 | 49.25 | 4,429,596 | -0.73(-1.45%) |
Aug 19, 2022 | 51.47 | 51.71 | 49.66 | 49.98 | 4,559,354 | -2.77(-5.26%) |
Aug 18, 2022 | 51.51 | 53.10 | 51.30 | 52.75 | 4,104,301 | +1.82(+3.58%) |
Aug 17, 2022 | 50.98 | 51.38 | 50.25 | 50.93 | 4,103,343 | -1.12(-2.15%) |
Aug 16, 2022 | 51.73 | 52.80 | 51.53 | 52.05 | 5,025,649 | +1.39(+2.75%) |
Aug 15, 2022 | 49.57 | 51.12 | 48.92 | 50.65 | 4,312,201 | -1.04(-2.01%) |
Aug 12, 2022 | 51.34 | 52.35 | 50.72 | 51.69 | 4,350,670 | -0.50(-0.96%) |
Aug 11, 2022 | 53.17 | 54.51 | 52.05 | 52.19 | 5,025,509 | +0.31(+0.60%) |
Aug 10, 2022 | 50.28 | 52.37 | 49.77 | 51.88 | 5,794,268 | +2.52(+5.10%) |
Aug 09, 2022 | 48.45 | 49.71 | 48.26 | 49.36 | 4,820,941 | +1.69(+3.56%) |
Aug 08, 2022 | 48.65 | 49.38 | 47.49 | 47.67 | 4,312,714 | -0.75(-1.56%) |
Aug 05, 2022 | 46.44 | 50.21 | 46.40 | 48.42 | 5,190,021 | +1.63(+3.49%) |
Aug 04, 2022 | 47.46 | 48.54 | 46.15 | 46.79 | 4,596,602 | -0.63(-1.32%) |
Aug 03, 2022 | 47.59 | 47.77 | 46.46 | 47.41 | 4,477,524 | +0.15(+0.31%) |
Aug 02, 2022 | 46.78 | 48.46 | 46.21 | 47.27 | 4,791,335 | +0.06(+0.12%) |
Aug 01, 2022 | 48.77 | 49.10 | 46.99 | 47.21 | 6,060,667 | -2.55(-5.13%) |
Jul 29, 2022 | 48.71 | 49.88 | 48.00 | 49.76 | 5,749,698 | +1.77(+3.69%) |
Jul 28, 2022 | 47.22 | 48.13 | 45.59 | 47.99 | 5,196,242 | +1.30(+2.79%) |
Jul 27, 2022 | 46.54 | 46.90 | 44.87 | 46.69 | 4,965,480 | +0.74(+1.62%) |
Jul 26, 2022 | 46.08 | 47.15 | 45.14 | 45.95 | 5,457,441 | +0.19(+0.41%) |
Jul 25, 2022 | 45.76 | 46.67 | 45.17 | 45.76 | 6,996,734 | +0.98(+2.18%) |
Jul 22, 2022 | 45.03 | 47.39 | 44.46 | 44.78 | 10,351,048 | +0.64(+1.44%) |
Jul 21, 2022 | 46.28 | 46.40 | 42.50 | 44.15 | 12,502,872 | +0.09(+0.20%) |
Jul 20, 2022 | 43.68 | 44.48 | 42.63 | 44.06 | 6,971,395 | +0.16(+0.36%) |
Jul 19, 2022 | 42.33 | 43.92 | 41.90 | 43.90 | 6,052,722 | +1.45(+3.41%) |
Jul 18, 2022 | 43.48 | 44.25 | 42.13 | 42.46 | 5,836,259 | +0.35(+0.84%) |
Jul 15, 2022 | 40.64 | 42.10 | 39.42 | 42.10 | 5,309,601 | +2.20(+5.51%) |
Jul 14, 2022 | 39.93 | 40.24 | 38.69 | 39.90 | 5,530,801 | -2.33(-5.51%) |
Jul 13, 2022 | 40.67 | 42.56 | 40.46 | 42.23 | 3,754,175 | +0.92(+2.22%) |
Jul 12, 2022 | 40.73 | 42.00 | 40.25 | 41.31 | 4,407,774 | -0.47(-1.12%) |
Jul 11, 2022 | 42.85 | 43.39 | 41.64 | 41.78 | 4,958,733 | -2.05(-4.68%) |
Jul 08, 2022 | 44.62 | 44.77 | 43.41 | 43.83 | 5,433,093 | -0.80(-1.80%) |
Jul 07, 2022 | 44.49 | 45.69 | 44.18 | 44.64 | 7,679,096 | +2.95(+7.08%) |
Jul 06, 2022 | 40.96 | 42.16 | 39.75 | 41.68 | 8,836,873 | +0.53(+1.28%) |
Jul 05, 2022 | 41.88 | 42.30 | 40.45 | 41.16 | 7,612,610 | -2.63(-6.01%) |
Jul 01, 2022 | 43.88 | 44.81 | 42.39 | 43.79 | 6,785,484 | -0.78(-1.76%) |
Jun 30, 2022 | 45.15 | 45.56 | 43.29 | 44.57 | 6,358,585 | -1.99(-4.28%) |
Jun 29, 2022 | 48.64 | 48.65 | 45.84 | 46.56 | 4,389,435 | -1.59(-3.31%) |
Jun 28, 2022 | 49.01 | 49.97 | 47.78 | 48.16 | 5,340,593 | -0.30(-0.63%) |
Jun 27, 2022 | 49.40 | 49.40 | 47.67 | 48.46 | 4,307,452 | +0.20(+0.41%) |
Jun 24, 2022 | 46.14 | 48.74 | 45.49 | 48.26 | 7,555,590 | +2.68(+5.88%) |
Jun 23, 2022 | 46.91 | 47.71 | 44.22 | 45.59 | 8,394,787 | -2.23(-4.66%) |
Jun 22, 2022 | 46.46 | 48.78 | 46.42 | 47.81 | 6,568,918 | -1.15(-2.36%) |
Jun 21, 2022 | 49.66 | 50.79 | 48.39 | 48.97 | 5,666,731 | +0.78(+1.62%) |
Jun 17, 2022 | 48.37 | 49.09 | 46.58 | 48.19 | 8,791,144 | -0.39(-0.81%) |
Jun 16, 2022 | 47.38 | 50.71 | 47.37 | 48.58 | 8,571,621 | -1.40(-2.80%) |
Jun 15, 2022 | 48.45 | 51.23 | 47.92 | 49.98 | 10,626,770 | +2.14(+4.48%) |
Jun 14, 2022 | 49.06 | 49.39 | 47.23 | 47.83 | 5,888,769 | -0.90(-1.85%) |
Jun 13, 2022 | 48.49 | 49.79 | 47.20 | 48.73 | 7,499,749 | -3.10(-5.98%) |
Jun 10, 2022 | 52.84 | 53.53 | 51.40 | 51.83 | 9,567,087 | -2.49(-4.59%) |
Jun 09, 2022 | 60.10 | 60.33 | 54.33 | 54.33 | 10,579,070 | -6.57(-10.79%) |
Jun 08, 2022 | 63.10 | 64.44 | 60.74 | 60.90 | 4,554,189 | -3.16(-4.93%) |
Jun 07, 2022 | 61.41 | 64.09 | 60.85 | 64.06 | 3,896,854 | +1.46(+2.33%) |
Jun 06, 2022 | 61.20 | 62.82 | 59.84 | 62.60 | 5,512,649 | +2.14(+3.54%) |
Jun 03, 2022 | 61.16 | 61.65 | 59.70 | 60.46 | 3,255,028 | -1.96(-3.13%) |
Jun 02, 2022 | 62.29 | 63.69 | 61.45 | 62.41 | 4,014,059 | +1.39(+2.28%) |
Jun 01, 2022 | 59.77 | 62.30 | 59.29 | 61.02 | 4,560,339 | +0.67(+1.12%) |
May 31, 2022 | 64.62 | 66.02 | 59.94 | 60.35 | 18,906,712 | -2.72(-4.31%) |
May 27, 2022 | 62.18 | 64.52 | 61.84 | 63.07 | 7,043,817 | +1.61(+2.63%) |
May 26, 2022 | 59.60 | 61.85 | 58.41 | 61.45 | 5,386,075 | +1.87(+3.13%) |
May 25, 2022 | 58.70 | 60.09 | 57.57 | 59.59 | 6,329,069 | -0.38(-0.64%) |
May 24, 2022 | 60.61 | 60.80 | 58.76 | 59.97 | 6,347,814 | -1.77(-2.87%) |
May 23, 2022 | 60.92 | 62.24 | 58.53 | 61.74 | 6,361,720 | +2.51(+4.24%) |
May 20, 2022 | 61.66 | 62.33 | 57.21 | 59.23 | 8,934,881 | -1.45(-2.39%) |
May 19, 2022 | 58.82 | 63.04 | 58.78 | 60.67 | 6,904,744 | +1.51(+2.55%) |
May 18, 2022 | 61.23 | 62.40 | 58.68 | 59.17 | 6,981,972 | -2.83(-4.56%) |
May 17, 2022 | 62.75 | 63.27 | 60.43 | 61.99 | 6,990,276 | +3.05(+5.18%) |
May 16, 2022 | 58.18 | 59.79 | 57.30 | 58.94 | 6,831,171 | +2.00(+3.52%) |
May 13, 2022 | 55.92 | 58.26 | 55.54 | 56.94 | 7,929,944 | +3.66(+6.87%) |
May 12, 2022 | 53.54 | 55.01 | 52.07 | 53.28 | 7,589,117 | -2.03(-3.67%) |
May 11, 2022 | 56.09 | 57.94 | 54.93 | 55.31 | 6,352,626 | +0.80(+1.47%) |
May 10, 2022 | 54.18 | 55.55 | 52.33 | 54.51 | 8,704,851 | +1.59(+3.01%) |
May 09, 2022 | 57.10 | 57.17 | 52.45 | 52.92 | 12,407,697 | -6.67(-11.19%) |
May 06, 2022 | 60.88 | 61.30 | 58.57 | 59.58 | 5,728,292 | -2.36(-3.81%) |
May 05, 2022 | 66.15 | 66.54 | 60.46 | 61.94 | 6,197,192 | -4.39(-6.62%) |
May 04, 2022 | 63.45 | 66.46 | 62.68 | 66.34 | 5,892,223 | +3.22(+5.10%) |
May 03, 2022 | 63.61 | 66.04 | 62.67 | 63.12 | 6,668,726 | -1.46(-2.27%) |
May 02, 2022 | 65.40 | 66.01 | 62.89 | 64.58 | 5,958,416 | -1.60(-2.42%) |
Apr 29, 2022 | 69.36 | 70.94 | 65.62 | 66.18 | 6,242,826 | -2.66(-3.86%) |
Apr 28, 2022 | 68.11 | 69.30 | 65.48 | 68.84 | 5,781,168 | +0.52(+0.76%) |
Apr 27, 2022 | 66.63 | 69.83 | 65.93 | 68.32 | 8,841,678 | +2.95(+4.51%) |
Apr 26, 2022 | 65.55 | 67.38 | 63.13 | 65.37 | 8,177,762 | -0.39(-0.59%) |
Apr 25, 2022 | 63.16 | 66.94 | 60.97 | 65.76 | 14,436,834 | +0.00(+0.00%) |
Apr 22, 2022 | 70.15 | 70.57 | 65.13 | 65.76 | 11,657,302 | -4.71(-6.69%) |
Apr 21, 2022 | 78.72 | 79.46 | 69.62 | 70.48 | 22,510,602 | -14.38(-16.94%) |
Apr 20, 2022 | 83.86 | 85.91 | 80.59 | 84.85 | 7,068,433 | +0.34(+0.40%) |
Apr 19, 2022 | 85.75 | 86.09 | 83.47 | 84.51 | 5,244,337 | -2.80(-3.21%) |
Apr 18, 2022 | 85.90 | 88.81 | 84.86 | 87.31 | 4,578,406 | +1.64(+1.91%) |
Apr 14, 2022 | 85.29 | 87.93 | 85.02 | 85.67 | 5,135,453 | +0.34(+0.40%) |
Apr 13, 2022 | 82.71 | 85.64 | 81.16 | 85.33 | 4,915,491 | +4.06(+5.00%) |
Apr 12, 2022 | 81.70 | 84.32 | 80.97 | 81.27 | 4,376,725 | +0.71(+0.88%) |
Apr 11, 2022 | 81.62 | 82.19 | 78.90 | 80.56 | 4,784,532 | -1.58(-1.93%) |
Apr 08, 2022 | 83.26 | 84.80 | 81.63 | 82.14 | 4,698,798 | -1.90(-2.26%) |
Apr 07, 2022 | 85.61 | 86.28 | 81.18 | 84.04 | 6,672,972 | -1.59(-1.86%) |
Apr 06, 2022 | 86.87 | 87.67 | 84.67 | 85.64 | 4,641,906 | +0.02(+0.02%) |
Apr 05, 2022 | 90.97 | 90.97 | 83.07 | 85.62 | 7,013,018 | -3.11(-3.51%) |
Apr 04, 2022 | 88.83 | 89.39 | 86.73 | 88.73 | 3,776,365 | +0.27(+0.31%) |