Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 50.91 | 50.92 | 50.35 | 50.60 | 4,376,476 | +0.02(+0.04%) |
Jun 29, 2023 | 50.31 | 50.71 | 50.06 | 50.58 | 2,692,670 | +0.27(+0.53%) |
Jun 28, 2023 | 49.95 | 50.33 | 49.28 | 50.32 | 3,596,718 | +0.37(+0.74%) |
Jun 27, 2023 | 49.34 | 49.99 | 49.04 | 49.95 | 3,343,066 | +0.59(+1.19%) |
Jun 26, 2023 | 48.86 | 49.62 | 48.74 | 49.36 | 3,233,997 | +0.56(+1.15%) |
Jun 23, 2023 | 48.20 | 48.93 | 47.75 | 48.80 | 3,897,656 | -0.03(-0.06%) |
Jun 22, 2023 | 47.90 | 48.92 | 47.70 | 48.83 | 4,982,769 | -0.47(-0.94%) |
Jun 21, 2023 | 49.10 | 49.87 | 48.70 | 49.29 | 3,779,722 | -0.04(-0.08%) |
Jun 20, 2023 | 49.71 | 49.82 | 48.68 | 49.33 | 5,351,237 | -1.18(-2.33%) |
Jun 16, 2023 | 50.64 | 50.65 | 49.98 | 50.51 | 10,036,850 | -0.30(-0.60%) |
Jun 15, 2023 | 50.11 | 51.06 | 49.96 | 50.81 | 3,455,960 | +0.03(+0.06%) |
May 08, 2023 | 51.04 | 51.50 | 50.65 | 50.78 | 2,905,985 | -0.24(-0.48%) |
May 05, 2023 | 50.89 | 51.19 | 50.48 | 51.03 | 4,420,168 | +0.98(+1.97%) |
May 04, 2023 | 49.61 | 50.09 | 49.02 | 50.04 | 4,158,146 | +0.34(+0.68%) |
May 03, 2023 | 50.41 | 50.80 | 49.62 | 49.70 | 3,564,514 | -0.73(-1.45%) |
May 02, 2023 | 50.17 | 50.54 | 49.31 | 50.44 | 4,484,809 | -0.31(-0.61%) |
May 01, 2023 | 51.07 | 51.22 | 50.48 | 50.75 | 4,278,786 | -0.27(-0.53%) |
Apr 28, 2023 | 49.93 | 51.50 | 49.86 | 51.02 | 6,413,166 | +0.84(+1.68%) |
Apr 27, 2023 | 49.37 | 50.19 | 49.10 | 50.17 | 4,169,993 | +0.86(+1.75%) |
Apr 26, 2023 | 49.02 | 49.85 | 48.96 | 49.31 | 6,405,914 | +0.08(+0.15%) |
Apr 25, 2023 | 51.07 | 51.58 | 49.24 | 49.24 | 8,923,116 | -2.71(-5.22%) |
Apr 24, 2023 | 51.71 | 51.96 | 51.37 | 51.95 | 5,372,669 | +0.49(+0.95%) |
Apr 21, 2023 | 51.92 | 52.03 | 51.30 | 51.46 | 4,456,675 | -0.78(-1.49%) |
Apr 20, 2023 | 52.33 | 52.67 | 51.92 | 52.24 | 3,555,487 | -0.69(-1.31%) |
Apr 19, 2023 | 52.89 | 53.07 | 52.37 | 52.93 | 4,081,869 | -0.32(-0.60%) |
Apr 18, 2023 | 53.47 | 53.68 | 52.88 | 53.25 | 3,577,096 | -0.11(-0.21%) |
Apr 17, 2023 | 53.16 | 53.40 | 52.90 | 53.36 | 3,064,933 | +0.38(+0.71%) |
Apr 14, 2023 | 53.50 | 53.87 | 52.75 | 52.99 | 3,620,109 | -0.39(-0.74%) |
Apr 13, 2023 | 53.10 | 53.61 | 52.59 | 53.38 | 5,488,383 | +0.03(+0.05%) |
Apr 12, 2023 | 53.88 | 54.15 | 53.26 | 53.35 | 4,989,813 | +0.66(+1.25%) |
Apr 11, 2023 | 52.57 | 53.21 | 52.52 | 52.70 | 4,703,525 | +0.36(+0.68%) |
Apr 10, 2023 | 51.58 | 52.34 | 51.55 | 52.34 | 4,314,745 | +1.08(+2.10%) |
Apr 06, 2023 | 51.00 | 51.64 | 50.84 | 51.26 | 5,355,073 | +0.02(+0.04%) |
Apr 05, 2023 | 50.31 | 51.28 | 50.13 | 51.24 | 4,222,370 | +0.36(+0.70%) |
Apr 04, 2023 | 51.66 | 51.82 | 50.64 | 50.89 | 5,347,027 | -1.00(-1.93%) |
Apr 03, 2023 | 51.79 | 52.62 | 51.59 | 51.89 | 7,025,632 | +0.48(+0.93%) |
Mar 31, 2023 | 50.80 | 51.48 | 50.61 | 51.41 | 4,703,257 | +0.77(+1.52%) |
Mar 30, 2023 | 50.88 | 50.92 | 50.25 | 50.64 | 3,885,314 | +0.38(+0.75%) |
Mar 29, 2023 | 50.42 | 50.50 | 49.85 | 50.27 | 3,956,458 | +0.65(+1.30%) |
Mar 28, 2023 | 48.93 | 49.67 | 48.88 | 49.62 | 3,288,022 | +0.85(+1.75%) |
Mar 27, 2023 | 49.00 | 49.42 | 48.68 | 48.77 | 4,608,890 | +0.21(+0.42%) |
Mar 24, 2023 | 47.69 | 48.70 | 47.31 | 48.56 | 4,626,466 | +0.12(+0.25%) |
Mar 23, 2023 | 48.28 | 49.65 | 47.97 | 48.44 | 5,098,072 | +0.25(+0.53%) |
Mar 22, 2023 | 48.83 | 49.38 | 48.14 | 48.19 | 4,823,700 | -0.64(-1.31%) |
Mar 21, 2023 | 49.16 | 49.32 | 48.37 | 48.82 | 4,560,746 | +0.75(+1.56%) |
Mar 20, 2023 | 47.52 | 48.21 | 47.47 | 48.07 | 5,761,818 | +1.16(+2.48%) |
Mar 17, 2023 | 47.55 | 47.68 | 46.61 | 46.91 | 12,403,094 | -0.83(-1.75%) |
Mar 16, 2023 | 46.52 | 47.81 | 46.14 | 47.74 | 7,311,626 | +0.40(+0.85%) |
Mar 15, 2023 | 47.86 | 47.86 | 46.58 | 47.34 | 8,536,707 | -1.70(-3.46%) |
Mar 14, 2023 | 49.96 | 50.40 | 48.39 | 49.04 | 9,010,569 | -0.10(-0.21%) |
Mar 13, 2023 | 49.66 | 49.93 | 48.76 | 49.14 | 9,043,541 | -1.39(-2.75%) |
Mar 10, 2023 | 51.73 | 51.75 | 50.00 | 50.53 | 5,756,902 | -1.14(-2.21%) |
Mar 09, 2023 | 52.83 | 53.15 | 51.54 | 51.67 | 4,868,767 | -1.09(-2.06%) |
Mar 08, 2023 | 52.72 | 53.33 | 52.60 | 52.76 | 4,513,342 | +0.43(+0.82%) |
Mar 07, 2023 | 53.34 | 53.64 | 52.09 | 52.33 | 5,863,786 | -1.23(-2.29%) |
Mar 06, 2023 | 54.40 | 54.63 | 53.24 | 53.56 | 5,162,146 | -1.13(-2.07%) |
Mar 03, 2023 | 54.92 | 55.10 | 54.20 | 54.69 | 3,693,280 | -0.11(-0.21%) |
Mar 02, 2023 | 54.17 | 55.00 | 53.78 | 54.81 | 4,364,212 | +0.39(+0.72%) |
Mar 01, 2023 | 53.73 | 55.01 | 53.67 | 54.41 | 4,831,411 | +0.77(+1.43%) |
Feb 28, 2023 | 53.57 | 53.93 | 53.33 | 53.64 | 6,221,731 | +0.20(+0.37%) |
Feb 27, 2023 | 53.81 | 54.06 | 53.27 | 53.45 | 5,803,272 | -0.09(-0.18%) |
Feb 24, 2023 | 52.22 | 53.62 | 51.94 | 53.54 | 5,215,475 | +0.56(+1.05%) |
Feb 23, 2023 | 53.19 | 53.48 | 52.19 | 52.98 | 4,483,695 | +0.17(+0.32%) |
Feb 22, 2023 | 52.60 | 53.21 | 52.53 | 52.82 | 4,031,836 | +0.16(+0.30%) |
Feb 21, 2023 | 53.46 | 53.62 | 52.53 | 52.66 | 7,140,742 | -1.20(-2.22%) |
Feb 17, 2023 | 53.98 | 54.20 | 53.49 | 53.86 | 4,659,811 | -0.51(-0.94%) |
Feb 16, 2023 | 54.63 | 55.02 | 54.00 | 54.37 | 4,643,611 | -1.00(-1.81%) |
Feb 15, 2023 | 54.95 | 55.37 | 54.68 | 55.37 | 2,544,687 | +0.00(+0.00%) |
Feb 14, 2023 | 55.63 | 55.63 | 54.67 | 55.37 | 4,046,673 | -0.52(-0.93%) |
Feb 13, 2023 | 55.42 | 55.97 | 55.24 | 55.88 | 3,799,661 | +0.46(+0.84%) |
Feb 10, 2023 | 54.66 | 55.44 | 54.39 | 55.42 | 4,130,003 | +0.69(+1.25%) |
Feb 09, 2023 | 56.07 | 56.25 | 54.53 | 54.74 | 4,181,817 | -0.68(-1.22%) |
Feb 08, 2023 | 55.77 | 56.06 | 55.18 | 55.41 | 3,681,097 | -0.65(-1.16%) |
Feb 07, 2023 | 55.65 | 56.40 | 55.29 | 56.06 | 5,155,732 | +0.39(+0.70%) |
Feb 06, 2023 | 55.59 | 55.87 | 54.94 | 55.67 | 5,028,392 | +0.08(+0.15%) |
Feb 03, 2023 | 55.22 | 55.81 | 55.04 | 55.59 | 4,275,504 | +0.05(+0.08%) |
Feb 02, 2023 | 55.65 | 55.98 | 55.16 | 55.54 | 5,100,342 | -0.25(-0.45%) |
Feb 01, 2023 | 54.92 | 56.25 | 54.48 | 55.79 | 6,092,917 | +0.81(+1.47%) |
Jan 31, 2023 | 53.80 | 55.08 | 53.57 | 54.99 | 6,193,616 | +1.30(+2.42%) |
Jan 30, 2023 | 54.32 | 54.88 | 53.55 | 53.69 | 5,207,314 | -0.95(-1.73%) |
Jan 27, 2023 | 53.77 | 54.97 | 53.56 | 54.63 | 7,310,918 | +0.79(+1.46%) |
Jan 26, 2023 | 52.49 | 54.26 | 51.72 | 53.85 | 8,637,725 | +0.21(+0.40%) |
Jan 25, 2023 | 53.14 | 53.71 | 52.67 | 53.63 | 5,926,541 | -0.29(-0.53%) |
Jan 24, 2023 | 53.47 | 54.16 | 52.97 | 53.92 | 5,679,894 | +0.15(+0.28%) |
Jan 23, 2023 | 53.21 | 54.11 | 53.01 | 53.77 | 5,626,319 | +0.56(+1.04%) |
Jan 20, 2023 | 52.56 | 53.32 | 52.18 | 53.22 | 7,245,436 | +0.78(+1.48%) |
Jan 19, 2023 | 52.41 | 52.80 | 51.74 | 52.44 | 5,393,312 | -0.22(-0.42%) |
Jan 18, 2023 | 53.75 | 54.06 | 52.60 | 52.66 | 6,234,594 | -0.52(-0.98%) |
Jan 17, 2023 | 54.02 | 54.18 | 53.05 | 53.18 | 6,418,919 | -1.19(-2.18%) |
Jan 13, 2023 | 53.74 | 54.45 | 53.54 | 54.37 | 4,361,906 | +0.15(+0.27%) |
Jan 12, 2023 | 53.70 | 54.47 | 53.27 | 54.22 | 7,885,799 | +0.87(+1.63%) |
Jan 11, 2023 | 53.10 | 53.63 | 52.83 | 53.35 | 9,633,928 | +1.03(+1.97%) |
Jan 10, 2023 | 51.34 | 52.42 | 51.23 | 52.32 | 7,135,076 | +1.10(+2.15%) |
Jan 09, 2023 | 50.99 | 52.06 | 50.79 | 51.22 | 7,027,280 | +0.24(+0.47%) |
Jan 06, 2023 | 49.70 | 51.17 | 49.40 | 50.97 | 6,584,967 | +1.95(+3.99%) |
Jan 05, 2023 | 48.19 | 49.08 | 47.73 | 49.02 | 5,184,183 | +0.54(+1.11%) |
Jan 04, 2023 | 47.86 | 48.64 | 47.62 | 48.48 | 4,887,196 | +1.20(+2.53%) |
Jan 03, 2023 | 46.88 | 47.39 | 46.61 | 47.29 | 4,277,045 | +0.60(+1.29%) |
Dec 30, 2022 | 46.56 | 46.82 | 46.30 | 46.68 | 2,914,594 | -0.24(-0.51%) |
Dec 29, 2022 | 46.39 | 47.07 | 46.32 | 46.93 | 2,961,101 | +0.61(+1.32%) |
Dec 28, 2022 | 47.41 | 47.41 | 46.24 | 46.31 | 3,605,367 | -1.11(-2.34%) |
Dec 27, 2022 | 47.17 | 47.45 | 47.02 | 47.43 | 3,340,339 | +0.31(+0.65%) |
Dec 23, 2022 | 46.51 | 47.17 | 46.28 | 47.12 | 2,843,528 | +0.64(+1.38%) |
Dec 22, 2022 | 46.47 | 46.55 | 45.53 | 46.48 | 3,605,702 | -0.46(-0.99%) |
Dec 21, 2022 | 46.47 | 47.19 | 46.39 | 46.94 | 4,144,085 | +0.94(+2.03%) |
Dec 20, 2022 | 45.72 | 46.33 | 45.72 | 46.01 | 4,320,655 | +0.31(+0.67%) |
Dec 19, 2022 | 46.15 | 46.62 | 45.17 | 45.70 | 5,039,811 | -0.44(-0.94%) |
Dec 16, 2022 | 45.60 | 46.30 | 45.29 | 46.14 | 9,680,964 | +0.25(+0.55%) |
Dec 15, 2022 | 46.75 | 46.84 | 45.73 | 45.89 | 6,680,997 | -1.70(-3.56%) |
Dec 14, 2022 | 47.71 | 48.22 | 47.22 | 47.58 | 4,386,580 | -0.19(-0.39%) |
Dec 13, 2022 | 48.64 | 48.95 | 47.52 | 47.77 | 5,271,446 | +0.42(+0.88%) |
Dec 12, 2022 | 46.62 | 47.37 | 46.18 | 47.35 | 5,621,410 | +0.84(+1.81%) |
Dec 09, 2022 | 46.80 | 47.62 | 46.43 | 46.51 | 4,109,157 | -0.33(-0.71%) |
Dec 08, 2022 | 47.42 | 47.65 | 46.61 | 46.84 | 4,118,650 | -0.13(-0.28%) |
Dec 07, 2022 | 47.08 | 47.56 | 46.56 | 46.97 | 4,585,748 | -0.32(-0.69%) |
Dec 06, 2022 | 47.67 | 48.05 | 46.85 | 47.30 | 4,720,485 | -0.19(-0.39%) |
Dec 05, 2022 | 47.68 | 48.12 | 47.24 | 47.48 | 5,516,733 | -0.28(-0.58%) |
Dec 02, 2022 | 46.76 | 47.90 | 46.72 | 47.76 | 5,243,949 | +0.44(+0.94%) |
Dec 01, 2022 | 47.48 | 47.72 | 47.06 | 47.31 | 5,134,883 | +0.09(+0.20%) |
Nov 30, 2022 | 46.81 | 47.22 | 45.75 | 47.22 | 7,760,811 | +0.30(+0.63%) |
Nov 29, 2022 | 46.55 | 47.09 | 46.21 | 46.93 | 5,293,692 | +1.07(+2.32%) |
Nov 28, 2022 | 46.45 | 46.73 | 45.62 | 45.86 | 6,193,284 | -1.24(-2.64%) |
Nov 25, 2022 | 47.05 | 47.34 | 46.97 | 47.10 | 1,824,498 | +0.01(+0.02%) |
Nov 23, 2022 | 46.86 | 47.27 | 46.72 | 47.09 | 3,672,241 | -0.02(-0.04%) |
Nov 22, 2022 | 46.58 | 47.30 | 46.47 | 47.11 | 4,920,915 | +1.28(+2.79%) |
Nov 21, 2022 | 45.17 | 46.29 | 44.38 | 45.83 | 6,259,469 | +0.09(+0.20%) |
Nov 18, 2022 | 46.13 | 46.15 | 45.09 | 45.74 | 4,106,581 | -0.05(-0.12%) |
Nov 17, 2022 | 45.36 | 45.81 | 44.94 | 45.80 | 3,961,995 | -0.35(-0.75%) |
Nov 16, 2022 | 46.73 | 46.79 | 45.87 | 46.14 | 4,701,166 | -1.00(-2.11%) |
Nov 15, 2022 | 47.88 | 48.14 | 46.72 | 47.14 | 4,866,145 | -0.32(-0.67%) |
Nov 14, 2022 | 47.93 | 48.32 | 47.38 | 47.46 | 6,002,791 | -1.09(-2.24%) |
Nov 11, 2022 | 46.59 | 48.82 | 46.50 | 48.55 | 9,862,405 | +2.91(+6.37%) |
Nov 10, 2022 | 45.17 | 45.69 | 44.87 | 45.64 | 7,214,116 | +2.08(+4.78%) |
Nov 09, 2022 | 45.08 | 45.12 | 43.46 | 43.56 | 5,571,014 | -1.80(-3.97%) |
Nov 08, 2022 | 45.58 | 46.00 | 45.17 | 45.36 | 5,185,962 | +0.14(+0.30%) |
Nov 07, 2022 | 44.75 | 45.25 | 44.13 | 45.22 | 6,402,168 | +0.43(+0.96%) |
Nov 04, 2022 | 44.10 | 45.57 | 43.97 | 44.79 | 11,595,758 | +2.32(+5.46%) |
Nov 03, 2022 | 42.27 | 42.91 | 42.00 | 42.47 | 5,607,104 | -0.40(-0.94%) |
Nov 02, 2022 | 42.81 | 42.87 | 8,003,435 | +0.00(+0.00%) | ||
Nov 01, 2022 | 43.32 | 43.46 | 42.71 | 42.87 | 5,355,353 | +0.17(+0.41%) |
Oct 31, 2022 | 43.38 | 43.69 | 42.59 | 42.70 | 7,042,628 | -0.68(-1.56%) |
Oct 28, 2022 | 43.12 | 43.64 | 42.76 | 43.38 | 7,600,230 | -0.13(-0.29%) |
Oct 27, 2022 | 43.96 | 44.29 | 43.37 | 43.50 | 4,952,533 | -0.34(-0.77%) |
Oct 26, 2022 | 43.85 | 44.35 | 43.75 | 43.84 | 6,590,809 | +0.13(+0.29%) |
Oct 25, 2022 | 42.67 | 43.80 | 42.51 | 43.71 | 5,694,613 | +0.74(+1.72%) |
Oct 24, 2022 | 42.84 | 43.22 | 42.32 | 42.97 | 6,179,979 | +0.16(+0.36%) |
Oct 21, 2022 | 41.13 | 42.86 | 41.06 | 42.82 | 8,191,833 | +1.77(+4.32%) |
Oct 20, 2022 | 41.47 | 43.51 | 41.02 | 41.05 | 10,136,016 | -0.18(-0.44%) |
Oct 19, 2022 | 42.24 | 42.57 | 41.19 | 41.23 | 9,163,066 | -1.14(-2.70%) |
Oct 18, 2022 | 42.28 | 42.88 | 41.45 | 42.37 | 8,762,666 | +1.02(+2.47%) |
Oct 17, 2022 | 41.94 | 42.09 | 41.11 | 41.35 | 6,781,592 | +0.13(+0.31%) |
Oct 14, 2022 | 42.29 | 42.39 | 40.87 | 41.22 | 6,446,481 | -0.73(-1.74%) |
Oct 13, 2022 | 39.28 | 42.48 | 39.20 | 41.95 | 9,090,412 | +1.93(+4.82%) |
Oct 12, 2022 | 40.14 | 40.41 | 39.78 | 40.02 | 5,453,815 | -0.13(-0.32%) |
Oct 11, 2022 | 40.45 | 40.92 | 39.67 | 40.15 | 5,715,734 | -0.85(-2.07%) |
Oct 10, 2022 | 41.09 | 41.51 | 40.71 | 41.00 | 5,129,225 | +0.43(+1.06%) |
Oct 07, 2022 | 41.16 | 41.51 | 40.38 | 40.57 | 5,763,348 | -1.01(-2.44%) |
Oct 06, 2022 | 41.75 | 42.11 | 41.40 | 41.58 | 5,944,613 | -0.49(-1.17%) |
Oct 05, 2022 | 41.95 | 42.43 | 41.58 | 42.08 | 6,092,861 | -0.51(-1.20%) |
Oct 04, 2022 | 41.84 | 42.69 | 41.68 | 42.59 | 7,616,463 | +1.22(+2.96%) |
Oct 03, 2022 | 41.05 | 41.79 | 40.61 | 41.37 | 7,518,706 | +1.23(+3.07%) |
Sep 30, 2022 | 40.35 | 40.96 | 40.01 | 40.13 | 6,425,225 | -0.21(-0.52%) |
Sep 29, 2022 | 40.65 | 40.83 | 39.73 | 40.34 | 5,369,633 | -0.81(-1.98%) |
Sep 28, 2022 | 40.27 | 41.58 | 40.11 | 41.16 | 9,102,007 | +1.15(+2.88%) |
Sep 27, 2022 | 40.14 | 40.35 | 39.53 | 40.00 | 5,959,963 | +0.37(+0.92%) |
Sep 26, 2022 | 39.76 | 40.43 | 39.43 | 39.64 | 6,016,605 | -0.47(-1.16%) |
Sep 23, 2022 | 40.20 | 40.38 | 39.32 | 40.10 | 7,366,433 | -0.79(-1.94%) |
Sep 22, 2022 | 41.37 | 41.61 | 40.88 | 40.90 | 5,093,075 | -0.19(-0.47%) |
Sep 21, 2022 | 42.41 | 42.56 | 41.08 | 41.09 | 6,368,074 | -1.01(-2.41%) |
Sep 20, 2022 | 41.98 | 42.28 | 41.45 | 42.11 | 5,468,846 | -0.59(-1.39%) |
Sep 19, 2022 | 41.69 | 42.83 | 41.54 | 42.70 | 5,364,147 | +0.29(+0.69%) |
Sep 16, 2022 | 42.03 | 42.75 | 41.48 | 42.41 | 11,010,908 | -0.45(-1.04%) |
Sep 15, 2022 | 43.03 | 43.63 | 42.65 | 42.85 | 7,150,639 | -0.15(-0.34%) |
Sep 14, 2022 | 43.49 | 43.73 | 42.37 | 43.00 | 12,571,420 | -0.73(-1.67%) |
Sep 13, 2022 | 44.54 | 45.33 | 43.44 | 43.73 | 9,965,528 | -2.80(-6.01%) |
Sep 12, 2022 | 46.86 | 47.31 | 46.41 | 46.53 | 5,519,740 | +0.38(+0.83%) |
Sep 09, 2022 | 45.89 | 46.33 | 45.70 | 46.14 | 6,858,628 | +1.01(+2.25%) |
Sep 08, 2022 | 44.30 | 45.23 | 43.80 | 45.13 | 6,528,402 | +0.39(+0.88%) |
Sep 07, 2022 | 44.16 | 44.99 | 43.88 | 44.74 | 7,133,738 | +0.35(+0.78%) |
Sep 06, 2022 | 45.59 | 45.75 | 44.16 | 44.39 | 8,871,710 | -0.66(-1.46%) |
Sep 02, 2022 | 46.16 | 46.37 | 44.68 | 45.05 | 5,610,358 | -0.59(-1.30%) |
Sep 01, 2022 | 46.10 | 46.13 | 44.89 | 45.64 | 6,982,147 | -0.95(-2.04%) |
Aug 31, 2022 | 46.81 | 47.18 | 46.21 | 46.59 | 6,643,971 | -0.35(-0.74%) |
Aug 30, 2022 | 48.26 | 48.38 | 46.83 | 46.94 | 8,156,056 | -1.36(-2.82%) |
Aug 29, 2022 | 47.79 | 48.70 | 47.37 | 48.30 | 10,325,004 | -0.80(-1.63%) |
Aug 26, 2022 | 50.47 | 50.82 | 48.92 | 49.10 | 6,408,234 | -1.17(-2.33%) |
Aug 25, 2022 | 49.44 | 50.30 | 49.37 | 50.27 | 6,361,485 | +1.37(+2.80%) |
Aug 24, 2022 | 50.04 | 50.17 | 48.76 | 48.90 | 7,716,470 | -1.24(-2.48%) |
Aug 23, 2022 | 49.28 | 50.27 | 49.16 | 50.15 | 4,319,486 | +1.09(+2.22%) |
Aug 22, 2022 | 49.13 | 49.32 | 48.60 | 49.06 | 7,034,871 | -0.97(-1.95%) |
Aug 19, 2022 | 50.20 | 50.42 | 49.72 | 50.03 | 3,901,823 | -0.48(-0.95%) |
Aug 18, 2022 | 50.24 | 50.69 | 49.97 | 50.51 | 3,950,104 | +0.50(+1.01%) |
Aug 17, 2022 | 50.06 | 50.41 | 49.60 | 50.00 | 4,655,625 | -0.59(-1.16%) |
Aug 16, 2022 | 49.91 | 50.87 | 49.90 | 50.59 | 4,353,290 | +0.69(+1.39%) |
Aug 15, 2022 | 50.02 | 50.04 | 49.46 | 49.90 | 6,645,302 | -0.53(-1.05%) |
Aug 12, 2022 | 49.89 | 50.44 | 49.87 | 50.43 | 4,868,082 | +0.60(+1.21%) |
Aug 11, 2022 | 49.37 | 50.24 | 49.37 | 49.82 | 5,618,326 | +1.10(+2.26%) |
Aug 10, 2022 | 48.55 | 49.28 | 48.52 | 48.72 | 6,653,176 | +1.19(+2.50%) |
Aug 09, 2022 | 47.02 | 47.65 | 46.98 | 47.53 | 4,811,872 | +0.51(+1.09%) |
Aug 08, 2022 | 46.78 | 47.57 | 46.70 | 47.02 | 5,004,601 | +0.59(+1.28%) |
Aug 05, 2022 | 45.77 | 46.68 | 45.74 | 46.42 | 6,604,300 | +0.45(+0.98%) |
Aug 04, 2022 | 46.26 | 46.61 | 45.86 | 45.97 | 8,276,541 | -0.45(-0.97%) |
Aug 03, 2022 | 46.88 | 46.88 | 46.28 | 46.42 | 5,698,354 | -0.05(-0.12%) |
Aug 02, 2022 | 47.15 | 47.49 | 46.47 | 46.48 | 6,430,162 | -0.82(-1.73%) |
Aug 01, 2022 | 47.41 | 47.42 | 46.37 | 47.30 | 6,557,608 | -0.68(-1.41%) |
Jul 29, 2022 | 47.57 | 48.50 | 47.31 | 47.97 | 10,818,751 | +0.82(+1.74%) |
Jul 28, 2022 | 47.29 | 47.70 | 46.67 | 47.15 | 6,807,510 | +0.05(+0.11%) |
Jul 27, 2022 | 46.38 | 47.32 | 46.17 | 47.10 | 4,818,222 | +0.85(+1.83%) |
Jul 26, 2022 | 46.14 | 46.70 | 45.94 | 46.25 | 4,581,634 | -0.25(-0.54%) |
Jul 25, 2022 | 46.14 | 46.86 | 46.01 | 46.51 | 6,579,885 | +0.66(+1.44%) |
Jul 22, 2022 | 46.43 | 46.71 | 45.48 | 45.85 | 5,628,632 | -0.50(-1.07%) |
Jul 21, 2022 | 45.59 | 46.38 | 45.04 | 46.34 | 11,156,833 | -1.04(-2.19%) |
Jul 20, 2022 | 47.29 | 47.49 | 46.71 | 47.38 | 6,628,700 | +0.09(+0.19%) |
Jul 19, 2022 | 46.12 | 47.61 | 46.05 | 47.29 | 7,759,748 | +1.79(+3.92%) |
Jul 18, 2022 | 45.46 | 46.03 | 45.26 | 45.50 | 5,367,064 | +0.83(+1.86%) |
Jul 15, 2022 | 44.84 | 45.30 | 44.33 | 44.67 | 5,335,021 | +0.59(+1.33%) |
Jul 14, 2022 | 43.94 | 44.24 | 43.52 | 44.09 | 5,511,855 | -0.69(-1.55%) |
Jul 13, 2022 | 45.08 | 45.27 | 44.21 | 44.78 | 6,733,327 | -0.68(-1.49%) |
Jul 12, 2022 | 45.88 | 46.49 | 45.31 | 45.46 | 6,730,171 | -0.53(-1.16%) |
Jul 11, 2022 | 45.75 | 46.30 | 45.54 | 45.99 | 4,347,382 | -0.33(-0.72%) |
Jul 08, 2022 | 47.27 | 47.68 | 46.26 | 46.32 | 4,688,152 | -0.81(-1.72%) |
Jul 07, 2022 | 47.01 | 47.61 | 46.65 | 47.14 | 6,108,775 | +0.99(+2.15%) |
Jul 06, 2022 | 45.64 | 46.21 | 45.11 | 46.14 | 6,274,144 | +0.41(+0.89%) |
Jul 05, 2022 | 45.77 | 45.82 | 44.50 | 45.74 | 6,534,275 | -0.87(-1.86%) |