Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 34.23 | 34.70 | 33.89 | 34.14 | 4,245,248 | +0.21(+0.63%) |
Jun 29, 2023 | 33.29 | 33.97 | 33.13 | 33.93 | 2,519,946 | +0.83(+2.51%) |
Jun 28, 2023 | 33.73 | 33.85 | 33.05 | 33.10 | 3,274,631 | -0.79(-2.33%) |
Jun 27, 2023 | 33.36 | 33.93 | 32.50 | 33.89 | 3,673,424 | +0.38(+1.14%) |
Jun 26, 2023 | 33.71 | 34.05 | 33.39 | 33.51 | 3,548,564 | +0.14(+0.41%) |
Jun 23, 2023 | 33.78 | 33.78 | 33.11 | 33.37 | 5,743,288 | -0.86(-2.51%) |
Jun 22, 2023 | 34.55 | 34.75 | 33.79 | 34.23 | 3,060,272 | -0.40(-1.15%) |
Jun 21, 2023 | 33.89 | 34.98 | 33.78 | 34.63 | 4,209,038 | +0.71(+2.10%) |
Jun 20, 2023 | 34.53 | 34.53 | 33.41 | 33.92 | 4,004,567 | -1.02(-2.93%) |
Jun 16, 2023 | 34.56 | 35.05 | 34.01 | 34.94 | 12,568,545 | +0.53(+1.53%) |
Jun 15, 2023 | 34.20 | 34.85 | 34.20 | 34.42 | 3,413,054 | +0.28(+0.83%) |
Jun 14, 2023 | 35.18 | 35.29 | 33.58 | 34.13 | 4,380,279 | -1.24(-3.50%) |
Jun 13, 2023 | 34.95 | 35.70 | 34.63 | 35.37 | 6,430,887 | +0.72(+2.08%) |
Jun 12, 2023 | 33.90 | 35.03 | 33.82 | 34.65 | 4,307,087 | +0.43(+1.25%) |
Jun 09, 2023 | 34.18 | 34.51 | 33.80 | 34.22 | 4,119,868 | +0.15(+0.43%) |
Jun 08, 2023 | 35.27 | 35.69 | 33.59 | 34.08 | 4,699,091 | -1.32(-3.72%) |
Jun 07, 2023 | 34.09 | 35.54 | 34.00 | 35.39 | 4,813,607 | +1.64(+4.86%) |
Jun 06, 2023 | 31.22 | 33.88 | 31.22 | 33.75 | 4,225,946 | +1.33(+4.09%) |
Jun 05, 2023 | 32.53 | 33.03 | 32.05 | 32.43 | 5,040,560 | +0.16(+0.48%) |
Jun 02, 2023 | 31.69 | 32.69 | 31.57 | 32.27 | 4,652,566 | +1.34(+4.32%) |
Jun 01, 2023 | 31.41 | 31.46 | 30.67 | 30.93 | 4,974,864 | -0.24(-0.78%) |
May 31, 2023 | 31.97 | 31.97 | 30.98 | 31.18 | 10,750,580 | -1.16(-3.59%) |
May 30, 2023 | 32.48 | 32.65 | 31.61 | 32.34 | 4,251,360 | -0.52(-1.59%) |
May 26, 2023 | 33.71 | 33.86 | 32.74 | 32.86 | 3,741,126 | -0.27(-0.82%) |
May 25, 2023 | 33.63 | 33.96 | 32.98 | 33.13 | 4,116,769 | -0.96(-2.82%) |
May 24, 2023 | 34.59 | 34.71 | 33.88 | 34.09 | 3,198,448 | -0.50(-1.46%) |
May 23, 2023 | 34.84 | 35.02 | 34.23 | 34.60 | 2,959,936 | -0.29(-0.83%) |
May 22, 2023 | 34.81 | 35.25 | 34.16 | 34.89 | 2,620,376 | +0.21(+0.62%) |
May 19, 2023 | 34.96 | 35.24 | 34.39 | 34.68 | 3,293,026 | -0.03(-0.08%) |
May 18, 2023 | 34.11 | 34.76 | 33.86 | 34.71 | 3,965,416 | +0.54(+1.59%) |
May 17, 2023 | 34.13 | 34.24 | 33.42 | 34.16 | 7,512,829 | -0.03(-0.09%) |
May 16, 2023 | 35.04 | 35.30 | 34.12 | 34.19 | 3,682,857 | -1.30(-3.66%) |
May 15, 2023 | 34.63 | 35.49 | 34.44 | 35.49 | 4,450,451 | +1.21(+3.54%) |
May 12, 2023 | 34.69 | 34.87 | 33.75 | 34.28 | 6,025,127 | -0.58(-1.67%) |
May 11, 2023 | 34.23 | 35.07 | 33.65 | 34.86 | 6,184,584 | -0.92(-2.57%) |
May 10, 2023 | 36.55 | 36.94 | 35.10 | 35.78 | 4,333,751 | -0.26(-0.73%) |
May 09, 2023 | 36.17 | 36.44 | 35.66 | 36.04 | 4,999,013 | -0.63(-1.72%) |
May 08, 2023 | 38.57 | 38.98 | 36.64 | 36.67 | 4,460,141 | -1.25(-3.30%) |
May 05, 2023 | 37.83 | 38.08 | 36.56 | 37.92 | 3,729,153 | +0.50(+1.35%) |
May 04, 2023 | 40.80 | 41.09 | 37.14 | 37.42 | 7,815,374 | -4.15(-9.98%) |
May 03, 2023 | 42.52 | 42.52 | 41.54 | 41.57 | 4,009,042 | -0.45(-1.06%) |
May 02, 2023 | 41.94 | 42.66 | 40.53 | 42.02 | 3,579,678 | -0.25(-0.60%) |
May 01, 2023 | 41.71 | 42.51 | 41.36 | 42.27 | 3,238,576 | +0.72(+1.73%) |
Apr 28, 2023 | 40.62 | 41.68 | 40.23 | 41.55 | 4,642,077 | +0.75(+1.83%) |
Apr 27, 2023 | 41.28 | 41.35 | 40.57 | 40.80 | 3,805,404 | -0.10(-0.24%) |
Apr 26, 2023 | 41.44 | 41.60 | 40.57 | 40.90 | 3,283,046 | -0.48(-1.15%) |
Apr 25, 2023 | 42.21 | 42.38 | 41.02 | 41.38 | 3,845,177 | -1.71(-3.96%) |
Apr 24, 2023 | 42.60 | 43.09 | 42.35 | 43.08 | 4,863,630 | +0.37(+0.86%) |
Apr 21, 2023 | 43.12 | 43.12 | 41.72 | 42.71 | 6,963,900 | -0.75(-1.72%) |
Apr 20, 2023 | 43.54 | 43.96 | 43.24 | 43.46 | 3,544,866 | -0.60(-1.36%) |
Apr 19, 2023 | 44.58 | 44.58 | 43.52 | 44.06 | 6,126,955 | -0.78(-1.73%) |
Apr 18, 2023 | 45.82 | 45.98 | 44.44 | 44.84 | 3,216,941 | -1.18(-2.57%) |
Apr 17, 2023 | 45.61 | 46.14 | 45.61 | 46.02 | 2,116,921 | +0.46(+1.00%) |
Apr 14, 2023 | 46.26 | 47.44 | 45.51 | 45.57 | 2,940,284 | +0.23(+0.51%) |
Apr 13, 2023 | 45.17 | 45.65 | 44.75 | 45.33 | 2,388,933 | -0.01(-0.02%) |
Apr 12, 2023 | 45.67 | 45.67 | 44.70 | 45.34 | 2,631,063 | -0.14(-0.30%) |
Apr 11, 2023 | 43.88 | 45.65 | 43.79 | 45.48 | 5,116,655 | +1.93(+4.43%) |
Apr 10, 2023 | 42.76 | 44.55 | 42.55 | 43.55 | 4,048,647 | +1.20(+2.84%) |
Apr 06, 2023 | 43.26 | 43.28 | 41.95 | 42.35 | 6,579,195 | -2.54(-5.66%) |
Apr 05, 2023 | 44.49 | 44.93 | 43.84 | 44.89 | 4,619,222 | +0.10(+0.22%) |
Apr 04, 2023 | 45.09 | 45.09 | 43.43 | 44.79 | 4,528,662 | -0.36(-0.79%) |
Apr 03, 2023 | 45.28 | 45.87 | 44.37 | 45.15 | 3,606,582 | +0.66(+1.48%) |
Mar 31, 2023 | 44.03 | 44.64 | 43.44 | 44.49 | 3,706,998 | +0.60(+1.37%) |
Mar 30, 2023 | 44.51 | 44.85 | 43.69 | 43.89 | 2,362,712 | +0.07(+0.15%) |
Mar 29, 2023 | 42.90 | 44.72 | 42.85 | 43.82 | 4,538,324 | +1.49(+3.53%) |
Mar 28, 2023 | 42.10 | 42.75 | 41.74 | 42.33 | 2,850,767 | +0.36(+0.85%) |
Mar 27, 2023 | 41.94 | 42.41 | 40.78 | 41.97 | 4,113,341 | +0.86(+2.10%) |
Mar 24, 2023 | 41.07 | 41.25 | 39.91 | 41.10 | 7,465,023 | -0.57(-1.37%) |
Mar 23, 2023 | 42.88 | 43.40 | 41.24 | 41.68 | 3,318,364 | -0.96(-2.25%) |
Mar 22, 2023 | 44.08 | 44.35 | 42.62 | 42.64 | 3,410,232 | -1.36(-3.09%) |
Mar 21, 2023 | 43.35 | 44.37 | 43.35 | 43.99 | 3,955,522 | +1.71(+4.04%) |
Mar 20, 2023 | 41.88 | 42.78 | 41.59 | 42.29 | 4,015,946 | +0.50(+1.21%) |
Mar 17, 2023 | 42.87 | 43.24 | 41.74 | 41.78 | 5,899,176 | -1.42(-3.28%) |
Mar 16, 2023 | 42.67 | 43.57 | 42.17 | 43.20 | 4,629,580 | -0.18(-0.42%) |
Mar 15, 2023 | 43.50 | 43.64 | 41.70 | 43.38 | 7,217,550 | -1.78(-3.95%) |
Mar 14, 2023 | 47.25 | 47.83 | 44.58 | 45.17 | 5,653,203 | -0.73(-1.58%) |
Mar 13, 2023 | 46.20 | 46.76 | 45.03 | 45.90 | 6,597,105 | -1.45(-3.06%) |
Mar 10, 2023 | 50.20 | 50.26 | 47.19 | 47.34 | 6,697,437 | -3.34(-6.59%) |
Mar 09, 2023 | 52.69 | 53.26 | 50.51 | 50.68 | 4,867,006 | -1.74(-3.31%) |
Mar 08, 2023 | 52.30 | 53.14 | 51.95 | 52.42 | 5,079,371 | +0.18(+0.35%) |
Mar 07, 2023 | 53.69 | 54.19 | 52.17 | 52.23 | 4,714,427 | -2.00(-3.68%) |
Mar 06, 2023 | 54.69 | 54.91 | 53.93 | 54.23 | 4,029,802 | -0.89(-1.61%) |
Mar 03, 2023 | 55.06 | 55.43 | 54.19 | 55.12 | 4,500,087 | +0.14(+0.25%) |
Mar 02, 2023 | 52.14 | 55.22 | 51.39 | 54.98 | 7,158,266 | +2.64(+5.05%) |
Mar 01, 2023 | 51.19 | 52.59 | 50.96 | 52.34 | 3,779,483 | +1.23(+2.40%) |
Feb 28, 2023 | 51.20 | 51.94 | 50.82 | 51.11 | 5,906,603 | +0.17(+0.34%) |
Feb 27, 2023 | 49.73 | 51.45 | 49.73 | 50.94 | 5,271,926 | +1.44(+2.91%) |
Feb 24, 2023 | 49.22 | 49.64 | 48.42 | 49.50 | 6,708,860 | +0.01(+0.02%) |
Feb 23, 2023 | 47.86 | 50.48 | 47.86 | 49.49 | 8,699,136 | +1.25(+2.59%) |
Feb 22, 2023 | 47.06 | 48.48 | 47.06 | 48.24 | 4,499,534 | +1.29(+2.74%) |
Feb 21, 2023 | 46.26 | 47.83 | 46.16 | 46.95 | 4,911,525 | -0.95(-1.99%) |
Feb 17, 2023 | 48.03 | 48.20 | 47.30 | 47.90 | 3,997,376 | -0.53(-1.09%) |
Feb 16, 2023 | 47.15 | 49.54 | 47.09 | 48.43 | 3,400,347 | +0.75(+1.57%) |
Feb 15, 2023 | 47.39 | 47.88 | 46.92 | 47.68 | 3,464,196 | -0.34(-0.70%) |
Feb 14, 2023 | 47.95 | 48.31 | 47.06 | 48.02 | 4,355,886 | -0.25(-0.52%) |
Feb 13, 2023 | 48.82 | 48.93 | 47.69 | 48.27 | 3,568,387 | -1.03(-2.09%) |
Feb 10, 2023 | 48.04 | 49.78 | 47.94 | 49.30 | 3,576,031 | +1.25(+2.60%) |
Feb 09, 2023 | 48.55 | 48.72 | 47.65 | 48.05 | 3,366,339 | -0.01(-0.02%) |
Feb 08, 2023 | 47.86 | 48.13 | 47.42 | 48.06 | 5,461,534 | -0.04(-0.08%) |
Feb 07, 2023 | 48.27 | 48.64 | 47.24 | 48.10 | 3,679,652 | -0.09(-0.18%) |
Feb 06, 2023 | 48.17 | 48.74 | 47.54 | 48.18 | 3,674,150 | -0.29(-0.59%) |
Feb 03, 2023 | 48.38 | 49.07 | 48.19 | 48.47 | 4,027,887 | -0.39(-0.81%) |
Feb 02, 2023 | 48.05 | 49.08 | 47.75 | 48.87 | 4,090,403 | +0.95(+1.99%) |
Feb 01, 2023 | 47.38 | 48.18 | 46.82 | 47.91 | 3,380,325 | +0.31(+0.65%) |
Jan 31, 2023 | 46.69 | 47.75 | 46.69 | 47.61 | 4,321,540 | +1.00(+2.14%) |
Jan 30, 2023 | 46.85 | 47.17 | 46.30 | 46.61 | 3,492,530 | -0.97(-2.04%) |
Jan 27, 2023 | 47.07 | 47.74 | 46.81 | 47.58 | 2,980,622 | +0.32(+0.67%) |
Jan 26, 2023 | 46.76 | 47.38 | 46.37 | 47.26 | 3,237,315 | +1.04(+2.25%) |
Jan 25, 2023 | 45.91 | 46.44 | 45.60 | 46.22 | 3,035,204 | -0.35(-0.74%) |
Jan 24, 2023 | 38.72 | 52.56 | 38.72 | 46.57 | 3,482,863 | +0.11(+0.23%) |
Jan 23, 2023 | 46.06 | 46.67 | 45.82 | 46.46 | 3,513,087 | +0.33(+0.71%) |
Jan 20, 2023 | 44.31 | 46.15 | 44.00 | 46.14 | 3,867,829 | +1.24(+2.76%) |
Jan 19, 2023 | 44.81 | 45.20 | 43.83 | 44.90 | 3,091,651 | -0.33(-0.72%) |
Jan 18, 2023 | 45.85 | 46.88 | 45.20 | 45.22 | 3,712,330 | -0.18(-0.40%) |
Jan 17, 2023 | 45.31 | 46.57 | 45.17 | 45.41 | 4,386,122 | +0.89(+2.01%) |
Jan 13, 2023 | 43.31 | 44.61 | 42.92 | 44.51 | 4,491,329 | -0.63(-1.40%) |
Jan 12, 2023 | 43.56 | 45.16 | 42.76 | 45.15 | 4,522,759 | +1.69(+3.89%) |
Jan 11, 2023 | 43.14 | 43.69 | 42.36 | 43.45 | 4,892,920 | +0.37(+0.87%) |
Jan 10, 2023 | 45.77 | 46.08 | 43.06 | 43.08 | 4,552,524 | -2.28(-5.02%) |
Jan 09, 2023 | 44.89 | 45.95 | 44.78 | 45.36 | 5,019,552 | +0.45(+1.01%) |
Jan 06, 2023 | 43.56 | 45.20 | 43.56 | 44.91 | 7,436,769 | +1.96(+4.56%) |
Jan 05, 2023 | 41.50 | 43.06 | 41.36 | 42.95 | 5,323,233 | +1.36(+3.28%) |
Jan 04, 2023 | 40.82 | 41.72 | 40.27 | 41.58 | 4,689,950 | +0.62(+1.50%) |
Jan 03, 2023 | 42.04 | 42.80 | 40.79 | 40.97 | 3,993,522 | -1.19(-2.83%) |
Dec 30, 2022 | 41.52 | 42.17 | 41.44 | 42.16 | 3,833,665 | +0.44(+1.06%) |
Dec 29, 2022 | 41.75 | 42.18 | 41.49 | 41.72 | 4,767,448 | -0.03(-0.07%) |
Dec 28, 2022 | 42.96 | 42.96 | 41.63 | 41.74 | 3,828,187 | -1.11(-2.60%) |
Dec 27, 2022 | 43.77 | 43.82 | 42.71 | 42.86 | 2,169,793 | -0.52(-1.20%) |
Dec 23, 2022 | 43.35 | 43.67 | 43.04 | 43.38 | 1,892,041 | +0.39(+0.92%) |
Dec 22, 2022 | 43.56 | 43.67 | 42.02 | 42.98 | 3,097,991 | -1.08(-2.44%) |
Dec 21, 2022 | 44.06 | 44.40 | 43.64 | 44.06 | 2,736,782 | +0.49(+1.12%) |
Dec 20, 2022 | 42.81 | 43.85 | 42.78 | 43.57 | 2,628,483 | +0.77(+1.80%) |
Dec 19, 2022 | 43.69 | 44.26 | 42.46 | 42.80 | 2,948,865 | -0.79(-1.81%) |
Dec 16, 2022 | 43.29 | 43.81 | 42.40 | 43.59 | 11,527,914 | +0.06(+0.13%) |
Dec 15, 2022 | 42.88 | 43.60 | 42.56 | 43.53 | 4,501,638 | -0.11(-0.24%) |
Dec 14, 2022 | 45.14 | 45.60 | 43.52 | 43.64 | 4,571,515 | -1.56(-3.44%) |
Dec 13, 2022 | 46.37 | 46.95 | 45.15 | 45.19 | 3,440,561 | -0.22(-0.49%) |
Dec 12, 2022 | 44.75 | 45.79 | 44.54 | 45.42 | 3,092,851 | +0.43(+0.96%) |
Dec 09, 2022 | 45.30 | 45.82 | 44.93 | 44.98 | 2,602,958 | -0.18(-0.40%) |
Dec 08, 2022 | 46.12 | 46.84 | 45.09 | 45.17 | 2,338,204 | -0.32(-0.70%) |
Dec 07, 2022 | 45.27 | 45.60 | 44.36 | 45.48 | 5,738,784 | -0.37(-0.80%) |
Dec 06, 2022 | 46.42 | 47.19 | 45.61 | 45.85 | 2,586,543 | -0.46(-1.00%) |
Dec 05, 2022 | 47.86 | 48.56 | 45.73 | 46.31 | 3,287,527 | -1.08(-2.27%) |
Dec 02, 2022 | 46.96 | 48.40 | 46.95 | 47.39 | 3,529,139 | +0.20(+0.43%) |
Dec 01, 2022 | 49.46 | 49.81 | 46.98 | 47.18 | 3,371,013 | -2.11(-4.29%) |
Nov 30, 2022 | 49.26 | 49.34 | 47.28 | 49.30 | 6,370,725 | +0.69(+1.42%) |
Nov 29, 2022 | 48.84 | 49.24 | 47.95 | 48.61 | 3,981,358 | +0.45(+0.94%) |
Nov 28, 2022 | 48.82 | 49.75 | 47.93 | 48.16 | 3,597,633 | -1.45(-2.92%) |
Nov 25, 2022 | 48.46 | 49.62 | 48.39 | 49.60 | 1,688,634 | +1.12(+2.31%) |
Nov 23, 2022 | 47.76 | 48.56 | 47.13 | 48.48 | 2,431,084 | +0.12(+0.26%) |
Nov 22, 2022 | 47.47 | 48.87 | 47.16 | 48.36 | 4,413,190 | +1.73(+3.72%) |
Nov 21, 2022 | 46.46 | 47.11 | 45.28 | 46.62 | 4,348,318 | -0.30(-0.63%) |
Nov 18, 2022 | 47.94 | 47.94 | 46.33 | 46.92 | 3,299,413 | -0.97(-2.02%) |
Nov 17, 2022 | 47.44 | 48.15 | 46.38 | 47.89 | 2,729,673 | -0.18(-0.38%) |
Nov 16, 2022 | 49.54 | 49.69 | 47.90 | 48.07 | 3,878,596 | -2.32(-4.60%) |
Nov 15, 2022 | 51.23 | 51.28 | 47.80 | 50.39 | 8,217,486 | -0.51(-1.00%) |
Nov 14, 2022 | 50.32 | 51.92 | 50.28 | 50.90 | 3,755,091 | +0.32(+0.63%) |
Nov 11, 2022 | 51.85 | 53.46 | 49.70 | 50.58 | 5,930,139 | -0.68(-1.33%) |
Nov 10, 2022 | 49.26 | 51.96 | 48.49 | 51.26 | 4,641,541 | +3.71(+7.80%) |
Nov 09, 2022 | 49.75 | 50.20 | 47.43 | 47.55 | 3,522,144 | -3.12(-6.16%) |
Nov 08, 2022 | 48.19 | 51.50 | 47.87 | 50.68 | 5,397,257 | +2.85(+5.95%) |
Nov 07, 2022 | 47.45 | 47.94 | 46.33 | 47.83 | 4,888,549 | +0.60(+1.28%) |
Nov 04, 2022 | 47.60 | 48.44 | 46.38 | 47.23 | 4,269,699 | +0.43(+0.92%) |
Nov 03, 2022 | 46.95 | 47.29 | 44.21 | 46.79 | 8,404,753 | -2.92(-5.88%) |
Nov 02, 2022 | 52.06 | 49.69 | 49.72 | 3,707,966 | -2.45(-4.70%) | |
Nov 01, 2022 | 52.18 | 52.28 | 50.65 | 52.17 | 3,681,789 | +0.67(+1.30%) |
Oct 31, 2022 | 51.65 | 52.85 | 50.92 | 51.50 | 4,199,501 | +0.58(+1.15%) |
Oct 28, 2022 | 51.25 | 52.26 | 49.63 | 50.91 | 2,620,810 | -0.38(-0.75%) |
Oct 27, 2022 | 51.64 | 52.38 | 51.21 | 51.30 | 3,251,623 | +0.19(+0.37%) |
Oct 26, 2022 | 52.02 | 52.18 | 51.09 | 51.11 | 3,990,973 | -0.28(-0.54%) |
Oct 25, 2022 | 50.03 | 51.45 | 49.94 | 51.38 | 3,346,207 | +1.09(+2.17%) |
Oct 24, 2022 | 50.91 | 51.09 | 49.46 | 50.29 | 3,466,028 | -0.58(-1.15%) |
Oct 21, 2022 | 48.86 | 50.91 | 48.09 | 50.88 | 4,212,133 | +1.50(+3.05%) |
Oct 20, 2022 | 49.05 | 50.36 | 48.27 | 49.37 | 3,031,907 | +0.78(+1.60%) |
Oct 19, 2022 | 48.56 | 49.59 | 48.20 | 48.60 | 2,510,309 | -0.09(-0.18%) |
Oct 18, 2022 | 47.13 | 48.96 | 47.01 | 48.68 | 5,271,721 | +2.45(+5.31%) |
Oct 17, 2022 | 45.96 | 46.55 | 45.27 | 46.23 | 4,946,367 | +1.33(+2.97%) |
Oct 14, 2022 | 49.88 | 49.88 | 44.71 | 44.90 | 8,756,001 | -4.92(-9.88%) |
Oct 13, 2022 | 47.61 | 50.12 | 46.85 | 49.82 | 4,066,431 | +1.80(+3.75%) |
Oct 12, 2022 | 47.24 | 48.29 | 46.17 | 48.02 | 3,436,559 | +0.54(+1.13%) |
Oct 11, 2022 | 49.64 | 49.70 | 47.06 | 47.48 | 5,048,746 | -3.00(-5.94%) |
Oct 10, 2022 | 49.62 | 51.05 | 48.80 | 50.48 | 3,887,606 | +1.56(+3.19%) |
Oct 07, 2022 | 48.77 | 49.46 | 47.49 | 48.92 | 3,385,529 | -0.24(-0.49%) |
Oct 06, 2022 | 48.50 | 49.53 | 48.17 | 49.16 | 4,110,489 | +0.21(+0.43%) |
Oct 05, 2022 | 49.43 | 49.99 | 48.64 | 48.95 | 3,656,010 | -0.96(-1.92%) |
Oct 04, 2022 | 48.29 | 49.93 | 48.12 | 49.91 | 4,928,490 | +2.54(+5.36%) |
Oct 03, 2022 | 47.26 | 47.89 | 46.36 | 47.37 | 5,424,863 | +1.06(+2.30%) |
Sep 30, 2022 | 46.07 | 47.13 | 45.47 | 46.31 | 5,380,200 | -0.06(-0.12%) |
Sep 29, 2022 | 47.12 | 47.13 | 45.75 | 46.36 | 3,823,127 | -1.20(-2.52%) |
Sep 28, 2022 | 46.06 | 47.79 | 46.03 | 47.56 | 3,928,054 | +1.15(+2.48%) |
Sep 27, 2022 | 45.31 | 46.73 | 45.25 | 46.41 | 4,885,831 | +1.85(+4.15%) |
Sep 26, 2022 | 46.04 | 47.25 | 44.54 | 44.56 | 7,066,740 | -1.94(-4.16%) |
Sep 23, 2022 | 48.56 | 48.81 | 45.80 | 46.50 | 7,446,746 | -3.82(-7.60%) |
Sep 22, 2022 | 52.08 | 52.96 | 50.30 | 50.32 | 3,940,750 | -0.94(-1.83%) |
Sep 21, 2022 | 52.87 | 53.05 | 51.08 | 51.26 | 5,370,123 | -0.78(-1.49%) |
Sep 20, 2022 | 52.04 | 52.74 | 50.72 | 52.04 | 6,290,935 | -0.54(-1.02%) |
Sep 19, 2022 | 49.04 | 53.00 | 48.88 | 52.57 | 5,853,217 | +2.56(+5.11%) |
Sep 16, 2022 | 50.33 | 50.71 | 48.33 | 50.01 | 15,548,364 | -1.35(-2.63%) |
Sep 15, 2022 | 50.92 | 51.82 | 50.46 | 51.37 | 5,303,539 | -0.28(-0.54%) |
Sep 14, 2022 | 50.49 | 51.95 | 50.25 | 51.64 | 5,966,349 | +1.24(+2.45%) |
Sep 13, 2022 | 49.41 | 51.79 | 49.37 | 50.41 | 6,112,299 | +0.16(+0.32%) |
Sep 12, 2022 | 54.38 | 54.71 | 49.71 | 50.24 | 10,376,310 | -3.64(-6.76%) |
Sep 09, 2022 | 53.05 | 54.03 | 52.53 | 53.88 | 4,183,412 | +1.99(+3.84%) |
Sep 08, 2022 | 51.01 | 51.94 | 50.39 | 51.89 | 3,467,988 | +1.00(+1.96%) |
Sep 07, 2022 | 50.57 | 51.25 | 49.91 | 50.90 | 3,595,421 | -0.85(-1.65%) |
Sep 06, 2022 | 53.12 | 53.54 | 51.65 | 51.75 | 3,800,873 | -0.80(-1.51%) |
Sep 02, 2022 | 51.97 | 52.97 | 50.80 | 52.54 | 4,221,878 | +1.92(+3.79%) |
Sep 01, 2022 | 50.55 | 50.93 | 49.42 | 50.63 | 5,298,156 | -0.99(-1.91%) |
Aug 31, 2022 | 53.93 | 53.93 | 51.54 | 51.61 | 9,764,083 | -3.18(-5.81%) |
Aug 30, 2022 | 56.73 | 56.73 | 54.06 | 54.80 | 5,385,696 | -2.87(-4.97%) |
Aug 29, 2022 | 58.02 | 58.81 | 56.55 | 57.66 | 5,305,443 | -1.37(-2.31%) |
Aug 26, 2022 | 59.73 | 60.36 | 58.71 | 59.03 | 5,302,122 | -0.16(-0.27%) |
Aug 25, 2022 | 59.10 | 60.19 | 57.94 | 59.19 | 6,665,710 | +1.19(+2.06%) |
Aug 24, 2022 | 55.23 | 58.10 | 55.09 | 58.00 | 8,312,652 | +3.29(+6.01%) |
Aug 23, 2022 | 53.79 | 55.15 | 53.75 | 54.71 | 4,542,140 | +1.81(+3.41%) |
Aug 22, 2022 | 50.61 | 53.26 | 50.57 | 52.90 | 4,213,970 | +1.76(+3.44%) |
Aug 19, 2022 | 51.72 | 51.72 | 50.85 | 51.14 | 3,021,162 | -1.16(-2.21%) |
Aug 18, 2022 | 52.50 | 52.76 | 51.78 | 52.30 | 2,854,897 | +0.50(+0.96%) |
Aug 17, 2022 | 51.53 | 52.51 | 51.26 | 51.80 | 2,930,400 | -0.17(-0.33%) |
Aug 16, 2022 | 51.35 | 52.25 | 51.28 | 51.98 | 3,173,344 | +1.18(+2.31%) |
Aug 15, 2022 | 50.80 | 51.44 | 50.32 | 50.80 | 4,184,392 | -1.61(-3.08%) |
Aug 12, 2022 | 51.95 | 52.74 | 51.67 | 52.42 | 3,080,832 | +0.09(+0.16%) |
Aug 11, 2022 | 51.89 | 53.12 | 51.89 | 52.33 | 2,891,373 | +0.74(+1.43%) |
Aug 10, 2022 | 51.88 | 52.26 | 50.61 | 51.59 | 3,379,833 | -0.02(-0.04%) |
Aug 09, 2022 | 50.49 | 52.16 | 50.49 | 51.61 | 4,361,638 | +1.62(+3.25%) |
Aug 08, 2022 | 50.45 | 51.98 | 49.26 | 49.99 | 6,601,091 | +0.09(+0.17%) |
Aug 05, 2022 | 48.95 | 51.08 | 48.74 | 49.90 | 3,907,298 | +0.49(+0.99%) |
Aug 04, 2022 | 50.75 | 51.40 | 49.17 | 49.41 | 4,288,599 | -1.17(-2.31%) |
Aug 03, 2022 | 51.15 | 52.41 | 49.51 | 50.58 | 4,909,954 | +0.68(+1.36%) |
Aug 02, 2022 | 47.06 | 51.30 | 46.69 | 49.90 | 7,542,923 | +0.79(+1.62%) |
Aug 01, 2022 | 49.84 | 49.96 | 48.31 | 49.11 | 6,297,410 | -1.21(-2.41%) |
Jul 29, 2022 | 49.30 | 50.40 | 48.56 | 50.32 | 4,899,494 | +1.78(+3.66%) |
Jul 28, 2022 | 49.29 | 49.96 | 47.97 | 48.55 | 4,910,402 | -0.31(-0.63%) |
Jul 27, 2022 | 47.36 | 49.05 | 46.14 | 48.85 | 4,757,569 | +1.40(+2.94%) |
Jul 26, 2022 | 48.62 | 49.13 | 47.22 | 47.46 | 5,029,385 | -0.81(-1.68%) |
Jul 25, 2022 | 46.25 | 48.33 | 45.87 | 48.27 | 5,150,014 | +2.74(+6.02%) |
Jul 22, 2022 | 46.19 | 47.22 | 45.31 | 45.53 | 3,656,377 | -0.52(-1.12%) |
Jul 21, 2022 | 45.25 | 46.05 | 44.33 | 46.04 | 3,724,958 | +0.14(+0.31%) |
Jul 20, 2022 | 45.28 | 46.09 | 45.11 | 45.90 | 3,756,606 | -0.04(-0.08%) |
Jul 19, 2022 | 44.03 | 46.19 | 43.86 | 45.94 | 5,065,759 | +2.26(+5.16%) |
Jul 18, 2022 | 44.02 | 44.71 | 43.25 | 43.68 | 6,068,721 | +0.66(+1.53%) |
Jul 15, 2022 | 42.41 | 43.27 | 41.85 | 43.02 | 4,736,133 | +1.29(+3.09%) |
Jul 14, 2022 | 43.03 | 43.62 | 41.26 | 41.73 | 7,400,308 | -2.52(-5.70%) |
Jul 13, 2022 | 42.71 | 45.01 | 42.69 | 44.25 | 6,637,499 | +1.38(+3.21%) |
Jul 12, 2022 | 42.07 | 43.40 | 41.83 | 42.88 | 5,417,166 | -0.05(-0.11%) |
Jul 11, 2022 | 42.51 | 43.48 | 42.31 | 42.93 | 6,103,499 | -0.29(-0.66%) |
Jul 08, 2022 | 43.85 | 44.03 | 42.54 | 43.21 | 4,366,644 | +0.09(+0.20%) |
Jul 07, 2022 | 43.99 | 44.73 | 42.62 | 43.13 | 6,786,021 | +0.64(+1.51%) |
Jul 06, 2022 | 42.08 | 42.67 | 40.61 | 42.49 | 9,516,506 | -0.06(-0.13%) |
Jul 05, 2022 | 42.95 | 43.24 | 41.87 | 42.54 | 9,182,675 | -2.29(-5.12%) |