Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 38.58 | 38.62 | 37.88 | 38.12 | 17,444,980 | -0.56(-1.45%) |
Feb 27, 2023 | 38.90 | 39.37 | 38.51 | 38.68 | 17,606,106 | +0.13(+0.33%) |
Feb 24, 2023 | 38.29 | 38.69 | 37.84 | 38.55 | 13,140,140 | -0.07(-0.18%) |
Feb 23, 2023 | 40.39 | 40.60 | 38.25 | 38.62 | 20,245,074 | -1.61(-4.01%) |
Feb 22, 2023 | 40.57 | 40.81 | 39.98 | 40.23 | 10,023,092 | -0.24(-0.58%) |
Feb 21, 2023 | 41.75 | 42.39 | 40.43 | 40.47 | 12,517,735 | -2.01(-4.73%) |
Feb 17, 2023 | 42.31 | 42.48 | 41.51 | 42.48 | 13,246,293 | +0.07(+0.16%) |
Feb 16, 2023 | 41.71 | 42.93 | 41.55 | 42.41 | 14,762,926 | +0.15(+0.35%) |
Feb 15, 2023 | 41.47 | 42.29 | 41.38 | 42.26 | 11,849,940 | +0.51(+1.23%) |
Feb 14, 2023 | 41.03 | 42.05 | 41.02 | 41.75 | 13,220,161 | +0.40(+0.98%) |
Feb 13, 2023 | 40.08 | 41.41 | 40.07 | 41.35 | 13,057,327 | +0.66(+1.62%) |
Feb 10, 2023 | 40.58 | 40.96 | 40.30 | 40.69 | 11,633,815 | -0.28(-0.67%) |
Feb 09, 2023 | 41.42 | 42.30 | 40.83 | 40.96 | 21,186,978 | +0.06(+0.14%) |
Feb 08, 2023 | 40.42 | 41.43 | 40.33 | 40.90 | 12,518,116 | +0.17(+0.41%) |
Feb 07, 2023 | 40.60 | 41.11 | 40.09 | 40.74 | 11,728,722 | +0.06(+0.15%) |
Feb 06, 2023 | 40.24 | 40.94 | 40.11 | 40.68 | 14,519,322 | +0.21(+0.51%) |
Feb 03, 2023 | 40.00 | 41.31 | 39.66 | 40.47 | 18,868,976 | -0.36(-0.89%) |
Feb 02, 2023 | 39.63 | 41.38 | 39.28 | 40.84 | 29,207,532 | +2.16(+5.60%) |
Feb 01, 2023 | 38.82 | 39.20 | 37.94 | 38.67 | 25,941,858 | -0.02(-0.05%) |
Jan 31, 2023 | 38.31 | 39.09 | 37.72 | 38.69 | 47,748,504 | +2.98(+8.35%) |
Jan 30, 2023 | 36.16 | 36.68 | 35.64 | 35.71 | 23,963,690 | -1.63(-4.37%) |
Jan 27, 2023 | 35.99 | 37.63 | 35.86 | 37.34 | 22,353,470 | +1.45(+4.03%) |
Jan 26, 2023 | 36.40 | 36.58 | 35.65 | 35.90 | 19,868,880 | +0.16(+0.44%) |
Jan 25, 2023 | 35.41 | 35.96 | 34.81 | 35.74 | 13,930,101 | +0.12(+0.33%) |
Jan 24, 2023 | 35.42 | 36.07 | 35.25 | 35.62 | 12,259,797 | -0.24(-0.66%) |
Jan 23, 2023 | 35.12 | 36.01 | 34.96 | 35.86 | 17,275,848 | +1.07(+3.08%) |
Jan 20, 2023 | 35.11 | 35.43 | 34.72 | 34.78 | 17,466,968 | -0.37(-1.06%) |
Jan 19, 2023 | 35.08 | 35.44 | 34.57 | 35.16 | 11,588,458 | -0.70(-1.95%) |
Jan 18, 2023 | 36.47 | 36.93 | 35.84 | 35.86 | 11,503,044 | -0.17(-0.46%) |
Jan 17, 2023 | 35.92 | 36.55 | 35.63 | 36.02 | 13,967,152 | +0.10(+0.27%) |
Jan 13, 2023 | 35.90 | 36.14 | 35.23 | 35.93 | 21,588,622 | -1.79(-4.75%) |
Jan 12, 2023 | 37.53 | 37.99 | 37.22 | 37.72 | 15,565,893 | +0.50(+1.35%) |
Jan 11, 2023 | 36.75 | 37.50 | 36.55 | 37.21 | 15,434,579 | +0.70(+1.91%) |
Jan 10, 2023 | 35.56 | 36.55 | 35.32 | 36.52 | 10,443,782 | +1.17(+3.31%) |
Jan 09, 2023 | 35.94 | 36.25 | 35.27 | 35.34 | 11,804,490 | +0.01(+0.03%) |
Jan 06, 2023 | 34.13 | 35.43 | 34.00 | 35.33 | 9,942,797 | +0.90(+2.60%) |
Jan 05, 2023 | 33.65 | 34.87 | 33.57 | 34.44 | 12,125,014 | +0.31(+0.89%) |
Jan 04, 2023 | 33.74 | 34.39 | 33.54 | 34.13 | 11,508,588 | +0.86(+2.57%) |
Jan 03, 2023 | 33.47 | 33.79 | 32.86 | 33.28 | 11,984,788 | +0.18(+0.54%) |
Dec 30, 2022 | 32.80 | 33.21 | 32.70 | 33.10 | 11,999,662 | -0.03(-0.09%) |
Dec 29, 2022 | 32.29 | 33.14 | 32.29 | 33.13 | 11,821,550 | +1.12(+3.50%) |
Dec 28, 2022 | 32.79 | 32.96 | 31.99 | 32.01 | 9,694,654 | -0.78(-2.37%) |
Dec 27, 2022 | 32.98 | 33.21 | 32.49 | 32.79 | 10,132,039 | -0.50(-1.51%) |
Dec 23, 2022 | 33.14 | 33.34 | 32.65 | 33.29 | 10,792,009 | +0.30(+0.89%) |
Dec 22, 2022 | 34.61 | 34.62 | 32.75 | 32.99 | 20,557,574 | -2.33(-6.60%) |
Dec 21, 2022 | 35.15 | 35.46 | 34.90 | 35.32 | 10,118,031 | +0.69(+1.99%) |
Dec 20, 2022 | 34.70 | 35.02 | 34.22 | 34.64 | 11,110,335 | -0.22(-0.62%) |
Dec 19, 2022 | 35.70 | 35.82 | 34.79 | 34.85 | 12,440,011 | -0.72(-2.02%) |
Dec 16, 2022 | 36.44 | 36.60 | 35.30 | 35.57 | 27,978,718 | -1.45(-3.91%) |
Dec 15, 2022 | 37.18 | 37.20 | 36.59 | 37.02 | 11,477,422 | -0.73(-1.93%) |
Dec 14, 2022 | 38.12 | 38.46 | 37.35 | 37.75 | 12,155,887 | -0.40(-1.06%) |
Dec 13, 2022 | 39.02 | 39.37 | 37.91 | 38.15 | 12,348,708 | +0.28(+0.73%) |
Dec 12, 2022 | 37.71 | 38.05 | 37.41 | 37.87 | 14,093,831 | +0.21(+0.55%) |
Dec 09, 2022 | 37.24 | 37.94 | 37.17 | 37.67 | 9,009,809 | +0.08(+0.21%) |
Dec 08, 2022 | 37.46 | 37.65 | 37.00 | 37.59 | 8,754,053 | +0.24(+0.63%) |
Dec 07, 2022 | 37.07 | 37.72 | 36.96 | 37.35 | 11,802,350 | -0.06(-0.16%) |
Dec 06, 2022 | 38.31 | 38.46 | 36.75 | 37.41 | 12,982,834 | -0.76(-1.98%) |
Dec 05, 2022 | 38.84 | 38.99 | 38.07 | 38.17 | 7,754,179 | -1.09(-2.78%) |
Dec 02, 2022 | 39.22 | 39.50 | 38.92 | 39.26 | 9,374,267 | -0.52(-1.31%) |
Dec 01, 2022 | 40.12 | 40.72 | 39.77 | 39.78 | 12,535,545 | -0.04(-0.10%) |
Nov 30, 2022 | 39.25 | 39.82 | 38.52 | 39.82 | 15,077,831 | +0.80(+2.04%) |
Nov 29, 2022 | 38.90 | 39.31 | 38.82 | 39.03 | 10,772,156 | +0.36(+0.94%) |
Nov 28, 2022 | 39.19 | 39.64 | 38.59 | 38.66 | 19,755,020 | -1.06(-2.67%) |
Nov 25, 2022 | 39.09 | 39.73 | 39.09 | 39.72 | 4,700,921 | +0.34(+0.87%) |
Nov 23, 2022 | 39.12 | 39.47 | 38.85 | 39.38 | 9,265,693 | +0.14(+0.35%) |
Nov 22, 2022 | 39.16 | 39.54 | 38.90 | 39.24 | 8,544,380 | +0.44(+1.14%) |
Nov 21, 2022 | 38.72 | 39.00 | 38.29 | 38.80 | 12,507,053 | -0.25(-0.63%) |
Nov 18, 2022 | 38.78 | 39.26 | 38.33 | 39.05 | 23,272,832 | +1.11(+2.92%) |
Nov 17, 2022 | 37.34 | 38.88 | 36.79 | 37.94 | 26,411,862 | +0.17(+0.44%) |
Nov 16, 2022 | 39.03 | 39.13 | 37.77 | 37.77 | 12,248,034 | -1.74(-4.40%) |
Nov 15, 2022 | 39.96 | 40.62 | 39.28 | 39.51 | 12,617,461 | +0.30(+0.78%) |
Nov 14, 2022 | 40.26 | 40.44 | 39.20 | 39.20 | 15,240,522 | -1.17(-2.89%) |
Nov 11, 2022 | 39.13 | 40.82 | 39.10 | 40.37 | 13,276,877 | +1.35(+3.47%) |
Nov 10, 2022 | 38.44 | 39.86 | 38.15 | 39.02 | 20,569,244 | +1.65(+4.41%) |
Nov 09, 2022 | 37.85 | 38.16 | 37.34 | 37.37 | 10,718,910 | -0.97(-2.54%) |
Nov 08, 2022 | 38.75 | 38.79 | 37.81 | 38.34 | 11,140,864 | -0.33(-0.86%) |
Nov 07, 2022 | 38.64 | 38.75 | 37.99 | 38.67 | 11,738,520 | +0.38(+1.00%) |
Nov 04, 2022 | 38.67 | 39.02 | 37.76 | 38.29 | 15,369,428 | +0.48(+1.27%) |
Nov 03, 2022 | 37.09 | 38.04 | 36.96 | 37.81 | 12,346,516 | -0.01(-0.03%) |
Nov 02, 2022 | 38.51 | 37.76 | 37.82 | 13,577,479 | -0.81(-2.11%) | |
Nov 01, 2022 | 39.19 | 39.37 | 38.14 | 38.63 | 11,040,134 | +0.10(+0.25%) |
Oct 31, 2022 | 37.85 | 38.93 | 37.66 | 38.54 | 14,299,506 | +0.39(+1.03%) |
Oct 28, 2022 | 37.50 | 38.17 | 37.40 | 38.14 | 10,653,710 | +0.68(+1.81%) |
Oct 27, 2022 | 37.35 | 37.94 | 36.72 | 37.47 | 14,098,930 | +0.29(+0.79%) |
Oct 26, 2022 | 36.68 | 37.57 | 36.50 | 37.17 | 20,118,202 | +0.83(+2.30%) |
Oct 25, 2022 | 35.79 | 36.80 | 35.18 | 36.34 | 26,005,822 | +1.27(+3.61%) |
Oct 24, 2022 | 34.27 | 35.23 | 33.83 | 35.07 | 18,918,550 | +0.71(+2.06%) |
Oct 21, 2022 | 32.89 | 34.37 | 32.71 | 34.36 | 14,356,028 | +1.53(+4.67%) |
Oct 20, 2022 | 33.13 | 33.53 | 32.54 | 32.83 | 13,831,167 | -0.19(-0.57%) |
Oct 19, 2022 | 33.17 | 33.57 | 32.69 | 33.02 | 10,501,965 | -0.61(-1.81%) |
Oct 18, 2022 | 34.15 | 34.26 | 33.36 | 33.63 | 11,347,334 | +0.67(+2.03%) |
Oct 17, 2022 | 33.09 | 33.33 | 32.46 | 32.96 | 11,162,074 | +0.67(+2.07%) |
Oct 14, 2022 | 32.47 | 32.62 | 31.86 | 32.29 | 12,221,325 | +0.13(+0.40%) |
Oct 13, 2022 | 30.72 | 32.37 | 30.70 | 32.16 | 17,516,754 | +0.55(+1.74%) |
Oct 12, 2022 | 31.54 | 31.93 | 31.02 | 31.61 | 11,010,942 | +0.11(+0.34%) |
Oct 11, 2022 | 31.43 | 32.27 | 30.71 | 31.51 | 17,073,538 | -0.20(-0.62%) |
Oct 10, 2022 | 31.79 | 32.02 | 30.54 | 31.70 | 23,421,850 | -1.31(-3.96%) |
Oct 07, 2022 | 33.44 | 33.63 | 32.79 | 33.01 | 11,401,439 | -0.99(-2.92%) |
Oct 06, 2022 | 33.95 | 34.53 | 33.75 | 34.00 | 11,647,723 | -0.21(-0.60%) |
Oct 05, 2022 | 33.75 | 34.38 | 33.19 | 34.21 | 19,022,384 | -0.94(-2.68%) |
Oct 04, 2022 | 33.58 | 35.15 | 33.30 | 35.15 | 20,173,880 | +2.88(+8.91%) |
Oct 03, 2022 | 31.87 | 32.68 | 31.04 | 32.27 | 14,969,188 | +0.77(+2.43%) |
Sep 30, 2022 | 32.33 | 32.61 | 31.47 | 31.51 | 16,459,962 | -1.15(-3.52%) |
Sep 29, 2022 | 33.39 | 33.75 | 32.22 | 32.65 | 15,118,749 | -1.95(-5.65%) |
Sep 28, 2022 | 34.12 | 34.85 | 33.73 | 34.61 | 12,269,274 | +0.53(+1.56%) |
Sep 27, 2022 | 34.90 | 35.03 | 33.45 | 34.08 | 13,771,199 | -0.32(-0.94%) |
Sep 26, 2022 | 34.46 | 35.39 | 34.04 | 34.40 | 17,088,162 | -0.43(-1.24%) |
Sep 23, 2022 | 35.81 | 36.05 | 34.20 | 34.83 | 18,220,602 | -1.87(-5.08%) |
Sep 22, 2022 | 37.12 | 37.35 | 36.51 | 36.70 | 13,769,832 | -0.29(-0.80%) |
Sep 21, 2022 | 38.45 | 38.97 | 36.98 | 36.99 | 20,831,052 | -1.35(-3.53%) |
Sep 20, 2022 | 39.50 | 39.86 | 38.19 | 38.35 | 25,869,292 | -2.29(-5.63%) |
Sep 19, 2022 | 38.78 | 40.69 | 38.71 | 40.64 | 13,511,697 | +1.39(+3.55%) |
Sep 16, 2022 | 39.33 | 39.83 | 38.99 | 39.24 | 21,287,142 | -0.68(-1.70%) |
Sep 15, 2022 | 39.83 | 41.36 | 39.80 | 39.92 | 15,473,743 | +0.04(+0.10%) |
Sep 14, 2022 | 40.00 | 40.11 | 39.02 | 39.88 | 15,521,162 | +0.09(+0.22%) |
Sep 13, 2022 | 39.86 | 40.67 | 39.62 | 39.79 | 15,115,592 | -1.49(-3.61%) |
Sep 12, 2022 | 40.90 | 41.59 | 40.65 | 41.28 | 16,638,368 | +0.75(+1.84%) |
Sep 09, 2022 | 40.01 | 40.78 | 39.96 | 40.54 | 13,154,264 | +0.78(+1.95%) |
Sep 08, 2022 | 38.73 | 39.93 | 38.63 | 39.76 | 16,046,032 | +0.38(+0.97%) |
Sep 07, 2022 | 37.82 | 39.44 | 37.70 | 39.38 | 16,122,413 | +1.37(+3.62%) |
Sep 06, 2022 | 38.10 | 38.75 | 37.71 | 38.01 | 20,080,250 | +0.24(+0.62%) |
Sep 02, 2022 | 38.60 | 38.81 | 37.63 | 37.77 | 11,061,857 | -0.09(-0.23%) |
Sep 01, 2022 | 37.12 | 37.90 | 36.83 | 37.86 | 11,580,410 | +0.34(+0.92%) |
Aug 31, 2022 | 38.49 | 38.52 | 37.43 | 37.51 | 15,671,624 | -0.90(-2.35%) |
Aug 30, 2022 | 39.04 | 39.15 | 37.87 | 38.42 | 15,357,104 | -0.28(-0.74%) |
Aug 29, 2022 | 37.98 | 39.16 | 37.91 | 38.70 | 13,706,333 | +0.27(+0.71%) |
Aug 26, 2022 | 39.92 | 40.25 | 38.42 | 38.43 | 16,517,132 | -1.14(-2.87%) |
Aug 25, 2022 | 38.56 | 39.90 | 38.54 | 39.56 | 18,669,830 | +1.12(+2.90%) |
Aug 24, 2022 | 37.82 | 38.92 | 37.54 | 38.45 | 12,972,989 | +0.68(+1.79%) |
Aug 23, 2022 | 38.16 | 38.60 | 37.63 | 37.77 | 15,723,194 | +0.01(+0.03%) |
Aug 22, 2022 | 37.46 | 38.03 | 37.15 | 37.76 | 21,356,348 | -1.13(-2.90%) |
Aug 19, 2022 | 38.44 | 39.46 | 38.29 | 38.89 | 23,792,838 | +0.96(+2.53%) |
Aug 18, 2022 | 37.55 | 38.10 | 37.28 | 37.93 | 7,145,494 | +0.31(+0.83%) |
Aug 17, 2022 | 37.41 | 37.89 | 36.88 | 37.62 | 10,872,501 | -0.58(-1.51%) |
Aug 16, 2022 | 38.15 | 38.80 | 37.93 | 38.19 | 14,229,055 | -0.40(-1.04%) |
Aug 15, 2022 | 38.09 | 38.88 | 38.02 | 38.59 | 9,825,345 | -0.08(-0.20%) |
Aug 12, 2022 | 38.04 | 38.70 | 37.69 | 38.67 | 9,091,138 | +1.00(+2.65%) |
Aug 11, 2022 | 37.90 | 38.24 | 37.40 | 37.67 | 10,434,215 | +0.50(+1.34%) |
Aug 10, 2022 | 36.92 | 37.69 | 36.73 | 37.17 | 10,884,644 | +1.30(+3.63%) |
Aug 09, 2022 | 36.51 | 36.59 | 35.48 | 35.87 | 13,015,284 | -0.92(-2.50%) |
Aug 08, 2022 | 35.87 | 37.40 | 35.71 | 36.79 | 17,768,354 | +1.47(+4.16%) |
Aug 05, 2022 | 35.19 | 35.54 | 34.86 | 35.32 | 11,105,822 | -0.17(-0.47%) |
Aug 04, 2022 | 36.26 | 36.40 | 35.33 | 35.49 | 17,230,668 | -1.06(-2.89%) |
Aug 03, 2022 | 36.04 | 37.41 | 36.00 | 36.55 | 16,601,893 | +1.16(+3.27%) |
Aug 02, 2022 | 35.58 | 36.20 | 35.37 | 35.39 | 13,393,618 | -0.63(-1.74%) |
Aug 01, 2022 | 35.32 | 36.22 | 34.88 | 36.02 | 12,476,395 | +0.50(+1.41%) |
Jul 29, 2022 | 35.02 | 35.70 | 34.67 | 35.52 | 14,675,884 | +0.51(+1.46%) |
Jul 28, 2022 | 34.29 | 35.02 | 33.89 | 35.01 | 12,040,485 | +1.04(+3.06%) |
Jul 27, 2022 | 33.32 | 34.09 | 32.94 | 33.97 | 12,548,257 | +1.31(+4.02%) |
Jul 26, 2022 | 33.33 | 33.38 | 32.36 | 32.66 | 14,830,670 | -1.16(-3.42%) |
Jul 25, 2022 | 34.15 | 34.33 | 33.43 | 33.81 | 15,089,698 | -0.15(-0.43%) |
Jul 22, 2022 | 34.45 | 34.48 | 33.59 | 33.96 | 13,900,789 | -0.45(-1.31%) |
Jul 21, 2022 | 34.05 | 34.41 | 33.66 | 34.41 | 11,082,671 | +0.36(+1.06%) |
Jul 20, 2022 | 33.48 | 34.30 | 33.35 | 34.05 | 10,317,767 | +0.35(+1.05%) |
Jul 19, 2022 | 32.67 | 33.92 | 32.59 | 33.70 | 13,459,305 | +1.74(+5.46%) |
Jul 18, 2022 | 32.62 | 32.90 | 31.82 | 31.95 | 12,942,697 | -0.24(-0.76%) |
Jul 15, 2022 | 31.59 | 32.25 | 31.06 | 32.20 | 13,253,820 | +1.25(+4.05%) |
Jul 14, 2022 | 30.51 | 31.00 | 30.04 | 30.94 | 14,731,814 | -0.13(-0.41%) |
Jul 13, 2022 | 30.22 | 31.19 | 29.74 | 31.07 | 16,532,847 | +0.19(+0.60%) |
Jul 12, 2022 | 30.29 | 31.40 | 30.17 | 30.89 | 20,181,304 | +0.65(+2.14%) |
Jul 11, 2022 | 31.26 | 31.54 | 30.16 | 30.24 | 17,486,926 | -1.41(-4.46%) |
Jul 08, 2022 | 32.02 | 32.45 | 31.59 | 31.65 | 12,021,732 | -0.34(-1.07%) |
Jul 07, 2022 | 31.35 | 32.17 | 31.30 | 31.99 | 14,309,575 | +1.36(+4.45%) |
Jul 06, 2022 | 31.39 | 31.83 | 30.30 | 30.63 | 17,456,414 | -1.08(-3.40%) |
Jul 05, 2022 | 30.47 | 31.77 | 29.71 | 31.71 | 20,059,864 | +0.18(+0.56%) |
Jul 01, 2022 | 30.64 | 32.21 | 30.62 | 31.53 | 21,628,672 | +0.42(+1.35%) |
Jun 30, 2022 | 31.92 | 32.07 | 30.77 | 31.11 | 20,552,734 | -1.66(-5.05%) |
Jun 29, 2022 | 33.11 | 33.18 | 31.99 | 32.77 | 11,664,183 | -0.53(-1.59%) |
Jun 28, 2022 | 34.47 | 35.39 | 33.26 | 33.30 | 15,515,229 | -0.63(-1.85%) |
Jun 27, 2022 | 34.27 | 34.60 | 33.64 | 33.92 | 10,660,466 | -0.19(-0.55%) |
Jun 24, 2022 | 32.43 | 34.28 | 32.38 | 34.11 | 18,785,578 | +1.79(+5.55%) |
Jun 23, 2022 | 32.25 | 32.66 | 31.57 | 32.32 | 14,709,118 | +0.16(+0.49%) |
Jun 22, 2022 | 31.53 | 32.83 | 31.38 | 32.16 | 15,288,303 | +0.19(+0.58%) |
Jun 21, 2022 | 32.16 | 32.42 | 31.24 | 31.97 | 16,973,436 | +0.74(+2.38%) |
Jun 17, 2022 | 30.81 | 31.73 | 30.02 | 31.23 | 24,143,152 | +0.45(+1.46%) |
Jun 16, 2022 | 32.18 | 32.18 | 30.29 | 30.78 | 23,254,898 | -2.70(-8.07%) |
Jun 15, 2022 | 32.68 | 33.89 | 32.67 | 33.48 | 19,513,090 | +0.96(+2.95%) |
Jun 14, 2022 | 32.00 | 32.90 | 31.81 | 32.52 | 18,260,966 | +0.90(+2.85%) |
Jun 13, 2022 | 33.17 | 33.38 | 31.49 | 31.62 | 23,669,480 | -2.67(-7.80%) |
Jun 10, 2022 | 35.00 | 35.63 | 34.28 | 34.29 | 16,212,472 | -1.61(-4.47%) |
Jun 09, 2022 | 36.71 | 36.91 | 35.88 | 35.90 | 9,502,081 | -1.02(-2.76%) |
Jun 08, 2022 | 37.56 | 37.98 | 36.86 | 36.92 | 10,422,460 | -0.67(-1.77%) |
Jun 07, 2022 | 36.46 | 37.67 | 36.07 | 37.59 | 14,819,729 | +0.53(+1.43%) |
Jun 06, 2022 | 37.57 | 37.64 | 36.74 | 37.06 | 11,258,529 | +0.22(+0.58%) |
Jun 03, 2022 | 37.31 | 37.51 | 36.71 | 36.84 | 11,914,071 | -1.23(-3.24%) |
Jun 02, 2022 | 37.62 | 38.45 | 37.58 | 38.08 | 10,952,790 | +0.59(+1.57%) |
Jun 01, 2022 | 38.21 | 38.83 | 37.12 | 37.49 | 12,493,589 | -0.40(-1.06%) |
May 31, 2022 | 37.82 | 38.15 | 37.18 | 37.89 | 21,010,784 | +0.11(+0.29%) |
May 27, 2022 | 37.03 | 37.80 | 36.60 | 37.78 | 16,011,401 | +1.13(+3.07%) |
May 26, 2022 | 35.64 | 36.99 | 35.64 | 36.66 | 14,868,362 | +1.41(+4.00%) |
May 25, 2022 | 34.19 | 35.61 | 34.19 | 35.24 | 15,714,055 | +0.75(+2.19%) |
May 24, 2022 | 34.80 | 34.84 | 33.61 | 34.49 | 17,044,402 | -0.77(-2.19%) |
May 23, 2022 | 35.20 | 35.86 | 34.37 | 35.26 | 20,372,158 | +0.59(+1.69%) |
May 20, 2022 | 36.25 | 36.32 | 33.68 | 34.68 | 24,575,332 | -0.71(-1.99%) |
May 19, 2022 | 34.66 | 35.90 | 34.43 | 35.38 | 15,868,968 | +0.28(+0.81%) |
May 18, 2022 | 36.73 | 37.00 | 34.86 | 35.10 | 19,638,006 | -2.22(-5.96%) |
May 17, 2022 | 37.25 | 37.76 | 36.58 | 37.32 | 15,828,722 | +0.98(+2.70%) |
May 16, 2022 | 37.23 | 37.26 | 36.01 | 36.34 | 16,853,702 | -1.09(-2.91%) |
May 13, 2022 | 35.44 | 37.70 | 35.33 | 37.43 | 23,477,132 | +2.60(+7.45%) |
May 12, 2022 | 34.74 | 35.46 | 33.87 | 34.83 | 44,041,180 | -1.68(-4.59%) |
May 11, 2022 | 37.99 | 38.63 | 36.41 | 36.51 | 18,396,774 | -1.40(-3.69%) |
May 10, 2022 | 38.58 | 38.68 | 36.75 | 37.91 | 20,624,534 | +0.43(+1.15%) |
May 09, 2022 | 38.18 | 39.40 | 37.30 | 37.48 | 18,893,866 | -1.29(-3.34%) |
May 06, 2022 | 38.98 | 39.30 | 38.01 | 38.77 | 14,991,257 | -0.36(-0.93%) |
May 05, 2022 | 39.50 | 39.92 | 38.55 | 39.13 | 15,635,933 | -1.20(-2.96%) |
May 04, 2022 | 38.79 | 40.40 | 38.50 | 40.33 | 16,141,548 | +1.20(+3.08%) |
May 03, 2022 | 38.52 | 39.45 | 38.02 | 39.12 | 19,528,906 | +1.46(+3.88%) |
May 02, 2022 | 36.90 | 37.70 | 36.49 | 37.66 | 16,454,245 | +0.53(+1.42%) |
Apr 29, 2022 | 38.02 | 38.61 | 37.01 | 37.14 | 17,116,774 | -0.82(-2.17%) |
Apr 28, 2022 | 38.55 | 38.80 | 36.55 | 37.96 | 23,269,944 | +0.09(+0.23%) |
Apr 27, 2022 | 37.51 | 38.71 | 36.93 | 37.87 | 20,239,414 | +0.61(+1.63%) |
Apr 26, 2022 | 38.42 | 38.64 | 37.11 | 37.26 | 22,110,990 | -1.74(-4.47%) |
Apr 25, 2022 | 38.55 | 39.17 | 37.88 | 39.01 | 19,091,556 | -0.02(-0.05%) |
Apr 22, 2022 | 39.63 | 39.91 | 38.97 | 39.03 | 18,088,110 | -0.85(-2.14%) |
Apr 21, 2022 | 41.89 | 42.12 | 39.73 | 39.88 | 12,803,863 | -0.99(-2.42%) |
Apr 20, 2022 | 41.39 | 42.36 | 40.84 | 40.87 | 13,257,105 | -0.35(-0.86%) |
Apr 19, 2022 | 39.98 | 41.33 | 39.98 | 41.22 | 14,140,511 | +1.42(+3.57%) |
Apr 18, 2022 | 39.31 | 40.09 | 39.13 | 39.80 | 12,028,424 | +0.49(+1.25%) |
Apr 14, 2022 | 39.33 | 39.95 | 39.27 | 39.31 | 13,593,540 | -0.09(-0.22%) |
Apr 13, 2022 | 38.81 | 39.62 | 38.74 | 39.40 | 11,124,570 | +0.18(+0.45%) |
Apr 12, 2022 | 39.78 | 39.95 | 38.83 | 39.22 | 17,570,702 | -0.28(-0.72%) |
Apr 11, 2022 | 38.02 | 40.49 | 37.90 | 39.51 | 25,532,450 | +0.96(+2.49%) |
Apr 08, 2022 | 37.57 | 39.23 | 37.39 | 38.55 | 22,547,722 | +0.62(+1.63%) |
Apr 07, 2022 | 38.49 | 38.72 | 36.83 | 37.93 | 28,883,006 | -0.76(-1.97%) |
Apr 06, 2022 | 39.96 | 40.49 | 38.67 | 38.69 | 29,846,352 | -1.88(-4.64%) |
Apr 05, 2022 | 42.08 | 42.28 | 40.48 | 40.57 | 20,254,952 | -1.72(-4.08%) |
Apr 04, 2022 | 42.39 | 42.53 | 41.66 | 42.30 | 12,859,301 | +0.22(+0.51%) |
Apr 01, 2022 | 43.26 | 43.54 | 41.54 | 42.08 | 17,141,832 | -0.76(-1.78%) |
Mar 31, 2022 | 43.92 | 43.98 | 42.85 | 42.85 | 17,691,650 | -1.45(-3.27%) |
Mar 30, 2022 | 44.71 | 45.09 | 44.12 | 44.30 | 13,083,468 | -1.02(-2.25%) |
Mar 29, 2022 | 44.48 | 45.78 | 44.32 | 45.31 | 17,130,824 | +2.00(+4.61%) |
Mar 28, 2022 | 43.00 | 43.35 | 42.40 | 43.32 | 12,427,430 | +0.56(+1.31%) |
Mar 25, 2022 | 43.38 | 43.40 | 42.51 | 42.76 | 10,577,383 | -0.69(-1.58%) |
Mar 24, 2022 | 43.15 | 43.94 | 43.05 | 43.44 | 11,337,592 | +0.56(+1.30%) |
Mar 23, 2022 | 43.10 | 43.61 | 42.88 | 42.89 | 15,452,037 | -0.76(-1.75%) |
Mar 22, 2022 | 43.34 | 44.34 | 43.19 | 43.65 | 15,021,839 | +0.93(+2.18%) |
Mar 21, 2022 | 43.38 | 43.76 | 42.34 | 42.72 | 18,272,184 | -1.19(-2.70%) |
Mar 18, 2022 | 42.35 | 44.12 | 42.28 | 43.90 | 20,248,298 | +1.14(+2.66%) |
Mar 17, 2022 | 42.04 | 42.93 | 41.73 | 42.77 | 14,195,816 | -0.19(-0.43%) |
Mar 16, 2022 | 42.12 | 43.27 | 41.50 | 42.95 | 17,367,736 | +1.68(+4.08%) |
Mar 15, 2022 | 40.00 | 41.39 | 39.97 | 41.27 | 16,384,122 | +1.27(+3.18%) |
Mar 14, 2022 | 40.89 | 41.56 | 39.54 | 40.00 | 19,306,058 | -0.67(-1.64%) |
Mar 11, 2022 | 41.22 | 41.47 | 40.63 | 40.66 | 13,902,351 | -0.33(-0.81%) |
Mar 10, 2022 | 40.55 | 40.02 | 40.99 | 18,354,080 | -0.42(-1.02%) | |
Mar 09, 2022 | 41.40 | 41.98 | 40.95 | 41.42 | 21,744,098 | +2.04(+5.17%) |
Mar 08, 2022 | 40.01 | 41.45 | 39.14 | 39.38 | 24,642,572 | +0.36(+0.93%) |
Mar 07, 2022 | 41.43 | 41.57 | 38.94 | 39.02 | 26,468,580 | -2.52(-6.06%) |
Mar 04, 2022 | 43.13 | 43.26 | 41.13 | 41.53 | 27,403,704 | -2.45(-5.57%) |
Mar 03, 2022 | 45.27 | 45.78 | 43.69 | 43.98 | 19,383,970 | -1.39(-3.07%) |
Mar 02, 2022 | 43.77 | 45.65 | 43.65 | 45.37 | 19,379,258 | +1.76(+4.04%) |