Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 41.41 | 42.17 | 41.04 | 41.99 | 3,121,321 | +0.79(+1.92%) |
Mar 30, 2023 | 41.04 | 42.31 | 40.82 | 41.20 | 4,865,484 | +0.81(+2.00%) |
Mar 29, 2023 | 40.74 | 40.84 | 40.16 | 40.39 | 4,211,630 | +0.40(+1.01%) |
Mar 28, 2023 | 39.71 | 40.48 | 39.52 | 39.98 | 3,455,228 | +0.40(+1.02%) |
Mar 27, 2023 | 39.96 | 40.22 | 39.04 | 39.58 | 3,950,370 | +0.04(+0.10%) |
Mar 24, 2023 | 38.75 | 39.64 | 38.29 | 39.54 | 4,069,270 | -0.15(-0.37%) |
Mar 23, 2023 | 40.03 | 41.07 | 39.20 | 39.69 | 4,214,125 | +0.17(+0.42%) |
Mar 22, 2023 | 41.39 | 41.67 | 39.42 | 39.52 | 6,753,701 | -1.83(-4.41%) |
Mar 21, 2023 | 40.57 | 41.90 | 40.57 | 41.35 | 4,391,594 | +1.61(+4.05%) |
Mar 20, 2023 | 39.35 | 40.23 | 39.16 | 39.74 | 8,676,296 | +1.11(+2.89%) |
Mar 17, 2023 | 40.06 | 40.20 | 38.38 | 38.62 | 10,432,396 | -1.58(-3.93%) |
Mar 16, 2023 | 38.64 | 40.55 | 37.99 | 40.20 | 6,610,624 | +0.97(+2.46%) |
Mar 15, 2023 | 41.76 | 41.90 | 38.33 | 39.23 | 9,596,564 | -4.76(-10.81%) |
Mar 14, 2023 | 45.21 | 45.61 | 43.33 | 43.99 | 4,250,272 | -0.12(-0.27%) |
Mar 13, 2023 | 42.92 | 45.43 | 41.68 | 44.11 | 6,024,061 | -0.20(-0.45%) |
Mar 10, 2023 | 47.47 | 47.47 | 43.86 | 44.31 | 6,280,178 | -2.95(-6.24%) |
Mar 09, 2023 | 50.02 | 50.45 | 46.69 | 47.26 | 5,664,174 | -3.08(-6.12%) |
Mar 08, 2023 | 49.73 | 50.55 | 49.08 | 50.33 | 3,512,753 | +0.84(+1.69%) |
Mar 07, 2023 | 52.07 | 52.33 | 49.25 | 49.49 | 6,383,091 | -3.47(-6.56%) |
Mar 06, 2023 | 53.28 | 54.16 | 52.66 | 52.97 | 5,242,320 | -1.71(-3.12%) |
Mar 03, 2023 | 53.50 | 54.89 | 52.88 | 54.67 | 6,258,058 | +1.80(+3.41%) |
Mar 02, 2023 | 49.43 | 52.89 | 49.29 | 52.87 | 6,568,581 | +2.01(+3.95%) |
Mar 01, 2023 | 50.51 | 52.15 | 49.76 | 50.86 | 7,709,850 | +2.67(+5.54%) |
Feb 28, 2023 | 47.51 | 49.28 | 47.07 | 48.19 | 3,928,001 | +0.89(+1.87%) |
Feb 27, 2023 | 46.14 | 47.70 | 45.66 | 47.31 | 5,005,718 | +1.57(+3.42%) |
Feb 24, 2023 | 46.21 | 46.21 | 44.58 | 45.74 | 4,658,650 | -1.49(-3.15%) |
Feb 23, 2023 | 47.76 | 48.28 | 45.84 | 47.23 | 4,721,212 | -1.00(-2.08%) |
Feb 22, 2023 | 48.97 | 50.18 | 47.77 | 48.23 | 7,838,252 | +0.90(+1.89%) |
Feb 21, 2023 | 47.40 | 49.03 | 47.08 | 47.34 | 5,462,161 | +1.16(+2.52%) |
Feb 17, 2023 | 47.44 | 47.46 | 45.61 | 46.18 | 5,636,490 | -1.85(-3.85%) |
Feb 16, 2023 | 47.55 | 49.67 | 47.32 | 48.03 | 5,517,877 | +0.35(+0.74%) |
Feb 15, 2023 | 46.79 | 47.85 | 46.56 | 47.67 | 3,679,928 | -0.51(-1.06%) |
Feb 14, 2023 | 46.78 | 48.33 | 46.22 | 48.18 | 4,361,299 | +0.97(+2.04%) |
Feb 13, 2023 | 47.65 | 47.96 | 46.40 | 47.22 | 3,383,060 | -0.73(-1.52%) |
Feb 10, 2023 | 48.53 | 48.74 | 47.46 | 47.95 | 4,683,944 | -1.30(-2.64%) |
Feb 09, 2023 | 50.69 | 50.88 | 48.96 | 49.25 | 4,260,456 | -0.60(-1.21%) |
Feb 08, 2023 | 51.38 | 51.88 | 49.84 | 49.85 | 4,720,332 | -2.58(-4.92%) |
Feb 07, 2023 | 51.37 | 52.59 | 50.09 | 52.43 | 4,423,523 | +1.20(+2.35%) |
Feb 06, 2023 | 54.30 | 54.56 | 50.09 | 51.23 | 5,487,810 | -0.71(-1.37%) |
Feb 03, 2023 | 52.59 | 53.55 | 51.78 | 51.94 | 3,601,053 | -0.91(-1.71%) |
Feb 02, 2023 | 53.45 | 53.64 | 51.13 | 52.84 | 4,737,265 | -0.91(-1.69%) |
Feb 01, 2023 | 51.31 | 53.90 | 50.83 | 53.75 | 5,559,372 | +2.30(+4.48%) |
Jan 31, 2023 | 49.14 | 51.50 | 48.78 | 51.44 | 4,709,489 | +1.87(+3.77%) |
Jan 30, 2023 | 51.12 | 51.34 | 49.51 | 49.57 | 4,436,797 | -2.37(-4.57%) |
Jan 27, 2023 | 50.61 | 52.65 | 50.20 | 51.95 | 4,846,377 | +0.63(+1.23%) |
Jan 26, 2023 | 51.63 | 51.95 | 49.64 | 51.32 | 4,024,235 | -0.08(-0.15%) |
Jan 25, 2023 | 51.08 | 51.90 | 50.29 | 51.39 | 4,647,610 | -0.67(-1.29%) |
Jan 24, 2023 | 50.44 | 53.24 | 50.42 | 52.06 | 5,646,213 | +1.10(+2.16%) |
Jan 23, 2023 | 50.49 | 51.21 | 49.65 | 50.96 | 4,375,806 | +0.74(+1.47%) |
Jan 20, 2023 | 48.38 | 50.94 | 47.94 | 50.22 | 6,192,376 | +1.46(+2.99%) |
Jan 19, 2023 | 50.36 | 52.33 | 48.77 | 48.77 | 12,327,067 | -3.87(-7.35%) |
Jan 18, 2023 | 55.64 | 56.73 | 52.32 | 52.64 | 9,168,276 | -1.39(-2.57%) |
Jan 17, 2023 | 53.78 | 54.64 | 53.24 | 54.02 | 5,367,238 | +0.25(+0.46%) |
Jan 13, 2023 | 52.03 | 54.18 | 51.65 | 53.78 | 4,769,749 | +1.27(+2.42%) |
Jan 12, 2023 | 52.03 | 52.55 | 49.83 | 52.51 | 5,820,934 | +1.35(+2.64%) |
Jan 11, 2023 | 52.40 | 52.73 | 50.89 | 51.16 | 5,251,192 | -1.01(-1.94%) |
Jan 10, 2023 | 49.83 | 52.32 | 49.15 | 52.17 | 5,819,753 | +2.67(+5.39%) |
Jan 09, 2023 | 46.86 | 49.88 | 46.77 | 49.50 | 6,267,337 | +3.85(+8.43%) |
Jan 06, 2023 | 45.81 | 47.01 | 44.98 | 45.65 | 4,717,100 | +0.86(+1.91%) |
Jan 05, 2023 | 44.61 | 45.29 | 43.47 | 44.80 | 3,894,642 | +0.35(+0.80%) |
Jan 04, 2023 | 44.09 | 45.20 | 43.69 | 44.44 | 3,577,298 | +0.54(+1.23%) |
Jan 03, 2023 | 45.07 | 45.96 | 43.76 | 43.90 | 2,924,529 | -0.88(-1.96%) |
Dec 30, 2022 | 45.31 | 45.77 | 44.01 | 44.78 | 3,670,349 | -1.07(-2.34%) |
Dec 29, 2022 | 43.36 | 45.99 | 43.06 | 45.85 | 4,813,358 | +2.72(+6.30%) |
Dec 28, 2022 | 44.18 | 44.18 | 42.77 | 43.13 | 3,164,068 | -1.04(-2.36%) |
Dec 27, 2022 | 44.22 | 44.89 | 43.91 | 44.18 | 2,062,763 | +0.65(+1.49%) |
Dec 23, 2022 | 43.50 | 43.89 | 42.84 | 43.53 | 2,093,657 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,010 | -1.00(-2.27%) |
Dec 21, 2022 | 44.00 | 45.05 | 43.28 | 44.19 | 4,045,093 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.42 | 5,019,375 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.68 | 3,238,812 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.91 | 41.58 | 42.07 | 7,448,243 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.98 | 42.35 | 42.61 | 4,366,635 | -2.20(-4.90%) |
Dec 14, 2022 | 44.66 | 45.25 | 44.09 | 44.81 | 3,811,296 | -0.66(-1.45%) |
Dec 13, 2022 | 47.81 | 48.14 | 44.76 | 45.47 | 4,512,080 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,136 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.45 | 44.10 | 44.39 | 4,658,148 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.56 | 2,607,356 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.90 | 45.86 | 45.89 | 3,198,950 | -1.68(-3.54%) |
Dec 06, 2022 | 46.58 | 48.06 | 46.33 | 47.57 | 4,165,867 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.47 | 45.81 | 45.81 | 6,488,488 | -3.81(-7.68%) |
Dec 02, 2022 | 47.33 | 49.81 | 46.92 | 49.62 | 4,908,312 | +1.27(+2.63%) |
Dec 01, 2022 | 49.28 | 50.00 | 48.11 | 48.35 | 3,907,542 | -1.01(-2.05%) |
Nov 30, 2022 | 48.14 | 49.72 | 46.90 | 49.37 | 6,880,270 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.58 | 46.73 | 46.97 | 3,687,220 | +1.25(+2.74%) |
Nov 28, 2022 | 46.21 | 46.62 | 44.88 | 45.72 | 4,878,271 | -1.44(-3.05%) |
Nov 25, 2022 | 47.81 | 48.20 | 46.88 | 47.16 | 1,713,669 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,263,751 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.67 | 46.22 | 48.61 | 5,679,791 | +2.69(+5.85%) |
Nov 21, 2022 | 45.43 | 46.18 | 43.83 | 45.92 | 5,460,662 | -0.67(-1.44%) |
Nov 18, 2022 | 47.45 | 47.83 | 46.01 | 46.59 | 4,028,825 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.74 | 44.86 | 46.65 | 5,774,430 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.09 | 45.54 | 47.93 | 7,870,840 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.23 | 47.70 | 48.46 | 5,475,581 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.49 | 6,676,745 | +0.55(+1.18%) |
Nov 11, 2022 | 44.57 | 49.99 | 44.35 | 46.93 | 18,347,792 | +3.77(+8.74%) |
Nov 10, 2022 | 42.16 | 44.80 | 42.16 | 43.16 | 8,327,869 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.73 | 40.06 | 4,547,107 | -2.51(-5.90%) |
Nov 08, 2022 | 41.54 | 42.72 | 40.83 | 42.57 | 4,811,642 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.14 | 40.38 | 40.88 | 4,864,539 | -0.88(-2.10%) |
Nov 04, 2022 | 40.91 | 42.86 | 40.18 | 41.75 | 11,271,211 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.61 | 35.96 | 37.13 | 4,475,759 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,038 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.15 | 41.49 | 39.65 | 40.26 | 6,454,185 | +1.82(+4.74%) |
Oct 31, 2022 | 38.27 | 39.42 | 38.23 | 38.44 | 5,469,385 | -0.35(-0.91%) |
Oct 28, 2022 | 40.06 | 40.06 | 37.78 | 38.79 | 6,684,941 | -1.89(-4.64%) |
Oct 27, 2022 | 41.83 | 42.05 | 40.46 | 40.68 | 5,261,868 | -1.22(-2.91%) |
Oct 26, 2022 | 41.34 | 42.32 | 40.55 | 41.89 | 6,193,736 | +1.14(+2.80%) |
Oct 25, 2022 | 38.07 | 41.64 | 37.76 | 40.75 | 8,674,749 | +2.28(+5.92%) |
Oct 24, 2022 | 39.34 | 39.44 | 37.92 | 38.48 | 7,963,546 | -1.86(-4.60%) |
Oct 21, 2022 | 38.16 | 41.18 | 37.88 | 40.33 | 14,011,904 | +2.11(+5.53%) |
Oct 20, 2022 | 35.18 | 40.93 | 34.77 | 38.22 | 36,983,528 | +1.27(+3.43%) |
Oct 19, 2022 | 38.33 | 38.61 | 36.49 | 36.95 | 8,487,357 | -2.05(-5.26%) |
Oct 18, 2022 | 39.65 | 39.86 | 37.89 | 39.01 | 5,165,048 | +0.32(+0.84%) |
Oct 17, 2022 | 38.75 | 39.58 | 37.72 | 38.68 | 5,636,676 | +1.01(+2.69%) |
Oct 14, 2022 | 40.21 | 40.21 | 37.22 | 37.67 | 5,707,813 | -2.49(-6.19%) |
Oct 13, 2022 | 37.95 | 40.24 | 37.61 | 40.16 | 8,369,581 | +1.00(+2.56%) |
Oct 12, 2022 | 37.11 | 40.38 | 35.93 | 39.15 | 18,294,602 | +1.97(+5.31%) |
Oct 11, 2022 | 37.19 | 38.38 | 36.63 | 37.18 | 5,005,273 | -0.97(-2.55%) |
Oct 10, 2022 | 38.80 | 39.48 | 37.78 | 38.15 | 5,689,773 | -0.17(-0.44%) |
Oct 07, 2022 | 38.35 | 38.66 | 37.21 | 38.32 | 6,383,821 | -0.83(-2.11%) |
Oct 06, 2022 | 38.67 | 39.63 | 37.96 | 39.14 | 7,042,255 | -0.23(-0.57%) |
Oct 05, 2022 | 38.24 | 39.70 | 37.63 | 39.37 | 7,938,554 | -0.15(-0.37%) |
Oct 04, 2022 | 38.47 | 39.67 | 37.70 | 39.52 | 9,873,718 | +2.79(+7.60%) |
Oct 03, 2022 | 33.74 | 37.27 | 33.40 | 36.73 | 9,905,881 | +3.66(+11.08%) |
Sep 30, 2022 | 34.19 | 35.11 | 32.96 | 33.06 | 9,187,534 | -1.74(-5.00%) |
Sep 29, 2022 | 36.49 | 36.88 | 33.66 | 34.80 | 13,402,018 | +0.20(+0.57%) |
Sep 28, 2022 | 34.07 | 34.90 | 33.10 | 34.61 | 10,083,111 | +0.52(+1.53%) |
Sep 27, 2022 | 34.42 | 35.20 | 33.79 | 34.08 | 8,495,691 | +0.23(+0.67%) |
Sep 26, 2022 | 34.47 | 35.38 | 33.74 | 33.86 | 7,410,018 | -1.02(-2.93%) |
Sep 23, 2022 | 35.26 | 35.68 | 34.49 | 34.88 | 8,311,215 | -1.97(-5.36%) |
Sep 22, 2022 | 39.23 | 39.67 | 36.82 | 36.85 | 10,045,360 | -1.86(-4.80%) |
Sep 21, 2022 | 42.73 | 43.09 | 38.67 | 38.71 | 11,927,616 | -4.05(-9.46%) |
Sep 20, 2022 | 42.81 | 43.02 | 41.94 | 42.76 | 5,113,144 | -1.08(-2.46%) |
Sep 19, 2022 | 40.52 | 44.32 | 40.36 | 43.84 | 6,683,723 | +2.13(+5.11%) |
Sep 16, 2022 | 42.34 | 42.98 | 40.87 | 41.71 | 11,726,688 | -0.67(-1.58%) |
Sep 15, 2022 | 43.78 | 44.73 | 42.25 | 42.38 | 8,719,136 | -1.64(-3.73%) |
Sep 14, 2022 | 48.23 | 48.59 | 43.25 | 44.02 | 13,613,032 | -5.38(-10.90%) |
Sep 13, 2022 | 49.45 | 51.51 | 48.95 | 49.40 | 4,409,812 | -2.01(-3.92%) |
Sep 12, 2022 | 52.45 | 52.84 | 50.65 | 51.41 | 5,378,344 | -0.27(-0.53%) |
Sep 09, 2022 | 49.51 | 52.13 | 49.38 | 51.69 | 7,400,794 | +3.69(+7.70%) |
Sep 08, 2022 | 47.13 | 48.07 | 46.31 | 47.99 | 5,359,410 | +1.18(+2.52%) |
Sep 07, 2022 | 46.19 | 47.22 | 45.30 | 46.81 | 5,337,347 | -0.25(-0.52%) |
Sep 06, 2022 | 48.78 | 49.62 | 46.61 | 47.06 | 6,919,515 | -1.32(-2.72%) |
Sep 02, 2022 | 48.41 | 49.46 | 48.06 | 48.38 | 4,034,694 | +1.15(+2.43%) |
Sep 01, 2022 | 46.84 | 47.55 | 45.28 | 47.23 | 6,078,487 | -1.38(-2.83%) |
Aug 31, 2022 | 49.44 | 49.71 | 48.02 | 48.60 | 5,750,677 | -1.29(-2.58%) |
Aug 30, 2022 | 53.92 | 53.92 | 49.14 | 49.89 | 7,897,016 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.88 | 53.70 | 54.52 | 5,615,340 | -0.33(-0.61%) |
Aug 26, 2022 | 56.65 | 57.20 | 54.22 | 54.85 | 5,606,262 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.99 | 53.44 | 55.91 | 5,058,022 | +2.45(+4.57%) |
Aug 24, 2022 | 51.19 | 53.49 | 50.85 | 53.46 | 5,025,539 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.92 | 49.77 | 52.15 | 5,364,067 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.05 | 48.19 | 49.38 | 4,418,357 | -0.73(-1.45%) |
Aug 19, 2022 | 51.60 | 51.84 | 49.79 | 50.11 | 4,547,785 | -2.78(-5.26%) |
Aug 18, 2022 | 51.64 | 53.24 | 51.43 | 52.89 | 4,093,886 | +1.83(+3.58%) |
Aug 17, 2022 | 51.11 | 51.51 | 50.38 | 51.06 | 4,092,931 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.66 | 52.18 | 5,012,897 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,259 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,339,631 | -0.50(-0.96%) |
Aug 11, 2022 | 53.31 | 54.64 | 52.18 | 52.33 | 5,012,758 | +0.31(+0.60%) |
Aug 10, 2022 | 50.41 | 52.50 | 49.89 | 52.01 | 5,779,566 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.84 | 48.39 | 49.49 | 4,808,709 | +1.70(+3.56%) |
Aug 08, 2022 | 48.77 | 49.51 | 47.61 | 47.79 | 4,301,770 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.34 | 46.51 | 48.54 | 5,176,852 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.27 | 46.91 | 4,584,939 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.58 | 47.53 | 4,466,163 | +0.15(+0.31%) |
Aug 02, 2022 | 46.90 | 48.58 | 46.33 | 47.39 | 4,779,178 | +0.06(+0.12%) |
Aug 01, 2022 | 48.90 | 49.23 | 47.11 | 47.33 | 6,045,289 | -2.56(-5.13%) |
Jul 29, 2022 | 48.84 | 50.01 | 48.12 | 49.89 | 5,735,109 | +1.77(+3.69%) |
Jul 28, 2022 | 47.34 | 48.25 | 45.71 | 48.11 | 5,183,057 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.99 | 46.81 | 4,952,881 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.25 | 46.06 | 5,443,594 | +0.19(+0.41%) |
Jul 25, 2022 | 45.88 | 46.78 | 45.29 | 45.88 | 6,978,981 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.90 | 10,324,784 | +0.64(+1.44%) |
Jul 21, 2022 | 46.40 | 46.51 | 42.60 | 44.26 | 12,471,148 | +0.09(+0.20%) |
Jul 20, 2022 | 43.79 | 44.59 | 42.74 | 44.17 | 6,953,706 | +0.16(+0.36%) |
Jul 19, 2022 | 42.44 | 44.03 | 42.01 | 44.01 | 6,037,364 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.36 | 42.24 | 42.56 | 5,821,451 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.52 | 42.21 | 5,296,129 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.34 | 38.78 | 40.01 | 5,516,767 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.34 | 3,744,649 | +0.92(+2.22%) |
Jul 12, 2022 | 40.83 | 42.10 | 40.35 | 41.42 | 4,396,590 | -0.47(-1.12%) |
Jul 11, 2022 | 42.96 | 43.51 | 41.75 | 41.89 | 4,946,151 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.89 | 43.52 | 43.95 | 5,419,308 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.81 | 44.29 | 44.75 | 7,659,612 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.85 | 41.79 | 8,814,451 | +0.53(+1.28%) |
Jul 05, 2022 | 41.99 | 42.41 | 40.55 | 41.26 | 7,593,294 | -2.64(-6.01%) |
Jul 01, 2022 | 44.00 | 44.93 | 42.50 | 43.90 | 6,768,267 | -0.78(-1.76%) |
Jun 30, 2022 | 45.27 | 45.67 | 43.40 | 44.68 | 6,342,451 | -2.00(-4.28%) |
Jun 29, 2022 | 48.76 | 48.77 | 45.96 | 46.68 | 4,378,297 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.28 | 5,327,042 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.79 | 48.58 | 4,296,522 | +0.20(+0.41%) |
Jun 24, 2022 | 46.26 | 48.86 | 45.60 | 48.39 | 7,536,419 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.33 | 45.70 | 8,373,486 | -2.24(-4.66%) |
Jun 22, 2022 | 46.57 | 48.91 | 46.53 | 47.94 | 6,552,251 | -1.16(-2.36%) |
Jun 21, 2022 | 49.79 | 50.92 | 48.51 | 49.09 | 5,652,352 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.21 | 46.70 | 48.31 | 8,768,838 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.84 | 47.49 | 48.70 | 8,549,872 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.36 | 48.04 | 50.10 | 10,599,806 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.35 | 47.96 | 5,873,827 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.92 | 47.32 | 48.86 | 7,480,720 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.67 | 51.53 | 51.97 | 9,542,813 | -2.50(-4.59%) |
Jun 09, 2022 | 60.25 | 60.48 | 54.46 | 54.46 | 10,552,227 | -6.59(-10.79%) |
Jun 08, 2022 | 63.26 | 64.60 | 60.90 | 61.05 | 4,542,634 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.26 | 61.00 | 64.22 | 3,886,966 | +1.46(+2.33%) |
Jun 06, 2022 | 61.36 | 62.98 | 59.99 | 62.76 | 5,498,661 | +2.15(+3.54%) |
Jun 03, 2022 | 61.32 | 61.81 | 59.86 | 60.61 | 3,246,769 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.86 | 61.61 | 62.57 | 4,003,874 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.18 | 4,548,768 | +0.68(+1.12%) |
May 31, 2022 | 64.79 | 66.19 | 60.10 | 60.50 | 18,858,740 | -2.73(-4.31%) |
May 27, 2022 | 62.34 | 64.68 | 62.00 | 63.23 | 7,025,944 | +1.62(+2.63%) |
May 26, 2022 | 59.75 | 62.00 | 58.56 | 61.61 | 5,372,408 | +1.87(+3.13%) |
May 25, 2022 | 58.85 | 60.25 | 57.72 | 59.74 | 6,313,011 | -0.38(-0.64%) |
May 24, 2022 | 60.77 | 60.95 | 58.91 | 60.12 | 6,331,707 | -1.77(-2.87%) |
May 23, 2022 | 61.07 | 62.40 | 58.68 | 61.90 | 6,345,579 | +2.52(+4.24%) |
May 20, 2022 | 61.82 | 62.49 | 57.36 | 59.38 | 8,912,210 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.20 | 58.92 | 60.83 | 6,887,225 | +1.51(+2.54%) |
May 18, 2022 | 61.39 | 62.56 | 58.83 | 59.32 | 6,964,256 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.58 | 62.15 | 6,972,540 | +3.06(+5.18%) |
May 16, 2022 | 58.33 | 59.94 | 57.44 | 59.09 | 6,813,838 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,909,823 | +3.67(+6.87%) |
May 12, 2022 | 53.68 | 55.15 | 52.20 | 53.41 | 7,569,861 | -2.04(-3.67%) |
May 11, 2022 | 56.23 | 58.09 | 55.07 | 55.45 | 6,336,508 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.65 | 8,682,764 | +1.60(+3.01%) |
May 09, 2022 | 57.25 | 57.32 | 52.58 | 53.05 | 12,376,215 | -6.68(-11.19%) |
May 06, 2022 | 61.04 | 61.46 | 58.72 | 59.73 | 5,713,758 | -2.37(-3.81%) |
May 05, 2022 | 66.32 | 66.71 | 60.61 | 62.10 | 6,181,468 | -4.40(-6.62%) |
May 04, 2022 | 63.61 | 66.63 | 62.84 | 66.51 | 5,877,272 | +3.23(+5.10%) |
May 03, 2022 | 63.78 | 66.21 | 62.83 | 63.28 | 6,651,805 | -1.47(-2.27%) |
May 02, 2022 | 65.57 | 66.17 | 63.05 | 64.74 | 5,943,298 | -1.60(-2.42%) |
Apr 29, 2022 | 69.54 | 71.12 | 65.79 | 66.35 | 6,226,986 | -2.66(-3.86%) |
Apr 28, 2022 | 68.29 | 69.48 | 65.65 | 69.01 | 5,766,499 | +0.52(+0.76%) |
Apr 27, 2022 | 66.80 | 70.01 | 66.09 | 68.49 | 8,819,244 | +2.96(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.29 | 65.54 | 8,157,013 | -0.39(-0.59%) |
Apr 25, 2022 | 63.33 | 67.11 | 61.12 | 65.93 | 14,400,203 | +0.00(+0.00%) |
Apr 22, 2022 | 70.33 | 70.75 | 65.29 | 65.93 | 11,627,724 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.66 | 69.79 | 70.66 | 22,453,486 | -14.41(-16.94%) |
Apr 20, 2022 | 84.07 | 86.13 | 80.79 | 85.07 | 7,050,498 | +0.34(+0.40%) |
Apr 19, 2022 | 85.97 | 86.31 | 83.68 | 84.73 | 5,231,030 | -2.81(-3.21%) |
Apr 18, 2022 | 86.12 | 89.03 | 85.08 | 87.54 | 4,566,789 | +1.64(+1.91%) |
Apr 14, 2022 | 85.51 | 88.15 | 85.24 | 85.89 | 5,122,423 | +0.34(+0.40%) |
Apr 13, 2022 | 82.92 | 85.86 | 81.37 | 85.55 | 4,903,019 | +4.07(+5.00%) |
Apr 12, 2022 | 81.91 | 84.53 | 81.18 | 81.48 | 4,365,620 | +0.71(+0.88%) |
Apr 11, 2022 | 81.83 | 82.40 | 79.10 | 80.76 | 4,772,392 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.01 | 81.84 | 82.35 | 4,686,876 | -1.91(-2.26%) |
Apr 07, 2022 | 85.82 | 86.50 | 81.39 | 84.26 | 6,656,041 | -1.60(-1.86%) |
Apr 06, 2022 | 87.10 | 87.89 | 84.88 | 85.85 | 4,630,128 | +0.02(+0.02%) |
Apr 05, 2022 | 91.21 | 91.21 | 83.28 | 85.83 | 6,995,224 | -3.12(-3.51%) |
Apr 04, 2022 | 89.05 | 89.62 | 86.95 | 88.96 | 3,766,783 | +0.27(+0.31%) |