Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 45.30 | 45.68 | 44.72 | 45.40 | 2,398,668 | +0.05(+0.11%) |
Apr 27, 2023 | 44.83 | 45.55 | 41.41 | 45.35 | 7,951,575 | +2.53(+5.91%) |
Apr 26, 2023 | 43.03 | 44.11 | 42.67 | 42.82 | 4,439,517 | -0.57(-1.31%) |
Apr 25, 2023 | 43.36 | 43.73 | 43.18 | 43.39 | 2,361,732 | -0.24(-0.55%) |
Apr 24, 2023 | 42.26 | 43.68 | 42.20 | 43.63 | 2,189,175 | +1.28(+3.02%) |
Apr 21, 2023 | 43.50 | 43.70 | 41.87 | 42.35 | 4,268,925 | -1.49(-3.40%) |
Apr 20, 2023 | 43.38 | 44.02 | 43.38 | 43.84 | 1,563,759 | +0.21(+0.48%) |
Apr 19, 2023 | 42.79 | 43.76 | 42.71 | 43.63 | 1,500,206 | +0.55(+1.28%) |
Apr 18, 2023 | 43.41 | 43.61 | 42.68 | 43.08 | 1,623,589 | -0.12(-0.28%) |
Apr 17, 2023 | 42.51 | 43.29 | 42.46 | 43.20 | 1,461,058 | +0.56(+1.31%) |
Apr 14, 2023 | 42.13 | 43.45 | 42.02 | 42.64 | 2,319,729 | +0.62(+1.48%) |
Apr 13, 2023 | 41.42 | 42.19 | 40.63 | 42.02 | 2,357,836 | +0.63(+1.52%) |
Apr 12, 2023 | 40.97 | 41.62 | 40.46 | 41.39 | 2,385,413 | +0.74(+1.82%) |
Apr 11, 2023 | 40.47 | 40.97 | 40.38 | 40.65 | 3,062,083 | +0.16(+0.40%) |
Apr 10, 2023 | 40.27 | 41.68 | 40.25 | 40.49 | 2,759,555 | +0.19(+0.47%) |
Apr 06, 2023 | 40.75 | 40.91 | 40.08 | 40.30 | 2,312,827 | -0.42(-1.03%) |
Apr 05, 2023 | 41.83 | 41.91 | 39.91 | 40.72 | 7,324,185 | -1.59(-3.76%) |
Apr 04, 2023 | 46.13 | 46.45 | 42.14 | 42.31 | 5,399,488 | -4.03(-8.70%) |
Apr 03, 2023 | 47.07 | 47.47 | 45.95 | 46.34 | 1,518,721 | -0.54(-1.15%) |
Mar 31, 2023 | 46.58 | 46.91 | 46.08 | 46.88 | 1,715,670 | +0.59(+1.27%) |
Mar 30, 2023 | 45.33 | 46.83 | 44.93 | 46.29 | 3,543,652 | +1.54(+3.44%) |
Mar 29, 2023 | 44.68 | 44.91 | 43.96 | 44.75 | 3,109,156 | +0.44(+0.99%) |
Mar 28, 2023 | 44.72 | 45.10 | 44.30 | 44.31 | 2,713,584 | -0.55(-1.23%) |
Mar 27, 2023 | 44.41 | 45.16 | 44.23 | 44.86 | 2,681,776 | +0.66(+1.49%) |
Mar 24, 2023 | 44.56 | 45.60 | 43.38 | 44.20 | 5,552,537 | -0.92(-2.04%) |
Mar 23, 2023 | 46.12 | 46.41 | 44.55 | 45.12 | 2,980,573 | -0.87(-1.89%) |
Mar 22, 2023 | 47.33 | 47.52 | 45.93 | 45.99 | 1,695,594 | -1.41(-2.97%) |
Mar 21, 2023 | 46.76 | 47.48 | 46.71 | 47.40 | 1,860,943 | +1.21(+2.62%) |
Mar 20, 2023 | 46.35 | 46.96 | 46.07 | 46.19 | 1,656,112 | +0.32(+0.70%) |
Mar 17, 2023 | 46.82 | 46.82 | 45.49 | 45.87 | 4,616,332 | -1.16(-2.47%) |
Mar 16, 2023 | 46.13 | 47.45 | 45.11 | 47.03 | 1,781,761 | +0.51(+1.10%) |
Mar 15, 2023 | 47.17 | 47.17 | 45.25 | 46.52 | 3,341,146 | -1.63(-3.39%) |
Mar 14, 2023 | 48.70 | 49.38 | 47.81 | 48.15 | 1,487,918 | +0.40(+0.84%) |
Mar 13, 2023 | 48.99 | 49.02 | 47.40 | 47.75 | 2,482,800 | -1.83(-3.69%) |
Mar 10, 2023 | 51.38 | 51.45 | 49.50 | 49.58 | 2,947,459 | -1.70(-3.32%) |
Mar 09, 2023 | 52.76 | 53.19 | 51.24 | 51.28 | 1,755,085 | -1.43(-2.71%) |
Mar 08, 2023 | 52.89 | 53.12 | 52.36 | 52.71 | 883,020 | -0.34(-0.64%) |
Mar 07, 2023 | 52.95 | 53.37 | 52.83 | 53.05 | 1,087,203 | +0.03(+0.06%) |
Mar 06, 2023 | 52.64 | 53.26 | 52.64 | 53.02 | 1,040,953 | +0.12(+0.23%) |
Mar 03, 2023 | 53.46 | 53.46 | 52.14 | 52.90 | 1,264,723 | +0.40(+0.76%) |
Mar 02, 2023 | 52.11 | 52.56 | 51.67 | 52.50 | 1,075,518 | +0.38(+0.73%) |
Mar 01, 2023 | 51.91 | 52.22 | 51.62 | 52.12 | 2,558,721 | +0.72(+1.40%) |
Feb 28, 2023 | 51.52 | 51.78 | 51.14 | 51.40 | 1,232,382 | +0.12(+0.23%) |
Feb 27, 2023 | 50.48 | 51.63 | 50.37 | 51.28 | 1,375,358 | +1.05(+2.09%) |
Feb 24, 2023 | 50.48 | 50.82 | 49.98 | 50.23 | 1,747,666 | -0.51(-1.01%) |
Feb 23, 2023 | 49.88 | 50.81 | 49.81 | 50.74 | 2,427,679 | +1.51(+3.07%) |
Feb 22, 2023 | 52.99 | 53.45 | 48.65 | 49.23 | 3,691,974 | -2.24(-4.35%) |
Feb 21, 2023 | 51.63 | 51.63 | 51.09 | 51.47 | 1,896,641 | -0.38(-0.73%) |
Feb 17, 2023 | 51.14 | 52.00 | 50.89 | 51.85 | 1,980,859 | +0.40(+0.78%) |
Feb 16, 2023 | 51.35 | 52.16 | 51.30 | 51.45 | 1,464,600 | -0.42(-0.81%) |
Feb 15, 2023 | 50.94 | 51.91 | 50.94 | 51.87 | 1,265,676 | +0.41(+0.80%) |
Feb 14, 2023 | 50.77 | 51.46 | 50.72 | 51.46 | 1,339,643 | +0.39(+0.76%) |
Feb 13, 2023 | 50.85 | 51.26 | 50.49 | 51.07 | 1,291,610 | +0.40(+0.79%) |
Feb 10, 2023 | 50.90 | 51.11 | 50.37 | 50.67 | 1,853,747 | -0.14(-0.28%) |
Feb 09, 2023 | 50.75 | 51.06 | 50.44 | 50.81 | 2,141,716 | +0.38(+0.75%) |
Feb 08, 2023 | 50.85 | 50.88 | 49.34 | 50.43 | 1,659,341 | +0.51(+1.02%) |
Feb 07, 2023 | 48.24 | 49.97 | 48.14 | 49.92 | 1,870,682 | +1.72(+3.57%) |
Feb 06, 2023 | 47.63 | 48.24 | 47.32 | 48.20 | 1,160,390 | +0.48(+1.01%) |
Feb 03, 2023 | 47.03 | 47.91 | 47.03 | 47.72 | 1,607,469 | +0.40(+0.85%) |
Feb 02, 2023 | 48.46 | 48.69 | 46.78 | 47.32 | 2,451,357 | -0.94(-1.95%) |
Feb 01, 2023 | 48.27 | 48.62 | 47.22 | 48.26 | 1,148,792 | -0.20(-0.41%) |
Jan 31, 2023 | 47.80 | 48.50 | 47.66 | 48.46 | 1,217,611 | +0.90(+1.89%) |
Jan 30, 2023 | 47.78 | 48.59 | 47.56 | 47.56 | 1,097,844 | -0.31(-0.65%) |
Jan 27, 2023 | 47.55 | 48.01 | 47.24 | 47.87 | 1,138,110 | +0.37(+0.78%) |
Jan 26, 2023 | 47.57 | 48.02 | 47.16 | 47.50 | 1,206,529 | +0.38(+0.81%) |
Jan 25, 2023 | 46.71 | 47.19 | 46.36 | 47.12 | 1,392,908 | +0.20(+0.43%) |
Jan 24, 2023 | 46.01 | 46.98 | 45.85 | 46.92 | 1,017,355 | +0.77(+1.67%) |
Jan 23, 2023 | 46.21 | 46.40 | 45.74 | 46.15 | 1,189,889 | +0.12(+0.26%) |
Jan 20, 2023 | 45.30 | 46.05 | 44.91 | 46.03 | 1,100,554 | +0.85(+1.88%) |
Jan 19, 2023 | 45.60 | 45.65 | 45.18 | 45.18 | 806,202 | -0.69(-1.50%) |
Jan 18, 2023 | 46.35 | 46.60 | 45.73 | 45.87 | 1,045,597 | -0.39(-0.84%) |
Jan 17, 2023 | 46.27 | 46.74 | 46.18 | 46.26 | 1,206,765 | +0.09(+0.19%) |
Jan 13, 2023 | 45.82 | 46.25 | 45.59 | 46.17 | 933,935 | +0.20(+0.44%) |
Jan 12, 2023 | 45.31 | 46.08 | 45.02 | 45.97 | 1,225,111 | +0.73(+1.61%) |
Jan 11, 2023 | 45.59 | 45.65 | 45.05 | 45.24 | 1,306,734 | -0.02(-0.04%) |
Jan 10, 2023 | 45.05 | 45.38 | 44.69 | 45.26 | 1,508,397 | +0.16(+0.35%) |
Jan 09, 2023 | 45.14 | 45.74 | 44.92 | 45.10 | 2,243,885 | +0.21(+0.47%) |
Jan 06, 2023 | 44.02 | 45.00 | 43.85 | 44.89 | 1,539,828 | +1.18(+2.70%) |
Jan 05, 2023 | 44.34 | 44.61 | 43.33 | 43.71 | 1,908,367 | -0.82(-1.84%) |
Jan 04, 2023 | 45.01 | 45.22 | 44.28 | 44.53 | 1,585,768 | -0.30(-0.67%) |
Jan 03, 2023 | 45.32 | 45.49 | 44.38 | 44.83 | 1,477,303 | -0.34(-0.75%) |
Dec 30, 2022 | 44.81 | 45.28 | 44.55 | 45.17 | 1,267,084 | +0.10(+0.22%) |
Dec 29, 2022 | 44.94 | 45.33 | 44.85 | 45.07 | 863,984 | +0.28(+0.63%) |
Dec 28, 2022 | 45.54 | 46.12 | 44.66 | 44.79 | 1,001,771 | -0.75(-1.65%) |
Dec 27, 2022 | 45.70 | 46.01 | 45.50 | 45.54 | 710,012 | -0.13(-0.28%) |
Dec 23, 2022 | 44.96 | 45.90 | 44.78 | 45.67 | 984,682 | +0.50(+1.11%) |
Dec 22, 2022 | 45.65 | 45.65 | 44.81 | 45.17 | 1,505,167 | -0.77(-1.68%) |
Dec 21, 2022 | 45.84 | 46.32 | 45.41 | 45.94 | 2,312,545 | +0.42(+0.92%) |
Dec 20, 2022 | 45.57 | 46.19 | 45.50 | 45.52 | 1,915,864 | +0.06(+0.13%) |
Dec 19, 2022 | 45.74 | 45.96 | 45.25 | 45.46 | 1,553,114 | -0.14(-0.31%) |
Dec 16, 2022 | 45.78 | 45.86 | 45.15 | 45.60 | 2,502,765 | -0.45(-0.98%) |
Dec 15, 2022 | 45.77 | 46.29 | 45.38 | 46.05 | 1,604,500 | -0.38(-0.82%) |
Dec 14, 2022 | 46.84 | 47.03 | 45.75 | 46.43 | 2,616,902 | -0.21(-0.45%) |
Dec 13, 2022 | 47.65 | 47.76 | 45.77 | 46.64 | 1,969,889 | +0.03(+0.06%) |
Dec 12, 2022 | 46.47 | 46.69 | 45.85 | 46.61 | 1,882,197 | +0.36(+0.78%) |
Dec 09, 2022 | 46.44 | 46.65 | 46.14 | 46.25 | 1,739,103 | -0.45(-0.96%) |
Dec 08, 2022 | 47.44 | 47.66 | 46.64 | 46.70 | 1,491,855 | -0.28(-0.60%) |
Dec 07, 2022 | 47.03 | 47.65 | 46.76 | 46.98 | 1,535,527 | -0.01(-0.02%) |
Dec 06, 2022 | 47.53 | 47.73 | 46.85 | 46.99 | 864,387 | -0.39(-0.82%) |
Dec 05, 2022 | 47.99 | 48.23 | 47.11 | 47.38 | 980,296 | -1.06(-2.19%) |
Dec 02, 2022 | 48.78 | 48.89 | 47.78 | 48.44 | 1,021,958 | -0.05(-0.10%) |
Dec 01, 2022 | 48.54 | 48.98 | 48.00 | 48.49 | 1,081,490 | +0.28(+0.58%) |
Nov 30, 2022 | 46.98 | 48.35 | 46.94 | 48.21 | 1,080,191 | +1.13(+2.40%) |
Nov 29, 2022 | 47.28 | 47.70 | 46.84 | 47.08 | 1,045,555 | -0.20(-0.42%) |
Nov 28, 2022 | 47.70 | 48.02 | 47.14 | 47.28 | 1,555,257 | -0.74(-1.54%) |
Nov 25, 2022 | 47.46 | 48.24 | 47.20 | 48.02 | 577,933 | +0.36(+0.76%) |
Nov 23, 2022 | 47.80 | 48.32 | 47.60 | 47.66 | 754,641 | -0.23(-0.48%) |
Nov 22, 2022 | 47.28 | 48.10 | 47.26 | 47.89 | 873,285 | +0.72(+1.53%) |
Nov 21, 2022 | 47.21 | 47.69 | 47.16 | 47.17 | 993,806 | -0.10(-0.21%) |
Nov 18, 2022 | 47.10 | 47.84 | 46.22 | 47.27 | 1,745,629 | +0.35(+0.75%) |
Nov 17, 2022 | 45.82 | 47.10 | 45.82 | 46.92 | 1,584,327 | +0.23(+0.49%) |
Nov 16, 2022 | 46.17 | 47.19 | 45.80 | 46.69 | 1,337,403 | +0.33(+0.71%) |
Nov 15, 2022 | 46.95 | 47.53 | 46.18 | 46.36 | 1,733,954 | +0.03(+0.06%) |
Nov 14, 2022 | 46.43 | 47.26 | 46.03 | 46.33 | 1,841,305 | -0.12(-0.26%) |
Nov 11, 2022 | 47.63 | 48.23 | 45.88 | 46.45 | 2,261,949 | -1.32(-2.76%) |
Nov 10, 2022 | 48.77 | 49.02 | 47.22 | 47.77 | 2,119,429 | +1.01(+2.16%) |
Nov 09, 2022 | 47.11 | 47.38 | 46.45 | 46.76 | 1,206,422 | -0.67(-1.41%) |
Nov 08, 2022 | 46.15 | 47.60 | 46.11 | 47.43 | 2,308,035 | +1.43(+3.11%) |
Nov 07, 2022 | 46.15 | 47.19 | 45.83 | 46.00 | 3,022,383 | +0.23(+0.50%) |
Nov 04, 2022 | 45.95 | 46.57 | 44.68 | 45.77 | 1,994,268 | +0.50(+1.10%) |
Nov 03, 2022 | 42.48 | 45.32 | 42.26 | 45.27 | 5,805,005 | +3.81(+9.19%) |
Nov 02, 2022 | 42.57 | 41.37 | 41.46 | 2,087,277 | -1.56(-3.63%) | |
Nov 01, 2022 | 42.69 | 43.10 | 41.84 | 43.02 | 1,867,119 | +0.49(+1.15%) |
Oct 31, 2022 | 42.39 | 42.98 | 42.33 | 42.53 | 2,046,682 | -0.25(-0.58%) |
Oct 28, 2022 | 42.64 | 42.93 | 42.06 | 42.78 | 1,898,527 | +0.66(+1.57%) |
Oct 27, 2022 | 41.90 | 42.58 | 41.67 | 42.12 | 1,351,332 | +0.53(+1.27%) |
Oct 26, 2022 | 41.04 | 42.23 | 40.98 | 41.59 | 1,758,839 | +0.79(+1.94%) |
Oct 25, 2022 | 40.71 | 41.69 | 40.49 | 40.80 | 2,127,042 | -0.07(-0.17%) |
Oct 24, 2022 | 40.41 | 41.23 | 40.18 | 40.87 | 1,901,086 | +1.12(+2.82%) |
Oct 21, 2022 | 40.03 | 40.24 | 37.81 | 39.75 | 3,989,665 | -0.38(-0.95%) |
Oct 20, 2022 | 41.17 | 41.69 | 39.99 | 40.13 | 1,766,521 | -1.15(-2.79%) |
Oct 19, 2022 | 42.74 | 43.16 | 41.15 | 41.28 | 2,866,629 | -1.73(-4.02%) |
Oct 18, 2022 | 43.35 | 43.88 | 42.04 | 43.01 | 1,783,115 | +0.69(+1.63%) |
Oct 17, 2022 | 41.65 | 42.69 | 41.65 | 42.32 | 1,822,985 | +1.51(+3.70%) |
Oct 14, 2022 | 42.07 | 42.36 | 40.73 | 40.81 | 1,242,750 | -0.98(-2.35%) |
Oct 13, 2022 | 39.60 | 41.95 | 39.19 | 41.79 | 2,172,921 | +1.56(+3.88%) |
Oct 12, 2022 | 40.90 | 41.05 | 39.80 | 40.23 | 1,449,494 | -0.99(-2.40%) |
Oct 11, 2022 | 41.52 | 42.17 | 40.78 | 41.22 | 1,663,312 | -0.59(-1.41%) |
Oct 10, 2022 | 42.57 | 42.82 | 41.54 | 41.81 | 1,252,719 | -0.84(-1.97%) |
Oct 07, 2022 | 43.55 | 43.61 | 42.31 | 42.65 | 1,627,650 | -1.30(-2.96%) |
Oct 06, 2022 | 43.32 | 44.15 | 43.08 | 43.95 | 1,863,189 | +0.60(+1.38%) |
Oct 05, 2022 | 42.81 | 43.71 | 42.17 | 43.35 | 1,474,034 | -0.01(-0.02%) |
Oct 04, 2022 | 43.11 | 43.69 | 43.06 | 43.36 | 2,099,001 | +1.30(+3.09%) |
Oct 03, 2022 | 40.88 | 42.16 | 40.61 | 42.06 | 2,351,710 | +1.73(+4.29%) |
Sep 30, 2022 | 39.86 | 41.10 | 39.66 | 40.33 | 1,711,290 | +0.50(+1.26%) |
Sep 29, 2022 | 40.43 | 40.60 | 39.13 | 39.83 | 1,863,454 | -0.87(-2.14%) |
Sep 28, 2022 | 39.27 | 40.95 | 39.19 | 40.70 | 1,147,154 | +1.63(+4.17%) |
Sep 27, 2022 | 39.36 | 39.81 | 38.66 | 39.07 | 1,335,951 | +0.06(+0.15%) |
Sep 26, 2022 | 39.58 | 40.10 | 38.66 | 39.01 | 2,057,547 | -0.87(-2.18%) |
Sep 23, 2022 | 40.81 | 40.87 | 38.90 | 39.88 | 3,891,728 | -1.63(-3.93%) |
Sep 22, 2022 | 42.06 | 42.52 | 41.16 | 41.51 | 2,451,166 | -0.59(-1.40%) |
Sep 21, 2022 | 42.47 | 43.35 | 41.97 | 42.10 | 1,992,390 | -0.19(-0.45%) |
Sep 20, 2022 | 42.62 | 42.81 | 42.23 | 42.29 | 1,697,145 | -0.39(-0.91%) |
Sep 19, 2022 | 41.14 | 42.95 | 41.12 | 42.68 | 1,683,082 | +0.95(+2.28%) |
Sep 16, 2022 | 41.67 | 41.81 | 40.84 | 41.73 | 4,076,138 | -0.55(-1.30%) |
Sep 15, 2022 | 42.01 | 42.84 | 41.76 | 42.28 | 1,207,348 | +0.13(+0.31%) |
Sep 14, 2022 | 42.27 | 42.43 | 41.72 | 42.15 | 1,217,964 | -0.14(-0.33%) |
Sep 13, 2022 | 42.18 | 42.85 | 41.28 | 42.29 | 1,318,425 | -0.71(-1.65%) |
Sep 12, 2022 | 42.89 | 43.21 | 42.73 | 43.00 | 1,240,673 | +0.44(+1.03%) |
Sep 09, 2022 | 42.23 | 42.71 | 41.81 | 42.56 | 999,807 | +0.56(+1.33%) |
Sep 08, 2022 | 40.79 | 42.02 | 40.60 | 42.00 | 970,461 | +0.84(+2.04%) |
Sep 07, 2022 | 39.92 | 41.23 | 39.92 | 41.16 | 1,335,114 | +1.07(+2.67%) |
Sep 06, 2022 | 39.99 | 40.48 | 39.43 | 40.09 | 1,189,027 | +0.14(+0.35%) |
Sep 02, 2022 | 40.53 | 41.02 | 39.82 | 39.95 | 1,605,325 | +0.00(+0.00%) |
Sep 01, 2022 | 39.70 | 40.00 | 39.18 | 39.95 | 1,406,874 | -0.19(-0.47%) |
Aug 31, 2022 | 40.54 | 40.76 | 39.88 | 40.14 | 2,155,393 | -0.12(-0.30%) |
Aug 30, 2022 | 40.98 | 41.20 | 39.93 | 40.26 | 997,839 | -0.68(-1.66%) |
Aug 29, 2022 | 40.65 | 41.36 | 40.61 | 40.94 | 1,080,562 | -0.13(-0.32%) |
Aug 26, 2022 | 42.49 | 42.62 | 40.97 | 41.07 | 1,048,565 | -1.49(-3.50%) |
Aug 25, 2022 | 41.70 | 42.56 | 41.68 | 42.56 | 906,087 | +0.94(+2.26%) |
Aug 24, 2022 | 40.91 | 41.98 | 40.86 | 41.62 | 1,297,734 | +0.77(+1.88%) |
Aug 23, 2022 | 40.92 | 41.48 | 40.55 | 40.85 | 1,540,570 | -0.14(-0.34%) |
Aug 22, 2022 | 41.27 | 41.89 | 40.78 | 40.99 | 1,320,807 | -0.45(-1.09%) |
Aug 19, 2022 | 42.01 | 42.20 | 41.17 | 41.44 | 2,088,233 | -1.02(-2.40%) |
Aug 18, 2022 | 42.65 | 43.04 | 42.40 | 42.46 | 2,583,355 | -0.11(-0.26%) |
Aug 17, 2022 | 42.83 | 42.89 | 42.32 | 42.57 | 1,803,879 | -0.68(-1.57%) |
Aug 16, 2022 | 43.17 | 43.56 | 43.17 | 43.25 | 1,931,201 | -0.29(-0.67%) |
Aug 15, 2022 | 42.98 | 43.71 | 42.82 | 43.54 | 3,011,561 | +0.38(+0.88%) |
Aug 12, 2022 | 42.86 | 43.24 | 42.49 | 43.16 | 1,166,009 | +0.70(+1.65%) |
Aug 11, 2022 | 42.20 | 43.15 | 42.20 | 42.46 | 2,374,598 | +0.54(+1.29%) |
Aug 10, 2022 | 41.82 | 42.65 | 41.47 | 41.92 | 2,255,111 | +0.88(+2.14%) |
Aug 09, 2022 | 41.15 | 41.62 | 40.99 | 41.04 | 2,477,114 | -0.16(-0.39%) |
Aug 08, 2022 | 42.03 | 42.32 | 41.16 | 41.20 | 1,328,459 | -0.10(-0.24%) |
Aug 05, 2022 | 40.52 | 41.57 | 40.19 | 41.30 | 2,279,170 | +0.52(+1.28%) |
Aug 04, 2022 | 41.20 | 41.75 | 39.60 | 40.78 | 3,650,864 | +1.66(+4.24%) |
Aug 03, 2022 | 38.80 | 39.53 | 38.60 | 39.12 | 2,863,906 | +0.63(+1.64%) |
Aug 02, 2022 | 38.31 | 38.85 | 38.15 | 38.49 | 1,498,437 | -0.17(-0.44%) |
Aug 01, 2022 | 38.32 | 38.91 | 37.92 | 38.66 | 1,949,618 | +0.05(+0.13%) |
Jul 29, 2022 | 37.51 | 38.69 | 37.46 | 38.61 | 1,824,950 | +1.04(+2.77%) |
Jul 28, 2022 | 36.66 | 37.75 | 36.02 | 37.57 | 1,791,602 | +1.37(+3.78%) |
Jul 27, 2022 | 35.70 | 36.41 | 35.45 | 36.20 | 1,032,246 | +0.50(+1.40%) |
Jul 26, 2022 | 35.70 | 35.93 | 35.42 | 35.70 | 1,484,433 | -0.15(-0.42%) |
Jul 25, 2022 | 35.63 | 36.09 | 34.57 | 35.85 | 913,085 | +0.15(+0.42%) |
Jul 22, 2022 | 36.19 | 36.40 | 34.39 | 35.70 | 1,362,282 | -0.24(-0.67%) |
Jul 21, 2022 | 35.64 | 35.99 | 35.38 | 35.94 | 1,320,831 | +0.29(+0.81%) |
Jul 20, 2022 | 34.65 | 35.79 | 34.59 | 35.65 | 2,169,123 | +1.00(+2.89%) |
Jul 19, 2022 | 33.40 | 34.85 | 33.02 | 34.65 | 1,817,537 | +1.59(+4.81%) |
Jul 18, 2022 | 33.26 | 33.73 | 32.98 | 33.06 | 1,558,622 | +0.28(+0.85%) |
Jul 15, 2022 | 32.71 | 32.97 | 32.04 | 32.78 | 1,567,233 | +0.58(+1.80%) |
Jul 14, 2022 | 31.96 | 32.30 | 31.63 | 32.20 | 1,277,036 | -0.15(-0.46%) |
Jul 13, 2022 | 31.32 | 32.60 | 31.30 | 32.35 | 1,360,251 | +0.58(+1.83%) |
Jul 12, 2022 | 32.66 | 32.80 | 31.69 | 31.77 | 1,837,064 | -0.93(-2.84%) |
Jul 11, 2022 | 32.06 | 32.73 | 31.66 | 32.70 | 1,644,625 | +0.26(+0.80%) |
Jul 08, 2022 | 32.63 | 32.79 | 31.96 | 32.44 | 1,365,963 | -0.15(-0.46%) |
Jul 07, 2022 | 31.85 | 32.75 | 31.52 | 32.59 | 2,196,173 | +1.06(+3.36%) |
Jul 06, 2022 | 31.70 | 31.97 | 31.05 | 31.53 | 2,623,166 | -0.18(-0.57%) |
Jul 05, 2022 | 32.12 | 32.12 | 30.86 | 31.71 | 2,410,923 | -1.20(-3.65%) |
Jul 01, 2022 | 32.33 | 33.17 | 31.52 | 32.91 | 2,189,591 | +0.49(+1.51%) |
Jun 30, 2022 | 31.71 | 32.91 | 31.21 | 32.42 | 2,862,004 | +0.01(+0.03%) |
Jun 29, 2022 | 33.25 | 33.25 | 32.02 | 32.41 | 2,308,690 | -1.02(-3.05%) |
Jun 28, 2022 | 34.51 | 34.98 | 33.29 | 33.43 | 2,185,551 | -0.99(-2.88%) |
Jun 27, 2022 | 34.64 | 34.81 | 33.53 | 34.42 | 2,365,848 | -0.08(-0.23%) |
Jun 24, 2022 | 33.13 | 34.50 | 33.09 | 34.50 | 27,387,260 | +1.74(+5.31%) |
Jun 23, 2022 | 32.52 | 32.95 | 30.52 | 32.76 | 2,149,575 | +0.42(+1.30%) |
Jun 22, 2022 | 31.54 | 32.54 | 31.18 | 32.34 | 2,453,370 | +0.16(+0.50%) |
Jun 21, 2022 | 31.61 | 32.68 | 31.01 | 32.18 | 2,626,999 | +1.00(+3.21%) |
Jun 17, 2022 | 31.37 | 31.86 | 30.65 | 31.18 | 3,239,501 | +0.05(+0.16%) |
Jun 16, 2022 | 33.04 | 33.15 | 30.86 | 31.13 | 3,446,731 | -2.84(-8.36%) |
Jun 15, 2022 | 34.31 | 34.53 | 33.15 | 33.97 | 5,463,647 | -0.03(-0.09%) |
Jun 14, 2022 | 33.83 | 34.64 | 33.60 | 34.00 | 2,142,743 | +0.26(+0.77%) |
Jun 13, 2022 | 34.52 | 34.55 | 33.45 | 33.74 | 2,304,068 | -1.79(-5.04%) |
Jun 10, 2022 | 35.85 | 36.04 | 35.01 | 35.53 | 1,815,016 | -1.16(-3.16%) |
Jun 09, 2022 | 36.55 | 37.52 | 36.45 | 36.69 | 1,970,382 | +0.09(+0.25%) |
Jun 08, 2022 | 38.00 | 38.00 | 36.24 | 36.60 | 1,883,944 | -1.37(-3.61%) |
Jun 07, 2022 | 36.56 | 38.01 | 36.56 | 37.97 | 1,752,301 | +0.81(+2.18%) |
Jun 06, 2022 | 37.09 | 37.52 | 36.80 | 37.16 | 1,740,538 | +0.18(+0.49%) |
Jun 03, 2022 | 37.17 | 37.17 | 36.19 | 36.98 | 1,446,454 | -0.25(-0.67%) |
Jun 02, 2022 | 36.54 | 37.39 | 36.27 | 37.23 | 1,853,316 | +0.92(+2.53%) |
Jun 01, 2022 | 36.08 | 36.91 | 35.28 | 36.31 | 3,388,209 | +0.58(+1.62%) |
May 31, 2022 | 35.98 | 36.40 | 35.51 | 35.73 | 3,262,256 | -0.58(-1.60%) |
May 27, 2022 | 35.83 | 36.48 | 34.47 | 36.31 | 2,244,825 | +0.81(+2.28%) |
May 26, 2022 | 35.17 | 35.74 | 34.92 | 35.50 | 1,540,765 | +0.56(+1.60%) |
May 25, 2022 | 34.43 | 35.25 | 34.04 | 34.94 | 1,709,151 | +0.39(+1.13%) |
May 24, 2022 | 34.56 | 34.84 | 33.93 | 34.55 | 2,845,573 | -0.35(-1.00%) |
May 23, 2022 | 34.32 | 35.43 | 33.99 | 34.90 | 2,125,618 | +0.97(+2.86%) |
May 20, 2022 | 33.86 | 34.13 | 32.73 | 33.93 | 1,872,993 | +0.53(+1.59%) |
May 19, 2022 | 33.45 | 34.01 | 32.96 | 33.40 | 2,405,258 | -0.30(-0.89%) |
May 18, 2022 | 35.36 | 35.86 | 33.59 | 33.70 | 2,420,148 | -2.28(-6.34%) |
May 17, 2022 | 35.04 | 36.01 | 35.02 | 35.98 | 2,561,779 | +1.39(+4.02%) |
May 16, 2022 | 35.26 | 35.56 | 34.08 | 34.59 | 2,952,452 | -1.02(-2.86%) |
May 13, 2022 | 33.85 | 35.79 | 33.85 | 35.61 | 3,507,877 | +2.24(+6.71%) |
May 12, 2022 | 33.34 | 34.06 | 32.59 | 33.37 | 3,152,961 | -0.12(-0.36%) |
May 11, 2022 | 33.67 | 35.03 | 32.31 | 33.49 | 3,438,565 | -0.44(-1.30%) |
May 10, 2022 | 33.06 | 34.06 | 31.97 | 33.93 | 4,197,968 | +1.73(+5.37%) |
May 09, 2022 | 33.79 | 34.29 | 32.02 | 32.20 | 2,990,588 | -2.06(-6.01%) |
May 06, 2022 | 34.29 | 34.88 | 33.75 | 34.26 | 1,900,616 | -0.40(-1.15%) |
May 05, 2022 | 36.32 | 36.55 | 34.11 | 34.66 | 2,408,123 | -1.97(-5.38%) |
May 04, 2022 | 35.83 | 36.71 | 35.43 | 36.63 | 2,938,056 | +0.72(+2.01%) |
May 03, 2022 | 34.94 | 36.01 | 34.63 | 35.91 | 3,008,074 | +1.07(+3.07%) |