Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 28.39 | 28.57 | 28.22 | 28.46 | 4,052,816 | +0.12(+0.41%) |
Mar 30, 2023 | 28.47 | 28.64 | 28.21 | 28.34 | 2,264,538 | +0.04(+0.14%) |
Mar 29, 2023 | 27.85 | 28.38 | 27.85 | 28.30 | 4,486,977 | +0.61(+2.20%) |
Mar 28, 2023 | 27.45 | 27.96 | 27.38 | 27.69 | 2,356,778 | +0.16(+0.60%) |
Mar 27, 2023 | 27.58 | 27.85 | 27.39 | 27.53 | 3,326,588 | +0.15(+0.56%) |
Mar 24, 2023 | 26.42 | 27.39 | 26.35 | 27.37 | 3,712,035 | +0.99(+3.73%) |
Mar 23, 2023 | 26.60 | 26.99 | 26.29 | 26.39 | 5,240,614 | -0.32(-1.19%) |
Mar 22, 2023 | 27.18 | 27.35 | 26.70 | 26.71 | 3,967,249 | -0.57(-2.09%) |
Mar 21, 2023 | 28.18 | 28.31 | 26.88 | 27.28 | 5,661,818 | -0.88(-3.12%) |
Mar 20, 2023 | 28.16 | 28.50 | 28.04 | 28.16 | 5,564,779 | +0.10(+0.34%) |
Mar 17, 2023 | 28.60 | 28.60 | 27.93 | 28.06 | 8,993,139 | -0.27(-0.95%) |
Mar 16, 2023 | 28.02 | 28.51 | 27.94 | 28.33 | 6,269,324 | +0.23(+0.83%) |
Mar 15, 2023 | 27.52 | 28.31 | 27.46 | 28.10 | 5,526,013 | +0.39(+1.39%) |
Mar 14, 2023 | 27.50 | 27.90 | 27.41 | 27.71 | 4,861,161 | +0.46(+1.70%) |
Mar 13, 2023 | 26.57 | 27.73 | 26.51 | 27.25 | 5,116,276 | +0.63(+2.36%) |
Mar 10, 2023 | 26.99 | 27.16 | 26.46 | 26.62 | 6,623,869 | -0.31(-1.15%) |
Mar 09, 2023 | 27.11 | 27.44 | 26.74 | 26.93 | 5,187,311 | -0.10(-0.36%) |
Mar 08, 2023 | 26.82 | 27.15 | 26.80 | 27.03 | 3,686,810 | +0.16(+0.61%) |
Mar 07, 2023 | 27.45 | 27.78 | 26.67 | 26.86 | 3,984,730 | -0.69(-2.49%) |
Mar 06, 2023 | 27.46 | 27.65 | 27.35 | 27.55 | 3,990,197 | +0.11(+0.39%) |
Mar 03, 2023 | 27.17 | 27.45 | 26.83 | 27.44 | 5,161,733 | +0.41(+1.50%) |
Mar 02, 2023 | 26.44 | 27.06 | 26.35 | 27.04 | 6,228,525 | +0.61(+2.30%) |
Mar 01, 2023 | 26.82 | 26.89 | 26.31 | 26.43 | 4,369,127 | -0.44(-1.65%) |
Feb 28, 2023 | 27.36 | 27.50 | 26.86 | 26.87 | 4,618,522 | -0.63(-2.28%) |
Feb 27, 2023 | 27.82 | 28.07 | 27.42 | 27.50 | 3,461,246 | -0.10(-0.35%) |
Feb 24, 2023 | 27.56 | 27.76 | 27.33 | 27.60 | 3,504,346 | -0.21(-0.76%) |
Feb 23, 2023 | 28.01 | 28.13 | 27.71 | 27.81 | 3,571,164 | -0.06(-0.21%) |
Feb 22, 2023 | 27.93 | 28.32 | 27.81 | 27.87 | 3,118,613 | -0.06(-0.21%) |
Feb 21, 2023 | 28.13 | 28.25 | 27.91 | 27.93 | 3,038,665 | -0.29(-1.03%) |
Feb 17, 2023 | 28.25 | 28.36 | 27.63 | 28.21 | 4,728,030 | +0.15(+0.55%) |
Feb 16, 2023 | 27.77 | 28.17 | 27.61 | 28.06 | 3,207,262 | -0.08(-0.27%) |
Feb 15, 2023 | 27.88 | 28.17 | 27.78 | 28.14 | 2,859,562 | +0.04(+0.14%) |
Feb 14, 2023 | 28.30 | 28.34 | 27.81 | 28.10 | 2,570,754 | -0.18(-0.64%) |
Feb 13, 2023 | 28.19 | 28.31 | 28.12 | 28.28 | 2,023,371 | +0.15(+0.55%) |
Feb 10, 2023 | 27.55 | 28.15 | 27.48 | 28.13 | 2,724,725 | +0.63(+2.30%) |
Feb 09, 2023 | 28.03 | 28.12 | 27.44 | 27.49 | 2,647,795 | -0.37(-1.34%) |
Feb 08, 2023 | 28.29 | 28.29 | 27.67 | 27.87 | 3,119,053 | -0.55(-1.93%) |
Feb 07, 2023 | 27.96 | 28.47 | 27.89 | 28.42 | 4,368,851 | +0.27(+0.95%) |
Feb 06, 2023 | 27.74 | 28.27 | 27.74 | 28.15 | 3,722,477 | +0.12(+0.45%) |
Feb 03, 2023 | 28.44 | 28.54 | 27.76 | 28.02 | 5,672,843 | -0.56(-1.95%) |
Feb 02, 2023 | 28.90 | 29.18 | 28.42 | 28.58 | 6,368,244 | -0.31(-1.06%) |
Feb 01, 2023 | 28.72 | 29.05 | 28.45 | 28.89 | 5,510,123 | -0.02(-0.07%) |
Jan 31, 2023 | 28.75 | 28.91 | 28.29 | 28.90 | 3,427,797 | +0.27(+0.94%) |
Jan 30, 2023 | 28.44 | 28.95 | 28.39 | 28.64 | 3,664,938 | +0.10(+0.34%) |
Jan 27, 2023 | 28.75 | 28.84 | 28.50 | 28.54 | 4,372,709 | -0.25(-0.87%) |
Jan 26, 2023 | 28.73 | 28.85 | 28.43 | 28.79 | 4,348,238 | -0.04(-0.13%) |
Jan 25, 2023 | 28.82 | 28.91 | 28.59 | 28.83 | 3,638,599 | -0.14(-0.50%) |
Jan 24, 2023 | 28.70 | 29.10 | 28.32 | 28.97 | 3,143,612 | +0.18(+0.63%) |
Jan 23, 2023 | 28.77 | 29.08 | 28.64 | 28.79 | 2,830,951 | -0.11(-0.37%) |
Jan 20, 2023 | 29.10 | 29.14 | 28.50 | 28.90 | 3,823,301 | -0.16(-0.56%) |
Jan 19, 2023 | 29.13 | 29.16 | 28.77 | 29.06 | 2,910,225 | -0.11(-0.36%) |
Jan 18, 2023 | 29.88 | 29.94 | 29.10 | 29.16 | 3,882,126 | -0.66(-2.22%) |
Jan 17, 2023 | 29.59 | 30.01 | 29.59 | 29.83 | 4,375,971 | -0.22(-0.73%) |
Jan 13, 2023 | 29.63 | 30.20 | 29.52 | 30.05 | 4,496,620 | +0.23(+0.77%) |
Jan 12, 2023 | 29.95 | 30.02 | 29.60 | 29.82 | 4,289,878 | -0.08(-0.26%) |
Jan 11, 2023 | 29.38 | 29.92 | 29.38 | 29.89 | 2,752,553 | +0.57(+1.93%) |
Jan 10, 2023 | 29.19 | 29.36 | 28.97 | 29.33 | 1,942,074 | +0.09(+0.30%) |
Jan 09, 2023 | 28.75 | 29.63 | 28.67 | 29.24 | 3,724,943 | +0.46(+1.60%) |
Jan 06, 2023 | 28.09 | 28.95 | 28.02 | 28.78 | 3,994,724 | +0.97(+3.49%) |
Jan 05, 2023 | 28.24 | 28.35 | 27.73 | 27.81 | 3,190,773 | -0.64(-2.26%) |
Jan 04, 2023 | 28.43 | 28.87 | 28.34 | 28.45 | 4,570,837 | +0.09(+0.30%) |
Jan 03, 2023 | 28.69 | 28.92 | 27.98 | 28.37 | 4,462,579 | -0.41(-1.43%) |
Dec 30, 2022 | 29.22 | 29.28 | 28.52 | 28.78 | 3,030,630 | -0.47(-1.61%) |
Dec 29, 2022 | 29.46 | 29.59 | 29.19 | 29.25 | 3,109,635 | -0.04(-0.13%) |
Dec 28, 2022 | 29.70 | 29.89 | 29.23 | 29.29 | 2,276,685 | -0.38(-1.29%) |
Dec 27, 2022 | 29.50 | 29.75 | 29.36 | 29.67 | 1,422,210 | +0.22(+0.75%) |
Dec 23, 2022 | 29.03 | 29.46 | 28.97 | 29.45 | 2,215,663 | +0.36(+1.25%) |
Dec 22, 2022 | 29.22 | 29.24 | 28.55 | 29.09 | 2,267,845 | -0.21(-0.72%) |
Dec 21, 2022 | 28.88 | 29.30 | 28.79 | 29.30 | 1,989,639 | +0.54(+1.87%) |
Dec 20, 2022 | 28.74 | 28.89 | 28.59 | 28.76 | 1,907,155 | -0.01(-0.03%) |
Dec 19, 2022 | 28.74 | 29.07 | 28.57 | 28.77 | 3,032,028 | -0.03(-0.10%) |
Dec 16, 2022 | 29.14 | 29.14 | 28.39 | 28.80 | 6,448,728 | -0.60(-2.02%) |
Dec 15, 2022 | 29.57 | 29.68 | 29.21 | 29.39 | 4,002,945 | -0.31(-1.03%) |
Dec 14, 2022 | 29.80 | 30.08 | 29.55 | 29.70 | 3,537,361 | +0.04(+0.13%) |
Dec 13, 2022 | 30.09 | 30.21 | 29.34 | 29.66 | 5,323,405 | -0.10(-0.32%) |
Dec 12, 2022 | 29.38 | 29.77 | 29.09 | 29.76 | 3,005,605 | +0.54(+1.84%) |
Dec 09, 2022 | 29.00 | 29.44 | 28.97 | 29.22 | 3,257,905 | +0.10(+0.33%) |
Dec 08, 2022 | 29.17 | 29.30 | 28.97 | 29.13 | 3,856,812 | -0.04(-0.13%) |
Dec 07, 2022 | 29.44 | 29.60 | 29.15 | 29.16 | 3,640,295 | -0.41(-1.40%) |
Dec 06, 2022 | 29.24 | 29.61 | 29.13 | 29.58 | 3,906,051 | +0.36(+1.22%) |
Dec 05, 2022 | 29.17 | 29.38 | 29.12 | 29.22 | 2,800,400 | -0.21(-0.72%) |
Dec 02, 2022 | 29.46 | 29.59 | 29.08 | 29.43 | 3,564,167 | -0.35(-1.16%) |
Dec 01, 2022 | 30.03 | 30.25 | 29.59 | 29.78 | 4,928,883 | -0.08(-0.26%) |
Nov 30, 2022 | 29.21 | 29.92 | 29.01 | 29.86 | 5,303,710 | +0.51(+1.73%) |
Nov 29, 2022 | 29.43 | 29.44 | 29.12 | 29.35 | 2,558,753 | -0.27(-0.91%) |
Nov 28, 2022 | 29.56 | 29.72 | 29.30 | 29.62 | 2,903,106 | -0.17(-0.58%) |
Nov 25, 2022 | 29.64 | 29.93 | 29.64 | 29.79 | 1,105,101 | +0.22(+0.75%) |
Nov 23, 2022 | 29.15 | 29.60 | 29.13 | 29.57 | 3,690,479 | +0.35(+1.18%) |
Nov 22, 2022 | 28.79 | 29.25 | 28.79 | 29.22 | 3,919,604 | +0.53(+1.84%) |
Nov 21, 2022 | 28.47 | 28.79 | 28.30 | 28.69 | 3,270,576 | +0.22(+0.78%) |
Nov 18, 2022 | 28.30 | 28.59 | 28.18 | 28.47 | 4,004,753 | +0.46(+1.64%) |
Nov 17, 2022 | 27.98 | 28.04 | 27.57 | 28.01 | 3,020,947 | -0.24(-0.85%) |
Nov 16, 2022 | 27.80 | 28.44 | 27.80 | 28.25 | 2,925,489 | +0.47(+1.69%) |
Nov 15, 2022 | 27.96 | 28.09 | 27.38 | 27.78 | 3,168,972 | +0.00(+0.00%) |
Nov 14, 2022 | 27.78 | 28.22 | 27.71 | 27.78 | 5,234,902 | +0.00(+0.00%) |
Nov 11, 2022 | 28.02 | 28.16 | 27.40 | 27.78 | 4,398,106 | -0.26(-0.92%) |
Nov 10, 2022 | 27.87 | 28.19 | 27.41 | 28.04 | 3,833,790 | +1.15(+4.29%) |
Nov 09, 2022 | 26.71 | 26.99 | 26.65 | 26.89 | 5,709,305 | +0.04(+0.14%) |
Nov 08, 2022 | 26.69 | 27.07 | 26.55 | 26.85 | 3,781,413 | +0.23(+0.86%) |
Nov 07, 2022 | 27.18 | 27.18 | 26.14 | 26.62 | 4,228,173 | -0.54(-2.00%) |
Nov 04, 2022 | 26.75 | 27.26 | 26.63 | 27.16 | 4,732,109 | +0.45(+1.68%) |
Nov 03, 2022 | 26.52 | 26.96 | 26.33 | 26.71 | 4,250,979 | -0.10(-0.36%) |
Nov 02, 2022 | 26.96 | 26.79 | 26.81 | 5,001,875 | -0.23(-0.85%) | |
Nov 01, 2022 | 27.41 | 27.73 | 26.79 | 27.04 | 6,014,140 | -0.25(-0.91%) |
Oct 31, 2022 | 27.47 | 27.54 | 27.11 | 27.29 | 4,688,693 | -0.19(-0.69%) |
Oct 28, 2022 | 26.77 | 27.49 | 26.77 | 27.48 | 2,939,375 | +0.78(+2.93%) |
Oct 27, 2022 | 26.60 | 26.95 | 26.55 | 26.69 | 2,971,005 | +0.37(+1.41%) |
Oct 26, 2022 | 26.54 | 26.63 | 26.28 | 26.32 | 3,284,191 | -0.05(-0.18%) |
Oct 25, 2022 | 25.94 | 26.53 | 25.94 | 26.37 | 3,728,496 | +0.42(+1.62%) |
Oct 24, 2022 | 25.97 | 26.14 | 25.64 | 25.95 | 4,222,569 | +0.19(+0.74%) |
Oct 21, 2022 | 25.47 | 25.89 | 25.28 | 25.76 | 4,671,915 | +0.39(+1.54%) |
Oct 20, 2022 | 25.70 | 25.79 | 25.17 | 25.37 | 6,960,141 | -0.38(-1.48%) |
Oct 19, 2022 | 25.37 | 25.87 | 25.32 | 25.75 | 6,357,883 | +0.04(+0.15%) |
Oct 18, 2022 | 25.45 | 25.75 | 25.34 | 25.71 | 6,785,003 | +0.68(+2.70%) |
Oct 17, 2022 | 25.02 | 25.41 | 24.96 | 25.04 | 4,643,173 | +0.35(+1.43%) |
Oct 14, 2022 | 25.06 | 25.17 | 24.44 | 24.68 | 5,518,583 | -0.16(-0.65%) |
Oct 13, 2022 | 24.09 | 24.96 | 23.87 | 24.84 | 7,673,729 | +0.48(+1.96%) |
Oct 12, 2022 | 25.33 | 25.34 | 24.35 | 24.37 | 7,239,180 | -1.00(-3.95%) |
Oct 11, 2022 | 25.38 | 25.73 | 25.21 | 25.37 | 5,097,578 | -0.10(-0.37%) |
Oct 10, 2022 | 25.65 | 25.87 | 25.39 | 25.46 | 4,700,694 | -0.10(-0.41%) |
Oct 07, 2022 | 26.05 | 26.10 | 25.38 | 25.57 | 5,911,371 | -0.51(-1.94%) |
Oct 06, 2022 | 27.37 | 27.46 | 26.06 | 26.07 | 7,925,273 | -1.40(-5.10%) |
Oct 05, 2022 | 27.59 | 27.70 | 27.17 | 27.48 | 4,998,188 | -0.59(-2.11%) |
Oct 04, 2022 | 27.63 | 28.15 | 27.50 | 28.07 | 3,759,226 | +0.56(+2.05%) |
Oct 03, 2022 | 27.44 | 27.88 | 27.15 | 27.51 | 4,668,772 | +0.63(+2.34%) |
Sep 30, 2022 | 27.63 | 27.80 | 26.77 | 26.88 | 9,502,039 | -0.63(-2.29%) |
Sep 29, 2022 | 28.65 | 28.70 | 27.41 | 27.51 | 4,334,987 | -1.25(-4.34%) |
Sep 28, 2022 | 28.86 | 28.95 | 28.44 | 28.75 | 4,746,720 | +0.25(+0.87%) |
Sep 27, 2022 | 29.29 | 29.32 | 28.36 | 28.51 | 7,150,738 | -0.59(-2.03%) |
Sep 26, 2022 | 29.82 | 30.10 | 28.88 | 29.10 | 5,684,947 | -1.00(-3.33%) |
Sep 23, 2022 | 29.92 | 31.95 | 29.61 | 30.10 | 5,084,573 | -0.10(-0.32%) |
Sep 22, 2022 | 30.35 | 30.39 | 29.89 | 30.20 | 4,048,677 | -0.28(-0.91%) |
Sep 21, 2022 | 30.77 | 31.01 | 30.32 | 30.47 | 6,206,285 | -0.04(-0.12%) |
Sep 20, 2022 | 30.75 | 30.84 | 30.17 | 30.51 | 3,677,682 | -0.45(-1.45%) |
Sep 19, 2022 | 30.42 | 31.02 | 30.39 | 30.96 | 4,050,651 | +0.40(+1.31%) |
Sep 16, 2022 | 30.60 | 30.69 | 30.36 | 30.56 | 6,750,519 | -0.13(-0.43%) |
Sep 15, 2022 | 31.07 | 31.07 | 30.50 | 30.69 | 4,794,300 | -0.54(-1.74%) |
Sep 14, 2022 | 30.89 | 31.38 | 30.89 | 31.23 | 4,563,038 | +0.38(+1.24%) |
Sep 13, 2022 | 31.15 | 31.45 | 30.64 | 30.85 | 3,745,405 | -0.72(-2.27%) |
Sep 12, 2022 | 31.40 | 31.69 | 31.32 | 31.57 | 2,888,025 | +0.24(+0.76%) |
Sep 09, 2022 | 31.29 | 31.43 | 31.03 | 31.33 | 2,714,883 | +0.14(+0.46%) |
Sep 08, 2022 | 31.08 | 31.32 | 30.90 | 31.19 | 3,032,005 | +0.03(+0.09%) |
Sep 07, 2022 | 30.36 | 31.22 | 30.32 | 31.16 | 3,419,100 | +0.93(+3.06%) |
Sep 06, 2022 | 30.42 | 30.61 | 30.09 | 30.23 | 4,209,857 | -0.08(-0.25%) |
Sep 02, 2022 | 30.51 | 30.95 | 30.23 | 30.31 | 4,575,480 | -0.16(-0.53%) |
Sep 01, 2022 | 29.95 | 30.49 | 29.89 | 30.47 | 3,022,460 | +0.40(+1.33%) |
Aug 31, 2022 | 30.18 | 30.41 | 30.00 | 30.07 | 5,031,574 | -0.11(-0.38%) |
Aug 30, 2022 | 30.61 | 30.71 | 30.04 | 30.19 | 2,431,266 | -0.42(-1.37%) |
Aug 29, 2022 | 30.10 | 30.83 | 29.94 | 30.61 | 2,365,364 | +0.32(+1.07%) |
Aug 26, 2022 | 30.95 | 31.00 | 30.26 | 30.28 | 2,626,846 | -0.59(-1.92%) |
Aug 25, 2022 | 30.84 | 30.93 | 30.53 | 30.87 | 2,337,106 | +0.10(+0.31%) |
Aug 24, 2022 | 30.53 | 30.83 | 30.33 | 30.78 | 3,549,239 | +0.34(+1.13%) |
Aug 23, 2022 | 30.55 | 30.59 | 30.28 | 30.43 | 2,091,675 | -0.11(-0.37%) |
Aug 22, 2022 | 30.97 | 31.00 | 30.36 | 30.55 | 2,681,177 | -0.59(-1.90%) |
Aug 19, 2022 | 31.12 | 31.22 | 30.93 | 31.14 | 3,097,432 | +0.06(+0.18%) |
Aug 18, 2022 | 30.93 | 31.35 | 30.93 | 31.08 | 3,221,194 | +0.08(+0.25%) |
Aug 17, 2022 | 31.15 | 31.25 | 30.78 | 31.01 | 3,339,164 | -0.13(-0.43%) |
Aug 16, 2022 | 31.01 | 31.22 | 30.89 | 31.14 | 2,376,789 | +0.13(+0.43%) |
Aug 15, 2022 | 30.73 | 31.03 | 30.60 | 31.01 | 1,995,270 | +0.18(+0.58%) |
Aug 12, 2022 | 30.44 | 30.85 | 30.42 | 30.83 | 3,148,742 | +0.56(+1.85%) |
Aug 11, 2022 | 30.13 | 30.54 | 29.63 | 30.27 | 7,771,447 | -0.15(-0.50%) |
Aug 10, 2022 | 30.63 | 30.67 | 30.32 | 30.42 | 3,153,416 | -0.01(-0.03%) |
Aug 09, 2022 | 30.11 | 30.47 | 30.03 | 30.43 | 2,462,461 | +0.47(+1.58%) |
Aug 08, 2022 | 30.07 | 30.28 | 29.78 | 29.95 | 1,723,467 | +0.10(+0.35%) |
Aug 05, 2022 | 29.65 | 29.89 | 29.27 | 29.85 | 3,028,637 | +0.08(+0.25%) |
Aug 04, 2022 | 30.06 | 30.24 | 29.74 | 29.77 | 2,453,227 | -0.28(-0.95%) |
Aug 03, 2022 | 30.07 | 30.16 | 29.08 | 30.06 | 4,728,069 | -0.01(-0.03%) |
Aug 02, 2022 | 30.35 | 30.59 | 30.01 | 30.07 | 4,741,866 | +0.07(+0.22%) |
Aug 01, 2022 | 30.02 | 30.05 | 29.71 | 30.00 | 3,151,269 | -0.06(-0.19%) |
Jul 29, 2022 | 29.83 | 30.20 | 29.83 | 30.06 | 2,918,961 | +0.18(+0.60%) |
Jul 28, 2022 | 29.18 | 29.93 | 29.11 | 29.88 | 2,584,512 | +0.90(+3.11%) |
Jul 27, 2022 | 28.93 | 29.22 | 28.80 | 28.98 | 4,237,988 | +0.05(+0.16%) |
Jul 26, 2022 | 28.53 | 28.97 | 28.49 | 28.93 | 3,063,434 | +0.38(+1.33%) |
Jul 25, 2022 | 28.11 | 28.56 | 28.05 | 28.55 | 2,803,097 | +0.38(+1.35%) |
Jul 22, 2022 | 27.91 | 28.28 | 27.91 | 28.17 | 3,206,664 | +0.36(+1.30%) |
Jul 21, 2022 | 27.77 | 27.82 | 27.56 | 27.81 | 2,316,151 | -0.06(-0.20%) |
Jul 20, 2022 | 28.18 | 28.28 | 27.60 | 27.87 | 3,481,251 | -0.35(-1.24%) |
Jul 19, 2022 | 28.27 | 28.32 | 28.09 | 28.22 | 4,145,674 | +0.18(+0.64%) |
Jul 18, 2022 | 28.09 | 28.35 | 27.97 | 28.04 | 6,346,633 | -0.05(-0.17%) |
Jul 15, 2022 | 27.86 | 28.11 | 27.39 | 28.09 | 3,910,227 | +0.46(+1.68%) |
Jul 14, 2022 | 27.06 | 27.68 | 27.00 | 27.62 | 5,183,808 | +0.04(+0.14%) |
Jul 13, 2022 | 27.63 | 28.12 | 27.53 | 27.58 | 4,519,040 | -0.34(-1.22%) |
Jul 12, 2022 | 27.81 | 28.40 | 27.81 | 27.92 | 3,253,142 | -0.09(-0.30%) |
Jul 11, 2022 | 27.82 | 28.06 | 27.64 | 28.01 | 1,888,371 | +0.15(+0.54%) |
Jul 08, 2022 | 27.86 | 27.98 | 27.55 | 27.86 | 3,430,228 | +0.06(+0.20%) |
Jul 07, 2022 | 27.95 | 28.23 | 27.78 | 27.80 | 3,021,635 | -0.03(-0.10%) |
Jul 06, 2022 | 27.71 | 28.11 | 27.49 | 27.83 | 3,641,406 | +0.24(+0.86%) |
Jul 05, 2022 | 28.80 | 28.83 | 27.07 | 27.59 | 5,546,187 | -1.34(-4.62%) |
Jul 01, 2022 | 28.18 | 29.01 | 27.98 | 28.93 | 4,478,004 | +0.87(+3.11%) |
Jun 30, 2022 | 27.39 | 28.18 | 27.27 | 28.06 | 5,029,855 | +0.44(+1.58%) |
Jun 29, 2022 | 27.64 | 27.84 | 27.48 | 27.62 | 2,246,931 | +0.03(+0.10%) |
Jun 28, 2022 | 27.67 | 28.09 | 27.55 | 27.59 | 4,199,421 | +0.09(+0.35%) |
Jun 27, 2022 | 27.26 | 27.60 | 27.17 | 27.50 | 3,006,443 | +0.13(+0.49%) |
Jun 24, 2022 | 26.91 | 27.51 | 26.86 | 27.36 | 5,805,787 | +0.57(+2.12%) |
Jun 23, 2022 | 26.43 | 26.87 | 26.37 | 26.80 | 3,936,385 | +0.43(+1.62%) |
Jun 22, 2022 | 26.08 | 26.54 | 26.04 | 26.37 | 3,716,972 | +0.05(+0.18%) |
Jun 21, 2022 | 26.13 | 26.39 | 26.01 | 26.32 | 4,160,790 | +0.33(+1.28%) |
Jun 17, 2022 | 25.96 | 26.30 | 25.57 | 25.99 | 10,027,584 | -0.04(-0.15%) |
Jun 16, 2022 | 26.26 | 26.28 | 25.70 | 26.03 | 6,232,396 | -0.64(-2.42%) |
Jun 15, 2022 | 26.42 | 27.14 | 26.27 | 26.67 | 6,186,308 | +0.49(+1.88%) |
Jun 14, 2022 | 27.27 | 27.32 | 25.71 | 26.18 | 9,095,213 | -0.99(-3.63%) |
Jun 13, 2022 | 28.15 | 28.20 | 27.05 | 27.17 | 7,263,343 | -1.40(-4.91%) |
Jun 10, 2022 | 28.69 | 28.91 | 28.45 | 28.57 | 4,062,633 | -0.46(-1.60%) |
Jun 09, 2022 | 29.69 | 29.78 | 29.01 | 29.03 | 3,344,088 | -0.66(-2.24%) |
Jun 08, 2022 | 30.20 | 30.24 | 29.66 | 29.70 | 2,679,959 | -0.72(-2.37%) |
Jun 07, 2022 | 29.78 | 30.45 | 29.74 | 30.42 | 4,135,773 | +0.50(+1.68%) |
Jun 06, 2022 | 30.21 | 30.22 | 29.84 | 29.92 | 5,396,275 | -0.12(-0.41%) |
Jun 03, 2022 | 30.37 | 30.52 | 29.95 | 30.04 | 3,766,280 | -0.41(-1.34%) |
Jun 02, 2022 | 30.47 | 30.62 | 29.98 | 30.45 | 7,178,502 | +0.04(+0.12%) |
Jun 01, 2022 | 30.58 | 30.58 | 29.99 | 30.41 | 5,113,157 | +0.01(+0.03%) |
May 31, 2022 | 30.48 | 30.67 | 30.18 | 30.40 | 5,624,293 | -0.35(-1.14%) |
May 27, 2022 | 30.21 | 30.76 | 30.16 | 30.75 | 3,579,404 | +0.42(+1.38%) |
May 26, 2022 | 30.31 | 30.54 | 30.25 | 30.33 | 4,391,484 | +0.13(+0.44%) |
May 25, 2022 | 29.70 | 30.21 | 29.70 | 30.20 | 4,838,591 | +0.50(+1.69%) |
May 24, 2022 | 29.28 | 29.76 | 29.10 | 29.70 | 2,578,772 | +0.45(+1.52%) |
May 23, 2022 | 29.37 | 29.49 | 29.11 | 29.25 | 4,848,491 | +0.25(+0.85%) |
May 20, 2022 | 29.14 | 29.18 | 28.67 | 29.01 | 4,328,707 | -0.08(-0.26%) |
May 19, 2022 | 28.92 | 29.23 | 28.73 | 29.08 | 3,701,640 | -0.01(-0.03%) |
May 18, 2022 | 29.73 | 29.81 | 29.02 | 29.09 | 4,688,617 | -0.50(-1.70%) |
May 17, 2022 | 29.38 | 29.59 | 28.99 | 29.59 | 4,641,890 | +0.38(+1.29%) |
May 16, 2022 | 29.33 | 29.46 | 29.06 | 29.22 | 4,279,637 | -0.06(-0.19%) |
May 13, 2022 | 28.90 | 29.29 | 28.69 | 29.27 | 4,176,052 | +0.60(+2.11%) |
May 12, 2022 | 28.64 | 28.73 | 28.12 | 28.67 | 6,442,135 | -0.01(-0.03%) |
May 11, 2022 | 28.82 | 29.40 | 28.65 | 28.68 | 7,058,848 | -0.08(-0.26%) |
May 10, 2022 | 28.72 | 29.41 | 28.30 | 28.75 | 6,736,071 | +0.09(+0.33%) |
May 09, 2022 | 28.79 | 29.02 | 28.50 | 28.66 | 4,953,977 | -0.33(-1.14%) |
May 06, 2022 | 29.03 | 29.33 | 28.73 | 28.99 | 7,292,619 | -0.20(-0.68%) |
May 05, 2022 | 29.50 | 29.62 | 28.85 | 29.19 | 5,524,511 | -0.38(-1.28%) |
May 04, 2022 | 29.06 | 29.61 | 28.95 | 29.56 | 6,727,709 | +0.75(+2.62%) |
May 03, 2022 | 28.57 | 29.23 | 28.24 | 28.81 | 6,311,603 | +0.30(+1.06%) |
May 02, 2022 | 28.93 | 29.18 | 28.18 | 28.51 | 7,717,852 | -0.37(-1.27%) |
Apr 29, 2022 | 29.57 | 29.60 | 28.83 | 28.88 | 4,648,070 | -0.78(-2.64%) |
Apr 28, 2022 | 29.60 | 29.80 | 29.46 | 29.66 | 6,185,501 | +0.10(+0.35%) |
Apr 27, 2022 | 29.56 | 30.06 | 29.23 | 29.56 | 6,430,230 | +0.04(+0.13%) |
Apr 26, 2022 | 29.98 | 30.18 | 29.51 | 29.52 | 4,711,626 | -0.43(-1.45%) |
Apr 25, 2022 | 30.06 | 30.13 | 29.42 | 29.95 | 5,532,488 | -0.08(-0.25%) |
Apr 22, 2022 | 30.48 | 30.48 | 30.01 | 30.03 | 5,634,013 | -0.41(-1.33%) |
Apr 21, 2022 | 30.94 | 31.13 | 30.33 | 30.43 | 8,625,385 | -0.46(-1.50%) |
Apr 20, 2022 | 30.71 | 31.03 | 30.61 | 30.90 | 5,101,783 | +0.55(+1.80%) |
Apr 19, 2022 | 30.56 | 30.69 | 30.22 | 30.35 | 5,566,858 | -0.10(-0.34%) |
Apr 18, 2022 | 30.65 | 30.80 | 30.35 | 30.45 | 3,450,594 | -0.11(-0.37%) |
Apr 14, 2022 | 30.63 | 30.78 | 30.49 | 30.56 | 5,728,050 | +0.08(+0.25%) |
Apr 13, 2022 | 30.47 | 30.62 | 30.15 | 30.49 | 3,953,182 | +0.07(+0.22%) |
Apr 12, 2022 | 30.25 | 30.71 | 30.11 | 30.42 | 5,114,610 | +0.02(+0.06%) |
Apr 11, 2022 | 30.70 | 30.86 | 30.34 | 30.40 | 6,064,199 | -0.25(-0.80%) |
Apr 08, 2022 | 30.32 | 30.83 | 30.16 | 30.65 | 6,521,974 | +0.45(+1.50%) |
Apr 07, 2022 | 29.94 | 30.34 | 29.65 | 30.20 | 9,971,258 | +0.23(+0.76%) |
Apr 06, 2022 | 29.40 | 30.03 | 29.28 | 29.97 | 5,516,403 | +0.70(+2.38%) |
Apr 05, 2022 | 29.23 | 29.61 | 29.23 | 29.27 | 5,516,190 | +0.09(+0.32%) |
Apr 04, 2022 | 29.13 | 29.26 | 28.70 | 29.18 | 3,641,269 | -0.21(-0.71%) |