Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.75 | 28.46 | 27.62 | 28.32 | 5,588,952 | +0.39(+1.39%) |
Apr 27, 2023 | 27.66 | 28.11 | 27.51 | 27.93 | 6,316,776 | +0.08(+0.28%) |
Apr 26, 2023 | 28.18 | 28.55 | 27.61 | 27.86 | 6,080,717 | -0.51(-1.81%) |
Apr 25, 2023 | 28.92 | 28.96 | 28.18 | 28.37 | 6,490,388 | -0.87(-2.98%) |
Apr 24, 2023 | 28.67 | 29.46 | 28.63 | 29.24 | 6,046,524 | +0.51(+1.79%) |
Apr 21, 2023 | 29.30 | 29.43 | 28.48 | 28.73 | 7,639,278 | -0.42(-1.43%) |
Apr 20, 2023 | 29.24 | 29.43 | 28.79 | 29.14 | 8,457,345 | -0.46(-1.54%) |
Apr 19, 2023 | 28.82 | 29.85 | 28.82 | 29.60 | 10,755,097 | +1.03(+3.59%) |
Apr 18, 2023 | 28.15 | 28.81 | 28.07 | 28.57 | 11,565,153 | +0.34(+1.20%) |
Apr 17, 2023 | 28.36 | 28.38 | 27.88 | 28.23 | 5,451,532 | -0.00(-0.02%) |
Apr 14, 2023 | 28.61 | 28.66 | 27.96 | 28.24 | 5,570,891 | -0.29(-1.00%) |
Apr 13, 2023 | 28.26 | 28.72 | 28.22 | 28.52 | 5,552,519 | +0.19(+0.68%) |
Apr 12, 2023 | 28.48 | 28.67 | 28.04 | 28.33 | 3,781,093 | +0.10(+0.34%) |
Apr 11, 2023 | 27.99 | 28.49 | 27.66 | 28.23 | 4,693,287 | +0.31(+1.11%) |
Apr 10, 2023 | 27.66 | 28.19 | 27.62 | 27.92 | 2,999,229 | +0.31(+1.12%) |
Apr 06, 2023 | 28.10 | 28.27 | 27.53 | 27.61 | 4,732,085 | -0.51(-1.83%) |
Apr 05, 2023 | 28.37 | 28.58 | 27.99 | 28.13 | 5,416,943 | -0.20(-0.72%) |
Apr 04, 2023 | 29.00 | 29.14 | 28.04 | 28.33 | 4,997,747 | -0.64(-2.21%) |
Apr 03, 2023 | 29.23 | 29.56 | 28.83 | 28.97 | 9,064,392 | +1.02(+3.64%) |
Mar 31, 2023 | 28.01 | 28.11 | 26.91 | 27.95 | 7,626,159 | +0.09(+0.31%) |
Mar 30, 2023 | 27.69 | 27.98 | 27.49 | 27.87 | 10,557,563 | +0.58(+2.13%) |
Mar 29, 2023 | 27.16 | 27.32 | 26.81 | 27.28 | 11,679,967 | +0.57(+2.14%) |
Mar 28, 2023 | 26.28 | 26.77 | 26.27 | 26.71 | 10,239,517 | +0.31(+1.17%) |
Mar 27, 2023 | 26.36 | 26.66 | 26.06 | 26.40 | 7,940,205 | +0.23(+0.89%) |
Mar 24, 2023 | 25.31 | 26.33 | 25.30 | 26.17 | 7,861,891 | +0.28(+1.09%) |
Mar 23, 2023 | 26.27 | 26.87 | 25.65 | 25.89 | 5,897,278 | -0.30(-1.15%) |
Mar 22, 2023 | 27.23 | 27.25 | 26.17 | 26.19 | 6,329,093 | -0.97(-3.57%) |
Mar 21, 2023 | 26.70 | 27.23 | 26.61 | 27.16 | 9,797,470 | +1.06(+4.04%) |
Mar 20, 2023 | 26.14 | 26.56 | 26.07 | 26.10 | 8,376,277 | +0.03(+0.11%) |
Mar 17, 2023 | 26.15 | 26.18 | 25.50 | 26.07 | 14,973,519 | -0.37(-1.39%) |
Mar 16, 2023 | 25.38 | 26.65 | 25.31 | 26.44 | 13,110,755 | +0.44(+1.68%) |
Mar 15, 2023 | 26.56 | 26.68 | 25.58 | 26.01 | 14,767,980 | -1.46(-5.32%) |
Mar 14, 2023 | 27.40 | 28.03 | 26.86 | 27.47 | 7,731,782 | +0.21(+0.78%) |
Mar 13, 2023 | 27.45 | 28.05 | 26.93 | 27.26 | 8,941,880 | -0.90(-3.20%) |
Mar 10, 2023 | 29.14 | 29.18 | 28.03 | 28.16 | 6,458,439 | -0.96(-3.29%) |
Mar 09, 2023 | 30.51 | 30.82 | 29.08 | 29.11 | 5,095,326 | -1.33(-4.36%) |
Mar 08, 2023 | 30.61 | 30.91 | 30.01 | 30.44 | 3,517,989 | -0.31(-1.01%) |
Mar 07, 2023 | 31.12 | 31.26 | 30.73 | 30.75 | 4,267,412 | -0.50(-1.61%) |
Mar 06, 2023 | 31.23 | 31.39 | 30.99 | 31.26 | 4,817,642 | -0.01(-0.03%) |
Mar 03, 2023 | 30.10 | 31.32 | 30.10 | 31.26 | 4,924,079 | +0.55(+1.80%) |
Mar 02, 2023 | 30.00 | 30.89 | 29.97 | 30.71 | 5,469,154 | +0.60(+1.99%) |
Mar 01, 2023 | 29.67 | 30.26 | 29.65 | 30.11 | 3,954,158 | +0.47(+1.60%) |
Feb 28, 2023 | 30.34 | 30.42 | 29.62 | 29.64 | 5,450,284 | -0.43(-1.42%) |
Feb 27, 2023 | 29.57 | 30.18 | 29.40 | 30.06 | 4,039,080 | +0.64(+2.17%) |
Feb 24, 2023 | 29.06 | 29.55 | 28.82 | 29.42 | 4,905,563 | -0.09(-0.30%) |
Feb 23, 2023 | 29.59 | 29.81 | 29.35 | 29.51 | 5,067,514 | +0.41(+1.40%) |
Feb 22, 2023 | 29.17 | 29.54 | 28.88 | 29.11 | 6,171,444 | -0.08(-0.27%) |
Feb 21, 2023 | 29.44 | 29.68 | 28.99 | 29.18 | 6,993,537 | -0.45(-1.50%) |
Feb 17, 2023 | 30.80 | 30.87 | 29.43 | 29.63 | 9,664,924 | -1.62(-5.18%) |
Feb 16, 2023 | 31.37 | 31.87 | 31.17 | 31.25 | 5,057,064 | +0.11(+0.34%) |
Feb 15, 2023 | 30.98 | 31.14 | 30.35 | 31.14 | 5,085,796 | -0.30(-0.96%) |
Feb 14, 2023 | 31.33 | 31.90 | 31.11 | 31.44 | 5,804,956 | -0.31(-0.98%) |
Feb 13, 2023 | 31.67 | 32.08 | 31.45 | 31.75 | 3,976,616 | -0.14(-0.43%) |
Feb 10, 2023 | 31.66 | 31.95 | 31.27 | 31.88 | 5,984,678 | +0.72(+2.30%) |
Feb 09, 2023 | 31.43 | 31.55 | 30.99 | 31.17 | 8,657,835 | -0.38(-1.20%) |
Feb 08, 2023 | 31.68 | 31.87 | 31.18 | 31.55 | 6,560,835 | +0.05(+0.15%) |
Feb 07, 2023 | 30.88 | 31.59 | 30.57 | 31.50 | 6,280,651 | +0.83(+2.72%) |
Feb 06, 2023 | 30.40 | 30.74 | 30.07 | 30.66 | 5,870,203 | +0.28(+0.92%) |
Feb 03, 2023 | 30.42 | 30.84 | 30.13 | 30.38 | 9,533,702 | +0.16(+0.55%) |
Feb 02, 2023 | 30.73 | 30.77 | 29.78 | 30.22 | 8,040,534 | -0.58(-1.88%) |
Feb 01, 2023 | 30.22 | 31.09 | 29.88 | 30.80 | 7,629,444 | +0.24(+0.79%) |
Jan 31, 2023 | 29.78 | 30.69 | 29.72 | 30.56 | 5,231,562 | +0.69(+2.32%) |
Jan 30, 2023 | 29.83 | 30.16 | 29.65 | 29.86 | 4,728,837 | -0.27(-0.89%) |
Jan 27, 2023 | 30.52 | 30.58 | 29.97 | 30.13 | 5,645,912 | -0.48(-1.57%) |
Jan 26, 2023 | 30.13 | 30.64 | 29.48 | 30.61 | 5,118,050 | +0.77(+2.58%) |
Jan 25, 2023 | 28.71 | 29.87 | 28.38 | 29.84 | 6,157,294 | +0.82(+2.82%) |
Jan 24, 2023 | 29.29 | 29.32 | 28.02 | 29.03 | 8,334,729 | -0.42(-1.44%) |
Jan 23, 2023 | 29.92 | 30.49 | 29.27 | 29.45 | 7,456,411 | -0.46(-1.54%) |
Jan 20, 2023 | 29.22 | 30.00 | 29.02 | 29.91 | 10,792,265 | +0.56(+1.90%) |
Jan 19, 2023 | 29.42 | 29.62 | 28.79 | 29.35 | 6,188,082 | -0.19(-0.65%) |
Jan 18, 2023 | 30.66 | 30.97 | 29.51 | 29.54 | 7,403,205 | -0.76(-2.51%) |
Jan 17, 2023 | 30.43 | 30.63 | 30.15 | 30.31 | 6,158,093 | -0.14(-0.47%) |
Jan 13, 2023 | 30.25 | 30.50 | 29.69 | 30.45 | 4,696,111 | +0.13(+0.41%) |
Jan 12, 2023 | 29.67 | 30.70 | 29.54 | 30.32 | 5,756,227 | +0.64(+2.17%) |
Jan 11, 2023 | 29.82 | 29.99 | 29.41 | 29.68 | 5,455,258 | -0.04(-0.13%) |
Jan 10, 2023 | 29.30 | 29.78 | 28.92 | 29.72 | 6,322,241 | +0.32(+1.08%) |
Jan 09, 2023 | 29.42 | 29.94 | 29.18 | 29.40 | 5,790,140 | +0.56(+1.94%) |
Jan 06, 2023 | 28.27 | 29.25 | 28.07 | 28.84 | 7,196,843 | +1.12(+4.03%) |
Jan 05, 2023 | 26.81 | 27.79 | 26.72 | 27.73 | 5,971,069 | +0.88(+3.26%) |
Jan 04, 2023 | 27.32 | 27.32 | 26.35 | 26.85 | 10,590,859 | -0.83(-2.99%) |
Jan 03, 2023 | 28.25 | 28.92 | 27.48 | 27.68 | 6,804,873 | -0.75(-2.64%) |
Dec 30, 2022 | 27.82 | 28.46 | 27.76 | 28.43 | 3,954,490 | +0.34(+1.20%) |
Dec 29, 2022 | 27.46 | 28.34 | 27.42 | 28.09 | 3,863,667 | +0.61(+2.21%) |
Dec 28, 2022 | 28.12 | 28.19 | 27.28 | 27.48 | 4,645,682 | -0.79(-2.79%) |
Dec 27, 2022 | 28.30 | 28.51 | 27.96 | 28.27 | 3,948,287 | +0.26(+0.93%) |
Dec 23, 2022 | 27.80 | 28.05 | 27.33 | 28.01 | 5,867,430 | +0.71(+2.61%) |
Dec 22, 2022 | 28.29 | 28.33 | 26.60 | 27.30 | 6,565,741 | -0.95(-3.37%) |
Dec 21, 2022 | 28.35 | 28.51 | 27.53 | 28.25 | 6,097,932 | +0.41(+1.49%) |
Dec 20, 2022 | 27.34 | 28.10 | 27.16 | 27.84 | 7,480,660 | +0.64(+2.34%) |
Dec 19, 2022 | 27.63 | 27.86 | 26.93 | 27.21 | 6,720,944 | -0.11(-0.39%) |
Dec 16, 2022 | 27.48 | 27.61 | 26.95 | 27.31 | 56,085,148 | -0.64(-2.31%) |
Dec 15, 2022 | 27.76 | 28.11 | 27.51 | 27.96 | 6,249,113 | +0.06(+0.21%) |
Dec 14, 2022 | 28.49 | 28.66 | 27.80 | 27.90 | 7,975,561 | -0.27(-0.96%) |
Dec 13, 2022 | 27.72 | 28.38 | 27.66 | 28.17 | 8,951,207 | +1.07(+3.94%) |
Dec 12, 2022 | 26.40 | 27.14 | 26.35 | 27.10 | 7,855,109 | +1.00(+3.84%) |
Dec 09, 2022 | 26.97 | 27.31 | 26.06 | 26.10 | 8,727,359 | -0.94(-3.49%) |
Dec 08, 2022 | 27.56 | 27.63 | 26.84 | 27.04 | 6,618,389 | +0.20(+0.75%) |
Dec 07, 2022 | 27.24 | 27.53 | 26.68 | 26.84 | 8,637,959 | -0.48(-1.76%) |
Dec 06, 2022 | 27.41 | 27.87 | 27.13 | 27.32 | 6,747,333 | -0.33(-1.18%) |
Dec 05, 2022 | 28.58 | 28.74 | 27.52 | 27.65 | 7,637,567 | -0.76(-2.68%) |
Dec 02, 2022 | 27.78 | 28.53 | 27.74 | 28.41 | 6,712,049 | +0.24(+0.85%) |
Dec 01, 2022 | 28.32 | 28.84 | 27.98 | 28.17 | 5,952,925 | +0.23(+0.83%) |
Nov 30, 2022 | 27.94 | 28.10 | 27.42 | 27.94 | 18,202,096 | +0.36(+1.29%) |
Nov 29, 2022 | 27.62 | 27.74 | 27.36 | 27.58 | 4,956,716 | +0.44(+1.63%) |
Nov 28, 2022 | 26.89 | 27.39 | 26.59 | 27.14 | 8,654,345 | -0.30(-1.09%) |
Nov 25, 2022 | 27.63 | 27.95 | 27.40 | 27.44 | 2,793,546 | -0.32(-1.14%) |
Nov 23, 2022 | 27.70 | 28.28 | 27.37 | 27.75 | 6,906,829 | -0.64(-2.24%) |
Nov 22, 2022 | 28.17 | 28.57 | 27.83 | 28.39 | 6,163,284 | +0.74(+2.68%) |
Nov 21, 2022 | 27.47 | 27.68 | 26.55 | 27.65 | 7,119,646 | -0.39(-1.41%) |
Nov 18, 2022 | 28.18 | 28.37 | 27.72 | 28.04 | 11,183,096 | -0.67(-2.35%) |
Nov 17, 2022 | 28.51 | 28.75 | 28.09 | 28.72 | 4,281,610 | -0.39(-1.32%) |
Nov 16, 2022 | 29.67 | 29.95 | 29.04 | 29.10 | 6,030,608 | -0.64(-2.14%) |
Nov 15, 2022 | 29.20 | 29.88 | 29.10 | 29.74 | 6,648,591 | +0.62(+2.12%) |
Nov 14, 2022 | 29.62 | 29.80 | 29.09 | 29.12 | 6,665,911 | -0.74(-2.48%) |
Nov 11, 2022 | 30.16 | 30.69 | 29.69 | 29.86 | 7,415,623 | +0.42(+1.44%) |
Nov 10, 2022 | 28.96 | 29.46 | 28.53 | 29.44 | 6,676,226 | +1.03(+3.63%) |
Nov 09, 2022 | 29.44 | 29.44 | 28.30 | 28.41 | 5,549,766 | -1.38(-4.62%) |
Nov 08, 2022 | 29.49 | 30.00 | 29.11 | 29.79 | 8,548,101 | +0.31(+1.05%) |
Nov 07, 2022 | 28.23 | 29.58 | 28.23 | 29.48 | 8,747,445 | +1.45(+5.19%) |
Nov 04, 2022 | 27.61 | 28.36 | 27.56 | 28.02 | 7,598,084 | +0.97(+3.59%) |
Nov 03, 2022 | 26.11 | 27.20 | 26.10 | 27.05 | 8,227,038 | +0.67(+2.54%) |
Nov 02, 2022 | 27.33 | 27.61 | 26.23 | 26.38 | 11,052,815 | -0.87(-3.19%) |
Nov 01, 2022 | 26.98 | 27.43 | 26.66 | 27.25 | 11,911,299 | +0.80(+3.04%) |
Oct 31, 2022 | 25.78 | 26.50 | 25.63 | 26.45 | 9,112,603 | +0.40(+1.54%) |
Oct 28, 2022 | 26.15 | 26.43 | 25.42 | 26.05 | 7,080,273 | +0.20(+0.78%) |
Oct 27, 2022 | 25.71 | 26.50 | 25.61 | 25.85 | 9,788,343 | +0.57(+2.27%) |
Oct 26, 2022 | 25.12 | 25.82 | 25.08 | 25.27 | 8,479,883 | +0.32(+1.26%) |
Oct 25, 2022 | 24.75 | 25.05 | 24.61 | 24.96 | 9,563,216 | -0.03(-0.11%) |
Oct 24, 2022 | 25.45 | 25.48 | 24.83 | 24.99 | 8,416,510 | -0.52(-2.02%) |
Oct 21, 2022 | 24.82 | 25.66 | 24.60 | 25.50 | 12,347,247 | +0.69(+2.77%) |
Oct 20, 2022 | 25.05 | 25.20 | 24.55 | 24.81 | 12,292,839 | +0.29(+1.17%) |
Oct 19, 2022 | 25.40 | 25.40 | 24.02 | 24.53 | 18,181,096 | +1.41(+6.08%) |
Oct 18, 2022 | 22.84 | 23.46 | 22.59 | 23.12 | 12,045,635 | +0.24(+1.04%) |
Oct 17, 2022 | 22.52 | 22.94 | 22.35 | 22.88 | 9,098,435 | +0.98(+4.45%) |
Oct 14, 2022 | 22.57 | 22.77 | 21.85 | 21.91 | 7,615,936 | -0.93(-4.06%) |
Oct 13, 2022 | 21.21 | 22.93 | 21.21 | 22.83 | 8,102,622 | +1.19(+5.48%) |
Oct 12, 2022 | 21.05 | 21.83 | 20.98 | 21.65 | 6,444,875 | +0.37(+1.75%) |
Oct 11, 2022 | 21.15 | 21.67 | 20.92 | 21.28 | 7,856,812 | -0.11(-0.54%) |
Oct 10, 2022 | 21.90 | 22.29 | 21.23 | 21.39 | 6,845,060 | -0.49(-2.23%) |
Oct 07, 2022 | 22.71 | 22.72 | 21.77 | 21.88 | 7,701,941 | -0.82(-3.62%) |
Oct 06, 2022 | 22.42 | 22.87 | 22.33 | 22.70 | 6,943,373 | +0.03(+0.13%) |
Oct 05, 2022 | 21.91 | 22.83 | 21.91 | 22.67 | 7,205,237 | +0.50(+2.24%) |
Oct 04, 2022 | 21.66 | 22.25 | 21.53 | 22.17 | 9,612,238 | +0.87(+4.08%) |
Oct 03, 2022 | 20.89 | 21.45 | 20.86 | 21.30 | 9,036,978 | +1.26(+6.30%) |
Sep 30, 2022 | 20.07 | 20.31 | 19.93 | 20.04 | 8,824,847 | -0.15(-0.76%) |
Sep 29, 2022 | 20.10 | 20.27 | 19.70 | 20.20 | 7,854,000 | -0.15(-0.75%) |
Sep 28, 2022 | 20.11 | 20.43 | 19.83 | 20.35 | 8,435,566 | +0.50(+2.50%) |
Sep 27, 2022 | 19.88 | 20.49 | 19.77 | 19.85 | 9,499,206 | +0.30(+1.52%) |
Sep 26, 2022 | 20.44 | 20.59 | 19.52 | 19.55 | 15,075,378 | -1.22(-5.89%) |
Sep 23, 2022 | 20.97 | 21.11 | 20.34 | 20.78 | 13,629,664 | -1.19(-5.40%) |
Sep 22, 2022 | 22.42 | 22.73 | 21.95 | 21.96 | 7,516,162 | -0.05(-0.22%) |
Sep 21, 2022 | 22.42 | 22.57 | 21.86 | 22.01 | 9,230,145 | +0.02(+0.09%) |
Sep 20, 2022 | 23.06 | 23.06 | 21.73 | 21.99 | 9,494,192 | -1.13(-4.88%) |
Sep 19, 2022 | 22.23 | 23.18 | 22.02 | 23.12 | 12,950,718 | +0.36(+1.60%) |
Sep 16, 2022 | 22.83 | 23.01 | 22.43 | 22.76 | 37,475,072 | -0.51(-2.18%) |
Sep 15, 2022 | 23.74 | 23.93 | 23.16 | 23.26 | 11,440,321 | -1.01(-4.17%) |
Sep 14, 2022 | 23.80 | 24.64 | 23.64 | 24.28 | 9,385,896 | +0.81(+3.46%) |
Sep 13, 2022 | 24.11 | 24.94 | 23.33 | 23.47 | 10,929,090 | -0.88(-3.61%) |
Sep 12, 2022 | 24.60 | 24.67 | 24.17 | 24.35 | 9,732,334 | +0.20(+0.83%) |
Sep 09, 2022 | 23.41 | 24.26 | 23.31 | 24.14 | 9,214,355 | +1.30(+5.69%) |
Sep 08, 2022 | 23.33 | 23.40 | 22.75 | 22.84 | 12,274,616 | -0.44(-1.89%) |
Sep 07, 2022 | 23.26 | 23.34 | 22.83 | 23.28 | 12,767,922 | -0.52(-2.17%) |
Sep 06, 2022 | 24.19 | 24.44 | 23.64 | 23.80 | 11,609,161 | -0.37(-1.54%) |
Sep 02, 2022 | 24.19 | 24.56 | 23.84 | 24.17 | 6,382,585 | +0.65(+2.76%) |
Sep 01, 2022 | 23.80 | 23.94 | 23.28 | 23.52 | 9,067,557 | -0.63(-2.61%) |
Aug 31, 2022 | 23.43 | 24.38 | 23.26 | 24.15 | 13,962,404 | +0.20(+0.84%) |
Aug 30, 2022 | 24.57 | 24.59 | 23.71 | 23.95 | 7,989,100 | -1.13(-4.50%) |
Aug 29, 2022 | 24.91 | 25.29 | 24.72 | 25.08 | 9,833,874 | +0.10(+0.38%) |
Aug 26, 2022 | 25.60 | 25.78 | 24.66 | 24.99 | 7,547,328 | -0.50(-1.95%) |
Aug 25, 2022 | 25.44 | 25.67 | 25.07 | 25.48 | 7,109,996 | +0.17(+0.68%) |
Aug 24, 2022 | 24.79 | 25.45 | 24.78 | 25.31 | 6,877,634 | +0.35(+1.42%) |
Aug 23, 2022 | 24.56 | 25.52 | 24.55 | 24.96 | 9,181,723 | +0.79(+3.28%) |
Aug 22, 2022 | 23.91 | 24.47 | 23.54 | 24.16 | 8,815,583 | +0.11(+0.44%) |
Aug 19, 2022 | 23.84 | 24.21 | 23.56 | 24.06 | 9,010,181 | +0.16(+0.68%) |
Aug 18, 2022 | 24.15 | 24.48 | 23.81 | 23.90 | 10,877,303 | +0.23(+0.97%) |
Aug 17, 2022 | 23.74 | 24.09 | 23.42 | 23.67 | 11,908,925 | -0.30(-1.24%) |
Aug 16, 2022 | 24.39 | 24.72 | 23.64 | 23.96 | 11,354,348 | -0.23(-0.95%) |
Aug 15, 2022 | 23.70 | 24.21 | 23.64 | 24.19 | 6,012,607 | -0.68(-2.73%) |
Aug 12, 2022 | 24.03 | 24.90 | 23.88 | 24.87 | 7,169,488 | +0.70(+2.89%) |
Aug 11, 2022 | 23.59 | 24.46 | 23.59 | 24.17 | 8,074,648 | +0.89(+3.82%) |
Aug 10, 2022 | 22.92 | 23.43 | 22.58 | 23.28 | 7,860,946 | +0.48(+2.10%) |
Aug 09, 2022 | 23.53 | 23.67 | 22.68 | 22.81 | 7,682,462 | -0.40(-1.73%) |
Aug 08, 2022 | 22.87 | 23.31 | 22.73 | 23.21 | 7,994,411 | +0.37(+1.63%) |
Aug 05, 2022 | 22.34 | 23.08 | 22.27 | 22.83 | 7,127,829 | +0.33(+1.48%) |
Aug 04, 2022 | 23.90 | 24.01 | 22.45 | 22.50 | 14,248,878 | -1.44(-6.02%) |
Aug 03, 2022 | 24.47 | 24.84 | 23.82 | 23.95 | 9,079,895 | -0.18(-0.75%) |
Aug 02, 2022 | 23.45 | 24.33 | 23.44 | 24.13 | 6,879,751 | +0.72(+3.08%) |
Aug 01, 2022 | 24.21 | 24.21 | 23.36 | 23.40 | 11,189,921 | -0.98(-4.01%) |
Jul 29, 2022 | 24.11 | 24.43 | 23.59 | 24.38 | 13,536,962 | +0.67(+2.84%) |
Jul 28, 2022 | 23.96 | 24.18 | 23.01 | 23.71 | 6,973,272 | -0.08(-0.32%) |
Jul 27, 2022 | 23.23 | 23.86 | 22.69 | 23.78 | 12,576,620 | +0.72(+3.13%) |
Jul 26, 2022 | 23.54 | 23.64 | 22.90 | 23.06 | 13,660,922 | -0.09(-0.41%) |
Jul 25, 2022 | 23.18 | 23.27 | 22.69 | 23.16 | 9,029,511 | +0.30(+1.33%) |
Jul 22, 2022 | 23.77 | 24.21 | 22.68 | 22.85 | 10,820,773 | -0.80(-3.37%) |
Jul 21, 2022 | 23.90 | 23.95 | 22.71 | 23.65 | 18,578,990 | -0.92(-3.75%) |
Jul 20, 2022 | 24.13 | 24.99 | 23.13 | 24.57 | 31,394,938 | -2.21(-8.26%) |
Jul 19, 2022 | 25.82 | 26.87 | 25.50 | 26.78 | 9,239,194 | +1.01(+3.90%) |
Jul 18, 2022 | 26.09 | 26.18 | 25.65 | 25.78 | 6,572,284 | +0.46(+1.80%) |
Jul 15, 2022 | 25.28 | 25.49 | 24.69 | 25.32 | 7,386,726 | +0.32(+1.29%) |
Jul 14, 2022 | 24.43 | 25.07 | 24.30 | 25.00 | 6,735,058 | -0.40(-1.57%) |
Jul 13, 2022 | 25.66 | 26.14 | 25.27 | 25.40 | 8,998,991 | -0.69(-2.66%) |
Jul 12, 2022 | 25.97 | 26.26 | 25.58 | 26.09 | 7,574,168 | -0.67(-2.52%) |
Jul 11, 2022 | 26.47 | 27.00 | 26.39 | 26.76 | 5,634,908 | -0.26(-0.95%) |
Jul 08, 2022 | 27.43 | 27.51 | 26.69 | 27.02 | 5,943,202 | +0.00(+0.00%) |
Jul 07, 2022 | 26.97 | 27.65 | 26.86 | 27.02 | 7,013,586 | +0.92(+3.53%) |
Jul 06, 2022 | 26.38 | 27.26 | 25.47 | 26.10 | 9,111,172 | -0.66(-2.48%) |
Jul 05, 2022 | 26.66 | 27.32 | 25.95 | 26.76 | 10,935,974 | -0.84(-3.06%) |
Jul 01, 2022 | 27.63 | 27.92 | 26.59 | 27.61 | 5,740,961 | +0.21(+0.76%) |
Jun 30, 2022 | 27.69 | 28.73 | 27.22 | 27.40 | 9,053,553 | -0.72(-2.56%) |
Jun 29, 2022 | 28.69 | 28.98 | 27.76 | 28.12 | 9,196,085 | -0.42(-1.46%) |
Jun 28, 2022 | 28.47 | 28.90 | 28.07 | 28.54 | 6,854,746 | +0.60(+2.14%) |
Jun 27, 2022 | 27.68 | 28.14 | 27.33 | 27.94 | 7,033,613 | +0.92(+3.41%) |
Jun 24, 2022 | 27.30 | 27.79 | 26.93 | 27.02 | 19,447,296 | -0.18(-0.66%) |
Jun 23, 2022 | 28.07 | 28.28 | 26.65 | 27.20 | 11,785,183 | -0.82(-2.91%) |
Jun 22, 2022 | 27.46 | 28.38 | 27.27 | 28.02 | 11,615,596 | -0.91(-3.15%) |
Jun 21, 2022 | 28.97 | 29.63 | 28.67 | 28.93 | 10,972,879 | +0.48(+1.70%) |
Jun 17, 2022 | 28.40 | 28.66 | 27.38 | 28.44 | 29,715,306 | +0.08(+0.27%) |
Jun 16, 2022 | 29.25 | 29.77 | 28.31 | 28.37 | 15,460,668 | -1.76(-5.83%) |
Jun 15, 2022 | 31.50 | 31.50 | 29.71 | 30.12 | 13,770,536 | -1.13(-3.61%) |
Jun 14, 2022 | 32.50 | 32.74 | 30.86 | 31.25 | 10,440,992 | -0.35(-1.11%) |
Jun 13, 2022 | 32.57 | 32.64 | 31.18 | 31.60 | 13,724,761 | -1.83(-5.48%) |
Jun 10, 2022 | 33.69 | 34.32 | 33.02 | 33.44 | 9,980,515 | -0.81(-2.36%) |
Jun 09, 2022 | 35.16 | 35.36 | 34.20 | 34.24 | 9,127,798 | -1.34(-3.76%) |
Jun 08, 2022 | 35.95 | 36.69 | 35.50 | 35.58 | 7,639,618 | -0.16(-0.45%) |
Jun 07, 2022 | 35.53 | 36.00 | 35.35 | 35.74 | 7,135,321 | -0.02(-0.05%) |
Jun 06, 2022 | 36.06 | 36.24 | 35.62 | 35.76 | 7,040,386 | -0.13(-0.37%) |
Jun 03, 2022 | 34.80 | 36.06 | 34.69 | 35.89 | 6,258,247 | +0.86(+2.47%) |
Jun 02, 2022 | 35.50 | 35.57 | 34.84 | 35.03 | 8,090,619 | -0.47(-1.34%) |
Jun 01, 2022 | 34.67 | 35.87 | 34.67 | 35.50 | 8,797,959 | +1.36(+3.97%) |
May 31, 2022 | 35.49 | 36.03 | 33.81 | 34.15 | 23,093,650 | -1.14(-3.23%) |
May 27, 2022 | 34.67 | 35.54 | 34.67 | 35.29 | 7,984,426 | +0.25(+0.70%) |
May 26, 2022 | 34.31 | 35.29 | 34.27 | 35.04 | 7,080,337 | +1.30(+3.86%) |
May 25, 2022 | 34.34 | 34.54 | 33.39 | 33.74 | 9,727,492 | -0.53(-1.54%) |
May 24, 2022 | 33.25 | 34.39 | 33.15 | 34.27 | 8,429,574 | +0.54(+1.60%) |
May 23, 2022 | 33.06 | 34.00 | 32.83 | 33.73 | 9,908,962 | +1.10(+3.36%) |
May 20, 2022 | 33.36 | 33.59 | 32.07 | 32.63 | 9,557,345 | -0.40(-1.20%) |
May 19, 2022 | 32.02 | 33.59 | 31.90 | 33.03 | 8,243,430 | +0.31(+0.95%) |
May 18, 2022 | 33.47 | 33.74 | 32.18 | 32.72 | 7,611,325 | -0.49(-1.48%) |
May 17, 2022 | 33.59 | 33.76 | 32.96 | 33.21 | 10,083,549 | +0.22(+0.66%) |
May 16, 2022 | 31.99 | 33.08 | 31.93 | 32.99 | 9,305,639 | +0.77(+2.40%) |
May 13, 2022 | 30.64 | 32.30 | 30.56 | 32.22 | 10,561,577 | +2.08(+6.89%) |
May 12, 2022 | 30.35 | 30.62 | 29.17 | 30.14 | 13,750,757 | -0.55(-1.79%) |
May 11, 2022 | 29.77 | 30.95 | 29.51 | 30.69 | 13,793,351 | +1.58(+5.42%) |
May 10, 2022 | 28.67 | 29.73 | 28.42 | 29.11 | 8,935,490 | +0.73(+2.56%) |
May 09, 2022 | 29.89 | 29.89 | 28.31 | 28.38 | 14,152,283 | -1.96(-6.47%) |
May 06, 2022 | 30.44 | 30.75 | 29.82 | 30.35 | 7,324,360 | +0.10(+0.34%) |
May 05, 2022 | 31.09 | 31.27 | 29.49 | 30.24 | 10,498,465 | -0.77(-2.50%) |
May 04, 2022 | 30.40 | 31.13 | 29.35 | 31.02 | 12,551,433 | +1.27(+4.25%) |
May 03, 2022 | 29.02 | 29.93 | 28.90 | 29.75 | 10,340,752 | +0.56(+1.91%) |