Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.25 | 27.29 | 26.12 | 27.03 | 3,889,525 | +0.83(+3.16%) |
Apr 27, 2023 | 26.07 | 26.55 | 25.59 | 26.20 | 4,826,271 | -0.62(-2.32%) |
Apr 26, 2023 | 27.25 | 27.53 | 26.79 | 26.82 | 3,319,730 | -0.05(-0.18%) |
Apr 25, 2023 | 27.39 | 27.44 | 26.67 | 26.87 | 3,135,893 | -1.26(-4.48%) |
Apr 24, 2023 | 27.10 | 28.16 | 27.05 | 28.13 | 3,368,015 | +1.20(+4.44%) |
Apr 21, 2023 | 27.13 | 27.16 | 26.71 | 26.93 | 1,403,112 | -0.21(-0.76%) |
Apr 20, 2023 | 26.94 | 27.30 | 26.92 | 27.14 | 1,533,051 | -0.22(-0.79%) |
Apr 19, 2023 | 27.01 | 27.44 | 26.92 | 27.36 | 2,245,830 | -0.11(-0.41%) |
Apr 18, 2023 | 27.26 | 27.52 | 27.21 | 27.47 | 2,860,761 | -0.12(-0.44%) |
Apr 17, 2023 | 27.68 | 27.74 | 27.39 | 27.59 | 1,393,198 | -0.19(-0.68%) |
Apr 14, 2023 | 27.85 | 28.08 | 27.62 | 27.78 | 2,033,309 | -0.38(-1.34%) |
Apr 13, 2023 | 27.85 | 28.20 | 27.74 | 28.16 | 1,612,413 | +0.69(+2.50%) |
Apr 12, 2023 | 27.53 | 27.73 | 27.36 | 27.47 | 1,620,255 | +0.13(+0.48%) |
Apr 11, 2023 | 27.19 | 27.51 | 27.03 | 27.34 | 1,754,482 | +0.54(+2.00%) |
Apr 10, 2023 | 26.57 | 27.05 | 26.51 | 26.80 | 1,175,021 | +0.30(+1.14%) |
Apr 06, 2023 | 26.66 | 26.72 | 26.45 | 26.50 | 1,261,358 | -0.25(-0.95%) |
Apr 05, 2023 | 26.89 | 27.00 | 26.39 | 26.75 | 1,927,829 | -0.26(-0.98%) |
Apr 04, 2023 | 27.80 | 27.84 | 26.84 | 27.02 | 2,395,011 | -0.80(-2.88%) |
Apr 03, 2023 | 27.94 | 28.22 | 27.54 | 27.82 | 3,077,679 | +1.06(+3.98%) |
Mar 31, 2023 | 26.98 | 27.14 | 26.64 | 26.75 | 1,721,909 | +0.00(+0.00%) |
Mar 30, 2023 | 27.52 | 27.53 | 26.65 | 26.75 | 3,662,801 | -0.18(-0.66%) |
Mar 29, 2023 | 26.91 | 27.19 | 26.78 | 26.93 | 2,755,297 | -0.20(-0.73%) |
Mar 28, 2023 | 26.82 | 27.38 | 26.79 | 27.13 | 2,424,725 | +0.39(+1.44%) |
Mar 27, 2023 | 26.32 | 26.93 | 26.13 | 26.74 | 2,283,546 | +0.72(+2.75%) |
Mar 24, 2023 | 25.89 | 26.31 | 25.64 | 26.03 | 2,887,295 | -0.46(-1.74%) |
Mar 23, 2023 | 27.45 | 27.65 | 26.27 | 26.49 | 2,696,488 | -0.68(-2.49%) |
Mar 22, 2023 | 27.77 | 27.95 | 27.17 | 27.17 | 1,847,884 | -0.72(-2.60%) |
Mar 21, 2023 | 28.01 | 28.21 | 27.55 | 27.89 | 2,065,471 | +1.11(+4.15%) |
Mar 20, 2023 | 26.55 | 27.11 | 26.55 | 26.78 | 3,122,892 | +0.24(+0.89%) |
Mar 17, 2023 | 27.00 | 27.03 | 26.28 | 26.55 | 2,221,239 | -0.71(-2.59%) |
Mar 16, 2023 | 26.24 | 27.31 | 26.18 | 27.25 | 2,695,716 | +0.28(+1.05%) |
Mar 15, 2023 | 27.20 | 27.59 | 26.50 | 26.97 | 4,063,412 | -2.33(-7.97%) |
Mar 14, 2023 | 29.23 | 29.96 | 28.90 | 29.30 | 2,095,163 | +0.23(+0.78%) |
Mar 13, 2023 | 28.77 | 29.73 | 28.48 | 29.08 | 2,852,486 | -0.91(-3.04%) |
Mar 10, 2023 | 30.97 | 31.17 | 29.91 | 29.99 | 2,529,361 | -0.81(-2.63%) |
Mar 09, 2023 | 31.55 | 31.94 | 30.77 | 30.80 | 1,679,083 | -1.01(-3.17%) |
Mar 08, 2023 | 31.76 | 32.22 | 31.59 | 31.81 | 1,865,079 | -0.73(-2.26%) |
Mar 07, 2023 | 33.12 | 33.19 | 32.36 | 32.54 | 1,730,402 | -0.30(-0.92%) |
Mar 06, 2023 | 32.63 | 32.89 | 32.50 | 32.84 | 873,239 | +0.09(+0.29%) |
Mar 03, 2023 | 32.14 | 32.78 | 32.07 | 32.75 | 1,612,799 | +0.28(+0.87%) |
Mar 02, 2023 | 32.13 | 32.55 | 31.93 | 32.47 | 1,662,713 | +0.73(+2.31%) |
Mar 01, 2023 | 31.37 | 31.88 | 31.35 | 31.73 | 2,073,942 | +0.66(+2.12%) |
Feb 28, 2023 | 31.75 | 31.90 | 30.91 | 31.07 | 1,961,130 | -0.95(-2.97%) |
Feb 27, 2023 | 31.71 | 32.21 | 31.53 | 32.02 | 1,635,952 | +0.37(+1.16%) |
Feb 24, 2023 | 31.26 | 31.68 | 30.92 | 31.66 | 2,724,254 | -0.41(-1.29%) |
Feb 23, 2023 | 32.05 | 32.36 | 31.60 | 32.07 | 3,103,108 | +0.90(+2.90%) |
Feb 22, 2023 | 32.29 | 32.39 | 30.97 | 31.17 | 4,122,544 | -0.93(-2.90%) |
Feb 21, 2023 | 32.51 | 32.80 | 32.08 | 32.10 | 2,528,188 | -0.65(-1.98%) |
Feb 17, 2023 | 33.53 | 33.63 | 32.62 | 32.75 | 3,019,084 | -1.77(-5.13%) |
Feb 16, 2023 | 34.73 | 35.16 | 33.24 | 34.52 | 4,332,743 | +2.07(+6.38%) |
Feb 15, 2023 | 32.52 | 32.52 | 32.05 | 32.45 | 1,993,873 | -0.40(-1.23%) |
Feb 14, 2023 | 32.53 | 33.10 | 32.22 | 32.85 | 2,102,964 | +0.68(+2.11%) |
Feb 13, 2023 | 32.30 | 32.39 | 31.93 | 32.17 | 1,696,709 | -0.27(-0.84%) |
Feb 10, 2023 | 31.73 | 32.49 | 31.65 | 32.45 | 2,684,602 | +1.14(+3.64%) |
Feb 09, 2023 | 31.85 | 31.88 | 31.30 | 31.31 | 1,923,304 | -0.24(-0.75%) |
Feb 08, 2023 | 31.30 | 31.80 | 31.17 | 31.54 | 2,148,974 | +0.30(+0.96%) |
Feb 07, 2023 | 30.73 | 31.29 | 30.55 | 31.24 | 2,589,910 | +0.45(+1.47%) |
Feb 06, 2023 | 30.37 | 30.81 | 30.07 | 30.79 | 3,867,093 | -0.05(-0.15%) |
Feb 03, 2023 | 31.15 | 31.55 | 30.57 | 30.84 | 3,334,628 | -0.30(-0.97%) |
Feb 02, 2023 | 32.48 | 32.48 | 30.88 | 31.14 | 3,717,898 | -1.52(-4.64%) |
Feb 01, 2023 | 32.66 | 32.92 | 31.81 | 32.65 | 2,875,280 | -0.72(-2.14%) |
Jan 31, 2023 | 32.71 | 33.45 | 32.48 | 33.37 | 1,251,696 | +0.26(+0.80%) |
Jan 30, 2023 | 32.97 | 33.27 | 32.96 | 33.11 | 1,046,418 | -0.22(-0.65%) |
Jan 27, 2023 | 33.75 | 34.00 | 33.13 | 33.32 | 1,772,519 | -0.12(-0.37%) |
Jan 26, 2023 | 33.29 | 33.45 | 32.68 | 33.45 | 2,016,868 | +0.36(+1.08%) |
Jan 25, 2023 | 32.63 | 33.35 | 32.28 | 33.09 | 2,041,722 | +0.38(+1.15%) |
Jan 24, 2023 | 32.84 | 32.89 | 32.49 | 32.71 | 2,268,602 | -0.11(-0.34%) |
Jan 23, 2023 | 33.40 | 33.46 | 32.77 | 32.82 | 1,892,201 | -0.71(-2.11%) |
Jan 20, 2023 | 33.62 | 33.82 | 33.17 | 33.53 | 2,402,719 | +0.08(+0.25%) |
Jan 19, 2023 | 33.70 | 33.96 | 33.06 | 33.45 | 3,024,597 | -0.26(-0.78%) |
Jan 18, 2023 | 35.75 | 35.77 | 33.68 | 33.71 | 3,797,908 | -0.14(-0.42%) |
Jan 17, 2023 | 33.79 | 34.11 | 33.35 | 33.85 | 2,244,772 | +0.78(+2.36%) |
Jan 13, 2023 | 32.95 | 33.16 | 32.69 | 33.07 | 1,605,568 | +0.04(+0.11%) |
Jan 12, 2023 | 32.92 | 33.39 | 32.61 | 33.03 | 1,324,595 | +0.52(+1.59%) |
Jan 11, 2023 | 32.79 | 32.86 | 32.26 | 32.51 | 1,054,916 | +0.05(+0.15%) |
Jan 10, 2023 | 32.43 | 32.52 | 31.64 | 32.47 | 2,491,421 | +0.63(+1.98%) |
Jan 09, 2023 | 32.30 | 32.55 | 31.73 | 31.84 | 1,740,899 | +0.67(+2.14%) |
Jan 06, 2023 | 31.11 | 31.67 | 31.05 | 31.17 | 2,446,807 | +0.23(+0.73%) |
Jan 05, 2023 | 30.34 | 31.05 | 30.31 | 30.94 | 2,252,156 | +0.78(+2.59%) |
Jan 04, 2023 | 30.41 | 30.82 | 29.96 | 30.16 | 3,322,936 | -1.41(-4.47%) |
Jan 03, 2023 | 32.84 | 32.94 | 31.19 | 31.57 | 2,690,911 | -1.52(-4.61%) |
Dec 30, 2022 | 32.68 | 33.14 | 32.66 | 33.10 | 1,086,303 | -0.13(-0.40%) |
Dec 29, 2022 | 32.97 | 33.37 | 32.81 | 33.23 | 866,391 | +0.46(+1.41%) |
Dec 28, 2022 | 33.56 | 33.59 | 32.72 | 32.77 | 948,502 | -0.77(-2.30%) |
Dec 27, 2022 | 33.34 | 33.65 | 33.17 | 33.54 | 1,316,600 | +0.12(+0.37%) |
Dec 23, 2022 | 32.96 | 33.44 | 32.79 | 33.42 | 1,381,428 | +0.95(+2.93%) |
Dec 22, 2022 | 32.89 | 32.93 | 31.86 | 32.47 | 988,474 | -0.28(-0.86%) |
Dec 21, 2022 | 32.39 | 32.77 | 32.14 | 32.75 | 1,173,385 | +1.07(+3.39%) |
Dec 20, 2022 | 31.35 | 32.05 | 31.34 | 31.68 | 1,363,547 | +0.54(+1.72%) |
Dec 19, 2022 | 31.48 | 31.58 | 31.02 | 31.14 | 866,860 | +0.27(+0.88%) |
Dec 16, 2022 | 30.39 | 31.01 | 30.32 | 30.87 | 1,126,452 | -0.33(-1.06%) |
Dec 15, 2022 | 31.37 | 31.42 | 30.83 | 31.20 | 1,621,449 | -0.17(-0.54%) |
Dec 14, 2022 | 31.86 | 31.96 | 31.14 | 31.37 | 2,456,303 | -0.36(-1.13%) |
Dec 13, 2022 | 31.51 | 31.87 | 31.13 | 31.72 | 1,927,171 | +1.09(+3.56%) |
Dec 12, 2022 | 30.07 | 30.72 | 29.63 | 30.63 | 2,456,078 | +0.92(+3.11%) |
Dec 09, 2022 | 30.55 | 30.83 | 29.66 | 29.71 | 1,767,160 | -1.13(-3.66%) |
Dec 08, 2022 | 30.93 | 31.14 | 30.60 | 30.84 | 2,952,291 | +0.49(+1.61%) |
Dec 07, 2022 | 30.79 | 31.02 | 30.21 | 30.35 | 1,696,143 | -0.34(-1.10%) |
Dec 06, 2022 | 31.30 | 31.39 | 30.49 | 30.69 | 2,686,758 | +0.08(+0.25%) |
Dec 05, 2022 | 32.37 | 32.52 | 30.38 | 30.61 | 2,519,577 | -1.33(-4.16%) |
Dec 02, 2022 | 31.47 | 32.01 | 31.40 | 31.94 | 1,729,153 | +0.01(+0.03%) |
Dec 01, 2022 | 32.29 | 32.37 | 31.89 | 31.93 | 3,054,989 | -0.52(-1.60%) |
Nov 30, 2022 | 32.79 | 32.83 | 32.09 | 32.45 | 1,815,590 | +0.68(+2.13%) |
Nov 29, 2022 | 31.49 | 32.07 | 31.45 | 31.77 | 988,445 | +0.89(+2.90%) |
Nov 28, 2022 | 30.94 | 31.42 | 30.80 | 30.88 | 1,336,315 | -0.97(-3.04%) |
Nov 25, 2022 | 31.86 | 32.09 | 31.77 | 31.85 | 649,221 | -0.18(-0.56%) |
Nov 23, 2022 | 31.99 | 32.11 | 31.37 | 32.02 | 2,617,532 | -0.34(-1.05%) |
Nov 22, 2022 | 31.67 | 32.59 | 31.45 | 32.36 | 1,977,396 | +1.33(+4.28%) |
Nov 21, 2022 | 30.90 | 31.11 | 29.47 | 31.04 | 3,615,131 | -0.61(-1.93%) |
Nov 18, 2022 | 31.54 | 31.77 | 31.13 | 31.65 | 2,212,116 | -0.44(-1.37%) |
Nov 17, 2022 | 31.38 | 32.09 | 31.22 | 32.09 | 1,418,264 | -0.10(-0.32%) |
Nov 16, 2022 | 32.51 | 32.58 | 32.02 | 32.19 | 2,230,721 | -0.29(-0.89%) |
Nov 15, 2022 | 31.87 | 32.66 | 31.42 | 32.48 | 3,372,691 | +2.23(+7.36%) |
Nov 14, 2022 | 30.45 | 30.98 | 30.22 | 30.25 | 1,672,873 | -0.48(-1.58%) |
Nov 11, 2022 | 30.83 | 31.28 | 30.37 | 30.73 | 1,943,484 | +1.19(+4.04%) |
Nov 10, 2022 | 29.93 | 30.01 | 29.27 | 29.54 | 3,101,880 | -0.41(-1.37%) |
Nov 09, 2022 | 30.88 | 31.07 | 29.80 | 29.95 | 2,557,523 | -0.84(-2.72%) |
Nov 08, 2022 | 31.28 | 31.29 | 30.33 | 30.79 | 2,555,029 | -0.37(-1.20%) |
Nov 07, 2022 | 31.43 | 31.50 | 30.84 | 31.16 | 2,138,209 | +0.34(+1.12%) |
Nov 04, 2022 | 30.38 | 31.77 | 30.30 | 30.82 | 3,464,656 | +1.16(+3.93%) |
Nov 03, 2022 | 28.77 | 29.81 | 28.72 | 29.65 | 2,940,095 | +0.84(+2.91%) |
Nov 02, 2022 | 29.27 | 28.77 | 28.81 | 1,524,388 | -0.67(-2.28%) | |
Nov 01, 2022 | 29.96 | 30.02 | 29.48 | 29.49 | 1,484,421 | +0.21(+0.70%) |
Oct 31, 2022 | 28.22 | 29.45 | 28.19 | 29.28 | 1,892,422 | +0.79(+2.78%) |
Oct 28, 2022 | 28.87 | 28.98 | 28.12 | 28.49 | 1,866,099 | -0.38(-1.32%) |
Oct 27, 2022 | 29.51 | 29.74 | 28.75 | 28.87 | 2,714,195 | -0.06(-0.19%) |
Oct 26, 2022 | 28.12 | 29.09 | 28.09 | 28.93 | 2,197,085 | +1.05(+3.78%) |
Oct 25, 2022 | 28.10 | 28.39 | 27.80 | 27.87 | 2,197,494 | -0.18(-0.63%) |
Oct 24, 2022 | 27.81 | 28.37 | 27.64 | 28.05 | 2,698,640 | +0.34(+1.21%) |
Oct 21, 2022 | 27.36 | 27.79 | 27.19 | 27.71 | 3,243,205 | +0.48(+1.74%) |
Oct 20, 2022 | 27.32 | 27.66 | 27.17 | 27.24 | 2,281,790 | +0.09(+0.34%) |
Oct 19, 2022 | 26.73 | 27.24 | 26.58 | 27.15 | 2,343,206 | +0.50(+1.89%) |
Oct 18, 2022 | 26.53 | 26.84 | 26.13 | 26.64 | 2,646,215 | +0.16(+0.60%) |
Oct 17, 2022 | 26.11 | 26.90 | 26.08 | 26.48 | 2,764,577 | +1.36(+5.42%) |
Oct 14, 2022 | 26.02 | 26.02 | 25.06 | 25.12 | 2,997,984 | -1.56(-5.83%) |
Oct 13, 2022 | 25.25 | 26.84 | 25.11 | 26.68 | 3,558,994 | +1.60(+6.39%) |
Oct 12, 2022 | 25.24 | 25.37 | 24.93 | 25.08 | 3,488,346 | -0.80(-3.10%) |
Oct 11, 2022 | 25.98 | 26.48 | 25.76 | 25.88 | 1,479,483 | -0.47(-1.77%) |
Oct 10, 2022 | 26.96 | 27.14 | 26.15 | 26.35 | 1,777,716 | -0.79(-2.92%) |
Oct 07, 2022 | 26.95 | 27.52 | 26.80 | 27.14 | 2,698,538 | -0.05(-0.17%) |
Oct 06, 2022 | 26.24 | 27.27 | 26.22 | 27.18 | 2,389,440 | +0.13(+0.48%) |
Oct 05, 2022 | 26.22 | 27.26 | 26.04 | 27.05 | 2,619,995 | +0.31(+1.15%) |
Oct 04, 2022 | 26.36 | 26.84 | 26.25 | 26.75 | 2,181,647 | +0.77(+2.98%) |
Oct 03, 2022 | 25.93 | 26.23 | 25.67 | 25.97 | 2,233,578 | +1.89(+7.86%) |
Sep 30, 2022 | 23.52 | 24.51 | 23.42 | 24.08 | 3,093,279 | -0.28(-1.15%) |
Sep 29, 2022 | 24.14 | 24.36 | 23.75 | 24.36 | 2,965,132 | -0.40(-1.62%) |
Sep 28, 2022 | 23.83 | 24.84 | 23.74 | 24.76 | 2,591,333 | +1.20(+5.10%) |
Sep 27, 2022 | 23.30 | 23.82 | 23.00 | 23.56 | 2,983,586 | +1.10(+4.90%) |
Sep 26, 2022 | 22.76 | 23.20 | 22.35 | 22.46 | 2,490,773 | -0.18(-0.78%) |
Sep 23, 2022 | 23.43 | 23.48 | 22.32 | 22.64 | 3,573,640 | -2.07(-8.37%) |
Sep 22, 2022 | 25.14 | 25.39 | 24.69 | 24.70 | 1,572,265 | -0.10(-0.41%) |
Sep 21, 2022 | 25.87 | 25.95 | 24.77 | 24.81 | 2,038,208 | -0.24(-0.97%) |
Sep 20, 2022 | 25.03 | 25.14 | 24.50 | 25.05 | 2,144,351 | -0.46(-1.79%) |
Sep 19, 2022 | 24.41 | 25.55 | 24.39 | 25.51 | 1,701,691 | +0.12(+0.48%) |
Sep 16, 2022 | 25.16 | 25.39 | 24.85 | 25.39 | 2,023,676 | -0.25(-0.98%) |
Sep 15, 2022 | 26.07 | 26.19 | 25.52 | 25.64 | 2,192,299 | -0.69(-2.62%) |
Sep 14, 2022 | 26.38 | 26.88 | 26.13 | 26.33 | 1,961,775 | +0.06(+0.21%) |
Sep 13, 2022 | 26.28 | 26.84 | 26.17 | 26.27 | 2,131,036 | -0.61(-2.25%) |
Sep 12, 2022 | 27.04 | 27.11 | 26.68 | 26.88 | 1,369,248 | +0.34(+1.26%) |
Sep 09, 2022 | 26.13 | 26.66 | 26.00 | 26.54 | 1,443,348 | +1.58(+6.35%) |
Sep 08, 2022 | 24.70 | 25.07 | 24.59 | 24.96 | 1,873,702 | -0.01(-0.04%) |
Sep 07, 2022 | 25.06 | 25.06 | 24.36 | 24.97 | 1,709,425 | -0.31(-1.22%) |
Sep 06, 2022 | 25.74 | 25.82 | 25.16 | 25.27 | 2,047,180 | -0.59(-2.27%) |
Sep 02, 2022 | 26.09 | 26.59 | 25.77 | 25.86 | 2,133,609 | +0.77(+3.08%) |
Sep 01, 2022 | 25.47 | 25.56 | 24.96 | 25.09 | 3,348,185 | -0.37(-1.46%) |
Aug 31, 2022 | 25.01 | 25.96 | 24.95 | 25.46 | 1,973,809 | -0.33(-1.26%) |
Aug 30, 2022 | 26.43 | 26.44 | 25.49 | 25.79 | 1,881,343 | -1.28(-4.72%) |
Aug 29, 2022 | 26.62 | 27.30 | 26.52 | 27.06 | 1,697,154 | +1.07(+4.12%) |
Aug 26, 2022 | 26.24 | 26.55 | 25.86 | 25.99 | 1,470,978 | -0.32(-1.20%) |
Aug 25, 2022 | 26.23 | 26.41 | 26.05 | 26.31 | 1,748,872 | +0.33(+1.26%) |
Aug 24, 2022 | 25.60 | 26.04 | 25.44 | 25.98 | 1,864,685 | +0.34(+1.31%) |
Aug 23, 2022 | 25.14 | 26.00 | 25.11 | 25.65 | 2,248,684 | +1.60(+6.67%) |
Aug 22, 2022 | 23.75 | 24.05 | 23.37 | 24.04 | 2,153,480 | -0.04(-0.15%) |
Aug 19, 2022 | 24.35 | 24.48 | 24.08 | 24.08 | 1,409,460 | -1.00(-3.98%) |
Aug 18, 2022 | 25.11 | 25.21 | 24.89 | 25.08 | 1,248,217 | +0.84(+3.46%) |
Aug 17, 2022 | 23.83 | 24.39 | 23.76 | 24.24 | 1,926,396 | -0.10(-0.42%) |
Aug 16, 2022 | 24.94 | 25.03 | 24.21 | 24.34 | 1,735,724 | -0.39(-1.58%) |
Aug 15, 2022 | 24.80 | 24.86 | 24.19 | 24.73 | 1,188,774 | -0.78(-3.07%) |
Aug 12, 2022 | 25.26 | 25.52 | 24.98 | 25.52 | 1,323,258 | +0.29(+1.15%) |
Aug 11, 2022 | 25.24 | 25.46 | 25.18 | 25.23 | 1,501,155 | +0.42(+1.69%) |
Aug 10, 2022 | 24.63 | 24.86 | 24.28 | 24.81 | 1,625,721 | +0.25(+1.02%) |
Aug 09, 2022 | 24.79 | 24.99 | 24.42 | 24.56 | 1,878,900 | +0.21(+0.88%) |
Aug 08, 2022 | 24.64 | 24.76 | 24.26 | 24.34 | 2,078,773 | +0.55(+2.31%) |
Aug 05, 2022 | 23.25 | 24.00 | 23.18 | 23.79 | 2,424,334 | +0.11(+0.47%) |
Aug 04, 2022 | 24.26 | 24.98 | 23.61 | 23.68 | 4,286,351 | -1.12(-4.51%) |
Aug 03, 2022 | 25.66 | 25.66 | 24.65 | 24.80 | 2,439,227 | -0.38(-1.52%) |
Aug 02, 2022 | 25.33 | 25.56 | 24.96 | 25.18 | 1,957,330 | -0.21(-0.81%) |
Aug 01, 2022 | 25.97 | 25.98 | 25.24 | 25.39 | 2,702,215 | -0.76(-2.92%) |
Jul 29, 2022 | 25.50 | 26.17 | 25.42 | 26.15 | 2,548,697 | +1.03(+4.12%) |
Jul 28, 2022 | 25.18 | 25.28 | 24.67 | 25.11 | 2,811,797 | -0.16(-0.63%) |
Jul 27, 2022 | 24.24 | 25.34 | 24.04 | 25.27 | 3,482,621 | +1.44(+6.06%) |
Jul 26, 2022 | 24.13 | 24.27 | 23.71 | 23.83 | 1,642,652 | -0.40(-1.65%) |
Jul 25, 2022 | 23.81 | 24.23 | 23.64 | 24.23 | 1,727,826 | +0.68(+2.89%) |
Jul 22, 2022 | 23.96 | 24.18 | 23.41 | 23.55 | 1,857,279 | -0.26(-1.10%) |
Jul 21, 2022 | 23.22 | 23.81 | 23.11 | 23.81 | 1,943,272 | -0.25(-1.05%) |
Jul 20, 2022 | 24.11 | 24.20 | 23.85 | 24.06 | 2,514,135 | -0.51(-2.09%) |
Jul 19, 2022 | 23.88 | 24.73 | 23.86 | 24.57 | 2,507,617 | +0.54(+2.25%) |
Jul 18, 2022 | 24.16 | 24.21 | 23.88 | 24.03 | 3,020,231 | +0.95(+4.12%) |
Jul 15, 2022 | 22.88 | 23.11 | 22.58 | 23.08 | 1,909,767 | +0.46(+2.02%) |
Jul 14, 2022 | 22.17 | 22.66 | 22.04 | 22.63 | 1,839,430 | -0.92(-3.92%) |
Jul 13, 2022 | 23.24 | 23.82 | 23.20 | 23.55 | 1,781,711 | -0.14(-0.59%) |
Jul 12, 2022 | 23.51 | 23.81 | 23.33 | 23.69 | 2,342,617 | -0.54(-2.23%) |
Jul 11, 2022 | 23.90 | 24.40 | 23.70 | 24.23 | 3,055,468 | +0.10(+0.42%) |
Jul 08, 2022 | 24.01 | 24.26 | 23.65 | 24.13 | 3,900,370 | +0.92(+3.98%) |
Jul 07, 2022 | 22.65 | 23.34 | 22.65 | 23.20 | 3,623,069 | +1.87(+8.78%) |
Jul 06, 2022 | 21.49 | 21.76 | 20.73 | 21.33 | 3,359,788 | -0.81(-3.66%) |
Jul 05, 2022 | 22.52 | 22.59 | 21.69 | 22.14 | 3,218,610 | -1.63(-6.86%) |
Jul 01, 2022 | 23.93 | 24.06 | 23.03 | 23.77 | 2,237,563 | -0.17(-0.70%) |
Jun 30, 2022 | 23.93 | 24.17 | 23.48 | 23.94 | 2,311,207 | -0.30(-1.23%) |
Jun 29, 2022 | 25.16 | 25.30 | 24.19 | 24.24 | 2,304,279 | -0.77(-3.09%) |
Jun 28, 2022 | 25.04 | 25.36 | 24.73 | 25.01 | 2,056,646 | +0.32(+1.28%) |
Jun 27, 2022 | 24.48 | 24.74 | 24.22 | 24.70 | 3,035,238 | +0.40(+1.65%) |
Jun 24, 2022 | 24.31 | 24.50 | 23.86 | 24.29 | 2,768,565 | +0.52(+2.20%) |
Jun 23, 2022 | 24.54 | 24.66 | 23.39 | 23.77 | 3,175,617 | -1.11(-4.46%) |
Jun 22, 2022 | 24.66 | 25.17 | 24.49 | 24.88 | 2,760,090 | -1.15(-4.40%) |
Jun 21, 2022 | 26.05 | 26.39 | 25.83 | 26.03 | 2,075,661 | +0.67(+2.65%) |
Jun 17, 2022 | 25.61 | 25.80 | 25.09 | 25.36 | 10,221,235 | -0.11(-0.44%) |
Jun 16, 2022 | 26.16 | 26.32 | 25.39 | 25.47 | 3,744,669 | -1.55(-5.73%) |
Jun 15, 2022 | 27.51 | 27.72 | 26.55 | 27.02 | 3,167,436 | -0.57(-2.06%) |
Jun 14, 2022 | 28.58 | 28.68 | 27.16 | 27.58 | 2,677,761 | -0.67(-2.37%) |
Jun 13, 2022 | 28.81 | 28.81 | 27.76 | 28.26 | 2,412,935 | -0.73(-2.51%) |
Jun 10, 2022 | 29.23 | 29.36 | 28.74 | 28.98 | 2,861,029 | -1.03(-3.42%) |
Jun 09, 2022 | 30.56 | 30.75 | 29.96 | 30.01 | 2,780,874 | -1.58(-5.01%) |
Jun 08, 2022 | 31.98 | 32.12 | 31.47 | 31.59 | 1,653,955 | -0.59(-1.82%) |
Jun 07, 2022 | 31.69 | 32.33 | 31.63 | 32.18 | 1,298,239 | +0.38(+1.20%) |
Jun 06, 2022 | 31.99 | 32.09 | 31.67 | 31.80 | 1,117,279 | -0.02(-0.06%) |
Jun 03, 2022 | 31.19 | 31.90 | 31.19 | 31.82 | 1,961,130 | +0.22(+0.71%) |
Jun 02, 2022 | 31.57 | 31.88 | 31.33 | 31.59 | 2,304,190 | +0.17(+0.53%) |
Jun 01, 2022 | 31.59 | 32.02 | 31.06 | 31.42 | 2,236,091 | +0.35(+1.14%) |
May 31, 2022 | 31.83 | 32.06 | 30.83 | 31.07 | 3,029,439 | -1.04(-3.25%) |
May 27, 2022 | 31.55 | 32.39 | 31.50 | 32.11 | 2,042,473 | +0.44(+1.38%) |
May 26, 2022 | 31.09 | 31.80 | 31.09 | 31.68 | 2,027,585 | +0.76(+2.47%) |
May 25, 2022 | 30.59 | 31.04 | 30.44 | 30.91 | 1,730,495 | +0.15(+0.48%) |
May 24, 2022 | 30.25 | 30.93 | 30.13 | 30.76 | 2,007,505 | +0.07(+0.21%) |
May 23, 2022 | 30.08 | 30.79 | 29.91 | 30.70 | 2,056,783 | +1.07(+3.62%) |
May 20, 2022 | 29.64 | 30.01 | 29.00 | 29.63 | 2,239,373 | +0.25(+0.84%) |
May 19, 2022 | 28.70 | 29.71 | 28.64 | 29.38 | 2,636,072 | -0.04(-0.12%) |
May 18, 2022 | 30.69 | 30.80 | 29.19 | 29.41 | 2,566,269 | -0.66(-2.19%) |
May 17, 2022 | 29.88 | 30.23 | 29.62 | 30.07 | 2,923,846 | +0.52(+1.77%) |
May 16, 2022 | 28.98 | 29.72 | 28.97 | 29.55 | 2,953,983 | +1.24(+4.37%) |
May 13, 2022 | 27.33 | 28.39 | 27.32 | 28.32 | 3,119,317 | +1.13(+4.14%) |
May 12, 2022 | 27.02 | 27.22 | 26.45 | 27.19 | 2,824,636 | -0.23(-0.84%) |
May 11, 2022 | 27.67 | 28.27 | 27.38 | 27.42 | 2,576,460 | +0.22(+0.81%) |
May 10, 2022 | 27.26 | 27.44 | 26.57 | 27.20 | 3,537,519 | +0.64(+2.41%) |
May 09, 2022 | 27.82 | 27.86 | 26.46 | 26.56 | 4,480,608 | -1.53(-5.45%) |
May 06, 2022 | 28.43 | 28.54 | 27.70 | 28.09 | 2,566,572 | -0.16(-0.55%) |
May 05, 2022 | 29.03 | 29.21 | 27.66 | 28.24 | 2,385,288 | -0.98(-3.35%) |
May 04, 2022 | 28.85 | 29.31 | 28.24 | 29.22 | 2,933,380 | +0.74(+2.60%) |
May 03, 2022 | 28.43 | 28.84 | 28.28 | 28.48 | 2,372,162 | +0.84(+3.05%) |