Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.85 | 29.08 | 27.73 | 29.05 | 7,864,034 | -0.10(-0.34%) |
May 30, 2023 | 28.88 | 30.67 | 28.88 | 29.15 | 13,443,089 | +0.99(+3.52%) |
May 26, 2023 | 28.64 | 28.65 | 27.80 | 28.16 | 6,083,616 | -0.07(-0.25%) |
May 25, 2023 | 28.53 | 28.68 | 28.11 | 28.23 | 4,422,432 | -0.59(-2.05%) |
May 24, 2023 | 28.35 | 29.73 | 28.20 | 28.82 | 8,748,906 | +0.08(+0.28%) |
May 23, 2023 | 28.61 | 29.27 | 28.51 | 28.74 | 5,909,916 | -0.71(-2.41%) |
May 22, 2023 | 29.80 | 30.04 | 28.96 | 29.45 | 8,555,772 | +0.35(+1.20%) |
May 19, 2023 | 29.14 | 29.51 | 28.80 | 29.10 | 5,517,135 | +0.42(+1.46%) |
May 18, 2023 | 29.18 | 29.25 | 28.21 | 28.68 | 6,730,081 | -0.17(-0.59%) |
May 17, 2023 | 29.51 | 29.55 | 28.80 | 28.85 | 8,903,550 | -1.11(-3.70%) |
May 16, 2023 | 29.84 | 30.11 | 29.46 | 29.96 | 5,995,101 | -0.04(-0.13%) |
May 15, 2023 | 29.00 | 30.01 | 28.86 | 30.00 | 6,332,007 | +0.56(+1.90%) |
May 12, 2023 | 29.05 | 29.77 | 28.57 | 29.44 | 11,333,890 | +0.18(+0.60%) |
May 11, 2023 | 29.25 | 29.96 | 28.74 | 29.27 | 14,649,105 | +1.05(+3.70%) |
May 10, 2023 | 26.28 | 29.00 | 26.11 | 28.22 | 27,888,564 | +3.45(+13.93%) |
May 09, 2023 | 24.29 | 25.00 | 24.23 | 24.77 | 7,746,985 | +0.02(+0.08%) |
May 08, 2023 | 24.73 | 25.18 | 24.47 | 24.75 | 5,537,293 | +0.82(+3.43%) |
May 05, 2023 | 23.74 | 24.07 | 23.43 | 23.93 | 5,103,231 | +0.04(+0.17%) |
May 04, 2023 | 23.31 | 23.94 | 23.31 | 23.89 | 6,930,164 | +1.15(+5.06%) |
May 03, 2023 | 22.78 | 23.00 | 22.62 | 22.74 | 3,557,239 | -0.17(-0.74%) |
May 02, 2023 | 23.17 | 23.32 | 22.27 | 22.91 | 6,220,022 | -0.71(-3.01%) |
May 01, 2023 | 24.20 | 24.21 | 23.36 | 23.62 | 6,323,799 | +0.12(+0.51%) |
Apr 28, 2023 | 23.20 | 23.62 | 22.82 | 23.50 | 5,092,647 | +0.26(+1.12%) |
Apr 27, 2023 | 22.76 | 23.32 | 22.59 | 23.24 | 4,286,465 | +0.81(+3.61%) |
Apr 26, 2023 | 22.71 | 23.12 | 22.23 | 22.43 | 5,175,145 | +0.40(+1.82%) |
Apr 25, 2023 | 22.56 | 22.60 | 21.48 | 22.03 | 8,276,227 | -0.65(-2.87%) |
Apr 24, 2023 | 22.99 | 23.44 | 22.48 | 22.68 | 6,300,523 | -0.25(-1.09%) |
Apr 21, 2023 | 22.94 | 23.07 | 22.52 | 22.93 | 5,546,688 | -0.21(-0.91%) |
Apr 20, 2023 | 23.37 | 23.69 | 22.68 | 23.14 | 10,550,970 | -1.51(-6.13%) |
Apr 19, 2023 | 24.48 | 24.85 | 24.31 | 24.65 | 4,507,376 | -0.84(-3.30%) |
Apr 18, 2023 | 25.50 | 25.73 | 25.18 | 25.49 | 5,721,176 | -0.64(-2.45%) |
Apr 17, 2023 | 25.69 | 26.27 | 25.17 | 26.13 | 8,797,759 | +1.57(+6.39%) |
Apr 14, 2023 | 24.38 | 24.61 | 23.90 | 24.56 | 3,869,392 | +0.34(+1.40%) |
Apr 13, 2023 | 24.52 | 24.75 | 24.11 | 24.22 | 4,229,263 | +0.42(+1.76%) |
Apr 12, 2023 | 23.96 | 24.22 | 23.57 | 23.80 | 6,155,494 | -0.03(-0.13%) |
Apr 11, 2023 | 24.37 | 24.68 | 23.82 | 23.83 | 5,444,103 | +0.20(+0.85%) |
Apr 10, 2023 | 23.40 | 23.70 | 23.27 | 23.63 | 4,891,684 | -0.04(-0.17%) |
Apr 06, 2023 | 23.28 | 23.92 | 23.20 | 23.67 | 5,402,044 | +0.54(+2.33%) |
Apr 05, 2023 | 23.69 | 23.70 | 22.93 | 23.13 | 6,167,512 | -0.70(-2.94%) |
Apr 04, 2023 | 23.94 | 24.20 | 23.55 | 23.83 | 4,120,560 | -0.49(-2.01%) |
Apr 03, 2023 | 25.00 | 25.16 | 23.96 | 24.32 | 6,877,423 | -0.63(-2.53%) |
Mar 31, 2023 | 25.13 | 25.29 | 24.91 | 24.95 | 4,251,240 | -0.37(-1.46%) |
Mar 30, 2023 | 24.90 | 25.45 | 24.71 | 25.32 | 7,131,824 | +0.42(+1.69%) |
Mar 29, 2023 | 25.00 | 25.07 | 24.53 | 24.90 | 8,309,075 | +0.15(+0.61%) |
Mar 28, 2023 | 24.00 | 25.11 | 23.95 | 24.75 | 7,646,821 | +1.54(+6.64%) |
Mar 27, 2023 | 23.10 | 23.43 | 22.93 | 23.21 | 2,307,050 | -0.17(-0.73%) |
Mar 24, 2023 | 23.00 | 23.50 | 23.00 | 23.38 | 2,221,362 | -0.32(-1.35%) |
Mar 23, 2023 | 23.75 | 24.11 | 23.38 | 23.70 | 5,032,001 | +0.43(+1.85%) |
Mar 22, 2023 | 23.89 | 23.89 | 23.19 | 23.27 | 4,783,099 | -0.26(-1.10%) |
Mar 21, 2023 | 23.25 | 24.07 | 23.25 | 23.53 | 5,330,731 | +0.69(+3.02%) |
Mar 20, 2023 | 21.76 | 23.52 | 21.66 | 22.84 | 5,930,510 | +0.25(+1.11%) |
Mar 17, 2023 | 22.67 | 23.09 | 22.02 | 22.59 | 13,594,132 | +0.61(+2.78%) |
Mar 16, 2023 | 21.30 | 22.11 | 21.18 | 21.98 | 6,074,742 | +0.63(+2.95%) |
Mar 15, 2023 | 21.38 | 21.55 | 20.80 | 21.35 | 7,739,678 | -0.64(-2.91%) |
Mar 14, 2023 | 22.06 | 22.17 | 21.54 | 21.99 | 4,558,787 | -0.29(-1.30%) |
Mar 13, 2023 | 21.72 | 22.50 | 21.56 | 22.28 | 8,445,738 | +0.91(+4.26%) |
Mar 10, 2023 | 21.22 | 21.73 | 20.86 | 21.37 | 7,365,682 | -0.06(-0.28%) |
Mar 09, 2023 | 21.80 | 21.92 | 21.11 | 21.43 | 12,597,332 | -0.86(-3.86%) |
Mar 08, 2023 | 23.00 | 23.05 | 21.82 | 22.29 | 12,048,377 | -1.30(-5.51%) |
Mar 07, 2023 | 24.35 | 24.40 | 23.34 | 23.59 | 7,720,728 | -1.41(-5.64%) |
Mar 06, 2023 | 25.11 | 25.23 | 24.73 | 25.00 | 4,617,567 | -0.10(-0.40%) |
Mar 03, 2023 | 25.24 | 25.32 | 24.91 | 25.10 | 4,977,461 | -0.22(-0.87%) |
Mar 02, 2023 | 24.63 | 25.36 | 24.43 | 25.32 | 9,172,123 | +0.81(+3.30%) |
Mar 01, 2023 | 25.00 | 25.08 | 23.74 | 24.51 | 12,199,488 | +0.90(+3.81%) |
Feb 28, 2023 | 23.30 | 24.00 | 23.00 | 23.61 | 12,149,721 | +0.31(+1.33%) |
Feb 27, 2023 | 24.36 | 24.44 | 22.85 | 23.30 | 13,569,498 | +0.07(+0.30%) |
Feb 24, 2023 | 23.38 | 23.62 | 23.06 | 23.23 | 7,079,086 | -0.94(-3.89%) |
Feb 23, 2023 | 24.34 | 24.37 | 23.56 | 24.17 | 4,100,640 | +0.48(+2.03%) |
Feb 22, 2023 | 23.99 | 24.23 | 23.40 | 23.69 | 4,727,406 | -0.61(-2.51%) |
Feb 21, 2023 | 24.09 | 24.59 | 23.90 | 24.30 | 4,999,519 | +0.26(+1.08%) |
Feb 17, 2023 | 24.13 | 24.43 | 23.70 | 24.04 | 4,187,745 | -0.70(-2.83%) |
Feb 16, 2023 | 24.97 | 25.31 | 24.69 | 24.74 | 4,307,382 | -0.65(-2.56%) |
Feb 15, 2023 | 24.95 | 25.42 | 24.30 | 25.39 | 7,699,141 | -0.25(-0.98%) |
Feb 14, 2023 | 24.67 | 25.73 | 24.30 | 25.64 | 7,314,937 | +0.68(+2.72%) |
Feb 13, 2023 | 24.52 | 25.95 | 24.40 | 24.96 | 10,428,593 | +1.11(+4.65%) |
Feb 10, 2023 | 23.89 | 24.13 | 23.45 | 23.85 | 8,965,269 | -1.39(-5.51%) |
Feb 09, 2023 | 26.38 | 26.54 | 24.93 | 25.24 | 6,832,285 | +0.07(+0.28%) |
Feb 08, 2023 | 25.66 | 25.80 | 24.86 | 25.17 | 4,543,872 | -0.29(-1.14%) |
Feb 07, 2023 | 25.53 | 25.91 | 24.60 | 25.46 | 5,219,118 | +0.44(+1.76%) |
Feb 06, 2023 | 24.89 | 25.73 | 24.29 | 25.02 | 6,517,789 | -0.06(-0.24%) |
Feb 03, 2023 | 25.61 | 26.21 | 25.07 | 25.08 | 6,092,460 | -1.59(-5.96%) |
Feb 02, 2023 | 27.05 | 27.48 | 26.27 | 26.67 | 8,718,853 | +0.33(+1.25%) |
Feb 01, 2023 | 26.42 | 26.93 | 25.73 | 26.34 | 10,556,139 | +1.44(+5.78%) |
Jan 31, 2023 | 24.37 | 25.07 | 24.11 | 24.90 | 7,306,357 | +0.39(+1.59%) |
Jan 30, 2023 | 24.00 | 24.88 | 23.43 | 24.51 | 8,421,222 | -0.46(-1.84%) |
Jan 27, 2023 | 24.92 | 26.09 | 24.53 | 24.97 | 11,066,226 | -0.25(-0.99%) |
Jan 26, 2023 | 24.08 | 25.28 | 23.98 | 25.22 | 11,556,733 | +2.06(+8.89%) |
Jan 25, 2023 | 22.93 | 23.37 | 22.72 | 23.16 | 2,838,948 | -0.20(-0.86%) |
Jan 24, 2023 | 23.29 | 23.80 | 23.15 | 23.36 | 3,812,498 | -0.21(-0.89%) |
Jan 23, 2023 | 22.50 | 23.75 | 22.46 | 23.57 | 6,622,521 | +1.51(+6.84%) |
Jan 20, 2023 | 21.86 | 22.75 | 21.54 | 22.06 | 6,214,708 | +0.74(+3.47%) |
Jan 19, 2023 | 21.66 | 21.96 | 21.28 | 21.32 | 3,834,875 | +0.06(+0.28%) |
Jan 18, 2023 | 22.22 | 22.46 | 21.11 | 21.26 | 4,975,957 | -0.60(-2.74%) |
Jan 17, 2023 | 21.93 | 22.01 | 21.22 | 21.86 | 7,585,675 | -0.63(-2.80%) |
Jan 13, 2023 | 21.96 | 22.80 | 21.87 | 22.49 | 8,221,463 | -0.17(-0.75%) |
Jan 12, 2023 | 22.52 | 22.70 | 21.59 | 22.66 | 7,024,715 | +0.33(+1.48%) |
Jan 11, 2023 | 22.35 | 22.57 | 22.03 | 22.33 | 7,473,118 | -0.04(-0.18%) |
Jan 10, 2023 | 22.50 | 22.74 | 21.90 | 22.37 | 7,335,108 | +0.33(+1.50%) |
Jan 09, 2023 | 21.51 | 22.42 | 21.48 | 22.04 | 9,808,978 | +1.11(+5.30%) |
Jan 06, 2023 | 21.03 | 21.20 | 19.81 | 20.93 | 14,574,717 | -2.11(-9.16%) |
Jan 05, 2023 | 22.55 | 23.31 | 22.50 | 23.04 | 6,396,132 | +0.06(+0.26%) |
Jan 04, 2023 | 21.75 | 23.11 | 21.44 | 22.98 | 10,713,090 | +2.00(+9.53%) |
Jan 03, 2023 | 21.76 | 21.86 | 20.55 | 20.98 | 15,116,835 | +0.58(+2.84%) |
Dec 30, 2022 | 19.49 | 20.45 | 19.44 | 20.40 | 9,671,184 | +0.91(+4.67%) |
Dec 29, 2022 | 19.25 | 19.74 | 18.95 | 19.49 | 8,869,770 | +1.06(+5.75%) |
Dec 28, 2022 | 18.90 | 19.24 | 17.89 | 18.43 | 9,105,431 | -0.11(-0.59%) |
Dec 27, 2022 | 18.36 | 18.72 | 18.02 | 18.54 | 8,502,967 | -0.23(-1.23%) |
Dec 23, 2022 | 20.37 | 20.37 | 18.54 | 18.77 | 8,861,251 | -1.66(-8.13%) |
Dec 22, 2022 | 21.26 | 21.57 | 19.88 | 20.43 | 6,883,648 | -0.37(-1.78%) |
Dec 21, 2022 | 20.33 | 21.00 | 19.68 | 20.80 | 7,199,174 | +0.68(+3.38%) |
Dec 20, 2022 | 19.46 | 20.68 | 19.32 | 20.12 | 7,520,954 | +0.08(+0.40%) |
Dec 19, 2022 | 20.89 | 20.89 | 19.26 | 20.04 | 7,938,122 | -0.41(-2.00%) |
Dec 16, 2022 | 21.14 | 21.75 | 20.43 | 20.45 | 10,500,104 | +0.02(+0.10%) |
Dec 15, 2022 | 21.15 | 21.61 | 20.00 | 20.43 | 10,552,409 | +0.15(+0.74%) |
Dec 14, 2022 | 21.16 | 21.20 | 19.95 | 20.28 | 8,710,595 | -0.06(-0.29%) |
Dec 13, 2022 | 21.47 | 21.50 | 19.86 | 20.34 | 18,667,684 | -0.38(-1.83%) |
Dec 12, 2022 | 20.52 | 21.53 | 20.32 | 20.72 | 11,847,693 | -0.40(-1.89%) |
Dec 09, 2022 | 22.56 | 22.77 | 20.96 | 21.12 | 19,881,408 | -2.98(-12.37%) |
Dec 08, 2022 | 23.88 | 24.41 | 23.62 | 24.10 | 14,956,060 | +1.51(+6.68%) |
Dec 07, 2022 | 21.99 | 22.87 | 21.58 | 22.59 | 9,538,780 | -0.51(-2.21%) |
Dec 06, 2022 | 22.58 | 23.63 | 22.43 | 23.10 | 12,505,208 | +0.99(+4.48%) |
Dec 05, 2022 | 24.03 | 24.20 | 21.46 | 22.11 | 16,095,599 | -0.67(-2.94%) |
Dec 02, 2022 | 20.93 | 23.50 | 20.80 | 22.78 | 21,069,742 | +1.48(+6.95%) |
Dec 01, 2022 | 21.18 | 22.29 | 20.82 | 21.30 | 15,635,482 | -0.70(-3.18%) |
Nov 30, 2022 | 20.13 | 23.04 | 20.11 | 22.00 | 46,273,248 | +3.47(+18.73%) |
Nov 29, 2022 | 18.11 | 18.84 | 17.80 | 18.53 | 11,226,772 | +1.49(+8.74%) |
Nov 28, 2022 | 16.30 | 17.62 | 16.30 | 17.04 | 8,597,473 | +0.23(+1.37%) |
Nov 25, 2022 | 16.95 | 16.97 | 16.22 | 16.81 | 3,977,452 | -0.52(-3.00%) |
Nov 23, 2022 | 17.20 | 17.83 | 16.97 | 17.33 | 7,367,628 | +0.60(+3.59%) |
Nov 22, 2022 | 16.91 | 17.06 | 16.25 | 16.73 | 9,772,921 | -0.84(-4.78%) |
Nov 21, 2022 | 17.46 | 17.58 | 16.78 | 17.57 | 5,873,405 | -0.31(-1.73%) |
Nov 18, 2022 | 18.09 | 18.19 | 17.65 | 17.88 | 5,720,702 | -0.48(-2.61%) |
Nov 17, 2022 | 17.23 | 18.39 | 16.96 | 18.36 | 10,986,685 | +0.59(+3.32%) |
Nov 16, 2022 | 18.45 | 18.61 | 17.56 | 17.77 | 8,225,348 | -1.17(-6.18%) |
Nov 15, 2022 | 19.05 | 19.63 | 18.73 | 18.94 | 12,139,497 | +0.98(+5.46%) |
Nov 14, 2022 | 18.84 | 19.49 | 17.96 | 17.96 | 10,666,118 | -1.01(-5.32%) |
Nov 11, 2022 | 18.23 | 19.41 | 17.65 | 18.97 | 14,223,814 | +1.56(+8.96%) |
Nov 10, 2022 | 18.02 | 18.34 | 17.07 | 17.41 | 14,219,759 | +1.23(+7.60%) |
Nov 09, 2022 | 17.42 | 17.80 | 16.09 | 16.18 | 15,419,753 | -2.29(-12.40%) |
Nov 08, 2022 | 17.58 | 18.54 | 17.40 | 18.47 | 9,929,672 | +0.31(+1.71%) |
Nov 07, 2022 | 19.05 | 19.39 | 18.05 | 18.16 | 13,561,493 | -0.15(-0.82%) |
Nov 04, 2022 | 18.90 | 19.21 | 17.67 | 18.31 | 21,855,312 | +1.56(+9.31%) |
Nov 03, 2022 | 15.92 | 17.37 | 15.88 | 16.75 | 18,654,068 | +0.43(+2.63%) |
Nov 02, 2022 | 15.51 | 16.32 | 38,719,948 | +1.76(+12.09%) | ||
Nov 01, 2022 | 15.02 | 15.15 | 13.97 | 14.56 | 21,350,520 | +0.94(+6.90%) |
Oct 31, 2022 | 13.86 | 14.18 | 13.09 | 13.62 | 14,717,493 | -0.64(-4.49%) |
Oct 28, 2022 | 13.93 | 14.51 | 13.75 | 14.26 | 12,295,472 | -0.72(-4.84%) |
Oct 27, 2022 | 15.32 | 15.37 | 14.64 | 14.98 | 14,472,389 | -1.29(-7.90%) |
Oct 26, 2022 | 15.87 | 16.57 | 15.58 | 16.27 | 12,793,406 | +0.37(+2.33%) |
Oct 25, 2022 | 15.37 | 16.35 | 15.14 | 15.90 | 20,588,414 | +1.22(+8.31%) |
Oct 24, 2022 | 16.11 | 16.11 | 12.52 | 14.68 | 37,173,032 | -3.09(-17.39%) |
Oct 21, 2022 | 16.90 | 17.89 | 16.61 | 17.77 | 7,584,940 | +0.47(+2.72%) |
Oct 20, 2022 | 17.28 | 17.76 | 17.15 | 17.30 | 12,253,802 | +0.50(+2.98%) |
Oct 19, 2022 | 18.18 | 18.18 | 16.54 | 16.80 | 14,362,648 | -2.12(-11.21%) |
Oct 18, 2022 | 19.45 | 19.69 | 18.84 | 18.92 | 6,081,714 | -0.03(-0.16%) |
Oct 17, 2022 | 19.20 | 19.41 | 18.51 | 18.95 | 11,695,595 | +0.23(+1.23%) |
Oct 14, 2022 | 20.05 | 20.25 | 18.64 | 18.72 | 7,877,265 | -1.32(-6.59%) |
Oct 13, 2022 | 19.26 | 20.27 | 19.09 | 20.04 | 9,114,808 | -0.35(-1.72%) |
Oct 12, 2022 | 20.48 | 21.18 | 19.92 | 20.39 | 12,022,713 | +0.71(+3.61%) |
Oct 11, 2022 | 19.42 | 20.48 | 18.46 | 19.68 | 19,393,916 | +0.68(+3.58%) |
Oct 10, 2022 | 19.62 | 19.62 | 18.43 | 19.00 | 10,800,479 | -0.57(-2.91%) |
Oct 07, 2022 | 20.45 | 20.47 | 19.33 | 19.57 | 16,172,460 | -1.38(-6.59%) |
Oct 06, 2022 | 23.87 | 24.02 | 20.68 | 20.95 | 25,633,216 | -2.95(-12.34%) |
Oct 05, 2022 | 24.65 | 24.98 | 23.50 | 23.90 | 7,158,886 | -0.70(-2.85%) |
Oct 04, 2022 | 24.39 | 25.43 | 24.31 | 24.60 | 6,630,904 | +1.14(+4.86%) |
Oct 03, 2022 | 23.31 | 23.96 | 22.82 | 23.46 | 5,964,479 | +0.45(+1.96%) |
Sep 30, 2022 | 22.54 | 23.57 | 22.20 | 23.01 | 5,967,924 | -0.36(-1.54%) |
Sep 29, 2022 | 24.05 | 24.26 | 22.80 | 23.37 | 7,722,459 | -1.53(-6.14%) |
Sep 28, 2022 | 24.67 | 25.60 | 24.33 | 24.90 | 9,838,090 | -0.82(-3.19%) |
Sep 27, 2022 | 26.63 | 27.00 | 25.54 | 25.72 | 9,711,566 | -0.67(-2.54%) |
Sep 26, 2022 | 25.20 | 27.10 | 25.10 | 26.39 | 15,956,494 | +1.39(+5.56%) |
Sep 23, 2022 | 23.89 | 25.10 | 23.67 | 25.00 | 13,284,404 | +0.77(+3.18%) |
Sep 22, 2022 | 24.41 | 25.40 | 24.18 | 24.23 | 18,110,870 | +1.13(+4.89%) |
Sep 21, 2022 | 24.32 | 24.69 | 22.90 | 23.10 | 9,494,308 | -2.24(-8.84%) |
Sep 20, 2022 | 25.50 | 25.73 | 25.07 | 25.34 | 5,189,799 | +0.11(+0.44%) |
Sep 19, 2022 | 23.85 | 25.30 | 23.74 | 25.23 | 7,157,333 | +1.14(+4.73%) |
Sep 16, 2022 | 25.05 | 25.05 | 23.70 | 24.09 | 12,031,238 | -1.72(-6.66%) |
Sep 15, 2022 | 26.07 | 26.76 | 25.68 | 25.81 | 5,209,220 | -0.86(-3.22%) |
Sep 14, 2022 | 26.85 | 27.03 | 25.90 | 26.67 | 8,536,204 | -0.13(-0.49%) |
Sep 13, 2022 | 25.44 | 28.07 | 25.25 | 26.80 | 17,039,196 | +0.74(+2.84%) |
Sep 12, 2022 | 26.72 | 26.80 | 25.25 | 26.06 | 9,693,778 | -0.27(-1.03%) |
Sep 09, 2022 | 26.76 | 27.23 | 26.23 | 26.33 | 7,970,528 | +0.30(+1.15%) |
Sep 08, 2022 | 26.06 | 26.57 | 25.36 | 26.03 | 7,940,701 | -0.63(-2.36%) |
Sep 07, 2022 | 26.31 | 27.12 | 26.16 | 26.66 | 5,813,231 | +0.22(+0.83%) |
Sep 06, 2022 | 26.48 | 27.09 | 26.00 | 26.44 | 7,455,314 | -0.14(-0.53%) |
Sep 02, 2022 | 27.31 | 27.36 | 26.26 | 26.58 | 9,115,084 | -1.32(-4.73%) |
Sep 01, 2022 | 27.68 | 28.38 | 27.20 | 27.90 | 10,427,224 | -0.87(-3.02%) |
Aug 31, 2022 | 29.26 | 29.57 | 28.39 | 28.77 | 6,814,394 | -0.03(-0.10%) |
Aug 30, 2022 | 29.25 | 29.39 | 28.23 | 28.80 | 6,310,903 | -0.31(-1.06%) |
Aug 29, 2022 | 30.00 | 30.55 | 29.05 | 29.11 | 5,204,256 | -1.19(-3.93%) |
Aug 26, 2022 | 31.84 | 32.15 | 30.21 | 30.30 | 7,572,117 | -0.77(-2.48%) |
Aug 25, 2022 | 30.76 | 31.64 | 29.92 | 31.07 | 8,932,760 | +1.37(+4.61%) |
Aug 24, 2022 | 28.78 | 30.09 | 28.37 | 29.70 | 4,823,104 | +0.34(+1.16%) |
Aug 23, 2022 | 30.36 | 30.36 | 28.85 | 29.36 | 8,119,131 | -1.49(-4.83%) |
Aug 22, 2022 | 30.00 | 31.53 | 29.83 | 30.85 | 8,399,008 | +0.91(+3.04%) |
Aug 19, 2022 | 30.80 | 30.80 | 29.71 | 29.94 | 5,593,739 | -0.90(-2.92%) |
Aug 18, 2022 | 30.51 | 31.06 | 30.11 | 30.84 | 5,272,110 | -0.07(-0.23%) |
Aug 17, 2022 | 31.20 | 31.66 | 30.75 | 30.91 | 5,610,836 | -0.18(-0.58%) |
Aug 16, 2022 | 31.83 | 31.87 | 30.51 | 31.09 | 8,332,450 | -1.47(-4.51%) |
Aug 15, 2022 | 30.83 | 33.86 | 29.91 | 32.56 | 16,358,865 | +0.07(+0.22%) |
Aug 12, 2022 | 31.47 | 32.60 | 31.23 | 32.49 | 6,376,411 | -0.22(-0.67%) |
Aug 11, 2022 | 32.09 | 33.45 | 31.72 | 32.71 | 9,747,691 | +1.19(+3.78%) |
Aug 10, 2022 | 31.58 | 31.66 | 30.41 | 31.52 | 6,544,330 | +0.65(+2.11%) |
Aug 09, 2022 | 32.17 | 32.45 | 30.23 | 30.87 | 14,189,246 | -2.33(-7.02%) |
Aug 08, 2022 | 34.11 | 34.14 | 32.94 | 33.20 | 6,217,529 | -0.43(-1.28%) |
Aug 05, 2022 | 33.70 | 33.95 | 32.58 | 33.63 | 4,959,620 | -0.69(-2.01%) |
Aug 04, 2022 | 34.23 | 35.17 | 34.02 | 34.32 | 5,059,016 | +0.34(+1.00%) |
Aug 03, 2022 | 34.19 | 34.19 | 32.48 | 33.98 | 8,522,303 | -0.14(-0.41%) |
Aug 02, 2022 | 33.36 | 35.76 | 32.91 | 34.12 | 11,488,129 | +0.02(+0.06%) |
Aug 01, 2022 | 33.70 | 35.98 | 33.06 | 34.10 | 17,488,668 | +1.26(+3.84%) |
Jul 29, 2022 | 31.94 | 32.98 | 31.67 | 32.84 | 8,332,958 | -0.09(-0.27%) |
Jul 28, 2022 | 33.26 | 33.55 | 32.04 | 32.93 | 8,239,666 | -0.75(-2.23%) |
Jul 27, 2022 | 33.56 | 33.71 | 32.66 | 33.68 | 8,277,813 | +0.13(+0.39%) |
Jul 26, 2022 | 34.70 | 35.43 | 33.26 | 33.55 | 8,318,444 | -1.05(-3.03%) |
Jul 25, 2022 | 33.80 | 34.65 | 33.50 | 34.60 | 6,755,331 | +0.24(+0.70%) |
Jul 22, 2022 | 36.02 | 36.07 | 33.78 | 34.36 | 13,479,087 | -2.22(-6.07%) |
Jul 21, 2022 | 35.35 | 36.86 | 35.16 | 36.58 | 7,546,360 | +0.70(+1.95%) |
Jul 20, 2022 | 36.21 | 37.35 | 35.51 | 35.88 | 15,026,718 | -1.43(-3.83%) |
Jul 19, 2022 | 39.16 | 39.30 | 35.66 | 37.31 | 22,793,132 | -1.85(-4.72%) |
Jul 18, 2022 | 38.86 | 40.88 | 37.53 | 39.16 | 17,591,944 | +0.71(+1.85%) |
Jul 15, 2022 | 38.13 | 38.57 | 37.13 | 38.45 | 8,351,579 | +0.27(+0.71%) |
Jul 14, 2022 | 38.28 | 38.85 | 37.55 | 38.18 | 9,453,621 | +0.15(+0.39%) |
Jul 13, 2022 | 36.29 | 38.54 | 36.20 | 38.03 | 9,644,671 | +1.04(+2.81%) |
Jul 12, 2022 | 36.59 | 37.68 | 36.31 | 36.99 | 8,656,773 | -0.34(-0.91%) |
Jul 11, 2022 | 37.63 | 38.02 | 36.83 | 37.33 | 9,222,171 | -1.57(-4.04%) |
Jul 08, 2022 | 38.72 | 39.55 | 37.96 | 38.90 | 9,818,458 | -0.38(-0.97%) |
Jul 07, 2022 | 39.20 | 40.70 | 38.60 | 39.28 | 19,513,798 | +0.68(+1.76%) |
Jul 06, 2022 | 39.31 | 39.70 | 37.10 | 38.60 | 10,724,196 | -1.40(-3.50%) |
Jul 05, 2022 | 38.04 | 40.45 | 37.72 | 40.00 | 18,109,828 | +2.30(+6.10%) |
Jul 01, 2022 | 38.30 | 38.99 | 36.32 | 37.70 | 14,354,415 | -0.61(-1.59%) |
Jun 30, 2022 | 38.88 | 39.50 | 37.52 | 38.31 | 14,667,261 | +0.23(+0.60%) |
Jun 29, 2022 | 36.27 | 38.42 | 36.15 | 38.08 | 18,004,128 | +1.01(+2.72%) |
Jun 28, 2022 | 37.35 | 38.33 | 36.16 | 37.07 | 29,651,948 | -2.06(-5.26%) |
Jun 27, 2022 | 39.46 | 39.63 | 38.34 | 39.13 | 16,419,964 | -1.66(-4.07%) |
Jun 24, 2022 | 40.86 | 41.49 | 38.90 | 40.79 | 25,338,324 | +1.55(+3.95%) |
Jun 23, 2022 | 39.27 | 40.01 | 38.42 | 39.24 | 29,439,846 | +2.44(+6.63%) |
Jun 22, 2022 | 36.82 | 37.35 | 35.36 | 36.80 | 20,200,604 | +1.05(+2.94%) |
Jun 21, 2022 | 35.02 | 37.02 | 34.79 | 35.75 | 24,543,114 | +2.60(+7.84%) |
Jun 17, 2022 | 33.50 | 34.00 | 32.93 | 33.15 | 22,414,130 | +1.35(+4.25%) |
Jun 16, 2022 | 31.00 | 32.16 | 30.82 | 31.80 | 9,053,934 | -0.69(-2.12%) |
Jun 15, 2022 | 32.52 | 32.80 | 31.56 | 32.49 | 11,225,972 | +0.27(+0.84%) |
Jun 14, 2022 | 30.84 | 32.78 | 30.70 | 32.22 | 15,850,272 | +3.17(+10.91%) |
Jun 13, 2022 | 29.71 | 30.40 | 28.22 | 29.05 | 13,493,843 | -0.88(-2.94%) |
Jun 10, 2022 | 29.90 | 31.19 | 29.79 | 29.93 | 11,276,814 | +0.44(+1.49%) |
Jun 09, 2022 | 28.27 | 29.99 | 28.25 | 29.49 | 7,889,805 | -0.47(-1.57%) |
Jun 08, 2022 | 30.11 | 30.29 | 29.36 | 29.96 | 12,251,681 | +0.24(+0.81%) |
Jun 07, 2022 | 28.67 | 30.05 | 28.32 | 29.72 | 9,041,604 | +0.65(+2.24%) |
Jun 06, 2022 | 28.31 | 30.00 | 28.22 | 29.07 | 15,814,070 | +2.86(+10.91%) |
Jun 03, 2022 | 25.52 | 26.52 | 25.51 | 26.21 | 4,875,933 | -0.20(-0.76%) |
Jun 02, 2022 | 25.62 | 26.57 | 24.71 | 26.41 | 9,155,464 | +0.95(+3.73%) |