Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 33.44 | 33.95 | 33.38 | 33.76 | 1,657,708 | +0.14(+0.43%) |
May 05, 2023 | 33.20 | 33.97 | 33.20 | 33.62 | 2,330,995 | +0.49(+1.47%) |
May 04, 2023 | 33.27 | 33.70 | 33.08 | 33.13 | 3,453,585 | -0.34(-1.03%) |
May 03, 2023 | 33.23 | 34.12 | 32.99 | 33.48 | 38,882,776 | +0.42(+1.27%) |
May 02, 2023 | 33.88 | 34.34 | 33.03 | 33.05 | 9,398,148 | +0.87(+2.70%) |
May 01, 2023 | 32.38 | 32.47 | 31.82 | 32.18 | 1,106,550 | -0.21(-0.65%) |
Apr 28, 2023 | 32.52 | 32.94 | 32.31 | 32.39 | 1,976,976 | -0.07(-0.21%) |
Apr 27, 2023 | 31.94 | 32.78 | 31.92 | 32.46 | 1,893,065 | +0.84(+2.67%) |
Apr 26, 2023 | 31.83 | 32.04 | 31.44 | 31.62 | 1,057,466 | -0.40(-1.25%) |
Apr 25, 2023 | 32.13 | 32.31 | 31.85 | 32.02 | 1,015,802 | -0.30(-0.91%) |
Apr 24, 2023 | 32.63 | 32.74 | 31.96 | 32.31 | 1,171,090 | -0.18(-0.56%) |
Apr 21, 2023 | 32.29 | 32.84 | 31.97 | 32.49 | 1,234,404 | +0.33(+1.04%) |
Apr 20, 2023 | 31.92 | 32.24 | 31.84 | 32.16 | 948,594 | +0.15(+0.48%) |
Apr 19, 2023 | 31.58 | 32.09 | 31.37 | 32.01 | 1,011,726 | +0.36(+1.14%) |
Apr 18, 2023 | 31.60 | 31.88 | 31.45 | 31.65 | 1,228,062 | +0.05(+0.15%) |
Apr 17, 2023 | 30.89 | 31.61 | 30.89 | 31.60 | 1,456,474 | +0.76(+2.47%) |
Apr 14, 2023 | 31.25 | 31.54 | 30.64 | 30.84 | 1,188,513 | -0.33(-1.07%) |
Apr 13, 2023 | 30.98 | 31.28 | 30.65 | 31.17 | 1,291,864 | +0.24(+0.77%) |
Apr 12, 2023 | 31.27 | 31.45 | 30.84 | 30.93 | 1,082,159 | -0.06(-0.18%) |
Apr 11, 2023 | 31.42 | 31.42 | 30.97 | 30.99 | 1,567,280 | -0.35(-1.12%) |
Apr 10, 2023 | 31.41 | 31.44 | 30.88 | 31.34 | 1,063,863 | -0.22(-0.69%) |
Apr 06, 2023 | 31.75 | 31.79 | 31.41 | 31.56 | 823,091 | -0.06(-0.18%) |
Apr 05, 2023 | 31.53 | 31.81 | 31.50 | 31.62 | 959,323 | -0.14(-0.45%) |
Apr 04, 2023 | 31.92 | 31.94 | 31.36 | 31.76 | 1,139,905 | -0.10(-0.30%) |
Apr 03, 2023 | 32.04 | 32.43 | 31.65 | 31.86 | 1,299,342 | -0.37(-1.15%) |
Mar 31, 2023 | 31.85 | 32.29 | 31.77 | 32.23 | 1,792,177 | +0.55(+1.74%) |
Mar 30, 2023 | 31.97 | 32.15 | 31.46 | 31.67 | 1,409,139 | +0.01(+0.04%) |
Mar 29, 2023 | 31.60 | 31.85 | 31.47 | 31.66 | 1,123,395 | +0.32(+1.03%) |
Mar 28, 2023 | 31.07 | 31.39 | 30.97 | 31.34 | 1,069,757 | +0.04(+0.12%) |
Mar 27, 2023 | 31.32 | 31.56 | 31.21 | 31.30 | 993,652 | +0.25(+0.80%) |
Mar 24, 2023 | 30.11 | 31.08 | 30.10 | 31.05 | 1,220,988 | +0.81(+2.67%) |
Mar 23, 2023 | 30.34 | 30.65 | 30.04 | 30.25 | 1,164,563 | +0.09(+0.28%) |
Mar 22, 2023 | 30.82 | 31.10 | 30.14 | 30.16 | 1,983,003 | -0.84(-2.73%) |
Mar 21, 2023 | 31.19 | 31.36 | 30.62 | 31.01 | 1,970,959 | -0.01(-0.03%) |
Mar 20, 2023 | 30.49 | 31.11 | 30.34 | 31.02 | 1,145,804 | +0.72(+2.38%) |
Mar 17, 2023 | 30.69 | 30.69 | 30.16 | 30.30 | 1,906,954 | -0.60(-1.94%) |
Mar 16, 2023 | 30.39 | 31.30 | 30.30 | 30.89 | 1,225,370 | +0.09(+0.31%) |
Mar 15, 2023 | 30.30 | 31.05 | 30.20 | 30.80 | 1,534,438 | +0.09(+0.28%) |
Mar 14, 2023 | 30.92 | 31.05 | 30.37 | 30.71 | 2,215,345 | +0.44(+1.44%) |
Mar 13, 2023 | 29.56 | 30.66 | 29.55 | 30.28 | 1,200,706 | +0.49(+1.66%) |
Mar 10, 2023 | 30.91 | 31.08 | 29.44 | 29.78 | 1,410,988 | -1.19(-3.83%) |
Mar 09, 2023 | 31.80 | 31.80 | 30.64 | 30.97 | 1,675,936 | -0.78(-2.45%) |
Mar 08, 2023 | 31.66 | 32.11 | 31.52 | 31.75 | 842,389 | +0.13(+0.42%) |
Mar 07, 2023 | 32.36 | 32.40 | 31.44 | 31.62 | 1,106,879 | -0.79(-2.43%) |
Mar 06, 2023 | 32.58 | 32.59 | 32.27 | 32.40 | 787,752 | -0.08(-0.23%) |
Mar 03, 2023 | 32.18 | 32.49 | 32.06 | 32.48 | 723,769 | +0.65(+2.03%) |
Mar 02, 2023 | 31.11 | 31.93 | 31.06 | 31.83 | 944,733 | +0.51(+1.64%) |
Mar 01, 2023 | 31.79 | 31.85 | 31.15 | 31.32 | 1,130,005 | -0.62(-1.93%) |
Feb 28, 2023 | 32.25 | 32.58 | 31.87 | 31.94 | 2,064,650 | -0.35(-1.09%) |
Feb 27, 2023 | 32.56 | 32.75 | 32.11 | 32.29 | 810,913 | +0.02(+0.07%) |
Feb 24, 2023 | 32.46 | 32.46 | 31.91 | 32.27 | 947,688 | -0.29(-0.90%) |
Feb 23, 2023 | 32.79 | 33.01 | 32.23 | 32.56 | 933,464 | -0.09(-0.29%) |
Feb 22, 2023 | 32.99 | 33.17 | 32.50 | 32.66 | 936,035 | -0.20(-0.60%) |
Feb 21, 2023 | 33.29 | 33.47 | 32.78 | 32.85 | 1,117,368 | -0.69(-2.06%) |
Feb 17, 2023 | 33.29 | 33.65 | 32.79 | 33.54 | 1,440,041 | +0.33(+1.00%) |
Feb 16, 2023 | 33.11 | 33.54 | 32.84 | 33.21 | 1,173,610 | -0.50(-1.49%) |
Feb 15, 2023 | 33.35 | 33.78 | 33.29 | 33.72 | 928,450 | +0.09(+0.28%) |
Feb 14, 2023 | 33.62 | 34.09 | 33.41 | 33.62 | 856,550 | -0.17(-0.50%) |
Feb 13, 2023 | 33.11 | 33.85 | 33.05 | 33.79 | 1,064,876 | +0.78(+2.35%) |
Feb 10, 2023 | 32.95 | 33.19 | 32.74 | 33.02 | 1,067,534 | -0.19(-0.57%) |
Feb 09, 2023 | 34.27 | 34.40 | 33.11 | 33.20 | 1,112,148 | -0.93(-2.72%) |
Feb 08, 2023 | 34.32 | 34.42 | 33.99 | 34.13 | 811,625 | -0.30(-0.88%) |
Feb 07, 2023 | 34.06 | 34.65 | 33.84 | 34.43 | 1,006,027 | +0.05(+0.14%) |
Feb 06, 2023 | 34.06 | 34.44 | 33.72 | 34.39 | 843,559 | +0.05(+0.14%) |
Feb 03, 2023 | 34.52 | 34.52 | 33.97 | 34.34 | 789,768 | -0.50(-1.44%) |
Feb 02, 2023 | 34.18 | 35.14 | 34.18 | 34.84 | 1,156,199 | +0.91(+2.68%) |
Feb 01, 2023 | 33.50 | 34.22 | 33.04 | 33.93 | 1,360,941 | +0.26(+0.76%) |
Jan 31, 2023 | 33.18 | 33.70 | 33.11 | 33.68 | 1,424,984 | +0.49(+1.48%) |
Jan 30, 2023 | 33.50 | 33.81 | 33.11 | 33.19 | 934,442 | -0.57(-1.67%) |
Jan 27, 2023 | 33.45 | 33.96 | 33.36 | 33.75 | 898,957 | +0.26(+0.79%) |
Jan 26, 2023 | 33.31 | 33.65 | 33.14 | 33.49 | 900,146 | +0.41(+1.23%) |
Jan 25, 2023 | 32.85 | 33.14 | 32.61 | 33.08 | 1,161,388 | +0.13(+0.40%) |
Jan 24, 2023 | 33.28 | 33.33 | 32.81 | 32.95 | 963,670 | -0.25(-0.74%) |
Jan 23, 2023 | 32.52 | 33.27 | 32.30 | 33.19 | 971,589 | +0.67(+2.06%) |
Jan 20, 2023 | 32.49 | 32.61 | 31.80 | 32.52 | 1,393,454 | +0.09(+0.29%) |
Jan 19, 2023 | 32.45 | 32.69 | 32.28 | 32.43 | 1,477,327 | -0.08(-0.26%) |
Jan 18, 2023 | 32.87 | 33.10 | 32.34 | 32.52 | 1,359,399 | -0.34(-1.03%) |
Jan 17, 2023 | 33.04 | 33.27 | 32.75 | 32.85 | 1,025,733 | -0.13(-0.40%) |
Jan 13, 2023 | 32.94 | 33.35 | 32.90 | 32.99 | 1,050,945 | -0.40(-1.19%) |
Jan 12, 2023 | 32.86 | 33.48 | 32.70 | 33.38 | 945,573 | +0.64(+1.96%) |
Jan 11, 2023 | 31.54 | 32.76 | 31.54 | 32.74 | 900,241 | +1.47(+4.70%) |
Jan 10, 2023 | 31.32 | 31.57 | 31.02 | 31.27 | 1,002,551 | -0.21(-0.66%) |
Jan 09, 2023 | 31.67 | 31.85 | 31.22 | 31.48 | 725,779 | -0.13(-0.42%) |
Jan 06, 2023 | 30.88 | 31.66 | 30.88 | 31.61 | 1,143,311 | +0.95(+3.11%) |
Jan 05, 2023 | 31.59 | 31.60 | 30.52 | 30.66 | 969,035 | -1.23(-3.87%) |
Jan 04, 2023 | 30.88 | 32.01 | 30.81 | 31.89 | 1,292,023 | +1.40(+4.58%) |
Jan 03, 2023 | 30.84 | 31.06 | 30.16 | 30.50 | 1,066,065 | +0.04(+0.12%) |
Dec 30, 2022 | 30.77 | 30.88 | 30.15 | 30.46 | 793,425 | -0.58(-1.85%) |
Dec 29, 2022 | 30.48 | 31.10 | 30.48 | 31.04 | 804,830 | +0.75(+2.46%) |
Dec 28, 2022 | 31.19 | 31.28 | 30.18 | 30.29 | 809,161 | -0.79(-2.54%) |
Dec 27, 2022 | 30.89 | 31.11 | 30.73 | 31.08 | 814,467 | +0.18(+0.58%) |
Dec 23, 2022 | 30.49 | 30.97 | 30.43 | 30.90 | 680,742 | +0.26(+0.86%) |
Dec 22, 2022 | 30.35 | 30.67 | 30.02 | 30.64 | 840,755 | +0.01(+0.03%) |
Dec 21, 2022 | 30.32 | 30.93 | 30.25 | 30.63 | 862,663 | +0.52(+1.72%) |
Dec 20, 2022 | 30.26 | 30.59 | 29.95 | 30.11 | 901,944 | -0.27(-0.90%) |
Dec 19, 2022 | 30.48 | 30.63 | 30.12 | 30.38 | 981,936 | -0.14(-0.46%) |
Dec 16, 2022 | 30.77 | 30.97 | 30.13 | 30.52 | 1,947,919 | -0.82(-2.61%) |
Dec 15, 2022 | 31.55 | 31.84 | 31.14 | 31.34 | 744,885 | -0.66(-2.05%) |
Dec 14, 2022 | 31.96 | 32.66 | 31.90 | 32.00 | 1,478,899 | +0.08(+0.26%) |
Dec 13, 2022 | 32.33 | 32.60 | 31.55 | 31.91 | 1,410,388 | +0.56(+1.80%) |
Dec 12, 2022 | 31.26 | 31.48 | 30.97 | 31.35 | 1,378,975 | +0.23(+0.72%) |
Dec 09, 2022 | 30.89 | 31.32 | 30.84 | 31.12 | 762,912 | +0.06(+0.18%) |
Dec 08, 2022 | 30.76 | 31.35 | 30.67 | 31.07 | 886,860 | +0.46(+1.50%) |
Dec 07, 2022 | 30.00 | 30.66 | 30.00 | 30.61 | 946,036 | +0.52(+1.72%) |
Dec 06, 2022 | 30.39 | 30.59 | 29.95 | 30.09 | 750,811 | -0.28(-0.93%) |
Dec 05, 2022 | 30.78 | 30.82 | 30.27 | 30.37 | 601,599 | -0.68(-2.18%) |
Dec 02, 2022 | 30.51 | 31.34 | 30.37 | 31.05 | 734,050 | +0.13(+0.43%) |
Dec 01, 2022 | 31.24 | 31.52 | 30.64 | 30.92 | 957,162 | +0.01(+0.03%) |
Nov 30, 2022 | 29.89 | 30.91 | 29.58 | 30.91 | 1,169,811 | +0.94(+3.13%) |
Nov 29, 2022 | 29.33 | 30.01 | 29.13 | 29.97 | 1,164,309 | +0.61(+2.08%) |
Nov 28, 2022 | 30.51 | 30.59 | 29.25 | 29.36 | 1,418,106 | -1.27(-4.15%) |
Nov 25, 2022 | 30.62 | 30.75 | 30.51 | 30.63 | 443,308 | +0.05(+0.15%) |
Nov 23, 2022 | 30.58 | 30.78 | 30.38 | 30.58 | 972,054 | +0.00(+0.00%) |
Nov 22, 2022 | 30.41 | 30.65 | 30.33 | 30.58 | 1,059,845 | -0.08(-0.27%) |
Nov 21, 2022 | 30.47 | 30.72 | 30.39 | 30.67 | 610,992 | +0.02(+0.06%) |
Nov 18, 2022 | 30.85 | 30.85 | 30.20 | 30.65 | 941,857 | +0.48(+1.58%) |
Nov 17, 2022 | 30.10 | 30.29 | 29.80 | 30.17 | 855,028 | -0.41(-1.35%) |
Nov 16, 2022 | 30.46 | 30.75 | 30.26 | 30.58 | 1,092,891 | +0.01(+0.03%) |
Nov 15, 2022 | 30.87 | 30.91 | 30.40 | 30.57 | 2,107,752 | +0.17(+0.55%) |
Nov 14, 2022 | 30.69 | 30.88 | 30.36 | 30.41 | 1,102,250 | -0.41(-1.34%) |
Nov 11, 2022 | 31.61 | 31.68 | 30.68 | 30.82 | 1,478,825 | -0.82(-2.60%) |
Nov 10, 2022 | 30.27 | 31.68 | 30.14 | 31.64 | 2,567,728 | +2.62(+9.03%) |
Nov 09, 2022 | 29.47 | 29.90 | 29.01 | 29.02 | 1,901,849 | -0.58(-1.96%) |
Nov 08, 2022 | 29.83 | 30.13 | 29.36 | 29.60 | 2,118,169 | -0.15(-0.50%) |
Nov 07, 2022 | 29.77 | 30.03 | 29.45 | 29.75 | 1,350,493 | +0.12(+0.41%) |
Nov 04, 2022 | 29.54 | 30.21 | 29.10 | 29.63 | 1,650,338 | +0.31(+1.05%) |
Nov 03, 2022 | 29.10 | 29.58 | 28.61 | 29.32 | 1,703,328 | -0.16(-0.54%) |
Nov 02, 2022 | 29.69 | 29.48 | 2,599,301 | -0.29(-0.97%) | ||
Nov 01, 2022 | 29.75 | 30.01 | 29.53 | 29.77 | 1,288,264 | +0.22(+0.73%) |
Oct 31, 2022 | 29.25 | 29.71 | 29.05 | 29.55 | 1,764,552 | -0.07(-0.25%) |
Oct 28, 2022 | 28.56 | 29.78 | 28.45 | 29.63 | 2,989,571 | +1.11(+3.88%) |
Oct 27, 2022 | 28.23 | 28.61 | 28.09 | 28.52 | 2,481,937 | +0.47(+1.66%) |
Oct 26, 2022 | 27.81 | 28.19 | 27.55 | 28.06 | 1,822,900 | +0.24(+0.87%) |
Oct 25, 2022 | 26.63 | 27.82 | 26.56 | 27.82 | 1,412,297 | +1.25(+4.70%) |
Oct 24, 2022 | 26.58 | 26.73 | 26.20 | 26.57 | 2,181,332 | +0.14(+0.53%) |
Oct 21, 2022 | 26.23 | 26.45 | 25.74 | 26.43 | 3,191,839 | +0.27(+1.03%) |
Oct 20, 2022 | 26.32 | 26.74 | 26.11 | 26.16 | 1,034,633 | -0.11(-0.43%) |
Oct 19, 2022 | 26.84 | 26.88 | 25.88 | 26.27 | 1,135,185 | -0.82(-3.03%) |
Oct 18, 2022 | 27.59 | 27.93 | 26.80 | 27.09 | 1,238,365 | -0.13(-0.48%) |
Oct 17, 2022 | 26.49 | 27.26 | 26.40 | 27.22 | 1,679,808 | +1.41(+5.45%) |
Oct 14, 2022 | 27.02 | 27.24 | 25.79 | 25.81 | 1,898,394 | -0.76(-2.88%) |
Oct 13, 2022 | 25.43 | 26.77 | 25.23 | 26.58 | 2,264,987 | +0.67(+2.59%) |
Oct 12, 2022 | 25.54 | 26.12 | 25.23 | 25.91 | 1,629,332 | +0.40(+1.57%) |
Oct 11, 2022 | 24.87 | 25.59 | 24.75 | 25.50 | 1,605,819 | +0.48(+1.94%) |
Oct 10, 2022 | 25.69 | 25.75 | 25.02 | 25.02 | 1,446,856 | -0.48(-1.90%) |
Oct 07, 2022 | 25.90 | 26.02 | 25.29 | 25.50 | 1,543,218 | -0.64(-2.46%) |
Oct 06, 2022 | 26.78 | 26.88 | 26.06 | 26.15 | 1,373,426 | -0.61(-2.26%) |
Oct 05, 2022 | 27.03 | 27.16 | 26.43 | 26.75 | 1,721,815 | -0.62(-2.28%) |
Oct 04, 2022 | 27.48 | 27.87 | 27.27 | 27.38 | 1,743,258 | +0.19(+0.69%) |
Oct 03, 2022 | 26.80 | 27.42 | 26.50 | 27.19 | 1,546,100 | +0.70(+2.64%) |
Sep 30, 2022 | 26.46 | 26.76 | 26.31 | 26.49 | 1,950,747 | +0.21(+0.78%) |
Sep 29, 2022 | 26.59 | 26.68 | 25.82 | 26.29 | 1,521,353 | -0.61(-2.28%) |
Sep 28, 2022 | 26.56 | 27.10 | 26.12 | 26.90 | 1,648,071 | +0.54(+2.04%) |
Sep 27, 2022 | 26.98 | 27.30 | 26.20 | 26.36 | 1,922,231 | -0.52(-1.93%) |
Sep 26, 2022 | 27.24 | 27.26 | 26.48 | 26.88 | 1,838,833 | -0.57(-2.06%) |
Sep 23, 2022 | 27.37 | 27.72 | 27.25 | 27.45 | 1,395,522 | -0.15(-0.54%) |
Sep 22, 2022 | 27.87 | 27.93 | 27.49 | 27.60 | 1,361,796 | -0.40(-1.43%) |
Sep 21, 2022 | 28.58 | 29.06 | 27.99 | 28.00 | 1,614,697 | -0.44(-1.53%) |
Sep 20, 2022 | 28.40 | 28.67 | 28.03 | 28.43 | 2,162,759 | -0.37(-1.29%) |
Sep 19, 2022 | 28.51 | 28.87 | 28.13 | 28.80 | 1,782,635 | +0.07(+0.26%) |
Sep 16, 2022 | 28.64 | 28.78 | 28.00 | 28.73 | 3,112,045 | -0.07(-0.23%) |
Sep 15, 2022 | 28.52 | 29.08 | 28.41 | 28.79 | 3,240,391 | +0.26(+0.91%) |
Sep 14, 2022 | 28.72 | 28.82 | 28.26 | 28.53 | 1,894,125 | -0.26(-0.90%) |
Sep 13, 2022 | 29.52 | 29.75 | 28.70 | 28.79 | 1,667,406 | -1.39(-4.61%) |
Sep 12, 2022 | 29.78 | 30.20 | 29.75 | 30.19 | 1,238,867 | +0.58(+1.97%) |
Sep 09, 2022 | 29.13 | 29.74 | 29.00 | 29.60 | 854,348 | +0.62(+2.15%) |
Sep 08, 2022 | 28.77 | 29.05 | 28.59 | 28.98 | 871,157 | +0.03(+0.10%) |
Sep 07, 2022 | 28.42 | 29.03 | 28.37 | 28.95 | 781,910 | +0.55(+1.93%) |
Sep 06, 2022 | 28.10 | 28.44 | 27.96 | 28.40 | 804,712 | +0.33(+1.19%) |
Sep 02, 2022 | 28.85 | 28.92 | 27.98 | 28.07 | 1,036,402 | -0.44(-1.53%) |
Sep 01, 2022 | 28.46 | 28.53 | 28.04 | 28.51 | 889,721 | -0.07(-0.26%) |
Aug 31, 2022 | 29.11 | 29.39 | 28.56 | 28.58 | 1,241,598 | -0.43(-1.47%) |
Aug 30, 2022 | 29.67 | 29.75 | 28.96 | 29.01 | 1,386,222 | -0.49(-1.66%) |
Aug 29, 2022 | 29.35 | 29.77 | 29.21 | 29.50 | 1,425,914 | -0.06(-0.19%) |
Aug 26, 2022 | 30.29 | 30.33 | 29.41 | 29.55 | 1,151,181 | -0.77(-2.53%) |
Aug 25, 2022 | 30.17 | 30.32 | 30.01 | 30.32 | 667,314 | +0.29(+0.95%) |
Aug 24, 2022 | 29.92 | 30.46 | 29.81 | 30.03 | 1,178,541 | +0.12(+0.40%) |
Aug 23, 2022 | 30.29 | 30.37 | 29.85 | 29.91 | 813,539 | -0.52(-1.70%) |
Aug 22, 2022 | 30.94 | 30.94 | 30.30 | 30.43 | 906,187 | -0.72(-2.31%) |
Aug 19, 2022 | 31.45 | 31.57 | 31.02 | 31.15 | 788,153 | -0.38(-1.20%) |
Aug 18, 2022 | 32.18 | 32.26 | 31.42 | 31.53 | 1,705,879 | -0.71(-2.21%) |
Aug 17, 2022 | 32.13 | 32.28 | 31.93 | 32.24 | 1,417,684 | -0.24(-0.74%) |
Aug 16, 2022 | 32.33 | 32.56 | 32.27 | 32.48 | 1,875,481 | +0.10(+0.31%) |
Aug 15, 2022 | 32.02 | 32.38 | 31.96 | 32.38 | 1,303,638 | +0.30(+0.92%) |
Aug 12, 2022 | 31.41 | 32.09 | 31.41 | 32.09 | 1,307,877 | +0.89(+2.84%) |
Aug 11, 2022 | 31.15 | 31.44 | 31.09 | 31.20 | 844,963 | +0.16(+0.51%) |
Aug 10, 2022 | 30.97 | 31.26 | 30.75 | 31.04 | 918,509 | +0.53(+1.73%) |
Aug 09, 2022 | 30.52 | 30.61 | 30.29 | 30.51 | 913,513 | +0.02(+0.06%) |
Aug 08, 2022 | 30.47 | 30.70 | 30.32 | 30.50 | 1,113,689 | +0.24(+0.79%) |
Aug 05, 2022 | 30.33 | 30.44 | 29.94 | 30.26 | 1,080,893 | -0.31(-1.03%) |
Aug 04, 2022 | 30.55 | 30.63 | 30.35 | 30.57 | 1,585,601 | +0.06(+0.21%) |
Aug 03, 2022 | 30.38 | 30.82 | 30.38 | 30.50 | 1,569,374 | +0.24(+0.79%) |
Aug 02, 2022 | 30.10 | 30.59 | 30.06 | 30.26 | 2,046,189 | +0.06(+0.18%) |
Aug 01, 2022 | 30.11 | 30.36 | 29.95 | 30.21 | 1,901,948 | -0.09(-0.31%) |
Jul 29, 2022 | 29.58 | 30.33 | 29.55 | 30.30 | 1,731,847 | +0.69(+2.34%) |
Jul 28, 2022 | 29.39 | 29.73 | 28.76 | 29.61 | 1,563,677 | +0.47(+1.62%) |
Jul 27, 2022 | 29.06 | 29.27 | 28.75 | 29.14 | 1,213,387 | +0.07(+0.25%) |
Jul 26, 2022 | 28.91 | 29.18 | 28.83 | 29.06 | 971,502 | +0.09(+0.32%) |
Jul 25, 2022 | 28.77 | 29.17 | 28.53 | 28.97 | 1,258,271 | +0.21(+0.74%) |
Jul 22, 2022 | 28.93 | 29.09 | 28.57 | 28.76 | 885,792 | +0.05(+0.16%) |
Jul 21, 2022 | 28.61 | 28.74 | 28.38 | 28.71 | 1,504,242 | +0.06(+0.22%) |
Jul 20, 2022 | 28.69 | 29.05 | 28.49 | 28.65 | 1,051,177 | +0.00(+0.00%) |
Jul 19, 2022 | 27.47 | 28.66 | 27.47 | 28.65 | 1,851,435 | +1.46(+5.35%) |
Jul 18, 2022 | 27.77 | 27.86 | 27.10 | 27.19 | 1,436,199 | -0.27(-0.97%) |
Jul 15, 2022 | 27.57 | 27.87 | 27.26 | 27.46 | 1,346,690 | +0.22(+0.81%) |
Jul 14, 2022 | 27.22 | 27.46 | 27.10 | 27.24 | 1,195,421 | -0.43(-1.56%) |
Jul 13, 2022 | 27.25 | 27.81 | 27.14 | 27.67 | 1,313,126 | +0.15(+0.54%) |
Jul 12, 2022 | 27.63 | 27.95 | 27.35 | 27.52 | 1,508,078 | -0.25(-0.90%) |
Jul 11, 2022 | 28.08 | 28.21 | 27.70 | 27.77 | 1,217,549 | -0.37(-1.31%) |
Jul 08, 2022 | 28.55 | 28.60 | 28.09 | 28.14 | 1,266,785 | -0.46(-1.61%) |
Jul 07, 2022 | 28.86 | 29.01 | 28.57 | 28.60 | 1,007,876 | -0.09(-0.32%) |
Jul 06, 2022 | 28.74 | 29.14 | 28.59 | 28.69 | 1,867,427 | -0.03(-0.10%) |
Jul 05, 2022 | 28.77 | 28.95 | 28.17 | 28.72 | 1,127,862 | -0.23(-0.80%) |
Jul 01, 2022 | 28.56 | 29.02 | 28.37 | 28.95 | 1,214,340 | +0.52(+1.81%) |
Jun 30, 2022 | 28.61 | 28.96 | 28.31 | 28.44 | 2,462,319 | -0.43(-1.50%) |
Jun 29, 2022 | 28.99 | 29.01 | 28.72 | 28.87 | 994,163 | -0.24(-0.82%) |
Jun 28, 2022 | 29.67 | 30.01 | 29.10 | 29.11 | 1,402,041 | -0.23(-0.78%) |
Jun 27, 2022 | 29.55 | 29.82 | 29.23 | 29.34 | 1,101,603 | -0.19(-0.65%) |
Jun 24, 2022 | 28.71 | 29.74 | 28.55 | 29.53 | 2,368,316 | +1.05(+3.70%) |
Jun 23, 2022 | 27.90 | 28.55 | 27.90 | 28.47 | 1,316,798 | +0.58(+2.07%) |
Jun 22, 2022 | 27.70 | 28.09 | 27.70 | 27.90 | 1,273,114 | -0.14(-0.49%) |
Jun 21, 2022 | 27.99 | 28.51 | 27.93 | 28.03 | 1,228,914 | +0.20(+0.73%) |
Jun 17, 2022 | 28.04 | 28.46 | 27.76 | 27.83 | 2,211,488 | +0.01(+0.03%) |
Jun 16, 2022 | 27.98 | 28.24 | 27.65 | 27.82 | 1,055,733 | -0.76(-2.66%) |
Jun 15, 2022 | 28.16 | 29.20 | 28.15 | 28.58 | 1,627,114 | +0.69(+2.47%) |
Jun 14, 2022 | 28.24 | 28.46 | 27.63 | 27.90 | 1,265,334 | -0.34(-1.20%) |
Jun 13, 2022 | 28.78 | 28.84 | 28.12 | 28.23 | 1,730,169 | -1.20(-4.08%) |
Jun 10, 2022 | 29.81 | 29.85 | 29.40 | 29.44 | 1,121,724 | -0.67(-2.22%) |
Jun 09, 2022 | 30.30 | 30.69 | 30.06 | 30.11 | 1,382,187 | -0.39(-1.29%) |
Jun 08, 2022 | 31.38 | 31.53 | 30.34 | 30.50 | 1,180,340 | -1.26(-3.96%) |
Jun 07, 2022 | 30.73 | 31.77 | 30.59 | 31.76 | 1,849,325 | +0.82(+2.64%) |
Jun 06, 2022 | 30.64 | 31.00 | 30.48 | 30.94 | 2,340,930 | +0.61(+2.00%) |
Jun 03, 2022 | 30.79 | 30.89 | 30.23 | 30.34 | 871,516 | -0.64(-2.07%) |
Jun 02, 2022 | 30.56 | 31.00 | 30.25 | 30.98 | 1,342,383 | +0.37(+1.20%) |