Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 26.99 | 27.00 | 26.45 | 26.56 | 3,057,898 | -0.49(-1.81%) |
May 05, 2023 | 26.62 | 27.39 | 26.58 | 27.05 | 3,181,004 | -0.57(-2.06%) |
May 04, 2023 | 27.34 | 28.19 | 27.29 | 27.62 | 7,190,659 | +0.40(+1.47%) |
May 03, 2023 | 27.17 | 27.38 | 26.83 | 27.22 | 3,257,267 | +0.25(+0.93%) |
May 02, 2023 | 25.73 | 27.03 | 25.73 | 26.97 | 4,641,193 | +1.23(+4.78%) |
May 01, 2023 | 26.22 | 26.40 | 25.72 | 25.74 | 2,210,596 | -0.02(-0.08%) |
Apr 28, 2023 | 26.04 | 26.14 | 25.68 | 25.76 | 3,179,885 | -0.29(-1.11%) |
Apr 27, 2023 | 25.71 | 26.09 | 25.60 | 26.05 | 7,324,311 | +0.16(+0.62%) |
Apr 26, 2023 | 26.38 | 26.48 | 25.85 | 25.89 | 2,256,178 | -0.25(-0.96%) |
Apr 25, 2023 | 25.84 | 26.28 | 25.63 | 26.14 | 2,698,502 | +0.30(+1.16%) |
Apr 24, 2023 | 25.72 | 25.90 | 25.49 | 25.84 | 3,438,421 | +0.03(+0.12%) |
Apr 21, 2023 | 25.86 | 26.08 | 25.54 | 25.81 | 3,309,133 | -0.06(-0.23%) |
Apr 20, 2023 | 26.04 | 26.16 | 25.81 | 25.87 | 2,662,821 | -0.02(-0.08%) |
Apr 19, 2023 | 25.52 | 26.01 | 25.50 | 25.89 | 2,607,999 | -0.13(-0.50%) |
Apr 18, 2023 | 25.94 | 26.39 | 25.94 | 26.02 | 2,364,025 | +0.08(+0.31%) |
Apr 17, 2023 | 26.01 | 26.11 | 25.68 | 25.94 | 2,993,533 | -0.35(-1.33%) |
Apr 14, 2023 | 26.35 | 26.41 | 25.85 | 26.29 | 3,743,508 | -0.47(-1.76%) |
Apr 13, 2023 | 26.75 | 27.05 | 26.39 | 26.76 | 5,681,195 | +0.37(+1.40%) |
Apr 12, 2023 | 26.62 | 26.75 | 26.25 | 26.39 | 3,654,355 | +0.22(+0.84%) |
Apr 11, 2023 | 26.42 | 26.72 | 26.15 | 26.17 | 3,097,904 | -0.12(-0.46%) |
Apr 10, 2023 | 26.30 | 26.43 | 26.14 | 26.29 | 3,392,036 | -0.30(-1.13%) |
Apr 06, 2023 | 26.59 | 0 | +0.10(+0.38%) | |||
Apr 05, 2023 | 26.65 | 26.96 | 26.20 | 26.49 | 7,369,496 | +0.10(+0.38%) |
Apr 04, 2023 | 25.20 | 26.53 | 25.18 | 26.39 | 4,870,079 | +1.16(+4.60%) |
Apr 03, 2023 | 25.06 | 25.55 | 24.87 | 25.23 | 5,121,423 | +0.14(+0.56%) |
Mar 31, 2023 | 25.21 | 25.37 | 24.88 | 25.09 | 3,331,045 | -0.10(-0.40%) |
Mar 30, 2023 | 25.21 | 25.33 | 24.91 | 25.19 | 2,845,004 | +0.05(+0.20%) |
Mar 29, 2023 | 25.13 | 25.43 | 25.01 | 25.14 | 2,944,636 | -0.28(-1.10%) |
Mar 28, 2023 | 25.36 | 25.49 | 25.14 | 25.42 | 7,110,786 | +0.16(+0.63%) |
Mar 27, 2023 | 24.63 | 25.28 | 24.54 | 25.26 | 6,217,708 | -0.18(-0.71%) |
Mar 24, 2023 | 25.37 | 25.73 | 25.15 | 25.44 | 4,339,085 | +0.35(+1.39%) |
Mar 23, 2023 | 24.87 | 25.33 | 24.68 | 25.09 | 5,809,686 | +0.38(+1.54%) |
Mar 22, 2023 | 24.31 | 24.88 | 24.22 | 24.71 | 4,879,144 | +0.46(+1.90%) |
Mar 21, 2023 | 24.43 | 24.45 | 23.92 | 24.25 | 5,045,821 | -0.64(-2.57%) |
Mar 20, 2023 | 25.02 | 25.28 | 24.73 | 24.89 | 9,821,960 | +0.00(+0.00%) |
Mar 17, 2023 | 24.34 | 25.10 | 24.02 | 24.89 | 15,256,375 | +1.03(+4.32%) |
Mar 16, 2023 | 24.12 | 24.18 | 23.38 | 23.86 | 6,848,116 | -0.19(-0.79%) |
Mar 15, 2023 | 24.04 | 24.16 | 23.64 | 24.05 | 8,969,172 | +0.72(+3.09%) |
Mar 14, 2023 | 23.29 | 23.43 | 23.04 | 23.33 | 6,906,408 | -0.05(-0.21%) |
Mar 13, 2023 | 22.86 | 23.73 | 22.82 | 23.38 | 10,527,521 | +1.37(+6.22%) |
Mar 10, 2023 | 21.90 | 22.47 | 21.89 | 22.01 | 10,572,244 | +0.49(+2.28%) |
Mar 09, 2023 | 21.69 | 21.82 | 21.43 | 21.52 | 10,348,173 | -0.02(-0.09%) |
Mar 08, 2023 | 21.70 | 21.96 | 21.50 | 21.54 | 5,858,264 | -0.14(-0.65%) |
Mar 07, 2023 | 22.00 | 22.06 | 21.56 | 21.68 | 5,246,481 | -0.53(-2.39%) |
Mar 06, 2023 | 22.35 | 22.44 | 22.04 | 22.21 | 11,087,232 | -0.26(-1.16%) |
Mar 03, 2023 | 22.55 | 22.59 | 22.26 | 22.47 | 2,652,222 | +0.21(+0.94%) |
Mar 02, 2023 | 22.04 | 22.28 | 21.96 | 22.26 | 4,629,757 | +0.04(+0.18%) |
Mar 01, 2023 | 22.37 | 22.45 | 22.10 | 22.22 | 10,970,169 | +0.17(+0.77%) |
Feb 28, 2023 | 21.67 | 22.18 | 21.58 | 22.05 | 15,675,579 | +0.34(+1.57%) |
Feb 27, 2023 | 21.61 | 21.81 | 21.52 | 21.71 | 9,460,959 | -0.06(-0.28%) |
Feb 24, 2023 | 21.62 | 21.79 | 21.57 | 21.77 | 3,919,046 | +0.00(+0.00%) |
Feb 23, 2023 | 21.82 | 22.02 | 21.73 | 21.77 | 9,496,710 | -0.19(-0.87%) |
Feb 22, 2023 | 22.34 | 22.36 | 21.83 | 21.96 | 8,344,627 | -0.51(-2.27%) |
Feb 21, 2023 | 22.59 | 22.65 | 22.30 | 22.47 | 2,802,825 | -0.10(-0.44%) |
Feb 17, 2023 | 22.57 | 0 | -0.23(-1.01%) | |||
Feb 16, 2023 | 22.70 | 22.95 | 22.35 | 22.80 | 5,713,349 | -0.20(-0.87%) |
Feb 15, 2023 | 23.22 | 23.33 | 22.70 | 23.00 | 6,351,003 | -0.78(-3.28%) |
Feb 14, 2023 | 23.79 | 23.84 | 23.36 | 23.78 | 5,702,027 | -0.12(-0.50%) |
Feb 13, 2023 | 23.70 | 23.99 | 23.70 | 23.90 | 1,770,181 | -0.04(-0.17%) |
Feb 10, 2023 | 23.80 | 24.09 | 23.66 | 23.94 | 6,888,693 | -0.04(-0.17%) |
Feb 09, 2023 | 24.83 | 24.95 | 23.70 | 23.98 | 10,262,069 | -0.69(-2.80%) |
Feb 08, 2023 | 24.91 | 24.94 | 24.32 | 24.67 | 4,406,709 | -0.14(-0.56%) |
Feb 07, 2023 | 24.70 | 25.01 | 24.48 | 24.81 | 6,214,893 | +0.16(+0.65%) |
Feb 06, 2023 | 24.45 | 24.79 | 24.33 | 24.65 | 3,239,040 | +0.09(+0.37%) |
Feb 03, 2023 | 25.21 | 25.23 | 24.39 | 24.56 | 5,166,439 | -1.22(-4.73%) |
Feb 02, 2023 | 26.77 | 26.79 | 25.54 | 25.78 | 7,023,878 | -0.74(-2.79%) |
Feb 01, 2023 | 25.90 | 26.75 | 25.84 | 26.52 | 4,308,288 | +0.50(+1.92%) |
Jan 31, 2023 | 26.00 | 26.10 | 25.82 | 26.02 | 6,844,772 | -0.04(-0.15%) |
Jan 30, 2023 | 26.13 | 26.35 | 25.97 | 26.06 | 2,758,376 | -0.13(-0.50%) |
Jan 27, 2023 | 26.07 | 26.28 | 25.86 | 26.19 | 12,325,431 | -0.02(-0.08%) |
Jan 26, 2023 | 26.20 | 26.30 | 25.92 | 26.21 | 11,298,521 | -0.27(-1.02%) |
Jan 25, 2023 | 25.72 | 26.54 | 25.70 | 26.48 | 3,254,911 | +0.53(+2.04%) |
Jan 24, 2023 | 25.67 | 25.98 | 25.44 | 25.95 | 4,178,756 | +0.26(+1.01%) |
Jan 23, 2023 | 25.05 | 25.77 | 25.00 | 25.69 | 5,475,082 | +0.34(+1.34%) |
Jan 20, 2023 | 25.08 | 25.39 | 24.97 | 25.35 | 3,142,698 | +0.13(+0.52%) |
Jan 19, 2023 | 24.88 | 25.40 | 24.77 | 25.22 | 3,449,913 | +0.37(+1.49%) |
Jan 18, 2023 | 25.32 | 25.49 | 24.81 | 24.85 | 4,544,302 | -0.27(-1.07%) |
Jan 17, 2023 | 25.98 | 26.06 | 25.02 | 25.12 | 3,886,390 | -0.98(-3.75%) |
Jan 16, 2023 | 26.07 | 26.35 | 26.07 | 26.10 | 667,859 | -0.20(-0.76%) |
Jan 13, 2023 | 26.12 | 26.57 | 26.10 | 26.30 | 4,577,763 | +0.31(+1.19%) |
Jan 12, 2023 | 26.10 | 26.23 | 25.80 | 25.99 | 7,110,765 | +0.19(+0.74%) |
Jan 11, 2023 | 26.09 | 26.17 | 25.45 | 25.80 | 3,241,360 | -0.26(-1.00%) |
Jan 10, 2023 | 25.47 | 26.11 | 25.27 | 26.06 | 3,684,554 | +0.65(+2.56%) |
Jan 09, 2023 | 25.81 | 25.92 | 25.37 | 25.41 | 5,555,954 | -0.21(-0.82%) |
Jan 06, 2023 | 25.82 | 25.87 | 25.13 | 25.62 | 4,986,427 | +0.12(+0.47%) |
Jan 05, 2023 | 25.24 | 25.56 | 24.90 | 25.50 | 4,149,355 | +0.05(+0.20%) |
Jan 04, 2023 | 24.59 | 25.71 | 24.51 | 25.45 | 6,012,372 | +1.08(+4.43%) |
Jan 03, 2023 | 23.85 | 24.43 | 23.85 | 24.37 | 5,098,641 | +1.16(+5.00%) |
Dec 30, 2022 | 23.21 | 0 | -0.13(-0.56%) | |||
Dec 29, 2022 | 23.54 | 23.67 | 23.32 | 23.34 | 6,640,816 | -0.08(-0.34%) |
Dec 28, 2022 | 23.80 | 23.85 | 23.27 | 23.42 | 8,825,441 | -0.19(-0.80%) |
Dec 23, 2022 | 23.61 | 0 | +0.03(+0.13%) | |||
Dec 22, 2022 | 23.48 | 23.72 | 23.21 | 23.58 | 5,180,050 | -0.21(-0.88%) |
Dec 21, 2022 | 23.69 | 24.06 | 23.60 | 23.79 | 6,527,668 | +0.27(+1.15%) |
Dec 20, 2022 | 22.98 | 23.71 | 22.95 | 23.52 | 11,061,710 | +0.94(+4.16%) |
Dec 19, 2022 | 23.07 | 23.16 | 22.50 | 22.58 | 14,632,416 | -0.56(-2.42%) |
Dec 16, 2022 | 22.70 | 23.34 | 22.65 | 23.14 | 18,984,112 | +0.38(+1.67%) |
Dec 15, 2022 | 23.09 | 23.28 | 22.74 | 22.76 | 12,353,487 | -0.83(-3.52%) |
Dec 14, 2022 | 23.62 | 23.87 | 23.30 | 23.59 | 7,902,682 | -0.07(-0.30%) |
Dec 13, 2022 | 23.60 | 23.86 | 23.26 | 23.66 | 12,404,575 | +0.89(+3.91%) |
Dec 12, 2022 | 22.44 | 22.81 | 22.24 | 22.77 | 9,512,983 | +0.11(+0.49%) |
Dec 09, 2022 | 23.17 | 23.42 | 22.62 | 22.66 | 3,982,072 | -0.16(-0.70%) |
Dec 08, 2022 | 23.12 | 23.20 | 22.77 | 22.82 | 7,349,850 | -0.21(-0.91%) |
Dec 07, 2022 | 22.62 | 23.31 | 22.61 | 23.03 | 8,462,553 | +0.56(+2.49%) |
Dec 06, 2022 | 22.83 | 23.03 | 22.35 | 22.47 | 6,051,358 | -0.01(-0.04%) |
Dec 05, 2022 | 22.61 | 22.84 | 22.38 | 22.48 | 14,379,825 | -0.38(-1.66%) |
Dec 02, 2022 | 22.60 | 23.06 | 22.33 | 22.86 | 14,696,048 | -0.15(-0.65%) |
Dec 01, 2022 | 22.48 | 23.27 | 22.43 | 23.01 | 9,107,859 | +1.06(+4.83%) |
Nov 30, 2022 | 21.69 | 22.10 | 21.53 | 21.95 | 7,767,672 | +0.37(+1.71%) |
Nov 29, 2022 | 21.10 | 21.68 | 21.05 | 21.58 | 16,133,212 | +0.64(+3.06%) |
Nov 28, 2022 | 21.57 | 21.65 | 20.92 | 20.94 | 4,052,732 | -0.57(-2.65%) |
Nov 25, 2022 | 21.70 | 21.77 | 21.43 | 21.51 | 4,522,877 | -0.44(-2.00%) |
Nov 24, 2022 | 21.87 | 21.97 | 21.78 | 21.95 | 2,180,393 | +0.23(+1.06%) |
Nov 23, 2022 | 21.37 | 21.77 | 21.31 | 21.72 | 6,516,769 | +0.26(+1.21%) |
Nov 22, 2022 | 20.77 | 21.49 | 20.63 | 21.46 | 5,715,397 | +0.82(+3.97%) |
Nov 21, 2022 | 20.80 | 20.84 | 20.42 | 20.64 | 16,269,755 | -0.27(-1.29%) |
Nov 18, 2022 | 20.87 | 20.92 | 20.59 | 20.91 | 5,506,039 | +0.18(+0.87%) |
Nov 17, 2022 | 20.68 | 20.83 | 20.51 | 20.73 | 11,604,056 | -0.32(-1.52%) |
Nov 16, 2022 | 21.12 | 21.47 | 21.03 | 21.05 | 13,517,048 | -0.21(-0.99%) |
Nov 15, 2022 | 21.77 | 21.86 | 20.98 | 21.26 | 4,798,364 | -0.31(-1.44%) |
Nov 14, 2022 | 21.65 | 21.80 | 21.29 | 21.57 | 15,087,963 | -0.24(-1.10%) |
Nov 11, 2022 | 21.88 | 22.03 | 21.65 | 21.81 | 3,185,283 | -0.09(-0.41%) |
Nov 10, 2022 | 21.63 | 21.94 | 21.36 | 21.90 | 12,538,090 | +1.15(+5.54%) |
Nov 09, 2022 | 20.92 | 21.21 | 20.55 | 20.75 | 6,100,499 | -0.23(-1.10%) |
Nov 08, 2022 | 19.70 | 21.17 | 19.64 | 20.98 | 10,415,558 | +1.34(+6.82%) |
Nov 07, 2022 | 19.26 | 19.67 | 19.18 | 19.64 | 10,306,981 | +0.51(+2.67%) |
Nov 04, 2022 | 18.55 | 19.18 | 18.36 | 19.13 | 14,075,192 | +1.15(+6.40%) |
Nov 03, 2022 | 19.60 | 19.76 | 17.88 | 17.98 | 19,096,746 | -1.62(-8.27%) |
Nov 02, 2022 | 20.69 | 19.58 | 19.60 | 12,571,630 | -0.98(-4.76%) | |
Nov 01, 2022 | 20.88 | 21.03 | 20.57 | 20.58 | 5,736,379 | +0.09(+0.44%) |
Oct 31, 2022 | 20.70 | 20.85 | 20.46 | 20.49 | 4,865,284 | -0.33(-1.59%) |
Oct 28, 2022 | 20.80 | 21.00 | 20.69 | 20.82 | 3,406,163 | -0.17(-0.81%) |
Oct 27, 2022 | 21.28 | 21.34 | 20.97 | 20.99 | 7,307,398 | -0.29(-1.36%) |
Oct 26, 2022 | 20.91 | 21.55 | 20.91 | 21.28 | 2,596,006 | +0.51(+2.46%) |
Oct 25, 2022 | 20.66 | 20.93 | 20.60 | 20.77 | 2,604,131 | +0.15(+0.73%) |
Oct 24, 2022 | 20.33 | 20.64 | 20.14 | 20.62 | 3,647,728 | +0.10(+0.49%) |
Oct 21, 2022 | 20.14 | 20.65 | 19.98 | 20.52 | 5,179,243 | +0.52(+2.60%) |
Oct 20, 2022 | 19.84 | 20.47 | 19.81 | 20.00 | 3,139,945 | +0.09(+0.45%) |
Oct 19, 2022 | 20.01 | 20.10 | 19.78 | 19.91 | 3,701,375 | -0.40(-1.97%) |
Oct 18, 2022 | 20.27 | 20.47 | 20.15 | 20.31 | 2,215,461 | +0.26(+1.30%) |
Oct 17, 2022 | 20.00 | 20.38 | 19.98 | 20.05 | 6,286,633 | +0.39(+1.98%) |
Oct 14, 2022 | 20.02 | 20.10 | 19.63 | 19.66 | 4,259,733 | -0.53(-2.63%) |
Oct 13, 2022 | 20.20 | 20.31 | 19.44 | 20.19 | 7,592,142 | -0.65(-3.12%) |
Oct 12, 2022 | 20.78 | 21.13 | 20.58 | 20.84 | 3,557,926 | +0.10(+0.48%) |
Oct 11, 2022 | 21.07 | 21.28 | 20.72 | 20.74 | 4,901,836 | -0.54(-2.54%) |
Oct 07, 2022 | 21.28 | 0 | -0.92(-4.14%) | |||
Oct 06, 2022 | 21.66 | 22.22 | 21.56 | 22.20 | 6,844,510 | +0.53(+2.45%) |
Oct 05, 2022 | 21.39 | 21.73 | 21.10 | 21.67 | 5,258,496 | -0.04(-0.18%) |
Oct 04, 2022 | 22.06 | 22.39 | 21.70 | 21.71 | 5,728,374 | +0.00(+0.00%) |
Oct 03, 2022 | 21.49 | 21.72 | 21.18 | 21.71 | 4,801,409 | +0.30(+1.40%) |
Sep 30, 2022 | 20.63 | 21.71 | 20.58 | 21.41 | 8,157,744 | +0.73(+3.53%) |
Sep 29, 2022 | 20.23 | 20.69 | 20.10 | 20.68 | 7,010,620 | +0.31(+1.52%) |
Sep 28, 2022 | 19.69 | 20.40 | 19.69 | 20.37 | 5,643,493 | +1.00(+5.16%) |
Sep 27, 2022 | 19.73 | 19.94 | 19.35 | 19.37 | 7,163,210 | -0.11(-0.56%) |
Sep 26, 2022 | 19.57 | 19.81 | 19.25 | 19.48 | 20,375,314 | -0.18(-0.92%) |
Sep 23, 2022 | 19.95 | 19.97 | 19.37 | 19.66 | 10,327,986 | -0.68(-3.34%) |
Sep 22, 2022 | 20.55 | 20.82 | 20.22 | 20.34 | 8,538,721 | -0.08(-0.39%) |
Sep 21, 2022 | 20.24 | 20.76 | 20.00 | 20.42 | 6,952,464 | +0.30(+1.49%) |
Sep 20, 2022 | 20.35 | 20.35 | 19.82 | 20.12 | 11,252,641 | -0.43(-2.09%) |
Sep 19, 2022 | 20.12 | 20.55 | 20.05 | 20.55 | 17,196,684 | +0.22(+1.08%) |
Sep 16, 2022 | 19.81 | 20.59 | 19.72 | 20.33 | 11,777,134 | +0.32(+1.60%) |
Sep 15, 2022 | 20.38 | 20.48 | 19.80 | 20.01 | 3,427,954 | -0.51(-2.49%) |
Sep 14, 2022 | 20.57 | 20.80 | 20.48 | 20.52 | 9,947,695 | +0.07(+0.34%) |
Sep 13, 2022 | 20.22 | 20.70 | 20.15 | 20.45 | 11,254,215 | -0.26(-1.26%) |
Sep 12, 2022 | 21.04 | 21.09 | 20.62 | 20.71 | 14,216,208 | -0.02(-0.10%) |
Sep 09, 2022 | 20.61 | 20.80 | 20.50 | 20.73 | 11,393,185 | +0.31(+1.52%) |
Sep 08, 2022 | 20.05 | 20.47 | 19.98 | 20.42 | 8,933,257 | +0.28(+1.39%) |
Sep 07, 2022 | 19.52 | 20.35 | 19.43 | 20.14 | 8,415,895 | +0.65(+3.34%) |
Sep 06, 2022 | 19.68 | 19.87 | 19.36 | 19.49 | 11,488,828 | -0.09(-0.46%) |
Sep 02, 2022 | 19.58 | 0 | +0.43(+2.25%) | |||
Sep 01, 2022 | 19.21 | 19.57 | 19.13 | 19.15 | 10,730,142 | -0.35(-1.79%) |
Aug 31, 2022 | 19.49 | 19.78 | 19.44 | 19.50 | 5,935,292 | -0.13(-0.66%) |
Aug 30, 2022 | 19.70 | 19.77 | 19.44 | 19.63 | 5,533,006 | -0.33(-1.65%) |
Aug 29, 2022 | 20.06 | 20.29 | 19.89 | 19.96 | 26,779,716 | -0.21(-1.04%) |
Aug 26, 2022 | 21.15 | 21.28 | 20.03 | 20.17 | 12,040,412 | -0.98(-4.63%) |
Aug 25, 2022 | 21.38 | 21.38 | 20.90 | 21.15 | 17,273,992 | -0.04(-0.19%) |
Aug 24, 2022 | 21.00 | 21.24 | 20.80 | 21.19 | 3,551,760 | +0.20(+0.95%) |
Aug 23, 2022 | 21.16 | 21.62 | 20.96 | 20.99 | 9,690,678 | -0.12(-0.57%) |
Aug 22, 2022 | 20.63 | 21.25 | 20.63 | 21.11 | 13,529,514 | +0.25(+1.20%) |
Aug 19, 2022 | 21.16 | 21.23 | 20.82 | 20.86 | 8,264,167 | -0.34(-1.60%) |
Aug 18, 2022 | 21.26 | 21.42 | 21.16 | 21.20 | 6,775,624 | -0.01(-0.05%) |
Aug 17, 2022 | 21.60 | 21.67 | 21.21 | 21.21 | 10,601,740 | -0.44(-2.03%) |
Aug 16, 2022 | 21.36 | 21.66 | 21.30 | 21.65 | 6,636,498 | +0.15(+0.70%) |
Aug 15, 2022 | 21.01 | 21.52 | 20.97 | 21.50 | 17,100,984 | +0.13(+0.61%) |
Aug 12, 2022 | 21.08 | 21.51 | 21.05 | 21.37 | 5,628,909 | +0.42(+2.00%) |
Aug 11, 2022 | 21.14 | 21.33 | 20.91 | 20.95 | 9,517,186 | -0.15(-0.71%) |
Aug 10, 2022 | 21.31 | 21.41 | 20.90 | 21.10 | 14,459,063 | -0.06(-0.28%) |
Aug 09, 2022 | 21.05 | 21.20 | 20.60 | 21.16 | 15,262,339 | +0.32(+1.54%) |
Aug 08, 2022 | 20.65 | 21.16 | 20.50 | 20.84 | 10,243,623 | +0.67(+3.32%) |
Aug 05, 2022 | 20.01 | 20.19 | 19.71 | 20.17 | 6,195,625 | -0.12(-0.59%) |
Aug 04, 2022 | 19.85 | 20.59 | 19.85 | 20.29 | 8,333,985 | +0.77(+3.94%) |
Aug 03, 2022 | 20.02 | 20.14 | 19.38 | 19.52 | 7,521,973 | -0.45(-2.25%) |
Aug 02, 2022 | 20.45 | 20.92 | 19.95 | 19.97 | 8,932,660 | -0.21(-1.04%) |
Jul 29, 2022 | 20.18 | 0 | +0.15(+0.75%) | |||
Jul 28, 2022 | 20.38 | 20.46 | 19.89 | 20.03 | 4,059,144 | +0.26(+1.32%) |
Jul 27, 2022 | 19.59 | 19.87 | 19.38 | 19.77 | 3,981,577 | +0.07(+0.36%) |
Jul 26, 2022 | 19.31 | 19.70 | 19.29 | 19.70 | 3,216,413 | +0.56(+2.93%) |
Jul 25, 2022 | 19.70 | 19.95 | 19.02 | 19.14 | 5,043,363 | -0.66(-3.33%) |
Jul 22, 2022 | 20.12 | 20.40 | 19.61 | 19.80 | 4,417,292 | -0.17(-0.85%) |
Jul 21, 2022 | 20.01 | 20.33 | 19.89 | 19.97 | 7,511,968 | +0.08(+0.40%) |
Jul 20, 2022 | 20.59 | 20.66 | 19.88 | 19.89 | 3,882,118 | -0.77(-3.73%) |
Jul 19, 2022 | 20.46 | 20.74 | 20.30 | 20.66 | 6,470,979 | +0.11(+0.54%) |
Jul 18, 2022 | 20.63 | 20.81 | 20.53 | 20.55 | 3,428,754 | +0.15(+0.74%) |
Jul 15, 2022 | 20.72 | 20.73 | 20.07 | 20.40 | 3,793,287 | -0.27(-1.31%) |
Jul 14, 2022 | 20.95 | 20.95 | 20.14 | 20.67 | 8,295,320 | -0.73(-3.41%) |
Jul 13, 2022 | 21.21 | 21.92 | 21.01 | 21.40 | 5,997,695 | +0.02(+0.09%) |
Jul 12, 2022 | 22.06 | 22.13 | 21.32 | 21.38 | 3,602,135 | -0.68(-3.08%) |
Jul 11, 2022 | 22.17 | 22.49 | 21.98 | 22.06 | 3,330,640 | -0.21(-0.94%) |
Jul 08, 2022 | 22.39 | 22.62 | 22.12 | 22.27 | 2,643,953 | -0.12(-0.54%) |
Jul 07, 2022 | 22.56 | 22.85 | 22.23 | 22.39 | 6,092,167 | -0.06(-0.27%) |
Jul 06, 2022 | 22.68 | 22.82 | 21.94 | 22.45 | 14,582,611 | -0.24(-1.06%) |
Jul 05, 2022 | 23.40 | 23.64 | 22.31 | 22.69 | 5,352,887 | -1.05(-4.42%) |
Jul 04, 2022 | 22.95 | 23.81 | 22.95 | 23.74 | 2,321,229 | +0.98(+4.31%) |
Jun 30, 2022 | 22.76 | 0 | -0.96(-4.05%) | |||
Jun 29, 2022 | 24.23 | 24.41 | 23.57 | 23.72 | 3,826,160 | -0.17(-0.71%) |
Jun 28, 2022 | 24.55 | 24.61 | 23.87 | 23.89 | 3,564,074 | -0.63(-2.57%) |
Jun 27, 2022 | 24.24 | 24.54 | 24.14 | 24.52 | 4,636,950 | +0.29(+1.20%) |
Jun 24, 2022 | 23.99 | 24.33 | 23.63 | 24.23 | 3,348,686 | +0.17(+0.71%) |
Jun 23, 2022 | 25.17 | 25.38 | 23.91 | 24.06 | 3,091,685 | -1.05(-4.18%) |
Jun 22, 2022 | 25.37 | 25.72 | 25.04 | 25.11 | 9,093,599 | -0.19(-0.75%) |
Jun 21, 2022 | 25.33 | 25.66 | 25.28 | 25.30 | 8,535,361 | -0.31(-1.21%) |
Jun 20, 2022 | 25.54 | 25.77 | 25.52 | 25.61 | 3,742,952 | +0.12(+0.47%) |
Jun 17, 2022 | 25.81 | 25.95 | 25.22 | 25.49 | 14,042,360 | -0.39(-1.51%) |
Jun 16, 2022 | 25.25 | 26.08 | 24.93 | 25.88 | 3,739,211 | +0.67(+2.66%) |
Jun 15, 2022 | 25.75 | 25.84 | 24.75 | 25.21 | 4,623,999 | +0.00(+0.00%) |
Jun 14, 2022 | 25.94 | 26.07 | 25.02 | 25.21 | 7,942,755 | -0.72(-2.78%) |
Jun 13, 2022 | 26.16 | 26.45 | 25.79 | 25.93 | 6,834,671 | -0.96(-3.57%) |
Jun 10, 2022 | 25.35 | 27.01 | 25.22 | 26.89 | 9,799,349 | +1.36(+5.33%) |
Jun 09, 2022 | 25.99 | 26.08 | 25.42 | 25.53 | 9,240,708 | -0.55(-2.11%) |
Jun 08, 2022 | 25.87 | 26.24 | 25.75 | 26.08 | 3,394,678 | +0.10(+0.38%) |
Jun 07, 2022 | 25.64 | 26.03 | 25.63 | 25.98 | 2,750,630 | +0.22(+0.85%) |
Jun 06, 2022 | 26.13 | 26.17 | 25.63 | 25.76 | 4,559,202 | -0.28(-1.08%) |
Jun 03, 2022 | 26.07 | 26.28 | 25.95 | 26.04 | 1,780,898 | -0.36(-1.36%) |
Jun 02, 2022 | 26.17 | 26.58 | 26.13 | 26.40 | 2,912,690 | +0.64(+2.48%) |