Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.62 | 31.27 | 29.41 | 31.05 | 28,524,986 | +1.35(+4.55%) |
Apr 27, 2023 | 30.07 | 30.17 | 29.22 | 29.70 | 27,287,844 | +0.02(+0.07%) |
Apr 26, 2023 | 29.70 | 30.12 | 29.46 | 29.68 | 14,276,211 | +0.09(+0.30%) |
Apr 25, 2023 | 30.34 | 30.47 | 29.55 | 29.59 | 20,384,720 | -1.09(-3.55%) |
Apr 24, 2023 | 30.68 | 31.06 | 30.23 | 30.68 | 14,593,976 | -0.15(-0.49%) |
Apr 21, 2023 | 31.36 | 31.46 | 29.71 | 30.83 | 40,543,208 | -0.67(-2.13%) |
Apr 20, 2023 | 31.52 | 32.04 | 31.40 | 31.50 | 12,745,144 | -0.54(-1.69%) |
Apr 19, 2023 | 31.35 | 32.37 | 31.16 | 32.04 | 13,819,241 | +0.31(+0.98%) |
Apr 18, 2023 | 32.37 | 32.93 | 31.61 | 31.73 | 18,676,296 | -0.35(-1.09%) |
Apr 17, 2023 | 32.19 | 32.19 | 31.63 | 32.08 | 25,200,556 | +0.60(+1.91%) |
Apr 14, 2023 | 31.31 | 31.62 | 30.93 | 31.48 | 11,851,876 | +0.04(+0.13%) |
Apr 13, 2023 | 30.83 | 31.59 | 30.69 | 31.44 | 15,077,190 | +0.85(+2.78%) |
Apr 12, 2023 | 31.19 | 31.45 | 30.40 | 30.59 | 15,959,529 | -0.53(-1.70%) |
Apr 11, 2023 | 31.75 | 31.80 | 30.88 | 31.12 | 16,897,210 | -0.62(-1.95%) |
Apr 10, 2023 | 30.96 | 31.79 | 30.61 | 31.74 | 16,455,659 | +0.56(+1.80%) |
Apr 06, 2023 | 30.93 | 31.49 | 30.50 | 31.18 | 14,486,937 | +0.06(+0.19%) |
Apr 05, 2023 | 30.95 | 31.23 | 30.47 | 31.12 | 17,306,136 | -0.27(-0.86%) |
Apr 04, 2023 | 31.94 | 32.13 | 31.29 | 31.39 | 15,145,465 | -0.07(-0.22%) |
Apr 03, 2023 | 31.50 | 31.75 | 31.17 | 31.46 | 23,526,188 | -0.24(-0.76%) |
Mar 31, 2023 | 31.42 | 31.84 | 31.21 | 31.70 | 14,824,609 | +0.51(+1.64%) |
Mar 30, 2023 | 31.50 | 31.85 | 30.88 | 31.19 | 16,257,947 | +0.32(+1.04%) |
Mar 29, 2023 | 30.62 | 30.90 | 30.20 | 30.87 | 18,911,780 | +0.80(+2.66%) |
Mar 28, 2023 | 30.53 | 30.86 | 29.98 | 30.07 | 23,147,980 | -0.55(-1.80%) |
Mar 27, 2023 | 31.03 | 31.04 | 30.14 | 30.62 | 17,916,148 | -0.13(-0.42%) |
Mar 24, 2023 | 30.94 | 31.15 | 30.29 | 30.75 | 14,786,755 | -0.43(-1.38%) |
Mar 23, 2023 | 31.88 | 32.20 | 30.75 | 31.18 | 16,806,402 | -0.34(-1.08%) |
Mar 22, 2023 | 32.58 | 32.72 | 31.50 | 31.52 | 24,632,758 | -1.34(-4.08%) |
Mar 21, 2023 | 32.33 | 33.14 | 32.23 | 32.86 | 19,779,232 | +0.93(+2.91%) |
Mar 20, 2023 | 31.60 | 32.36 | 31.46 | 31.93 | 14,154,751 | +0.15(+0.47%) |
Mar 17, 2023 | 32.38 | 32.47 | 31.51 | 31.78 | 27,102,504 | -0.95(-2.90%) |
Mar 16, 2023 | 31.59 | 32.90 | 31.55 | 32.73 | 20,085,520 | +0.76(+2.38%) |
Mar 15, 2023 | 31.83 | 32.23 | 31.39 | 31.97 | 28,417,204 | -0.39(-1.21%) |
Mar 14, 2023 | 32.94 | 33.42 | 32.16 | 32.36 | 34,233,272 | +1.54(+5.00%) |
Mar 13, 2023 | 30.58 | 31.09 | 29.97 | 30.82 | 24,073,708 | -0.29(-0.93%) |
Mar 10, 2023 | 32.00 | 32.03 | 30.77 | 31.11 | 32,553,664 | -1.21(-3.74%) |
Mar 09, 2023 | 34.41 | 34.52 | 32.28 | 32.32 | 27,614,656 | -1.69(-4.97%) |
Mar 08, 2023 | 34.01 | 34.63 | 33.52 | 34.01 | 16,117,028 | -0.13(-0.38%) |
Mar 07, 2023 | 33.85 | 35.00 | 33.60 | 34.14 | 25,546,544 | +0.26(+0.77%) |
Mar 06, 2023 | 34.58 | 35.11 | 33.85 | 33.88 | 18,908,546 | -0.69(-2.00%) |
Mar 03, 2023 | 34.00 | 34.59 | 33.80 | 34.57 | 14,990,582 | +0.88(+2.61%) |
Mar 02, 2023 | 32.54 | 33.80 | 32.23 | 33.69 | 17,967,704 | +0.70(+2.12%) |
Mar 01, 2023 | 33.43 | 33.58 | 32.89 | 32.99 | 14,395,152 | -0.27(-0.81%) |
Feb 28, 2023 | 33.75 | 34.00 | 33.16 | 33.26 | 17,139,424 | -0.29(-0.86%) |
Feb 27, 2023 | 33.67 | 33.85 | 33.06 | 33.55 | 19,063,952 | +0.15(+0.45%) |
Feb 24, 2023 | 33.70 | 33.92 | 33.02 | 33.40 | 19,101,036 | -1.07(-3.10%) |
Feb 23, 2023 | 34.79 | 34.80 | 33.70 | 34.47 | 23,658,064 | -0.07(-0.20%) |
Feb 22, 2023 | 34.35 | 35.17 | 34.22 | 34.54 | 23,281,256 | +0.34(+0.99%) |
Feb 21, 2023 | 33.78 | 34.39 | 33.49 | 34.20 | 24,681,454 | -0.57(-1.64%) |
Feb 17, 2023 | 35.96 | 36.23 | 34.57 | 34.77 | 27,946,748 | -1.45(-4.00%) |
Feb 16, 2023 | 35.60 | 36.73 | 35.45 | 36.22 | 28,169,720 | -0.01(-0.03%) |
Feb 15, 2023 | 35.01 | 36.24 | 34.72 | 36.23 | 31,449,078 | +1.00(+2.84%) |
Feb 14, 2023 | 33.11 | 35.36 | 32.72 | 35.23 | 38,838,592 | +1.79(+5.35%) |
Feb 13, 2023 | 34.50 | 34.52 | 33.35 | 33.44 | 35,007,488 | -0.86(-2.51%) |
Feb 10, 2023 | 34.40 | 35.40 | 34.05 | 34.30 | 42,497,380 | -1.59(-4.43%) |
Feb 09, 2023 | 36.89 | 37.36 | 35.65 | 35.89 | 43,930,528 | -0.94(-2.55%) |
Feb 08, 2023 | 37.43 | 37.58 | 34.50 | 36.83 | 109,519,896 | +1.93(+5.53%) |
Feb 07, 2023 | 33.66 | 35.06 | 33.41 | 34.90 | 59,203,492 | +1.00(+2.95%) |
Feb 06, 2023 | 33.53 | 34.21 | 32.90 | 33.90 | 33,556,648 | +0.81(+2.45%) |
Feb 03, 2023 | 32.17 | 33.95 | 32.15 | 33.09 | 25,804,908 | +0.04(+0.12%) |
Feb 02, 2023 | 32.42 | 33.47 | 32.42 | 33.05 | 32,028,932 | +1.56(+4.95%) |
Feb 01, 2023 | 30.88 | 31.85 | 30.64 | 31.49 | 21,164,516 | +0.56(+1.81%) |
Jan 31, 2023 | 29.75 | 30.96 | 29.74 | 30.93 | 15,580,995 | +1.30(+4.39%) |
Jan 30, 2023 | 30.20 | 30.54 | 29.59 | 29.63 | 17,945,572 | -0.73(-2.40%) |
Jan 27, 2023 | 29.70 | 30.60 | 29.50 | 30.36 | 18,231,976 | +0.34(+1.13%) |
Jan 26, 2023 | 30.53 | 30.65 | 29.31 | 30.02 | 25,379,782 | -0.27(-0.89%) |
Jan 25, 2023 | 29.22 | 30.40 | 28.80 | 30.29 | 14,477,274 | +0.36(+1.20%) |
Jan 24, 2023 | 25.71 | 34.90 | 25.71 | 29.93 | 14,429,410 | -0.60(-1.97%) |
Jan 23, 2023 | 30.63 | 31.11 | 30.27 | 30.53 | 22,212,624 | +0.17(+0.56%) |
Jan 20, 2023 | 29.30 | 30.39 | 29.12 | 30.36 | 23,008,742 | +1.33(+4.58%) |
Jan 19, 2023 | 28.47 | 29.29 | 28.34 | 29.03 | 15,644,928 | +0.07(+0.24%) |
Jan 18, 2023 | 29.95 | 30.09 | 28.89 | 28.96 | 25,246,156 | -0.24(-0.82%) |
Jan 17, 2023 | 29.44 | 29.78 | 28.95 | 29.20 | 20,635,582 | -0.24(-0.82%) |
Jan 13, 2023 | 28.68 | 29.50 | 28.66 | 29.44 | 16,941,912 | +0.41(+1.41%) |
Jan 12, 2023 | 28.85 | 29.18 | 28.23 | 29.03 | 17,492,876 | +0.68(+2.40%) |
Jan 11, 2023 | 28.24 | 28.52 | 27.92 | 28.35 | 15,399,408 | +0.31(+1.11%) |
Jan 10, 2023 | 27.40 | 28.25 | 27.15 | 28.04 | 15,408,352 | +0.64(+2.34%) |
Jan 09, 2023 | 27.30 | 28.05 | 27.15 | 27.40 | 24,952,272 | +1.00(+3.79%) |
Jan 06, 2023 | 25.86 | 26.54 | 25.40 | 26.40 | 19,443,788 | +0.85(+3.33%) |
Jan 05, 2023 | 25.73 | 26.01 | 25.55 | 25.55 | 9,935,185 | -0.36(-1.39%) |
Jan 04, 2023 | 25.73 | 25.97 | 25.32 | 25.91 | 14,813,853 | +0.55(+2.17%) |
Jan 03, 2023 | 25.37 | 25.75 | 25.02 | 25.36 | 22,148,898 | +0.63(+2.55%) |
Dec 30, 2022 | 24.42 | 24.85 | 24.24 | 24.73 | 20,474,168 | -0.18(-0.72%) |
Dec 29, 2022 | 24.75 | 25.38 | 24.29 | 24.91 | 17,818,592 | +0.32(+1.30%) |
Dec 28, 2022 | 24.21 | 24.72 | 24.02 | 24.59 | 15,664,401 | +0.19(+0.78%) |
Dec 27, 2022 | 24.29 | 24.70 | 23.90 | 24.40 | 15,235,203 | -0.24(-0.97%) |
Dec 23, 2022 | 24.46 | 24.73 | 24.16 | 24.64 | 11,610,066 | +0.00(+0.00%) |
Dec 22, 2022 | 24.93 | 25.10 | 24.04 | 24.64 | 23,738,800 | -0.72(-2.84%) |
Dec 21, 2022 | 25.15 | 25.67 | 24.87 | 25.36 | 20,502,116 | +0.40(+1.60%) |
Dec 20, 2022 | 24.72 | 25.28 | 24.61 | 24.96 | 28,490,796 | +0.01(+0.04%) |
Dec 19, 2022 | 26.02 | 26.02 | 24.69 | 24.95 | 35,596,864 | -1.02(-3.93%) |
Dec 16, 2022 | 26.06 | 26.45 | 25.66 | 25.97 | 22,686,212 | -0.27(-1.03%) |
Dec 15, 2022 | 26.98 | 27.11 | 25.88 | 26.24 | 19,380,336 | -1.23(-4.48%) |
Dec 14, 2022 | 27.07 | 27.82 | 26.77 | 27.47 | 19,417,696 | +0.49(+1.82%) |
Dec 13, 2022 | 28.03 | 28.45 | 26.91 | 26.98 | 27,617,742 | -0.05(-0.18%) |
Dec 12, 2022 | 26.42 | 27.23 | 26.11 | 27.03 | 16,471,856 | +0.48(+1.81%) |
Dec 09, 2022 | 26.40 | 26.96 | 26.24 | 26.55 | 14,253,546 | +0.10(+0.38%) |
Dec 08, 2022 | 26.52 | 27.03 | 26.28 | 26.45 | 14,900,249 | +0.05(+0.19%) |
Dec 07, 2022 | 26.61 | 26.87 | 26.02 | 26.40 | 21,158,480 | -0.52(-1.93%) |
Dec 06, 2022 | 27.70 | 27.86 | 26.70 | 26.92 | 19,767,312 | -0.78(-2.82%) |
Dec 05, 2022 | 28.41 | 28.86 | 27.65 | 27.70 | 17,469,236 | -1.05(-3.65%) |
Dec 02, 2022 | 27.38 | 28.78 | 27.19 | 28.75 | 15,980,562 | +0.41(+1.45%) |
Dec 01, 2022 | 29.22 | 29.60 | 28.30 | 28.34 | 18,028,668 | -0.80(-2.75%) |
Nov 30, 2022 | 27.80 | 29.14 | 27.64 | 29.14 | 18,161,900 | +1.38(+4.97%) |
Nov 29, 2022 | 28.05 | 28.23 | 27.58 | 27.76 | 14,999,802 | +0.00(+0.00%) |
Nov 28, 2022 | 28.11 | 28.66 | 27.73 | 27.76 | 11,120,064 | -0.74(-2.60%) |
Nov 25, 2022 | 28.71 | 28.88 | 28.24 | 28.50 | 5,362,083 | -0.29(-1.01%) |
Nov 23, 2022 | 28.36 | 28.94 | 28.14 | 28.79 | 12,964,935 | +0.71(+2.53%) |
Nov 22, 2022 | 28.27 | 28.33 | 27.31 | 28.08 | 20,361,660 | -0.17(-0.60%) |
Nov 21, 2022 | 28.52 | 28.71 | 28.01 | 28.25 | 16,151,422 | -0.71(-2.45%) |
Nov 18, 2022 | 29.21 | 29.41 | 28.70 | 28.96 | 15,676,285 | +0.08(+0.28%) |
Nov 17, 2022 | 29.10 | 29.50 | 28.40 | 28.88 | 22,650,332 | -1.16(-3.86%) |
Nov 16, 2022 | 30.95 | 31.16 | 29.83 | 30.04 | 26,516,244 | -1.53(-4.85%) |
Nov 15, 2022 | 30.25 | 31.82 | 30.00 | 31.57 | 43,059,440 | +2.50(+8.60%) |
Nov 14, 2022 | 28.85 | 29.70 | 28.79 | 29.07 | 24,417,572 | -0.08(-0.27%) |
Nov 11, 2022 | 28.95 | 30.43 | 28.70 | 29.15 | 35,861,064 | +0.30(+1.04%) |
Nov 10, 2022 | 28.38 | 29.32 | 28.10 | 28.85 | 35,358,408 | +2.30(+8.66%) |
Nov 09, 2022 | 27.31 | 28.00 | 26.44 | 26.55 | 21,178,016 | -0.89(-3.24%) |
Nov 08, 2022 | 27.57 | 28.33 | 26.82 | 27.44 | 27,007,834 | -0.25(-0.90%) |
Nov 07, 2022 | 28.70 | 28.82 | 27.61 | 27.69 | 19,168,976 | -0.70(-2.47%) |
Nov 04, 2022 | 29.44 | 29.73 | 28.04 | 28.39 | 22,304,272 | -0.34(-1.18%) |
Nov 03, 2022 | 28.03 | 29.52 | 27.71 | 28.73 | 28,027,904 | -0.08(-0.28%) |
Nov 02, 2022 | 29.57 | 28.63 | 28.81 | 37,071,904 | -0.94(-3.16%) | |
Nov 01, 2022 | 30.07 | 31.00 | 29.12 | 29.75 | 87,956,256 | +3.18(+11.97%) |
Oct 31, 2022 | 27.61 | 27.73 | 26.30 | 26.57 | 37,278,084 | -0.93(-3.38%) |
Oct 28, 2022 | 27.81 | 27.88 | 26.49 | 27.50 | 27,116,738 | -0.32(-1.15%) |
Oct 27, 2022 | 28.40 | 28.76 | 27.66 | 27.82 | 16,761,700 | -0.38(-1.35%) |
Oct 26, 2022 | 28.17 | 28.98 | 27.86 | 28.20 | 17,347,720 | -0.16(-0.56%) |
Oct 25, 2022 | 28.00 | 28.55 | 27.33 | 28.36 | 17,361,556 | +0.71(+2.57%) |
Oct 24, 2022 | 27.71 | 27.93 | 26.51 | 27.65 | 19,192,596 | -0.37(-1.32%) |
Oct 21, 2022 | 27.50 | 28.43 | 27.16 | 28.02 | 20,651,574 | +0.15(+0.54%) |
Oct 20, 2022 | 27.32 | 28.68 | 27.24 | 27.87 | 20,836,304 | +0.34(+1.24%) |
Oct 19, 2022 | 27.06 | 27.73 | 26.85 | 27.53 | 15,425,341 | -0.08(-0.29%) |
Oct 18, 2022 | 27.07 | 27.71 | 26.50 | 27.61 | 25,630,728 | +1.67(+6.44%) |
Oct 17, 2022 | 25.26 | 26.27 | 25.08 | 25.94 | 25,060,644 | +1.23(+4.98%) |
Oct 14, 2022 | 25.65 | 26.07 | 24.66 | 24.71 | 22,553,988 | -0.29(-1.16%) |
Oct 13, 2022 | 24.47 | 26.02 | 24.19 | 25.00 | 32,823,836 | -0.98(-3.77%) |
Oct 12, 2022 | 25.05 | 26.11 | 24.56 | 25.98 | 30,950,108 | +1.32(+5.35%) |
Oct 11, 2022 | 25.55 | 26.05 | 22.94 | 24.66 | 92,456,416 | -2.87(-10.42%) |
Oct 10, 2022 | 28.24 | 28.45 | 27.23 | 27.53 | 13,410,925 | -0.54(-1.92%) |
Oct 07, 2022 | 28.83 | 28.86 | 27.92 | 28.07 | 19,690,240 | -1.66(-5.58%) |
Oct 06, 2022 | 29.20 | 30.24 | 28.96 | 29.73 | 25,395,168 | +0.55(+1.88%) |
Oct 05, 2022 | 28.48 | 29.65 | 28.31 | 29.18 | 21,435,880 | -0.01(-0.03%) |
Oct 04, 2022 | 27.63 | 29.25 | 27.60 | 29.19 | 25,478,568 | +2.47(+9.24%) |
Oct 03, 2022 | 26.76 | 26.90 | 25.96 | 26.72 | 19,936,582 | +0.22(+0.83%) |
Sep 30, 2022 | 26.16 | 27.31 | 26.16 | 26.50 | 23,912,640 | +0.08(+0.30%) |
Sep 29, 2022 | 27.66 | 27.72 | 26.00 | 26.42 | 26,164,104 | -1.62(-5.78%) |
Sep 28, 2022 | 27.43 | 28.16 | 27.19 | 28.04 | 21,284,920 | +0.47(+1.70%) |
Sep 27, 2022 | 27.67 | 28.49 | 27.16 | 27.57 | 22,390,016 | +0.68(+2.53%) |
Sep 26, 2022 | 27.71 | 28.16 | 26.82 | 26.89 | 24,941,464 | -0.93(-3.34%) |
Sep 23, 2022 | 28.01 | 28.34 | 27.36 | 27.82 | 26,472,608 | -0.76(-2.66%) |
Sep 22, 2022 | 30.19 | 30.19 | 28.53 | 28.58 | 29,033,368 | -1.89(-6.20%) |
Sep 21, 2022 | 31.45 | 31.68 | 30.36 | 30.47 | 22,320,086 | -1.02(-3.24%) |
Sep 20, 2022 | 31.49 | 32.56 | 31.19 | 31.49 | 23,645,812 | +0.00(+0.00%) |
Sep 19, 2022 | 31.44 | 31.98 | 31.06 | 31.49 | 22,897,428 | -0.44(-1.38%) |
Sep 16, 2022 | 30.96 | 32.15 | 30.88 | 31.93 | 50,972,184 | -1.20(-3.62%) |
Sep 15, 2022 | 32.95 | 34.33 | 32.74 | 33.13 | 41,979,088 | +0.08(+0.24%) |
Sep 14, 2022 | 31.25 | 33.14 | 31.10 | 33.05 | 34,479,392 | +1.73(+5.52%) |
Sep 13, 2022 | 30.69 | 31.78 | 30.22 | 31.32 | 29,358,412 | -1.18(-3.63%) |
Sep 12, 2022 | 31.95 | 32.62 | 31.85 | 32.50 | 29,343,350 | +0.72(+2.27%) |
Sep 09, 2022 | 31.00 | 32.05 | 30.89 | 31.78 | 28,078,200 | +1.10(+3.59%) |
Sep 08, 2022 | 29.42 | 30.90 | 29.29 | 30.68 | 29,384,158 | +0.65(+2.16%) |
Sep 07, 2022 | 28.91 | 30.15 | 28.82 | 30.03 | 20,629,882 | +1.14(+3.95%) |
Sep 06, 2022 | 29.34 | 29.37 | 28.28 | 28.89 | 20,418,120 | -0.16(-0.55%) |
Sep 02, 2022 | 29.50 | 29.64 | 28.65 | 29.05 | 14,604,370 | +0.13(+0.45%) |
Sep 01, 2022 | 28.17 | 28.95 | 27.69 | 28.92 | 17,822,396 | +0.16(+0.56%) |
Aug 31, 2022 | 29.11 | 29.88 | 28.75 | 28.76 | 20,709,052 | +0.05(+0.17%) |
Aug 30, 2022 | 29.18 | 29.29 | 28.12 | 28.71 | 24,405,142 | -0.03(-0.10%) |
Aug 29, 2022 | 28.10 | 29.19 | 28.06 | 28.74 | 17,261,072 | +0.16(+0.56%) |
Aug 26, 2022 | 29.51 | 29.71 | 28.36 | 28.58 | 16,490,837 | -1.04(-3.51%) |
Aug 25, 2022 | 28.89 | 29.64 | 28.81 | 29.62 | 15,468,310 | +0.91(+3.17%) |
Aug 24, 2022 | 27.93 | 29.22 | 27.86 | 28.71 | 20,014,876 | +0.90(+3.24%) |
Aug 23, 2022 | 28.06 | 28.68 | 27.75 | 27.81 | 24,309,552 | -0.19(-0.68%) |
Aug 22, 2022 | 28.34 | 28.80 | 27.87 | 28.00 | 20,233,522 | -1.01(-3.48%) |
Aug 19, 2022 | 29.50 | 29.50 | 28.63 | 29.01 | 24,180,930 | -1.14(-3.78%) |
Aug 18, 2022 | 30.56 | 30.62 | 29.86 | 30.15 | 20,828,470 | -0.57(-1.86%) |
Aug 17, 2022 | 31.65 | 31.71 | 30.44 | 30.72 | 24,202,962 | -1.66(-5.13%) |
Aug 16, 2022 | 32.08 | 32.73 | 31.33 | 32.38 | 28,100,284 | -0.11(-0.34%) |
Aug 15, 2022 | 32.10 | 32.91 | 31.93 | 32.49 | 14,148,240 | +0.02(+0.06%) |
Aug 12, 2022 | 32.59 | 32.76 | 31.70 | 32.47 | 21,950,716 | +0.23(+0.71%) |
Aug 11, 2022 | 33.16 | 33.36 | 32.04 | 32.24 | 24,719,684 | -0.56(-1.71%) |
Aug 10, 2022 | 32.44 | 33.19 | 32.23 | 32.80 | 31,313,948 | +1.74(+5.60%) |
Aug 09, 2022 | 31.37 | 31.55 | 30.72 | 31.06 | 27,038,096 | -0.79(-2.48%) |
Aug 08, 2022 | 32.33 | 32.95 | 31.66 | 31.85 | 28,056,044 | -0.16(-0.50%) |
Aug 05, 2022 | 31.20 | 32.63 | 31.04 | 32.01 | 39,963,640 | +0.16(+0.50%) |
Aug 04, 2022 | 29.78 | 32.23 | 29.60 | 31.85 | 55,566,988 | +1.66(+5.50%) |
Aug 03, 2022 | 29.72 | 31.43 | 29.36 | 30.19 | 62,050,556 | +0.94(+3.21%) |
Aug 02, 2022 | 28.49 | 29.43 | 27.10 | 29.25 | 107,902,392 | +4.65(+18.90%) |
Aug 01, 2022 | 23.43 | 24.62 | 22.89 | 24.60 | 46,930,692 | +1.15(+4.90%) |
Jul 29, 2022 | 23.18 | 23.48 | 22.39 | 23.45 | 29,409,664 | +0.14(+0.60%) |
Jul 28, 2022 | 22.89 | 23.42 | 22.14 | 23.31 | 22,875,464 | +0.22(+0.95%) |
Jul 27, 2022 | 23.00 | 23.32 | 22.49 | 23.09 | 28,382,184 | +0.54(+2.39%) |
Jul 26, 2022 | 23.15 | 23.15 | 22.45 | 22.55 | 24,398,276 | -0.80(-3.43%) |
Jul 25, 2022 | 23.27 | 23.54 | 22.63 | 23.35 | 12,920,011 | +0.05(+0.21%) |
Jul 22, 2022 | 24.33 | 24.81 | 23.09 | 23.30 | 20,209,496 | -0.93(-3.84%) |
Jul 21, 2022 | 24.02 | 24.25 | 23.60 | 24.23 | 18,421,376 | +0.11(+0.46%) |
Jul 20, 2022 | 22.89 | 24.22 | 22.80 | 24.12 | 27,838,934 | +1.45(+6.40%) |
Jul 19, 2022 | 22.75 | 23.08 | 22.19 | 22.67 | 23,131,464 | +0.09(+0.40%) |
Jul 18, 2022 | 22.17 | 23.20 | 22.11 | 22.58 | 30,927,832 | +0.91(+4.20%) |
Jul 15, 2022 | 21.00 | 21.78 | 20.77 | 21.67 | 24,503,650 | +1.02(+4.94%) |
Jul 14, 2022 | 21.25 | 21.46 | 20.59 | 20.65 | 31,551,496 | -0.85(-3.95%) |
Jul 13, 2022 | 20.93 | 21.61 | 20.72 | 21.50 | 19,001,456 | -0.07(-0.32%) |
Jul 12, 2022 | 21.28 | 21.78 | 20.98 | 21.57 | 17,367,736 | +0.38(+1.79%) |
Jul 11, 2022 | 21.95 | 22.25 | 21.14 | 21.19 | 17,559,554 | -1.15(-5.15%) |
Jul 08, 2022 | 22.43 | 22.96 | 21.83 | 22.34 | 20,242,044 | -0.40(-1.76%) |
Jul 07, 2022 | 21.64 | 22.76 | 21.61 | 22.74 | 23,117,328 | +1.24(+5.77%) |
Jul 06, 2022 | 21.50 | 22.08 | 21.32 | 21.50 | 32,663,800 | -1.02(-4.53%) |
Jul 05, 2022 | 21.17 | 22.55 | 20.83 | 22.52 | 24,707,664 | +1.18(+5.53%) |
Jul 01, 2022 | 20.70 | 21.37 | 20.43 | 21.34 | 20,693,320 | +0.88(+4.30%) |
Jun 30, 2022 | 21.11 | 21.13 | 19.89 | 20.46 | 30,878,016 | -1.01(-4.70%) |
Jun 29, 2022 | 22.11 | 22.15 | 21.08 | 21.47 | 30,690,556 | -0.61(-2.76%) |
Jun 28, 2022 | 22.97 | 23.46 | 22.04 | 22.08 | 24,354,792 | -0.78(-3.41%) |
Jun 27, 2022 | 23.45 | 23.64 | 22.34 | 22.86 | 27,150,720 | -0.17(-0.74%) |
Jun 24, 2022 | 22.48 | 23.19 | 22.30 | 23.03 | 38,140,104 | +0.66(+2.95%) |
Jun 23, 2022 | 21.63 | 22.44 | 21.39 | 22.37 | 27,008,118 | +0.87(+4.05%) |
Jun 22, 2022 | 21.41 | 22.21 | 21.30 | 21.50 | 32,327,176 | -0.26(-1.19%) |
Jun 21, 2022 | 22.00 | 22.46 | 21.69 | 21.76 | 35,252,768 | -0.05(-0.23%) |
Jun 17, 2022 | 20.37 | 21.96 | 20.37 | 21.81 | 46,928,596 | +1.34(+6.55%) |
Jun 16, 2022 | 21.04 | 21.40 | 20.16 | 20.47 | 55,300,008 | -1.56(-7.08%) |
Jun 15, 2022 | 21.34 | 22.39 | 21.24 | 22.03 | 36,063,512 | +0.94(+4.46%) |
Jun 14, 2022 | 21.72 | 21.95 | 20.89 | 21.09 | 42,992,640 | -0.48(-2.23%) |
Jun 13, 2022 | 22.22 | 22.59 | 21.34 | 21.57 | 33,112,668 | -2.15(-9.06%) |
Jun 10, 2022 | 24.80 | 24.97 | 23.65 | 23.72 | 29,897,424 | -1.72(-6.76%) |
Jun 09, 2022 | 25.94 | 26.69 | 25.36 | 25.44 | 42,138,316 | -0.39(-1.51%) |
Jun 08, 2022 | 25.70 | 26.55 | 25.30 | 25.83 | 31,216,368 | +0.53(+2.09%) |
Jun 07, 2022 | 24.20 | 25.70 | 24.07 | 25.30 | 27,446,696 | +0.57(+2.30%) |
Jun 06, 2022 | 24.86 | 25.43 | 24.28 | 24.73 | 29,833,036 | +0.58(+2.40%) |
Jun 03, 2022 | 24.17 | 24.50 | 23.73 | 24.15 | 24,283,656 | -0.59(-2.38%) |
Jun 02, 2022 | 23.07 | 24.83 | 22.94 | 24.74 | 30,687,140 | +1.80(+7.85%) |
Jun 01, 2022 | 23.53 | 23.87 | 22.57 | 22.94 | 26,385,400 | -0.26(-1.12%) |
May 31, 2022 | 23.50 | 23.90 | 23.03 | 23.20 | 33,169,292 | -0.47(-1.99%) |
May 27, 2022 | 23.49 | 24.13 | 23.33 | 23.67 | 29,710,180 | +0.57(+2.47%) |
May 26, 2022 | 22.15 | 23.28 | 21.93 | 23.10 | 30,191,194 | +1.06(+4.81%) |
May 25, 2022 | 21.71 | 22.36 | 21.27 | 22.04 | 31,263,784 | +0.49(+2.27%) |
May 24, 2022 | 23.69 | 23.74 | 21.41 | 21.55 | 40,702,180 | -2.23(-9.38%) |
May 23, 2022 | 23.32 | 23.83 | 22.71 | 23.78 | 35,192,168 | +0.43(+1.84%) |
May 20, 2022 | 23.81 | 24.10 | 22.41 | 23.35 | 32,058,522 | +0.11(+0.47%) |
May 19, 2022 | 22.29 | 23.81 | 22.20 | 23.24 | 36,450,208 | +0.78(+3.47%) |
May 18, 2022 | 23.98 | 24.19 | 22.34 | 22.46 | 35,716,052 | -1.74(-7.19%) |
May 17, 2022 | 24.32 | 24.90 | 23.59 | 24.20 | 33,845,928 | +0.61(+2.59%) |
May 16, 2022 | 24.31 | 24.46 | 23.40 | 23.59 | 27,282,628 | -0.80(-3.28%) |
May 13, 2022 | 23.88 | 24.87 | 23.68 | 24.39 | 53,577,644 | +1.10(+4.72%) |
May 12, 2022 | 22.15 | 24.06 | 21.69 | 23.29 | 63,989,688 | +0.72(+3.19%) |
May 11, 2022 | 23.28 | 24.15 | 22.50 | 22.57 | 51,123,920 | -1.10(-4.65%) |
May 10, 2022 | 23.85 | 24.55 | 22.80 | 23.67 | 47,975,544 | +0.62(+2.69%) |
May 09, 2022 | 25.41 | 26.07 | 22.80 | 23.05 | 58,077,940 | -3.02(-11.58%) |
May 06, 2022 | 26.84 | 26.84 | 24.75 | 26.07 | 56,575,108 | -0.76(-2.83%) |
May 05, 2022 | 27.87 | 28.83 | 26.20 | 26.83 | 52,774,200 | -1.27(-4.52%) |
May 04, 2022 | 27.41 | 28.40 | 25.90 | 28.10 | 115,571,104 | -1.37(-4.65%) |
May 03, 2022 | 30.15 | 30.59 | 28.85 | 29.47 | 57,817,156 | -0.92(-3.03%) |