Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.60 | 26.90 | 26.57 | 26.76 | 2,757,971 | +0.20(+0.75%) |
Mar 30, 2023 | 26.67 | 26.73 | 26.31 | 26.56 | 2,422,657 | +0.19(+0.73%) |
Mar 29, 2023 | 26.34 | 26.55 | 26.18 | 26.36 | 3,344,151 | +0.38(+1.47%) |
Mar 28, 2023 | 25.39 | 26.15 | 25.39 | 25.98 | 3,334,645 | +0.55(+2.15%) |
Mar 27, 2023 | 25.04 | 25.65 | 24.90 | 25.44 | 4,136,569 | +0.59(+2.37%) |
Mar 24, 2023 | 24.33 | 24.94 | 24.21 | 24.85 | 3,515,473 | -0.05(-0.19%) |
Mar 23, 2023 | 25.35 | 25.76 | 24.62 | 24.89 | 5,434,809 | -0.19(-0.75%) |
Mar 22, 2023 | 25.69 | 25.94 | 25.06 | 25.08 | 3,816,071 | -0.49(-1.93%) |
Mar 21, 2023 | 25.56 | 25.81 | 25.14 | 25.58 | 3,824,450 | +0.65(+2.62%) |
Mar 20, 2023 | 24.34 | 24.98 | 24.13 | 24.92 | 4,610,986 | +0.75(+3.12%) |
Mar 17, 2023 | 24.50 | 24.56 | 23.68 | 24.17 | 6,208,027 | -0.40(-1.63%) |
Mar 16, 2023 | 23.76 | 24.95 | 23.59 | 24.57 | 12,593,475 | +0.21(+0.87%) |
Mar 15, 2023 | 24.71 | 24.80 | 23.44 | 24.36 | 20,816,068 | -1.37(-5.34%) |
Mar 14, 2023 | 26.18 | 26.78 | 25.53 | 25.73 | 7,248,256 | -0.41(-1.58%) |
Mar 13, 2023 | 26.35 | 27.18 | 25.93 | 26.15 | 6,283,781 | -0.95(-3.51%) |
Mar 10, 2023 | 27.54 | 27.95 | 26.97 | 27.10 | 3,262,119 | -0.45(-1.62%) |
Mar 09, 2023 | 27.98 | 28.40 | 27.48 | 27.54 | 5,295,573 | -0.21(-0.76%) |
Mar 08, 2023 | 27.69 | 28.13 | 27.48 | 27.75 | 2,897,782 | +0.03(+0.12%) |
Mar 07, 2023 | 28.45 | 28.59 | 27.67 | 27.72 | 2,924,854 | -0.90(-3.14%) |
Mar 06, 2023 | 28.59 | 28.72 | 28.23 | 28.62 | 5,761,213 | -0.33(-1.14%) |
Mar 03, 2023 | 27.91 | 29.01 | 27.91 | 28.95 | 4,277,430 | +0.66(+2.34%) |
Mar 02, 2023 | 28.10 | 28.59 | 27.89 | 28.29 | 6,712,827 | +0.45(+1.62%) |
Mar 01, 2023 | 27.25 | 27.87 | 27.11 | 27.84 | 4,334,600 | +0.70(+2.57%) |
Feb 28, 2023 | 27.60 | 27.64 | 27.08 | 27.14 | 4,390,108 | -0.28(-1.02%) |
Feb 27, 2023 | 27.38 | 27.62 | 27.20 | 27.42 | 3,126,768 | +0.24(+0.87%) |
Feb 24, 2023 | 26.46 | 27.19 | 26.27 | 27.18 | 3,106,961 | +0.39(+1.47%) |
Feb 23, 2023 | 26.91 | 27.02 | 26.42 | 26.79 | 3,193,023 | +0.40(+1.53%) |
Feb 22, 2023 | 26.54 | 26.79 | 26.06 | 26.39 | 4,523,940 | -0.12(-0.45%) |
Feb 21, 2023 | 26.66 | 26.84 | 26.42 | 26.51 | 3,207,591 | -0.25(-0.92%) |
Feb 17, 2023 | 27.55 | 27.67 | 26.71 | 26.75 | 6,051,733 | -1.33(-4.74%) |
Feb 16, 2023 | 28.51 | 28.65 | 28.04 | 28.08 | 3,579,705 | -0.46(-1.62%) |
Feb 15, 2023 | 28.46 | 28.67 | 28.08 | 28.54 | 3,206,773 | -0.38(-1.31%) |
Feb 14, 2023 | 29.10 | 29.58 | 28.84 | 28.92 | 3,242,659 | -0.41(-1.41%) |
Feb 13, 2023 | 28.98 | 29.46 | 28.78 | 29.34 | 2,709,181 | +0.23(+0.78%) |
Feb 10, 2023 | 28.78 | 29.26 | 28.67 | 29.11 | 3,368,079 | +0.81(+2.87%) |
Feb 09, 2023 | 28.56 | 28.76 | 28.19 | 28.30 | 2,442,692 | -0.19(-0.67%) |
Feb 08, 2023 | 28.48 | 28.78 | 28.17 | 28.49 | 3,842,212 | +0.06(+0.22%) |
Feb 07, 2023 | 27.86 | 28.53 | 27.55 | 28.43 | 3,625,846 | +0.69(+2.48%) |
Feb 06, 2023 | 27.71 | 27.89 | 27.18 | 27.74 | 2,467,932 | -0.07(-0.24%) |
Feb 03, 2023 | 27.77 | 28.48 | 27.71 | 27.81 | 3,444,900 | +0.02(+0.07%) |
Feb 02, 2023 | 28.51 | 28.56 | 27.59 | 27.79 | 4,611,688 | -0.64(-2.26%) |
Feb 01, 2023 | 29.22 | 29.40 | 28.12 | 28.43 | 6,049,818 | -1.08(-3.65%) |
Jan 31, 2023 | 28.97 | 29.54 | 28.69 | 29.51 | 3,184,927 | +0.48(+1.67%) |
Jan 30, 2023 | 29.15 | 29.58 | 28.99 | 29.02 | 4,860,439 | -0.82(-2.74%) |
Jan 27, 2023 | 29.20 | 29.92 | 29.17 | 29.84 | 5,640,121 | +0.61(+2.10%) |
Jan 26, 2023 | 29.02 | 29.25 | 28.53 | 29.22 | 3,477,559 | +0.60(+2.10%) |
Jan 25, 2023 | 28.87 | 28.95 | 28.28 | 28.62 | 2,991,410 | -0.46(-1.57%) |
Jan 24, 2023 | 29.13 | 29.34 | 28.86 | 29.08 | 2,822,597 | -0.25(-0.87%) |
Jan 23, 2023 | 29.12 | 29.36 | 29.06 | 29.34 | 3,250,465 | +0.35(+1.21%) |
Jan 20, 2023 | 28.54 | 29.08 | 28.36 | 28.98 | 3,785,109 | +0.43(+1.50%) |
Jan 19, 2023 | 27.93 | 28.75 | 27.84 | 28.56 | 4,577,720 | +0.58(+2.06%) |
Jan 18, 2023 | 28.38 | 28.89 | 27.93 | 27.98 | 6,660,896 | -0.09(-0.31%) |
Jan 17, 2023 | 27.66 | 28.11 | 27.65 | 28.07 | 6,395,390 | +0.53(+1.94%) |
Jan 13, 2023 | 27.27 | 27.65 | 27.06 | 27.53 | 3,126,918 | +0.19(+0.68%) |
Jan 12, 2023 | 27.04 | 27.55 | 26.81 | 27.35 | 3,780,585 | +0.61(+2.30%) |
Jan 11, 2023 | 26.90 | 27.20 | 26.45 | 26.73 | 3,755,274 | +0.13(+0.49%) |
Jan 10, 2023 | 26.59 | 26.66 | 26.01 | 26.60 | 3,077,521 | +0.10(+0.38%) |
Jan 09, 2023 | 26.67 | 26.99 | 26.44 | 26.50 | 5,080,453 | +0.31(+1.19%) |
Jan 06, 2023 | 25.39 | 26.26 | 25.28 | 26.19 | 4,362,961 | +1.22(+4.87%) |
Jan 05, 2023 | 24.96 | 25.50 | 24.86 | 24.97 | 6,243,431 | -0.13(-0.54%) |
Jan 04, 2023 | 24.84 | 25.52 | 24.80 | 25.11 | 6,492,304 | +0.06(+0.23%) |
Jan 03, 2023 | 26.38 | 26.41 | 24.99 | 25.05 | 6,677,701 | -1.62(-6.07%) |
Dec 30, 2022 | 26.59 | 26.89 | 26.51 | 26.67 | 2,801,441 | -0.12(-0.43%) |
Dec 29, 2022 | 26.02 | 26.84 | 26.02 | 26.78 | 3,982,385 | +0.65(+2.50%) |
Dec 28, 2022 | 26.86 | 26.98 | 26.03 | 26.13 | 3,149,953 | -1.06(-3.89%) |
Dec 27, 2022 | 27.04 | 27.39 | 26.79 | 27.19 | 3,344,178 | +0.37(+1.40%) |
Dec 23, 2022 | 25.90 | 26.81 | 25.90 | 26.81 | 3,036,087 | +1.20(+4.67%) |
Dec 22, 2022 | 26.41 | 26.43 | 25.34 | 25.62 | 3,462,505 | -0.81(-3.05%) |
Dec 21, 2022 | 26.34 | 26.45 | 25.99 | 26.42 | 2,901,045 | +0.55(+2.13%) |
Dec 20, 2022 | 25.58 | 25.96 | 25.44 | 25.87 | 2,860,384 | +0.34(+1.32%) |
Dec 19, 2022 | 25.50 | 25.61 | 25.12 | 25.54 | 5,370,401 | +0.35(+1.39%) |
Dec 16, 2022 | 25.60 | 25.77 | 25.08 | 25.19 | 42,355,036 | -0.95(-3.62%) |
Dec 15, 2022 | 26.32 | 26.41 | 25.57 | 26.13 | 13,067,135 | -0.60(-2.26%) |
Dec 14, 2022 | 27.18 | 27.25 | 26.53 | 26.73 | 10,083,431 | -0.21(-0.80%) |
Dec 13, 2022 | 26.93 | 27.39 | 26.86 | 26.95 | 4,017,058 | +0.63(+2.40%) |
Dec 12, 2022 | 26.30 | 26.69 | 26.05 | 26.32 | 3,760,747 | +0.25(+0.97%) |
Dec 09, 2022 | 26.28 | 26.48 | 26.06 | 26.07 | 3,935,105 | -0.14(-0.53%) |
Dec 08, 2022 | 26.73 | 27.09 | 26.07 | 26.20 | 3,718,314 | -0.05(-0.18%) |
Dec 07, 2022 | 26.48 | 26.81 | 26.08 | 26.25 | 3,641,235 | -0.21(-0.81%) |
Dec 06, 2022 | 27.10 | 27.55 | 26.43 | 26.47 | 4,549,995 | -0.82(-2.99%) |
Dec 05, 2022 | 28.97 | 29.26 | 27.16 | 27.28 | 5,404,326 | -1.35(-4.72%) |
Dec 02, 2022 | 28.32 | 29.01 | 28.32 | 28.64 | 3,365,867 | +0.09(+0.32%) |
Dec 01, 2022 | 28.80 | 29.22 | 28.45 | 28.54 | 4,257,940 | +0.02(+0.08%) |
Nov 30, 2022 | 28.87 | 29.24 | 28.20 | 28.52 | 5,495,280 | +0.13(+0.45%) |
Nov 29, 2022 | 28.55 | 28.70 | 28.00 | 28.39 | 3,649,157 | +0.19(+0.68%) |
Nov 28, 2022 | 28.06 | 28.62 | 27.79 | 28.20 | 3,246,438 | -0.53(-1.85%) |
Nov 25, 2022 | 28.80 | 28.97 | 28.63 | 28.73 | 1,529,520 | +0.09(+0.32%) |
Nov 23, 2022 | 28.58 | 28.96 | 28.52 | 28.64 | 3,015,135 | -0.39(-1.33%) |
Nov 22, 2022 | 28.89 | 29.12 | 28.57 | 29.03 | 3,153,083 | +0.64(+2.27%) |
Nov 21, 2022 | 28.04 | 28.39 | 27.19 | 28.38 | 4,674,008 | -0.14(-0.49%) |
Nov 18, 2022 | 28.04 | 28.59 | 27.81 | 28.52 | 3,494,587 | -0.18(-0.63%) |
Nov 17, 2022 | 28.51 | 28.86 | 28.11 | 28.70 | 3,162,037 | -0.31(-1.05%) |
Nov 16, 2022 | 29.63 | 29.66 | 28.94 | 29.01 | 2,686,079 | -0.76(-2.57%) |
Nov 15, 2022 | 29.33 | 29.86 | 29.06 | 29.77 | 2,741,480 | +0.70(+2.40%) |
Nov 14, 2022 | 29.33 | 29.76 | 29.07 | 29.07 | 2,513,312 | -0.50(-1.68%) |
Nov 11, 2022 | 29.68 | 29.88 | 29.43 | 29.57 | 4,021,005 | +0.47(+1.61%) |
Nov 10, 2022 | 28.69 | 29.20 | 28.61 | 29.10 | 4,755,385 | +1.01(+3.59%) |
Nov 09, 2022 | 28.65 | 28.80 | 27.97 | 28.10 | 5,290,116 | -0.93(-3.19%) |
Nov 08, 2022 | 29.22 | 29.36 | 28.73 | 29.02 | 4,354,228 | -0.20(-0.67%) |
Nov 07, 2022 | 29.36 | 29.59 | 28.94 | 29.22 | 4,397,850 | +0.00(+0.02%) |
Nov 04, 2022 | 29.56 | 29.73 | 28.81 | 29.21 | 4,986,840 | +0.55(+1.93%) |
Nov 03, 2022 | 28.18 | 28.99 | 27.98 | 28.66 | 5,081,219 | +0.05(+0.18%) |
Nov 02, 2022 | 28.78 | 28.61 | 4,026,087 | -0.22(-0.76%) | ||
Nov 01, 2022 | 29.17 | 29.25 | 28.72 | 28.83 | 2,975,008 | +0.20(+0.70%) |
Oct 31, 2022 | 28.21 | 28.98 | 28.16 | 28.63 | 3,546,658 | +0.05(+0.17%) |
Oct 28, 2022 | 28.75 | 28.89 | 28.04 | 28.58 | 3,518,332 | -0.11(-0.37%) |
Oct 27, 2022 | 29.07 | 29.37 | 28.57 | 28.68 | 3,812,629 | -0.03(-0.12%) |
Oct 26, 2022 | 28.50 | 29.16 | 28.46 | 28.72 | 3,903,565 | +0.36(+1.26%) |
Oct 25, 2022 | 28.04 | 28.42 | 27.89 | 28.36 | 3,305,605 | +0.36(+1.28%) |
Oct 24, 2022 | 27.81 | 28.32 | 27.65 | 28.00 | 4,339,165 | -0.01(-0.03%) |
Oct 21, 2022 | 27.14 | 28.11 | 27.05 | 28.01 | 5,916,522 | +0.95(+3.49%) |
Oct 20, 2022 | 26.77 | 27.56 | 26.72 | 27.06 | 7,057,206 | +0.64(+2.42%) |
Oct 19, 2022 | 25.57 | 26.48 | 25.56 | 26.42 | 4,435,917 | +1.02(+4.02%) |
Oct 18, 2022 | 25.88 | 25.98 | 24.80 | 25.40 | 4,092,581 | -0.16(-0.64%) |
Oct 17, 2022 | 25.87 | 26.35 | 25.55 | 25.56 | 3,641,838 | +0.29(+1.13%) |
Oct 14, 2022 | 25.74 | 26.15 | 25.26 | 25.28 | 5,876,028 | -0.81(-3.11%) |
Oct 13, 2022 | 24.54 | 26.21 | 24.54 | 26.09 | 5,706,092 | +1.05(+4.20%) |
Oct 12, 2022 | 25.10 | 25.42 | 24.49 | 25.04 | 5,297,474 | -0.17(-0.68%) |
Oct 11, 2022 | 25.08 | 25.81 | 24.92 | 25.21 | 5,818,289 | -0.44(-1.71%) |
Oct 10, 2022 | 26.21 | 26.71 | 25.44 | 25.65 | 2,854,697 | -0.55(-2.11%) |
Oct 07, 2022 | 25.95 | 26.46 | 25.76 | 26.20 | 6,279,652 | +0.41(+1.59%) |
Oct 06, 2022 | 25.48 | 26.07 | 25.36 | 25.79 | 5,079,495 | +0.11(+0.41%) |
Oct 05, 2022 | 25.41 | 25.94 | 24.77 | 25.69 | 5,803,069 | +0.12(+0.47%) |
Oct 04, 2022 | 24.57 | 25.59 | 24.41 | 25.57 | 6,126,527 | +1.61(+6.74%) |
Oct 03, 2022 | 23.23 | 24.08 | 23.13 | 23.96 | 5,601,416 | +1.71(+7.71%) |
Sep 30, 2022 | 22.13 | 22.67 | 21.88 | 22.24 | 4,357,369 | -0.08(-0.34%) |
Sep 29, 2022 | 22.14 | 22.39 | 21.62 | 22.32 | 4,830,682 | +0.08(+0.34%) |
Sep 28, 2022 | 21.78 | 22.41 | 21.62 | 22.24 | 10,573,566 | +0.63(+2.92%) |
Sep 27, 2022 | 21.83 | 22.04 | 21.38 | 21.61 | 8,962,294 | +0.22(+1.05%) |
Sep 26, 2022 | 22.22 | 22.57 | 21.23 | 21.39 | 7,696,751 | -1.01(-4.52%) |
Sep 23, 2022 | 23.16 | 23.26 | 22.32 | 22.40 | 6,869,448 | -1.85(-7.62%) |
Sep 22, 2022 | 25.14 | 25.21 | 24.23 | 24.25 | 5,559,724 | -0.44(-1.78%) |
Sep 21, 2022 | 25.92 | 25.97 | 24.67 | 24.69 | 4,670,480 | -0.73(-2.86%) |
Sep 20, 2022 | 25.51 | 25.63 | 24.93 | 25.41 | 3,458,086 | -0.33(-1.28%) |
Sep 19, 2022 | 24.87 | 25.81 | 24.82 | 25.74 | 3,607,304 | -0.00(-0.02%) |
Sep 16, 2022 | 25.64 | 25.77 | 25.07 | 25.75 | 5,352,426 | -0.09(-0.35%) |
Sep 15, 2022 | 25.96 | 26.38 | 25.64 | 25.84 | 11,740,331 | -0.82(-3.09%) |
Sep 14, 2022 | 26.31 | 27.02 | 26.27 | 26.66 | 9,352,221 | +0.62(+2.37%) |
Sep 13, 2022 | 26.29 | 26.83 | 26.00 | 26.04 | 4,137,490 | -0.69(-2.58%) |
Sep 12, 2022 | 26.72 | 27.25 | 26.59 | 26.73 | 4,491,833 | +0.50(+1.92%) |
Sep 09, 2022 | 25.90 | 26.42 | 25.84 | 26.23 | 3,514,395 | +0.98(+3.90%) |
Sep 08, 2022 | 25.06 | 25.34 | 24.72 | 25.24 | 4,511,656 | +0.28(+1.10%) |
Sep 07, 2022 | 24.79 | 25.28 | 24.75 | 24.97 | 3,527,046 | -0.58(-2.29%) |
Sep 06, 2022 | 26.41 | 26.50 | 25.48 | 25.55 | 4,736,489 | -0.59(-2.25%) |
Sep 02, 2022 | 26.34 | 26.56 | 25.97 | 26.14 | 3,303,939 | +0.52(+2.02%) |
Sep 01, 2022 | 25.53 | 25.89 | 25.35 | 25.62 | 4,158,159 | -0.42(-1.61%) |
Aug 31, 2022 | 25.72 | 26.70 | 25.62 | 26.04 | 3,930,365 | -0.34(-1.28%) |
Aug 30, 2022 | 27.11 | 27.20 | 26.14 | 26.38 | 4,720,300 | -1.17(-4.26%) |
Aug 29, 2022 | 26.85 | 27.76 | 26.83 | 27.55 | 4,628,566 | +0.52(+1.92%) |
Aug 26, 2022 | 27.60 | 27.84 | 26.96 | 27.04 | 4,453,188 | -0.42(-1.54%) |
Aug 25, 2022 | 27.08 | 27.50 | 27.02 | 27.46 | 6,247,992 | +0.57(+2.10%) |
Aug 24, 2022 | 26.59 | 26.98 | 26.42 | 26.89 | 5,054,561 | +0.22(+0.84%) |
Aug 23, 2022 | 26.60 | 27.01 | 26.43 | 26.67 | 7,208,172 | +0.70(+2.69%) |
Aug 22, 2022 | 25.77 | 25.99 | 25.24 | 25.97 | 11,143,239 | +0.33(+1.28%) |
Aug 19, 2022 | 25.65 | 25.86 | 25.40 | 25.64 | 11,494,585 | -0.14(-0.55%) |
Aug 18, 2022 | 25.50 | 25.81 | 25.43 | 25.79 | 5,375,139 | +0.66(+2.64%) |
Aug 17, 2022 | 24.88 | 25.31 | 24.81 | 25.12 | 4,816,859 | +0.10(+0.41%) |
Aug 16, 2022 | 25.54 | 25.63 | 24.86 | 25.02 | 4,909,751 | -0.19(-0.75%) |
Aug 15, 2022 | 24.84 | 25.33 | 24.48 | 25.21 | 4,699,469 | -0.71(-2.75%) |
Aug 12, 2022 | 25.60 | 25.92 | 25.31 | 25.92 | 3,830,086 | +0.21(+0.81%) |
Aug 11, 2022 | 25.29 | 26.06 | 25.24 | 25.72 | 5,108,949 | +0.91(+3.68%) |
Aug 10, 2022 | 24.42 | 25.00 | 24.10 | 24.81 | 4,502,048 | +0.54(+2.22%) |
Aug 09, 2022 | 24.99 | 25.13 | 24.13 | 24.27 | 5,048,643 | +0.09(+0.38%) |
Aug 08, 2022 | 24.06 | 24.40 | 23.92 | 24.17 | 5,665,080 | +0.23(+0.94%) |
Aug 05, 2022 | 23.18 | 24.15 | 23.05 | 23.95 | 8,909,134 | +0.50(+2.14%) |
Aug 04, 2022 | 23.99 | 24.43 | 23.37 | 23.45 | 8,226,844 | -0.56(-2.34%) |
Aug 03, 2022 | 25.10 | 25.22 | 23.99 | 24.01 | 5,562,156 | -0.88(-3.55%) |
Aug 02, 2022 | 24.96 | 25.11 | 24.62 | 24.89 | 4,320,390 | -0.07(-0.28%) |
Aug 01, 2022 | 25.00 | 25.30 | 24.63 | 24.96 | 5,482,480 | -0.46(-1.81%) |
Jul 29, 2022 | 25.10 | 25.54 | 25.07 | 25.42 | 5,803,948 | +0.87(+3.55%) |
Jul 28, 2022 | 24.49 | 24.61 | 23.94 | 24.55 | 5,527,576 | +0.35(+1.43%) |
Jul 27, 2022 | 23.66 | 24.23 | 23.54 | 24.21 | 6,527,061 | +0.78(+3.32%) |
Jul 26, 2022 | 24.12 | 24.35 | 23.37 | 23.43 | 6,130,332 | -0.30(-1.28%) |
Jul 25, 2022 | 23.27 | 23.99 | 23.18 | 23.73 | 5,891,417 | +0.80(+3.47%) |
Jul 22, 2022 | 23.35 | 23.55 | 22.77 | 22.94 | 5,057,365 | -0.32(-1.37%) |
Jul 21, 2022 | 22.70 | 23.27 | 22.45 | 23.25 | 6,371,489 | -0.26(-1.10%) |
Jul 20, 2022 | 22.86 | 23.64 | 22.77 | 23.51 | 5,822,853 | +0.47(+2.04%) |
Jul 19, 2022 | 22.38 | 23.14 | 22.37 | 23.04 | 11,086,923 | +0.56(+2.50%) |
Jul 18, 2022 | 22.33 | 22.90 | 22.27 | 22.48 | 6,350,727 | +0.70(+3.19%) |
Jul 15, 2022 | 21.98 | 22.11 | 21.56 | 21.78 | 5,617,602 | +0.31(+1.46%) |
Jul 14, 2022 | 21.01 | 21.48 | 20.54 | 21.47 | 8,963,423 | -0.43(-1.96%) |
Jul 13, 2022 | 21.82 | 22.37 | 21.70 | 21.90 | 7,860,567 | -0.17(-0.77%) |
Jul 12, 2022 | 22.01 | 22.32 | 21.64 | 22.07 | 8,659,042 | -0.50(-2.20%) |
Jul 11, 2022 | 22.44 | 22.76 | 22.13 | 22.57 | 7,153,334 | -0.17(-0.73%) |
Jul 08, 2022 | 23.22 | 23.29 | 22.54 | 22.73 | 6,479,588 | -0.23(-1.00%) |
Jul 07, 2022 | 23.04 | 23.24 | 22.72 | 22.96 | 10,786,262 | +0.73(+3.27%) |
Jul 06, 2022 | 23.35 | 23.75 | 21.66 | 22.24 | 11,031,528 | -1.40(-5.94%) |
Jul 05, 2022 | 24.58 | 24.67 | 22.53 | 23.64 | 9,500,975 | -1.58(-6.28%) |
Jul 01, 2022 | 24.92 | 25.50 | 24.48 | 25.22 | 5,411,765 | +0.50(+2.03%) |
Jun 30, 2022 | 24.45 | 25.04 | 24.10 | 24.72 | 7,958,212 | -0.31(-1.23%) |
Jun 29, 2022 | 26.18 | 26.32 | 24.94 | 25.03 | 8,943,830 | -0.66(-2.58%) |
Jun 28, 2022 | 25.36 | 25.83 | 25.13 | 25.69 | 8,109,858 | +1.12(+4.57%) |
Jun 27, 2022 | 23.56 | 24.60 | 23.44 | 24.57 | 8,852,980 | +1.30(+5.60%) |
Jun 24, 2022 | 23.43 | 23.75 | 23.12 | 23.27 | 9,702,732 | +0.35(+1.53%) |
Jun 23, 2022 | 24.14 | 24.29 | 22.74 | 22.92 | 9,726,643 | -1.05(-4.40%) |
Jun 22, 2022 | 23.82 | 24.52 | 23.68 | 23.97 | 7,952,912 | -1.34(-5.28%) |
Jun 21, 2022 | 24.97 | 25.56 | 24.91 | 25.31 | 7,291,396 | +1.14(+4.73%) |
Jun 17, 2022 | 25.23 | 25.45 | 23.39 | 24.17 | 12,221,061 | -1.48(-5.78%) |
Jun 16, 2022 | 26.39 | 26.51 | 25.36 | 25.65 | 14,649,793 | -1.80(-6.55%) |
Jun 15, 2022 | 27.80 | 28.06 | 26.75 | 27.45 | 9,635,251 | -0.31(-1.11%) |
Jun 14, 2022 | 28.73 | 28.94 | 27.35 | 27.75 | 5,992,529 | -0.48(-1.70%) |
Jun 13, 2022 | 28.66 | 28.78 | 27.52 | 28.23 | 6,030,643 | -1.49(-5.01%) |
Jun 10, 2022 | 30.14 | 30.29 | 29.37 | 29.72 | 5,609,517 | -0.83(-2.70%) |
Jun 09, 2022 | 31.04 | 31.10 | 30.54 | 30.55 | 3,319,670 | -0.77(-2.44%) |
Jun 08, 2022 | 31.34 | 31.66 | 31.01 | 31.32 | 4,289,042 | -0.15(-0.47%) |
Jun 07, 2022 | 30.50 | 31.53 | 30.35 | 31.46 | 3,843,275 | +0.83(+2.71%) |
Jun 06, 2022 | 31.40 | 31.41 | 30.46 | 30.63 | 3,572,872 | -0.38(-1.24%) |
Jun 03, 2022 | 31.17 | 31.38 | 30.65 | 31.02 | 4,255,987 | -0.22(-0.70%) |
Jun 02, 2022 | 30.79 | 31.57 | 30.59 | 31.24 | 4,277,920 | +0.29(+0.93%) |
Jun 01, 2022 | 30.82 | 31.34 | 30.50 | 30.95 | 3,500,654 | +0.55(+1.79%) |
May 31, 2022 | 31.72 | 31.84 | 30.40 | 30.40 | 5,128,241 | -0.28(-0.90%) |
May 27, 2022 | 30.06 | 30.68 | 29.92 | 30.68 | 3,503,135 | +0.54(+1.78%) |
May 26, 2022 | 30.05 | 30.36 | 29.93 | 30.14 | 4,337,203 | +0.34(+1.15%) |
May 25, 2022 | 29.48 | 30.08 | 29.43 | 29.80 | 3,171,678 | +0.30(+1.01%) |
May 24, 2022 | 29.18 | 29.50 | 28.84 | 29.50 | 4,197,003 | +0.05(+0.16%) |
May 23, 2022 | 28.66 | 29.75 | 28.60 | 29.45 | 4,100,537 | +1.11(+3.91%) |
May 20, 2022 | 28.58 | 28.81 | 27.82 | 28.34 | 4,620,346 | +0.02(+0.06%) |
May 19, 2022 | 27.55 | 28.80 | 27.45 | 28.33 | 4,219,210 | +0.30(+1.06%) |
May 18, 2022 | 29.05 | 29.11 | 27.74 | 28.03 | 4,611,532 | -0.87(-3.00%) |
May 17, 2022 | 29.27 | 29.30 | 28.68 | 28.90 | 5,293,803 | +0.04(+0.14%) |
May 16, 2022 | 27.92 | 28.99 | 27.85 | 28.85 | 5,474,785 | +0.97(+3.49%) |
May 13, 2022 | 26.84 | 27.91 | 26.84 | 27.88 | 4,997,379 | +1.49(+5.63%) |
May 12, 2022 | 26.76 | 26.90 | 25.83 | 26.40 | 7,703,247 | -0.41(-1.54%) |
May 11, 2022 | 27.29 | 28.10 | 26.74 | 26.81 | 5,662,892 | +0.02(+0.07%) |
May 10, 2022 | 27.26 | 27.99 | 26.26 | 26.79 | 8,531,261 | -0.05(-0.20%) |
May 09, 2022 | 28.48 | 28.64 | 26.74 | 26.85 | 8,323,125 | -2.36(-8.07%) |
May 06, 2022 | 29.51 | 29.73 | 28.71 | 29.20 | 4,708,002 | -0.05(-0.16%) |
May 05, 2022 | 30.34 | 30.58 | 28.65 | 29.25 | 4,724,548 | -0.84(-2.79%) |
May 04, 2022 | 29.88 | 30.12 | 29.01 | 30.09 | 5,627,527 | +0.84(+2.88%) |
May 03, 2022 | 28.00 | 29.35 | 28.00 | 29.24 | 4,899,094 | +1.17(+4.18%) |
May 02, 2022 | 27.88 | 28.21 | 27.34 | 28.07 | 5,489,788 | -0.29(-1.02%) |
Apr 29, 2022 | 28.72 | 29.12 | 28.18 | 28.36 | 6,799,789 | -0.35(-1.21%) |
Apr 28, 2022 | 28.67 | 28.97 | 27.51 | 28.71 | 7,514,278 | +0.50(+1.77%) |
Apr 27, 2022 | 28.00 | 28.44 | 27.41 | 28.21 | 6,304,081 | +0.41(+1.48%) |
Apr 26, 2022 | 28.31 | 28.59 | 27.67 | 27.80 | 6,429,534 | -0.32(-1.14%) |
Apr 25, 2022 | 28.21 | 28.43 | 27.32 | 28.12 | 10,240,687 | -1.16(-3.96%) |
Apr 22, 2022 | 30.11 | 30.17 | 29.14 | 29.28 | 7,159,346 | -1.05(-3.45%) |
Apr 21, 2022 | 31.84 | 32.36 | 30.21 | 30.32 | 7,419,447 | -1.21(-3.82%) |
Apr 20, 2022 | 30.93 | 31.74 | 30.93 | 31.53 | 5,359,356 | +0.85(+2.76%) |
Apr 19, 2022 | 30.52 | 30.95 | 30.33 | 30.68 | 4,071,246 | -0.12(-0.39%) |
Apr 18, 2022 | 30.36 | 31.05 | 30.35 | 30.80 | 5,593,547 | +0.65(+2.14%) |
Apr 14, 2022 | 29.88 | 30.18 | 29.84 | 30.15 | 4,146,704 | +0.15(+0.50%) |
Apr 13, 2022 | 29.69 | 30.04 | 29.40 | 30.00 | 4,624,566 | +0.45(+1.52%) |
Apr 12, 2022 | 29.25 | 29.69 | 29.07 | 29.55 | 5,957,937 | +0.93(+3.23%) |
Apr 11, 2022 | 29.16 | 29.28 | 28.49 | 28.62 | 6,191,017 | -0.83(-2.83%) |
Apr 08, 2022 | 29.03 | 29.48 | 28.95 | 29.46 | 5,220,594 | +0.55(+1.92%) |
Apr 07, 2022 | 28.57 | 28.91 | 28.25 | 28.90 | 5,622,037 | +0.37(+1.28%) |
Apr 06, 2022 | 28.91 | 29.10 | 28.13 | 28.54 | 6,629,861 | -0.16(-0.54%) |
Apr 05, 2022 | 29.53 | 30.00 | 28.63 | 28.69 | 5,987,219 | -0.65(-2.20%) |
Apr 04, 2022 | 29.20 | 29.37 | 28.81 | 29.34 | 6,727,232 | +0.44(+1.51%) |