Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 29.13 | 29.36 | 29.00 | 29.34 | 4,486,564 | +0.02(+0.07%) |
Dec 29, 2022 | 29.34 | 29.51 | 29.29 | 29.32 | 2,868,874 | +0.18(+0.63%) |
Dec 28, 2022 | 29.23 | 29.50 | 29.06 | 29.14 | 4,032,306 | +0.04(+0.12%) |
Dec 27, 2022 | 29.04 | 29.20 | 28.82 | 29.10 | 3,149,100 | -0.00(-0.02%) |
Dec 23, 2022 | 28.73 | 29.19 | 28.59 | 29.11 | 3,840,286 | +0.43(+1.50%) |
Dec 22, 2022 | 29.38 | 29.46 | 27.98 | 28.68 | 7,840,356 | -0.79(-2.70%) |
Dec 21, 2022 | 29.28 | 29.58 | 29.23 | 29.47 | 4,570,316 | +0.52(+1.78%) |
Dec 20, 2022 | 28.77 | 29.11 | 28.55 | 28.95 | 3,955,772 | +0.13(+0.45%) |
Dec 19, 2022 | 28.57 | 29.07 | 28.55 | 28.82 | 4,674,062 | +0.37(+1.30%) |
Dec 16, 2022 | 28.26 | 28.66 | 28.05 | 28.45 | 5,790,916 | -0.06(-0.19%) |
Dec 15, 2022 | 29.15 | 29.29 | 28.18 | 28.51 | 6,333,390 | -0.96(-3.26%) |
Dec 14, 2022 | 29.01 | 29.54 | 28.82 | 29.47 | 5,126,352 | +0.51(+1.76%) |
Dec 13, 2022 | 29.16 | 29.20 | 28.44 | 28.96 | 4,229,508 | +0.62(+2.21%) |
Dec 12, 2022 | 28.29 | 28.50 | 28.21 | 28.34 | 4,921,868 | +0.07(+0.25%) |
Dec 09, 2022 | 28.52 | 28.63 | 28.23 | 28.27 | 6,195,584 | -0.33(-1.15%) |
Dec 08, 2022 | 28.31 | 28.68 | 28.18 | 28.59 | 1,649,506 | +0.27(+0.94%) |
Dec 07, 2022 | 28.44 | 28.55 | 28.19 | 28.33 | 2,375,084 | -0.22(-0.75%) |
Dec 06, 2022 | 29.05 | 29.16 | 28.39 | 28.55 | 3,215,658 | -0.38(-1.31%) |
Dec 05, 2022 | 29.00 | 29.23 | 28.64 | 28.93 | 2,773,354 | -0.29(-0.99%) |
Dec 02, 2022 | 28.60 | 29.23 | 28.60 | 29.21 | 3,084,064 | +0.29(+0.99%) |
Dec 01, 2022 | 28.72 | 28.95 | 28.41 | 28.93 | 2,868,896 | +0.25(+0.87%) |
Nov 30, 2022 | 28.13 | 28.79 | 27.89 | 28.68 | 3,761,368 | +0.53(+1.88%) |
Nov 29, 2022 | 28.00 | 28.20 | 27.86 | 28.15 | 3,246,632 | +0.21(+0.77%) |
Nov 28, 2022 | 28.16 | 28.34 | 27.82 | 27.93 | 5,442,814 | -0.53(-1.86%) |
Nov 25, 2022 | 28.36 | 28.54 | 28.35 | 28.46 | 893,374 | -0.06(-0.21%) |
Nov 23, 2022 | 28.19 | 28.55 | 28.14 | 28.52 | 3,112,744 | +0.30(+1.06%) |
Nov 22, 2022 | 27.84 | 28.25 | 27.84 | 28.23 | 2,660,470 | +0.50(+1.79%) |
Nov 21, 2022 | 27.30 | 27.77 | 27.30 | 27.73 | 2,790,146 | +0.35(+1.28%) |
Nov 18, 2022 | 27.36 | 27.39 | 27.07 | 27.38 | 2,487,192 | +0.16(+0.59%) |
Nov 17, 2022 | 26.73 | 27.25 | 26.73 | 27.22 | 2,744,382 | +0.14(+0.52%) |
Nov 16, 2022 | 26.91 | 27.11 | 26.83 | 27.08 | 3,818,516 | +0.32(+1.20%) |
Nov 15, 2022 | 27.23 | 27.25 | 26.34 | 26.76 | 6,638,890 | -0.13(-0.48%) |
Nov 14, 2022 | 26.89 | 27.27 | 26.86 | 26.89 | 2,903,966 | -0.00(-0.02%) |
Nov 11, 2022 | 26.61 | 26.92 | 26.53 | 26.89 | 3,065,352 | +0.15(+0.56%) |
Nov 10, 2022 | 26.77 | 27.02 | 26.64 | 26.75 | 5,314,090 | +0.71(+2.75%) |
Nov 09, 2022 | 26.42 | 26.42 | 25.92 | 26.03 | 3,414,790 | -0.40(-1.53%) |
Nov 08, 2022 | 26.94 | 26.95 | 26.30 | 26.43 | 3,886,876 | -0.39(-1.47%) |
Nov 07, 2022 | 26.79 | 26.95 | 26.62 | 26.83 | 2,015,820 | +0.13(+0.49%) |
Nov 04, 2022 | 26.75 | 27.05 | 26.38 | 26.70 | 2,654,280 | +0.18(+0.68%) |
Nov 03, 2022 | 26.03 | 26.61 | 25.89 | 26.52 | 2,615,472 | +0.28(+1.07%) |
Nov 02, 2022 | 26.45 | 26.16 | 26.24 | 3,682,934 | -0.35(-1.30%) | |
Nov 01, 2022 | 26.72 | 26.72 | 26.37 | 26.59 | 2,222,186 | +0.14(+0.55%) |
Oct 31, 2022 | 26.14 | 26.46 | 26.13 | 26.44 | 4,435,308 | +0.21(+0.80%) |
Oct 28, 2022 | 25.93 | 26.34 | 25.91 | 26.23 | 5,877,760 | +0.30(+1.18%) |
Oct 27, 2022 | 25.75 | 25.99 | 25.67 | 25.93 | 2,015,944 | +0.26(+1.01%) |
Oct 26, 2022 | 25.27 | 25.73 | 25.26 | 25.66 | 4,472,112 | +0.29(+1.12%) |
Oct 25, 2022 | 24.87 | 25.40 | 24.84 | 25.38 | 2,855,398 | +0.50(+2.01%) |
Oct 24, 2022 | 24.80 | 24.92 | 24.52 | 24.88 | 3,253,580 | +0.22(+0.89%) |
Oct 21, 2022 | 24.72 | 24.95 | 24.64 | 24.66 | 2,955,940 | +0.04(+0.16%) |
Oct 20, 2022 | 24.57 | 24.89 | 24.46 | 24.62 | 3,674,146 | +0.14(+0.57%) |
Oct 19, 2022 | 24.50 | 24.65 | 24.28 | 24.48 | 3,197,274 | -0.09(-0.37%) |
Oct 18, 2022 | 24.59 | 24.64 | 24.26 | 24.57 | 3,138,998 | +0.25(+1.01%) |
Oct 17, 2022 | 24.39 | 24.59 | 24.30 | 24.32 | 3,669,600 | +0.31(+1.29%) |
Oct 14, 2022 | 24.54 | 24.61 | 23.79 | 24.02 | 6,290,298 | -0.28(-1.15%) |
Oct 13, 2022 | 23.77 | 24.40 | 23.73 | 24.30 | 4,894,684 | +0.36(+1.48%) |
Oct 12, 2022 | 23.90 | 24.08 | 23.81 | 23.94 | 2,907,666 | +0.12(+0.52%) |
Oct 11, 2022 | 23.96 | 24.23 | 23.67 | 23.82 | 3,513,746 | -0.20(-0.85%) |
Oct 10, 2022 | 24.25 | 24.26 | 23.72 | 24.02 | 4,408,144 | -0.30(-1.21%) |
Oct 07, 2022 | 24.66 | 24.70 | 24.21 | 24.32 | 4,310,640 | -0.49(-2.00%) |
Oct 06, 2022 | 25.26 | 25.36 | 24.76 | 24.81 | 3,521,052 | -0.39(-1.57%) |
Oct 05, 2022 | 25.07 | 25.29 | 24.79 | 25.20 | 2,565,806 | -0.05(-0.20%) |
Oct 04, 2022 | 25.30 | 25.40 | 25.10 | 25.25 | 6,008,272 | +0.45(+1.79%) |
Oct 03, 2022 | 24.64 | 25.04 | 24.52 | 24.81 | 3,554,946 | +0.51(+2.12%) |
Sep 30, 2022 | 24.46 | 24.91 | 24.25 | 24.30 | 4,612,824 | -0.25(-1.02%) |
Sep 29, 2022 | 24.57 | 24.58 | 24.00 | 24.55 | 5,260,440 | -0.34(-1.39%) |
Sep 28, 2022 | 24.48 | 25.05 | 24.29 | 24.89 | 3,675,582 | +0.48(+1.99%) |
Sep 27, 2022 | 24.89 | 24.96 | 24.09 | 24.41 | 5,307,788 | -0.18(-0.73%) |
Sep 26, 2022 | 24.76 | 25.24 | 24.47 | 24.59 | 5,312,136 | -0.43(-1.72%) |
Sep 23, 2022 | 25.50 | 25.53 | 24.41 | 25.02 | 6,431,704 | -0.77(-2.97%) |
Sep 22, 2022 | 25.84 | 26.04 | 25.55 | 25.78 | 4,086,060 | +0.05(+0.17%) |
Sep 21, 2022 | 26.36 | 26.61 | 25.73 | 25.73 | 6,443,932 | -0.43(-1.64%) |
Sep 20, 2022 | 26.32 | 26.43 | 25.98 | 26.16 | 4,108,000 | -0.42(-1.58%) |
Sep 19, 2022 | 25.98 | 26.69 | 25.94 | 26.59 | 3,856,982 | +0.38(+1.43%) |
Sep 16, 2022 | 25.86 | 26.27 | 25.53 | 26.21 | 4,957,948 | +0.03(+0.10%) |
Sep 15, 2022 | 26.11 | 26.50 | 26.07 | 26.18 | 4,316,800 | +0.03(+0.11%) |
Sep 14, 2022 | 26.16 | 26.30 | 25.91 | 26.16 | 5,075,756 | +0.02(+0.08%) |
Sep 13, 2022 | 26.75 | 26.93 | 25.90 | 26.14 | 7,681,672 | -1.18(-4.32%) |
Sep 12, 2022 | 27.52 | 27.64 | 27.16 | 27.32 | 4,611,030 | +0.03(+0.11%) |
Sep 09, 2022 | 27.35 | 27.50 | 27.27 | 27.29 | 3,672,190 | +0.15(+0.55%) |
Sep 08, 2022 | 26.70 | 27.18 | 26.57 | 27.14 | 3,167,118 | +0.22(+0.82%) |
Sep 07, 2022 | 26.16 | 26.97 | 26.14 | 26.91 | 7,245,166 | +0.70(+2.67%) |
Sep 06, 2022 | 26.79 | 26.81 | 26.14 | 26.21 | 5,141,498 | -0.30(-1.11%) |
Sep 02, 2022 | 27.08 | 27.24 | 26.27 | 26.51 | 4,536,536 | -0.12(-0.45%) |
Sep 01, 2022 | 26.28 | 26.65 | 25.92 | 26.63 | 6,392,226 | +0.14(+0.55%) |
Aug 31, 2022 | 26.53 | 26.70 | 26.31 | 26.48 | 3,154,776 | +0.23(+0.90%) |
Aug 30, 2022 | 26.54 | 26.61 | 26.02 | 26.25 | 3,782,028 | -0.21(-0.79%) |
Aug 29, 2022 | 26.20 | 26.60 | 26.11 | 26.46 | 3,798,034 | +0.07(+0.28%) |
Aug 26, 2022 | 27.66 | 27.79 | 26.30 | 26.39 | 4,769,726 | -1.34(-4.85%) |
Aug 25, 2022 | 27.44 | 27.78 | 27.30 | 27.73 | 2,489,530 | +0.43(+1.58%) |
Aug 24, 2022 | 26.93 | 27.38 | 26.89 | 27.30 | 2,878,912 | +0.48(+1.77%) |
Aug 23, 2022 | 26.68 | 27.07 | 26.61 | 26.82 | 4,415,834 | +0.20(+0.75%) |
Aug 22, 2022 | 26.93 | 27.09 | 26.55 | 26.62 | 7,270,998 | -0.92(-3.34%) |
Aug 19, 2022 | 27.91 | 27.98 | 27.27 | 27.55 | 7,577,754 | -0.68(-2.43%) |
Aug 18, 2022 | 28.00 | 28.26 | 27.89 | 28.23 | 2,632,680 | +0.22(+0.79%) |
Aug 17, 2022 | 27.82 | 28.18 | 27.65 | 28.01 | 4,168,718 | +0.04(+0.14%) |
Aug 16, 2022 | 28.02 | 28.13 | 27.80 | 27.97 | 4,244,070 | -0.10(-0.36%) |
Aug 15, 2022 | 27.64 | 28.15 | 27.64 | 28.07 | 3,145,830 | +0.23(+0.83%) |
Aug 12, 2022 | 27.80 | 28.16 | 27.71 | 27.84 | 3,180,952 | +0.15(+0.54%) |
Aug 11, 2022 | 27.83 | 27.93 | 27.41 | 27.69 | 3,656,486 | -0.09(-0.32%) |
Aug 10, 2022 | 27.48 | 27.85 | 27.42 | 27.78 | 4,893,212 | +0.73(+2.70%) |
Aug 09, 2022 | 26.94 | 27.14 | 26.81 | 27.05 | 2,005,356 | -0.07(-0.28%) |
Aug 08, 2022 | 27.16 | 27.51 | 26.88 | 27.12 | 4,841,172 | -0.04(-0.15%) |
Aug 05, 2022 | 26.58 | 27.21 | 26.56 | 27.16 | 3,561,612 | +0.29(+1.10%) |
Aug 04, 2022 | 26.77 | 26.88 | 26.54 | 26.87 | 3,042,570 | -0.03(-0.11%) |
Aug 03, 2022 | 26.48 | 26.97 | 26.45 | 26.90 | 5,004,238 | +0.68(+2.61%) |
Aug 02, 2022 | 26.20 | 26.67 | 25.95 | 26.21 | 4,029,638 | -0.16(-0.59%) |
Aug 01, 2022 | 26.62 | 26.80 | 26.32 | 26.37 | 3,774,158 | -0.49(-1.84%) |
Jul 29, 2022 | 26.75 | 26.92 | 26.62 | 26.86 | 3,906,864 | +0.19(+0.71%) |
Jul 28, 2022 | 26.19 | 26.72 | 26.04 | 26.68 | 3,602,078 | +0.62(+2.40%) |
Jul 27, 2022 | 25.95 | 26.29 | 25.90 | 26.05 | 4,353,012 | +0.46(+1.78%) |
Jul 26, 2022 | 25.79 | 25.84 | 25.42 | 25.59 | 4,765,042 | -0.34(-1.31%) |
Jul 25, 2022 | 25.80 | 26.05 | 25.73 | 25.93 | 5,596,658 | +0.12(+0.46%) |
Jul 22, 2022 | 25.73 | 25.86 | 25.41 | 25.82 | 4,580,150 | +0.11(+0.43%) |
Jul 21, 2022 | 25.44 | 25.73 | 25.23 | 25.70 | 4,626,542 | +0.28(+1.10%) |
Jul 20, 2022 | 25.20 | 25.48 | 25.13 | 25.43 | 5,013,286 | +0.32(+1.27%) |
Jul 19, 2022 | 25.20 | 25.36 | 25.10 | 25.11 | 5,000,340 | +0.18(+0.72%) |
Jul 18, 2022 | 25.37 | 25.48 | 24.83 | 24.93 | 4,858,662 | -0.38(-1.50%) |
Jul 15, 2022 | 24.93 | 25.34 | 24.86 | 25.30 | 3,914,832 | +0.62(+2.51%) |
Jul 14, 2022 | 24.32 | 24.72 | 24.11 | 24.68 | 4,211,996 | -0.04(-0.14%) |
Jul 13, 2022 | 24.21 | 24.82 | 24.16 | 24.72 | 5,319,990 | +0.21(+0.86%) |
Jul 12, 2022 | 24.62 | 24.89 | 24.39 | 24.51 | 3,483,114 | -0.12(-0.49%) |
Jul 11, 2022 | 24.78 | 24.88 | 24.55 | 24.63 | 3,293,700 | -0.38(-1.52%) |
Jul 08, 2022 | 24.71 | 25.09 | 24.70 | 25.01 | 3,640,976 | +0.29(+1.15%) |
Jul 07, 2022 | 24.68 | 24.91 | 24.66 | 24.73 | 2,504,214 | +0.14(+0.55%) |
Jul 06, 2022 | 24.36 | 24.67 | 24.19 | 24.59 | 3,046,014 | +0.21(+0.86%) |
Jul 05, 2022 | 23.95 | 24.43 | 23.69 | 24.38 | 3,620,840 | -0.01(-0.02%) |
Jul 01, 2022 | 23.98 | 24.45 | 23.75 | 24.39 | 4,389,144 | +0.28(+1.16%) |
Jun 30, 2022 | 23.95 | 24.18 | 23.60 | 24.11 | 5,406,728 | -0.09(-0.37%) |
Jun 29, 2022 | 24.17 | 24.34 | 23.92 | 24.20 | 4,172,406 | -0.04(-0.14%) |
Jun 28, 2022 | 24.73 | 24.84 | 24.12 | 24.23 | 4,091,796 | -0.35(-1.42%) |
Jun 27, 2022 | 24.32 | 24.62 | 24.17 | 24.58 | 5,985,672 | +0.38(+1.55%) |
Jun 24, 2022 | 24.20 | 24.39 | 24.18 | 24.20 | 4,441,718 | +0.22(+0.94%) |
Jun 23, 2022 | 24.05 | 24.10 | 23.68 | 23.98 | 5,905,698 | -0.00(-0.02%) |
Jun 22, 2022 | 23.32 | 24.01 | 23.28 | 23.98 | 4,947,646 | +0.47(+2.02%) |
Jun 21, 2022 | 23.73 | 23.93 | 23.50 | 23.51 | 6,196,184 | +0.22(+0.94%) |
Jun 17, 2022 | 23.00 | 23.43 | 22.82 | 23.29 | 7,869,024 | +0.35(+1.53%) |
Jun 16, 2022 | 23.09 | 23.21 | 22.62 | 22.94 | 8,568,268 | -0.74(-3.12%) |
Jun 15, 2022 | 23.32 | 24.08 | 23.27 | 23.68 | 10,351,506 | +0.63(+2.76%) |
Jun 14, 2022 | 22.80 | 23.16 | 22.62 | 23.05 | 11,827,492 | +0.42(+1.83%) |
Jun 13, 2022 | 23.38 | 23.51 | 22.53 | 22.63 | 11,476,382 | -1.70(-6.99%) |
Jun 10, 2022 | 24.61 | 24.73 | 24.06 | 24.33 | 8,909,160 | -0.78(-3.09%) |
Jun 09, 2022 | 25.52 | 25.73 | 25.05 | 25.11 | 5,262,108 | -0.65(-2.52%) |
Jun 08, 2022 | 25.55 | 25.80 | 25.43 | 25.75 | 4,307,600 | +0.05(+0.19%) |
Jun 07, 2022 | 25.06 | 25.75 | 25.04 | 25.70 | 4,424,394 | +0.31(+1.24%) |
Jun 06, 2022 | 25.45 | 25.53 | 25.18 | 25.39 | 5,470,334 | +0.16(+0.65%) |
Jun 03, 2022 | 25.13 | 25.30 | 24.93 | 25.23 | 6,820,500 | -0.13(-0.51%) |
Jun 02, 2022 | 25.06 | 25.56 | 24.98 | 25.36 | 5,045,328 | +0.25(+1.02%) |
Jun 01, 2022 | 25.15 | 25.29 | 24.44 | 25.10 | 6,680,250 | +0.09(+0.34%) |
May 31, 2022 | 24.55 | 25.08 | 24.26 | 25.02 | 8,075,308 | +0.23(+0.91%) |
May 27, 2022 | 24.62 | 24.82 | 24.53 | 24.79 | 7,011,524 | +0.49(+2.02%) |
May 26, 2022 | 24.32 | 24.50 | 24.28 | 24.30 | 7,953,448 | +0.09(+0.35%) |
May 25, 2022 | 23.74 | 24.34 | 23.74 | 24.21 | 6,493,054 | +0.25(+1.04%) |
May 24, 2022 | 23.81 | 24.03 | 23.41 | 23.96 | 8,921,838 | -0.05(-0.19%) |
May 23, 2022 | 24.07 | 24.20 | 23.66 | 24.01 | 9,933,368 | +0.17(+0.71%) |
May 20, 2022 | 24.26 | 24.31 | 22.95 | 23.84 | 13,849,636 | -0.03(-0.13%) |
May 19, 2022 | 22.95 | 23.93 | 22.88 | 23.87 | 13,012,900 | +0.71(+3.04%) |
May 18, 2022 | 24.69 | 24.77 | 23.07 | 23.16 | 17,502,164 | -1.80(-7.19%) |
May 17, 2022 | 25.04 | 25.14 | 24.73 | 24.96 | 9,346,402 | +0.31(+1.26%) |
May 16, 2022 | 24.25 | 24.68 | 24.15 | 24.65 | 8,811,810 | +0.49(+2.05%) |
May 13, 2022 | 23.84 | 24.17 | 23.73 | 24.16 | 9,502,944 | +0.74(+3.16%) |
May 12, 2022 | 23.02 | 23.48 | 22.76 | 23.41 | 13,189,594 | +0.23(+0.99%) |
May 11, 2022 | 23.09 | 23.70 | 22.95 | 23.18 | 17,602,972 | +0.05(+0.24%) |
May 10, 2022 | 23.30 | 23.34 | 22.70 | 23.13 | 15,748,870 | +0.38(+1.65%) |
May 09, 2022 | 23.18 | 23.30 | 22.62 | 22.75 | 20,756,634 | -0.97(-4.09%) |
May 06, 2022 | 23.39 | 23.74 | 22.71 | 23.73 | 15,051,038 | +0.15(+0.64%) |
May 05, 2022 | 25.54 | 25.62 | 23.23 | 23.57 | 18,062,800 | -2.27(-8.77%) |
May 04, 2022 | 24.89 | 25.95 | 24.71 | 25.84 | 15,861,406 | +1.12(+4.53%) |
May 03, 2022 | 24.21 | 24.77 | 24.08 | 24.72 | 15,335,864 | +0.71(+2.96%) |
May 02, 2022 | 23.80 | 24.09 | 23.20 | 24.01 | 18,682,302 | +0.18(+0.76%) |
Apr 29, 2022 | 24.63 | 25.00 | 23.77 | 23.83 | 14,712,616 | -0.98(-3.95%) |
Apr 28, 2022 | 24.80 | 25.32 | 24.48 | 24.81 | 13,912,006 | +0.62(+2.56%) |
Apr 27, 2022 | 24.41 | 24.91 | 24.15 | 24.19 | 16,259,852 | -0.20(-0.84%) |
Apr 26, 2022 | 25.57 | 25.59 | 24.36 | 24.39 | 15,961,904 | -1.39(-5.37%) |
Apr 25, 2022 | 25.34 | 25.86 | 24.75 | 25.78 | 21,742,024 | +0.22(+0.86%) |
Apr 22, 2022 | 27.16 | 27.25 | 25.39 | 25.56 | 15,846,478 | -1.62(-5.97%) |
Apr 21, 2022 | 28.52 | 28.55 | 26.92 | 27.18 | 15,847,444 | -1.05(-3.73%) |
Apr 20, 2022 | 28.17 | 28.36 | 27.90 | 28.23 | 12,383,230 | +0.32(+1.16%) |
Apr 19, 2022 | 27.28 | 28.07 | 27.21 | 27.91 | 8,315,412 | +0.69(+2.53%) |
Apr 18, 2022 | 26.96 | 27.39 | 26.93 | 27.22 | 9,664,420 | +0.17(+0.65%) |
Apr 14, 2022 | 27.61 | 27.84 | 27.03 | 27.05 | 9,758,156 | -0.36(-1.33%) |
Apr 13, 2022 | 26.46 | 27.47 | 26.42 | 27.41 | 8,836,748 | +0.93(+3.51%) |
Apr 12, 2022 | 26.93 | 27.25 | 26.45 | 26.48 | 12,011,600 | -0.16(-0.62%) |
Apr 11, 2022 | 27.09 | 27.27 | 26.61 | 26.64 | 9,455,596 | -0.77(-2.81%) |
Apr 08, 2022 | 27.23 | 27.77 | 27.07 | 27.41 | 9,434,096 | +0.03(+0.11%) |
Apr 07, 2022 | 26.93 | 27.51 | 26.66 | 27.39 | 9,492,544 | +0.36(+1.33%) |
Apr 06, 2022 | 26.88 | 27.12 | 26.25 | 27.02 | 20,199,868 | -0.30(-1.10%) |
Apr 05, 2022 | 28.35 | 28.46 | 27.28 | 27.32 | 10,058,952 | -1.21(-4.24%) |
Apr 04, 2022 | 27.93 | 28.55 | 27.81 | 28.54 | 6,452,640 | +0.71(+2.55%) |
Apr 01, 2022 | 27.57 | 27.85 | 27.25 | 27.82 | 8,328,530 | +0.54(+2.00%) |
Mar 31, 2022 | 27.95 | 27.98 | 27.25 | 27.28 | 10,129,288 | -0.73(-2.61%) |
Mar 30, 2022 | 28.09 | 28.32 | 27.57 | 28.01 | 10,364,092 | -0.20(-0.73%) |
Mar 29, 2022 | 27.95 | 28.29 | 27.87 | 28.21 | 8,048,668 | +0.65(+2.36%) |
Mar 28, 2022 | 27.23 | 27.58 | 26.65 | 27.57 | 11,720,574 | +0.20(+0.73%) |
Mar 25, 2022 | 27.07 | 27.38 | 26.71 | 27.36 | 9,657,850 | +0.38(+1.41%) |
Mar 24, 2022 | 26.69 | 27.07 | 26.52 | 26.98 | 6,023,646 | +0.33(+1.24%) |
Mar 23, 2022 | 26.27 | 26.72 | 26.25 | 26.66 | 7,971,560 | +0.05(+0.17%) |
Mar 22, 2022 | 26.65 | 26.77 | 26.51 | 26.61 | 4,682,658 | +0.20(+0.76%) |
Mar 21, 2022 | 26.30 | 26.75 | 25.93 | 26.41 | 9,738,996 | +0.02(+0.09%) |
Mar 18, 2022 | 25.43 | 26.39 | 25.32 | 26.39 | 8,189,090 | +0.71(+2.79%) |
Mar 17, 2022 | 25.45 | 25.84 | 25.31 | 25.67 | 7,056,704 | +0.21(+0.82%) |
Mar 16, 2022 | 24.68 | 25.49 | 24.52 | 25.46 | 12,313,104 | +1.21(+4.99%) |
Mar 15, 2022 | 24.08 | 24.49 | 23.84 | 24.25 | 13,853,868 | +0.41(+1.72%) |
Mar 14, 2022 | 24.29 | 24.64 | 23.48 | 23.84 | 10,895,064 | -0.40(-1.65%) |
Mar 11, 2022 | 24.86 | 24.88 | 24.19 | 24.24 | 7,353,688 | -0.26(-1.04%) |
Mar 10, 2022 | 23.80 | 24.50 | 23.73 | 24.50 | 6,631,882 | +0.54(+2.23%) |
Mar 09, 2022 | 24.09 | 24.27 | 23.88 | 23.96 | 9,640,182 | +0.46(+1.94%) |
Mar 08, 2022 | 23.45 | 24.09 | 22.99 | 23.50 | 13,327,706 | -0.03(-0.11%) |
Mar 07, 2022 | 24.37 | 24.39 | 23.32 | 23.53 | 9,940,740 | -0.87(-3.57%) |
Mar 04, 2022 | 24.27 | 24.50 | 23.86 | 24.40 | 9,335,454 | -0.57(-2.28%) |
Mar 03, 2022 | 25.18 | 25.35 | 24.64 | 24.97 | 8,299,016 | -0.07(-0.28%) |
Mar 02, 2022 | 24.61 | 25.18 | 24.35 | 25.04 | 9,921,014 | +0.77(+3.17%) |
Mar 01, 2022 | 25.34 | 25.52 | 24.11 | 24.27 | 12,604,728 | -1.43(-5.55%) |
Feb 28, 2022 | 25.29 | 25.95 | 25.13 | 25.70 | 13,131,802 | -0.59(-2.26%) |
Feb 25, 2022 | 25.88 | 26.48 | 25.86 | 26.29 | 10,764,642 | +0.52(+2.04%) |
Feb 24, 2022 | 23.98 | 25.86 | 23.96 | 25.77 | 19,246,440 | +0.38(+1.48%) |
Feb 23, 2022 | 26.50 | 26.52 | 25.33 | 25.39 | 10,633,248 | -0.73(-2.79%) |
Feb 22, 2022 | 25.96 | 26.39 | 25.43 | 26.12 | 15,154,882 | +0.06(+0.23%) |
Feb 18, 2022 | 26.06 | 0 | -0.32(-1.21%) | |||
Feb 17, 2022 | 27.23 | 27.29 | 26.27 | 26.38 | 13,200,468 | -1.66(-5.90%) |
Feb 16, 2022 | 27.30 | 28.08 | 27.01 | 28.04 | 9,903,184 | +0.54(+1.95%) |
Feb 15, 2022 | 27.33 | 27.52 | 27.02 | 27.50 | 12,914,296 | +1.09(+4.11%) |
Feb 14, 2022 | 26.40 | 26.56 | 25.55 | 26.41 | 16,773,256 | -0.01(-0.02%) |
Feb 11, 2022 | 28.35 | 28.46 | 26.00 | 26.42 | 25,963,994 | -1.86(-6.58%) |
Feb 10, 2022 | 28.97 | 29.70 | 27.95 | 28.28 | 13,645,576 | -1.45(-4.88%) |
Feb 09, 2022 | 29.57 | 29.75 | 29.43 | 29.73 | 6,902,810 | +0.53(+1.82%) |
Feb 08, 2022 | 28.66 | 29.23 | 28.41 | 29.20 | 6,719,328 | +0.68(+2.37%) |
Feb 07, 2022 | 28.48 | 28.84 | 28.30 | 28.52 | 8,560,570 | +0.43(+1.53%) |
Feb 04, 2022 | 27.80 | 28.57 | 27.41 | 28.09 | 10,983,436 | +0.41(+1.48%) |
Feb 03, 2022 | 28.50 | 28.95 | 27.53 | 27.68 | 11,678,016 | -1.80(-6.10%) |
Feb 02, 2022 | 29.27 | 29.55 | 28.88 | 29.48 | 8,396,638 | +0.34(+1.15%) |
Feb 01, 2022 | 28.41 | 29.20 | 28.01 | 29.15 | 7,281,396 | +1.04(+3.70%) |
Jan 31, 2022 | 27.08 | 28.14 | 28.11 | 7,469,594 | +0.91(+3.33%) | |
Jan 28, 2022 | 26.65 | 27.29 | 26.10 | 27.20 | 14,649,194 | +0.83(+3.15%) |
Jan 27, 2022 | 27.16 | 27.41 | 26.05 | 26.38 | 18,851,114 | -0.07(-0.28%) |
Jan 26, 2022 | 27.33 | 27.93 | 26.36 | 26.45 | 31,480,690 | -0.28(-1.03%) |
Jan 25, 2022 | 25.89 | 27.15 | 25.41 | 26.73 | 23,611,772 | -0.02(-0.07%) |
Jan 24, 2022 | 26.07 | 27.10 | 24.42 | 26.75 | 38,847,552 | -0.41(-1.51%) |
Jan 21, 2022 | 28.20 | 28.50 | 27.12 | 27.16 | 22,013,208 | -1.33(-4.67%) |
Jan 20, 2022 | 29.45 | 29.98 | 28.35 | 28.48 | 10,445,006 | -0.61(-2.08%) |
Jan 19, 2022 | 29.75 | 29.81 | 28.95 | 29.09 | 13,416,636 | -0.41(-1.41%) |
Jan 18, 2022 | 29.98 | 30.00 | 29.30 | 29.50 | 13,911,858 | -1.12(-3.66%) |
Jan 14, 2022 | 30.62 | 0 | +0.17(+0.56%) | |||
Jan 13, 2022 | 31.45 | 31.59 | 30.29 | 30.45 | 9,064,948 | -0.94(-2.98%) |
Jan 12, 2022 | 31.45 | 31.70 | 31.08 | 31.39 | 7,122,084 | +0.16(+0.51%) |
Jan 11, 2022 | 30.50 | 31.27 | 30.15 | 31.23 | 10,174,696 | +0.57(+1.86%) |
Jan 10, 2022 | 29.84 | 30.75 | 28.97 | 30.66 | 15,216,532 | +0.23(+0.76%) |
Jan 07, 2022 | 30.00 | 30.48 | 29.62 | 30.43 | 8,019,600 | +0.42(+1.41%) |
Jan 06, 2022 | 30.00 | 30.43 | 29.74 | 30.00 | 8,887,510 | -0.09(-0.28%) |
Jan 05, 2022 | 31.18 | 31.55 | 30.04 | 30.09 | 8,675,474 | -1.21(-3.85%) |
Jan 04, 2022 | 31.40 | 31.44 | 30.83 | 31.30 | 4,778,080 | +0.01(+0.03%) |