Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 27.88 | 28.15 | 27.70 | 27.71 | 2,933,130 | -0.17(-0.61%) |
Feb 27, 2023 | 27.86 | 28.16 | 27.79 | 27.88 | 2,241,321 | +0.12(+0.44%) |
Feb 24, 2023 | 26.81 | 27.78 | 26.72 | 27.76 | 5,664,201 | +0.42(+1.52%) |
Feb 23, 2023 | 27.33 | 27.68 | 27.25 | 27.34 | 2,859,850 | +0.01(+0.03%) |
Feb 22, 2023 | 27.18 | 27.74 | 26.92 | 27.33 | 2,809,257 | +0.09(+0.35%) |
Feb 21, 2023 | 28.19 | 28.28 | 26.69 | 27.24 | 6,144,198 | -1.72(-5.94%) |
Feb 17, 2023 | 29.08 | 29.20 | 28.80 | 28.96 | 3,123,937 | -0.18(-0.62%) |
Feb 16, 2023 | 28.70 | 29.47 | 28.50 | 29.14 | 1,681,014 | +0.08(+0.26%) |
Feb 15, 2023 | 28.85 | 29.30 | 28.80 | 29.06 | 2,101,170 | -0.12(-0.42%) |
Feb 14, 2023 | 29.44 | 29.55 | 29.10 | 29.19 | 1,983,017 | -0.39(-1.31%) |
Feb 13, 2023 | 29.43 | 29.80 | 29.17 | 29.57 | 1,864,967 | +0.21(+0.71%) |
Feb 10, 2023 | 29.67 | 29.75 | 29.24 | 29.36 | 2,271,104 | -0.48(-1.61%) |
Feb 09, 2023 | 30.39 | 30.67 | 29.74 | 29.85 | 1,319,633 | -0.29(-0.97%) |
Feb 08, 2023 | 30.79 | 30.95 | 30.04 | 30.14 | 1,768,665 | -0.79(-2.56%) |
Feb 07, 2023 | 30.65 | 31.03 | 30.46 | 30.93 | 1,113,887 | +0.23(+0.74%) |
Feb 06, 2023 | 30.93 | 31.02 | 30.21 | 30.71 | 1,587,093 | -0.56(-1.78%) |
Feb 03, 2023 | 31.05 | 31.32 | 30.94 | 31.26 | 1,172,862 | -0.14(-0.45%) |
Feb 02, 2023 | 30.82 | 31.60 | 30.64 | 31.40 | 2,365,700 | +0.57(+1.84%) |
Feb 01, 2023 | 29.77 | 31.05 | 29.69 | 30.84 | 1,794,632 | +0.91(+3.03%) |
Jan 31, 2023 | 29.32 | 29.96 | 29.28 | 29.93 | 1,638,585 | +0.71(+2.42%) |
Jan 30, 2023 | 29.36 | 29.70 | 29.17 | 29.22 | 1,484,204 | -0.45(-1.53%) |
Jan 27, 2023 | 29.83 | 30.15 | 29.64 | 29.68 | 1,287,802 | -0.29(-0.98%) |
Jan 26, 2023 | 29.82 | 30.15 | 29.49 | 29.97 | 1,931,820 | -0.10(-0.35%) |
Jan 25, 2023 | 29.77 | 30.16 | 29.64 | 30.07 | 1,207,926 | +0.00(+0.00%) |
Jan 24, 2023 | 29.94 | 30.25 | 29.67 | 30.07 | 1,569,729 | -0.19(-0.62%) |
Jan 23, 2023 | 29.70 | 30.34 | 29.66 | 30.26 | 1,841,458 | +0.48(+1.62%) |
Jan 20, 2023 | 28.93 | 29.81 | 28.57 | 29.78 | 1,984,497 | +0.94(+3.24%) |
Jan 19, 2023 | 28.65 | 29.00 | 28.18 | 28.85 | 1,546,540 | -0.02(-0.07%) |
Jan 18, 2023 | 29.19 | 29.45 | 28.80 | 28.86 | 2,056,758 | -0.09(-0.33%) |
Jan 17, 2023 | 29.32 | 29.38 | 28.66 | 28.96 | 2,075,495 | -0.43(-1.48%) |
Jan 13, 2023 | 29.27 | 29.47 | 29.19 | 29.39 | 1,297,185 | -0.23(-0.77%) |
Jan 12, 2023 | 29.37 | 29.77 | 29.21 | 29.62 | 1,373,650 | +0.28(+0.97%) |
Jan 11, 2023 | 29.52 | 29.70 | 29.18 | 29.34 | 1,812,845 | +0.09(+0.32%) |
Jan 10, 2023 | 28.89 | 29.26 | 28.55 | 29.24 | 1,476,448 | +0.26(+0.91%) |
Jan 09, 2023 | 29.37 | 29.66 | 28.96 | 28.98 | 2,041,739 | -0.29(-1.00%) |
Jan 06, 2023 | 28.34 | 29.31 | 28.34 | 29.27 | 2,114,444 | +1.14(+4.06%) |
Jan 05, 2023 | 27.32 | 28.18 | 27.11 | 28.13 | 2,732,293 | +0.56(+2.02%) |
Jan 04, 2023 | 26.42 | 27.64 | 26.39 | 27.57 | 2,876,333 | +1.32(+5.04%) |
Jan 03, 2023 | 26.00 | 26.35 | 25.81 | 26.25 | 1,483,375 | +0.29(+1.13%) |
Dec 30, 2022 | 26.02 | 26.12 | 25.67 | 25.95 | 1,345,610 | -0.20(-0.76%) |
Dec 29, 2022 | 25.62 | 26.21 | 25.58 | 26.15 | 902,710 | +0.53(+2.06%) |
Dec 28, 2022 | 26.28 | 26.44 | 25.61 | 25.62 | 1,180,377 | -0.60(-2.30%) |
Dec 27, 2022 | 26.10 | 26.34 | 26.00 | 26.23 | 1,846,258 | +0.14(+0.54%) |
Dec 23, 2022 | 25.31 | 26.13 | 25.23 | 26.09 | 1,517,356 | +0.77(+3.06%) |
Dec 22, 2022 | 25.61 | 25.64 | 24.79 | 25.31 | 1,240,385 | -0.56(-2.15%) |
Dec 21, 2022 | 25.73 | 26.02 | 25.73 | 25.87 | 1,246,731 | +0.19(+0.74%) |
Dec 20, 2022 | 25.25 | 26.22 | 25.21 | 25.68 | 2,313,628 | +0.37(+1.46%) |
Dec 19, 2022 | 25.62 | 25.96 | 25.19 | 25.31 | 1,738,920 | -0.35(-1.36%) |
Dec 16, 2022 | 25.13 | 25.73 | 25.10 | 25.66 | 3,918,984 | +0.31(+1.23%) |
Dec 15, 2022 | 25.83 | 25.83 | 25.30 | 25.35 | 1,740,626 | -0.92(-3.49%) |
Dec 14, 2022 | 26.49 | 26.71 | 26.16 | 26.27 | 1,514,137 | -0.39(-1.48%) |
Dec 13, 2022 | 27.09 | 27.45 | 26.62 | 26.66 | 2,183,967 | +0.40(+1.54%) |
Dec 12, 2022 | 26.32 | 26.35 | 25.92 | 26.26 | 2,312,706 | -0.10(-0.39%) |
Dec 09, 2022 | 26.19 | 26.67 | 26.09 | 26.36 | 1,920,521 | +0.22(+0.86%) |
Dec 08, 2022 | 26.71 | 26.84 | 26.05 | 26.14 | 1,231,072 | -0.31(-1.17%) |
Dec 07, 2022 | 26.18 | 26.65 | 26.13 | 26.44 | 1,561,961 | +0.09(+0.36%) |
Dec 06, 2022 | 26.44 | 26.77 | 26.01 | 26.35 | 1,893,349 | -0.10(-0.39%) |
Dec 05, 2022 | 26.33 | 26.79 | 26.20 | 26.45 | 1,828,697 | -0.11(-0.42%) |
Dec 02, 2022 | 25.73 | 26.73 | 25.56 | 26.57 | 1,946,709 | +0.69(+2.68%) |
Dec 01, 2022 | 26.14 | 26.39 | 25.84 | 25.87 | 2,031,411 | -0.17(-0.65%) |
Nov 30, 2022 | 25.74 | 26.05 | 25.08 | 26.04 | 2,454,673 | +0.21(+0.80%) |
Nov 29, 2022 | 26.03 | 26.12 | 25.60 | 25.84 | 2,662,902 | -0.07(-0.25%) |
Nov 28, 2022 | 26.44 | 26.54 | 25.75 | 25.90 | 2,643,272 | -0.93(-3.46%) |
Nov 25, 2022 | 26.71 | 27.10 | 26.65 | 26.83 | 759,873 | +0.05(+0.18%) |
Nov 23, 2022 | 26.63 | 26.94 | 26.63 | 26.78 | 1,187,699 | +0.05(+0.18%) |
Nov 22, 2022 | 25.98 | 26.82 | 25.91 | 26.74 | 2,027,849 | +1.05(+4.09%) |
Nov 21, 2022 | 25.32 | 25.87 | 25.09 | 25.69 | 1,880,021 | -0.01(-0.04%) |
Nov 18, 2022 | 25.80 | 25.84 | 25.39 | 25.69 | 1,885,921 | +0.23(+0.88%) |
Nov 17, 2022 | 25.79 | 25.80 | 25.31 | 25.47 | 2,492,784 | -0.76(-2.89%) |
Nov 16, 2022 | 26.22 | 26.44 | 25.92 | 26.23 | 2,413,255 | -0.23(-0.85%) |
Nov 15, 2022 | 27.34 | 27.58 | 26.40 | 26.45 | 1,765,422 | -0.58(-2.15%) |
Nov 14, 2022 | 26.72 | 27.64 | 26.72 | 27.04 | 2,206,351 | -0.17(-0.62%) |
Nov 11, 2022 | 26.49 | 27.54 | 26.19 | 27.20 | 3,152,658 | +1.21(+4.65%) |
Nov 10, 2022 | 25.04 | 26.08 | 24.95 | 25.99 | 4,323,191 | +1.84(+7.61%) |
Nov 09, 2022 | 24.73 | 24.90 | 24.14 | 24.16 | 1,996,004 | -0.89(-3.56%) |
Nov 08, 2022 | 25.24 | 25.37 | 24.72 | 25.05 | 3,207,660 | +0.00(+0.00%) |
Nov 07, 2022 | 25.31 | 25.78 | 24.94 | 25.05 | 2,485,972 | -0.38(-1.48%) |
Nov 04, 2022 | 23.80 | 26.17 | 23.77 | 25.42 | 4,546,795 | +1.12(+4.59%) |
Nov 03, 2022 | 24.39 | 24.71 | 24.01 | 24.31 | 2,904,205 | -0.48(-1.93%) |
Nov 02, 2022 | 25.33 | 24.78 | 24.79 | 2,689,545 | -0.59(-2.33%) | |
Nov 01, 2022 | 25.42 | 25.66 | 25.14 | 25.38 | 3,255,785 | +0.29(+1.16%) |
Oct 31, 2022 | 25.23 | 25.48 | 25.05 | 25.09 | 2,588,379 | -0.28(-1.11%) |
Oct 28, 2022 | 25.53 | 25.79 | 24.99 | 25.37 | 3,174,754 | -0.25(-0.99%) |
Oct 27, 2022 | 25.80 | 26.12 | 25.47 | 25.62 | 1,758,736 | -0.06(-0.22%) |
Oct 26, 2022 | 26.20 | 26.31 | 25.66 | 25.68 | 1,681,158 | -0.37(-1.44%) |
Oct 25, 2022 | 25.46 | 26.24 | 25.43 | 26.05 | 1,817,035 | +0.39(+1.53%) |
Oct 24, 2022 | 25.52 | 25.92 | 25.23 | 25.66 | 2,737,097 | +0.27(+1.07%) |
Oct 21, 2022 | 24.72 | 25.51 | 24.64 | 25.39 | 2,193,951 | +0.77(+3.12%) |
Oct 20, 2022 | 24.76 | 25.55 | 24.47 | 24.62 | 2,272,401 | +0.01(+0.04%) |
Oct 19, 2022 | 24.94 | 25.34 | 24.58 | 24.61 | 2,453,271 | -0.54(-2.16%) |
Oct 18, 2022 | 25.22 | 25.63 | 24.88 | 25.15 | 2,072,684 | +0.57(+2.33%) |
Oct 17, 2022 | 24.81 | 25.13 | 24.36 | 24.58 | 2,034,966 | +0.33(+1.35%) |
Oct 14, 2022 | 24.68 | 24.83 | 23.96 | 24.25 | 2,466,818 | -0.12(-0.50%) |
Oct 13, 2022 | 23.34 | 24.98 | 23.30 | 24.37 | 2,605,861 | +0.36(+1.48%) |
Oct 12, 2022 | 24.11 | 24.42 | 23.89 | 24.02 | 1,722,712 | -0.06(-0.23%) |
Oct 11, 2022 | 23.63 | 24.38 | 23.45 | 24.07 | 2,580,623 | +0.17(+0.71%) |
Oct 10, 2022 | 23.95 | 24.16 | 23.85 | 23.90 | 1,408,683 | +0.15(+0.63%) |
Oct 07, 2022 | 24.02 | 24.27 | 23.64 | 23.75 | 1,900,569 | -0.48(-1.97%) |
Oct 06, 2022 | 24.86 | 25.00 | 24.16 | 24.23 | 3,264,234 | -0.92(-3.65%) |
Oct 05, 2022 | 24.16 | 25.25 | 24.12 | 25.15 | 3,434,947 | +0.46(+1.86%) |
Oct 04, 2022 | 24.27 | 24.91 | 24.20 | 24.69 | 2,362,632 | +0.73(+3.05%) |
Oct 03, 2022 | 23.50 | 24.17 | 23.41 | 23.96 | 2,008,654 | +0.96(+4.16%) |
Sep 30, 2022 | 23.10 | 23.43 | 22.85 | 23.00 | 1,932,382 | -0.01(-0.04%) |
Sep 29, 2022 | 22.92 | 23.23 | 22.72 | 23.01 | 2,075,280 | -0.19(-0.81%) |
Sep 28, 2022 | 22.67 | 23.30 | 22.50 | 23.20 | 2,813,048 | +0.59(+2.61%) |
Sep 27, 2022 | 22.79 | 22.91 | 22.32 | 22.61 | 2,744,549 | +0.11(+0.50%) |
Sep 26, 2022 | 22.34 | 22.98 | 22.26 | 22.50 | 3,860,357 | +0.05(+0.21%) |
Sep 23, 2022 | 22.65 | 22.78 | 22.06 | 22.45 | 2,836,935 | -0.67(-2.88%) |
Sep 22, 2022 | 23.11 | 23.22 | 22.79 | 23.12 | 2,687,954 | +0.12(+0.53%) |
Sep 21, 2022 | 23.89 | 24.01 | 22.98 | 23.00 | 2,448,161 | -0.65(-2.74%) |
Sep 20, 2022 | 23.47 | 23.78 | 23.13 | 23.64 | 3,572,722 | -0.53(-2.21%) |
Sep 19, 2022 | 23.50 | 24.30 | 23.41 | 24.18 | 3,634,193 | +0.10(+0.43%) |
Sep 16, 2022 | 23.57 | 24.32 | 23.31 | 24.07 | 7,458,798 | -0.78(-3.13%) |
Sep 15, 2022 | 24.55 | 25.26 | 24.55 | 24.85 | 3,936,424 | +0.15(+0.61%) |
Sep 14, 2022 | 24.39 | 24.74 | 23.85 | 24.70 | 4,009,922 | +0.21(+0.85%) |
Sep 13, 2022 | 25.18 | 25.55 | 24.41 | 24.49 | 2,714,583 | -1.59(-6.10%) |
Sep 12, 2022 | 25.93 | 26.44 | 25.92 | 26.08 | 3,343,233 | +0.72(+2.82%) |
Sep 09, 2022 | 25.12 | 25.58 | 25.10 | 25.37 | 2,574,209 | +0.68(+2.75%) |
Sep 08, 2022 | 24.47 | 25.00 | 24.27 | 24.69 | 2,262,491 | -0.09(-0.37%) |
Sep 07, 2022 | 24.72 | 24.91 | 24.55 | 24.78 | 2,600,744 | +0.05(+0.19%) |
Sep 06, 2022 | 25.46 | 25.62 | 24.65 | 24.73 | 2,502,945 | -0.46(-1.85%) |
Sep 02, 2022 | 26.13 | 26.27 | 25.08 | 25.20 | 2,464,096 | -0.24(-0.95%) |
Sep 01, 2022 | 25.70 | 25.92 | 25.01 | 25.44 | 3,393,598 | -0.61(-2.36%) |
Aug 31, 2022 | 26.84 | 26.84 | 26.00 | 26.05 | 2,959,485 | -0.71(-2.64%) |
Aug 30, 2022 | 27.24 | 27.32 | 26.27 | 26.76 | 1,710,196 | -0.38(-1.40%) |
Aug 29, 2022 | 26.88 | 27.52 | 26.61 | 27.14 | 1,963,847 | -0.18(-0.65%) |
Aug 26, 2022 | 28.33 | 28.56 | 27.30 | 27.32 | 1,901,014 | -0.97(-3.42%) |
Aug 25, 2022 | 27.56 | 28.29 | 27.42 | 28.29 | 2,039,719 | +1.00(+3.68%) |
Aug 24, 2022 | 27.77 | 27.89 | 27.08 | 27.28 | 2,244,685 | -0.58(-2.07%) |
Aug 23, 2022 | 27.60 | 28.12 | 27.54 | 27.86 | 3,076,020 | +0.42(+1.52%) |
Aug 22, 2022 | 27.99 | 27.99 | 27.33 | 27.44 | 1,764,172 | -1.04(-3.66%) |
Aug 19, 2022 | 28.83 | 29.05 | 28.19 | 28.48 | 2,935,114 | -0.66(-2.27%) |
Aug 18, 2022 | 28.72 | 29.37 | 28.56 | 29.14 | 3,686,030 | +0.47(+1.65%) |
Aug 17, 2022 | 28.30 | 28.70 | 28.15 | 28.67 | 4,223,092 | -0.15(-0.52%) |
Aug 16, 2022 | 27.73 | 28.89 | 27.64 | 28.82 | 4,359,560 | +1.43(+5.23%) |
Aug 15, 2022 | 27.46 | 27.79 | 27.36 | 27.38 | 2,230,467 | -0.54(-1.93%) |
Aug 12, 2022 | 27.79 | 27.92 | 27.59 | 27.92 | 2,275,364 | +0.31(+1.11%) |
Aug 11, 2022 | 27.49 | 28.07 | 27.44 | 27.62 | 3,006,880 | +0.59(+2.17%) |
Aug 10, 2022 | 27.59 | 28.02 | 27.00 | 27.03 | 2,800,898 | -0.17(-0.62%) |
Aug 09, 2022 | 26.87 | 27.24 | 26.66 | 27.20 | 3,076,560 | -0.02(-0.07%) |
Aug 08, 2022 | 27.04 | 27.50 | 27.04 | 27.22 | 1,846,802 | +0.33(+1.21%) |
Aug 05, 2022 | 26.44 | 27.05 | 26.40 | 26.89 | 1,562,031 | +0.29(+1.08%) |
Aug 04, 2022 | 26.65 | 26.97 | 26.29 | 26.60 | 1,898,871 | -0.16(-0.59%) |
Aug 03, 2022 | 27.41 | 27.62 | 26.13 | 26.76 | 2,468,701 | -0.56(-2.04%) |
Aug 02, 2022 | 27.27 | 28.03 | 26.79 | 27.32 | 4,640,538 | +0.30(+1.10%) |
Aug 01, 2022 | 26.73 | 27.13 | 26.05 | 27.02 | 2,705,924 | +0.09(+0.35%) |
Jul 29, 2022 | 27.31 | 27.74 | 26.89 | 26.93 | 4,769,556 | -0.20(-0.72%) |
Jul 28, 2022 | 27.36 | 27.59 | 26.90 | 27.12 | 1,511,216 | -0.08(-0.31%) |
Jul 27, 2022 | 26.54 | 27.30 | 26.20 | 27.21 | 1,590,176 | +0.63(+2.38%) |
Jul 26, 2022 | 26.87 | 27.14 | 26.51 | 26.57 | 1,341,185 | -0.39(-1.45%) |
Jul 25, 2022 | 26.89 | 27.36 | 26.58 | 26.97 | 3,476,496 | -0.04(-0.14%) |
Jul 22, 2022 | 27.19 | 27.31 | 26.63 | 27.00 | 2,702,883 | -0.04(-0.14%) |
Jul 21, 2022 | 27.14 | 27.25 | 26.46 | 27.04 | 3,029,525 | -0.52(-1.89%) |
Jul 20, 2022 | 27.64 | 27.82 | 27.21 | 27.56 | 1,722,905 | -0.26(-0.94%) |
Jul 19, 2022 | 27.37 | 28.12 | 27.37 | 27.82 | 1,777,677 | +0.83(+3.07%) |
Jul 18, 2022 | 27.16 | 27.64 | 26.94 | 26.99 | 1,475,842 | +0.21(+0.80%) |
Jul 15, 2022 | 26.95 | 27.31 | 26.64 | 26.78 | 1,560,572 | +0.29(+1.09%) |
Jul 14, 2022 | 26.23 | 26.52 | 25.89 | 26.49 | 1,706,022 | -0.46(-1.72%) |
Jul 13, 2022 | 26.69 | 27.11 | 26.36 | 26.96 | 1,641,625 | -0.28(-1.02%) |
Jul 12, 2022 | 27.00 | 27.51 | 26.96 | 27.24 | 1,839,615 | +0.11(+0.41%) |
Jul 11, 2022 | 26.80 | 27.32 | 26.80 | 27.12 | 3,390,358 | +0.22(+0.83%) |
Jul 08, 2022 | 27.35 | 27.41 | 26.84 | 26.90 | 1,753,857 | -0.25(-0.92%) |
Jul 07, 2022 | 26.31 | 27.44 | 26.31 | 27.15 | 3,053,106 | +1.31(+5.07%) |
Jul 06, 2022 | 25.52 | 25.95 | 25.12 | 25.84 | 2,896,462 | +0.23(+0.91%) |
Jul 05, 2022 | 26.14 | 26.16 | 25.13 | 25.61 | 3,100,674 | -0.99(-3.74%) |
Jul 01, 2022 | 25.94 | 26.67 | 25.60 | 26.60 | 1,972,067 | +0.24(+0.92%) |
Jun 30, 2022 | 26.42 | 26.62 | 26.01 | 26.36 | 2,045,571 | -0.38(-1.43%) |
Jun 29, 2022 | 27.17 | 27.42 | 26.18 | 26.74 | 2,750,895 | +0.04(+0.14%) |
Jun 28, 2022 | 26.78 | 27.29 | 26.52 | 26.71 | 2,823,165 | +0.05(+0.17%) |
Jun 27, 2022 | 26.95 | 27.17 | 26.52 | 26.66 | 2,737,591 | +0.11(+0.42%) |
Jun 24, 2022 | 25.77 | 26.79 | 25.57 | 26.55 | 7,693,332 | +1.07(+4.20%) |
Jun 23, 2022 | 26.08 | 26.25 | 25.22 | 25.48 | 3,351,047 | -0.69(-2.63%) |
Jun 22, 2022 | 25.90 | 26.57 | 25.59 | 26.17 | 3,502,880 | -0.74(-2.76%) |
Jun 21, 2022 | 27.04 | 27.38 | 26.73 | 26.91 | 3,164,492 | +0.60(+2.26%) |
Jun 17, 2022 | 26.39 | 26.67 | 25.69 | 26.31 | 6,015,712 | -0.08(-0.32%) |
Jun 16, 2022 | 27.08 | 27.31 | 26.05 | 26.40 | 4,916,984 | -1.52(-5.43%) |
Jun 15, 2022 | 28.46 | 28.88 | 27.56 | 27.91 | 2,999,348 | -0.32(-1.12%) |
Jun 14, 2022 | 27.70 | 28.78 | 27.66 | 28.23 | 4,066,295 | -0.52(-1.80%) |
Jun 13, 2022 | 30.37 | 30.37 | 28.60 | 28.75 | 3,491,130 | -2.34(-7.52%) |
Jun 10, 2022 | 32.07 | 32.29 | 31.05 | 31.08 | 3,624,580 | -1.73(-5.26%) |
Jun 09, 2022 | 32.89 | 33.24 | 32.65 | 32.81 | 1,920,053 | -0.27(-0.81%) |
Jun 08, 2022 | 33.25 | 33.44 | 32.90 | 33.08 | 1,475,613 | -0.33(-1.00%) |
Jun 07, 2022 | 33.14 | 33.60 | 32.28 | 33.41 | 2,391,982 | -0.03(-0.08%) |
Jun 06, 2022 | 33.73 | 34.21 | 33.30 | 33.44 | 2,733,527 | -0.08(-0.25%) |
Jun 03, 2022 | 33.43 | 33.72 | 33.04 | 33.52 | 1,775,734 | -0.28(-0.82%) |
Jun 02, 2022 | 33.24 | 33.82 | 32.86 | 33.80 | 3,371,037 | +0.78(+2.38%) |
Jun 01, 2022 | 33.49 | 33.72 | 32.75 | 33.01 | 2,587,723 | -0.46(-1.38%) |
May 31, 2022 | 33.77 | 33.97 | 33.11 | 33.48 | 3,317,445 | -0.30(-0.88%) |
May 27, 2022 | 33.70 | 34.03 | 33.48 | 33.77 | 1,893,601 | +0.38(+1.13%) |
May 26, 2022 | 32.89 | 33.61 | 32.89 | 33.39 | 1,442,099 | +0.76(+2.32%) |
May 25, 2022 | 32.32 | 32.96 | 32.08 | 32.64 | 1,254,082 | +0.19(+0.60%) |
May 24, 2022 | 32.67 | 32.68 | 31.71 | 32.44 | 1,022,717 | -0.29(-0.87%) |
May 23, 2022 | 33.00 | 33.27 | 32.46 | 32.73 | 1,853,081 | +0.18(+0.54%) |
May 20, 2022 | 33.04 | 33.14 | 31.80 | 32.55 | 1,886,190 | -0.05(-0.14%) |
May 19, 2022 | 32.52 | 33.18 | 32.27 | 32.60 | 3,419,104 | -0.25(-0.76%) |
May 18, 2022 | 33.52 | 33.88 | 32.68 | 32.85 | 2,395,499 | -0.88(-2.60%) |
May 17, 2022 | 33.52 | 34.29 | 33.31 | 33.73 | 2,751,773 | +0.91(+2.79%) |
May 16, 2022 | 32.32 | 33.08 | 32.06 | 32.81 | 2,035,313 | +0.60(+1.86%) |
May 13, 2022 | 31.56 | 32.90 | 31.56 | 32.21 | 2,473,635 | +0.60(+1.90%) |
May 12, 2022 | 31.10 | 31.73 | 30.60 | 31.61 | 2,921,263 | +0.22(+0.71%) |
May 11, 2022 | 31.04 | 32.30 | 31.04 | 31.39 | 2,273,573 | +0.27(+0.86%) |
May 10, 2022 | 31.31 | 31.68 | 30.68 | 31.12 | 2,550,316 | +0.15(+0.48%) |
May 09, 2022 | 31.07 | 31.53 | 30.86 | 30.97 | 2,172,382 | -0.59(-1.87%) |
May 06, 2022 | 31.79 | 32.03 | 30.96 | 31.56 | 2,475,740 | -0.40(-1.24%) |
May 05, 2022 | 32.45 | 32.78 | 31.64 | 31.96 | 1,884,628 | -0.89(-2.70%) |
May 04, 2022 | 31.88 | 33.01 | 31.72 | 32.85 | 2,460,356 | +1.04(+3.28%) |
May 03, 2022 | 31.08 | 32.24 | 31.08 | 31.80 | 2,455,504 | +0.82(+2.65%) |
May 02, 2022 | 31.32 | 32.23 | 30.37 | 30.98 | 3,831,263 | -0.30(-0.94%) |
Apr 29, 2022 | 31.73 | 32.49 | 31.24 | 31.28 | 2,721,431 | +0.17(+0.53%) |
Apr 28, 2022 | 32.78 | 33.32 | 30.35 | 31.11 | 4,200,143 | -0.74(-2.32%) |
Apr 27, 2022 | 30.98 | 32.04 | 30.93 | 31.85 | 2,744,248 | +1.11(+3.60%) |
Apr 26, 2022 | 31.64 | 31.68 | 30.66 | 30.74 | 2,138,550 | -0.83(-2.63%) |
Apr 25, 2022 | 31.20 | 31.70 | 30.43 | 31.57 | 2,206,407 | +0.02(+0.06%) |
Apr 22, 2022 | 32.20 | 32.41 | 31.46 | 31.56 | 1,654,483 | -0.89(-2.73%) |
Apr 21, 2022 | 33.08 | 33.10 | 32.23 | 32.44 | 1,835,345 | -0.27(-0.82%) |
Apr 20, 2022 | 32.68 | 33.02 | 32.60 | 32.71 | 1,268,569 | +0.13(+0.40%) |
Apr 19, 2022 | 32.02 | 32.77 | 31.92 | 32.58 | 2,001,558 | +0.42(+1.29%) |
Apr 18, 2022 | 31.44 | 32.28 | 31.44 | 32.16 | 1,538,983 | +0.73(+2.32%) |
Apr 14, 2022 | 32.40 | 32.73 | 31.40 | 31.44 | 2,439,113 | -0.95(-2.94%) |
Apr 13, 2022 | 31.91 | 32.43 | 31.74 | 32.39 | 1,364,282 | +0.58(+1.83%) |
Apr 12, 2022 | 32.15 | 32.62 | 31.75 | 31.80 | 1,690,140 | -0.06(-0.20%) |
Apr 11, 2022 | 31.27 | 32.38 | 31.27 | 31.87 | 1,390,924 | -0.04(-0.12%) |
Apr 08, 2022 | 31.95 | 32.27 | 31.51 | 31.91 | 2,276,054 | +0.21(+0.67%) |
Apr 07, 2022 | 32.51 | 32.51 | 30.80 | 31.69 | 4,091,297 | -0.35(-1.10%) |
Apr 06, 2022 | 33.19 | 33.23 | 31.92 | 32.04 | 3,342,483 | -1.18(-3.56%) |
Apr 05, 2022 | 33.87 | 34.22 | 33.21 | 33.23 | 4,423,003 | -0.73(-2.15%) |
Apr 04, 2022 | 34.87 | 35.00 | 33.92 | 33.96 | 3,662,033 | -0.78(-2.23%) |
Apr 01, 2022 | 34.96 | 35.29 | 34.50 | 34.73 | 1,903,972 | +0.09(+0.27%) |
Mar 31, 2022 | 34.84 | 35.30 | 34.56 | 34.64 | 2,919,969 | -0.17(-0.48%) |
Mar 30, 2022 | 35.27 | 35.58 | 34.48 | 34.81 | 2,281,039 | -0.55(-1.57%) |
Mar 29, 2022 | 35.24 | 35.51 | 34.66 | 35.36 | 3,323,687 | +0.37(+1.06%) |
Mar 28, 2022 | 33.87 | 35.14 | 33.63 | 34.99 | 5,915,542 | +1.76(+5.31%) |
Mar 25, 2022 | 34.60 | 35.00 | 32.61 | 33.23 | 10,224,222 | -4.14(-11.07%) |
Mar 24, 2022 | 37.17 | 37.51 | 36.85 | 37.36 | 1,803,624 | +0.59(+1.61%) |
Mar 23, 2022 | 36.56 | 36.96 | 36.28 | 36.77 | 1,724,759 | +0.18(+0.48%) |
Mar 22, 2022 | 36.67 | 37.11 | 36.39 | 36.60 | 2,093,090 | +0.45(+1.25%) |
Mar 21, 2022 | 35.78 | 36.48 | 35.66 | 36.15 | 2,216,638 | -0.27(-0.74%) |
Mar 18, 2022 | 36.33 | 36.89 | 35.99 | 36.41 | 9,322,929 | -0.36(-0.98%) |
Mar 17, 2022 | 36.22 | 37.04 | 36.10 | 36.77 | 3,180,819 | +0.27(+0.73%) |
Mar 16, 2022 | 36.08 | 37.20 | 35.88 | 36.51 | 3,330,792 | +0.97(+2.73%) |
Mar 15, 2022 | 35.92 | 36.55 | 35.06 | 35.54 | 2,827,200 | -0.77(-2.11%) |
Mar 14, 2022 | 35.56 | 37.92 | 35.56 | 36.30 | 5,366,939 | +1.41(+4.03%) |
Mar 11, 2022 | 34.94 | 35.72 | 34.83 | 34.90 | 3,209,153 | +0.03(+0.08%) |
Mar 10, 2022 | 33.47 | 34.91 | 34.87 | 2,833,235 | +0.93(+2.73%) | |
Mar 09, 2022 | 33.31 | 34.26 | 32.97 | 33.94 | 3,063,154 | +1.33(+4.08%) |
Mar 08, 2022 | 33.35 | 33.63 | 32.13 | 32.61 | 2,934,550 | -0.42(-1.28%) |
Mar 07, 2022 | 34.90 | 34.96 | 32.83 | 33.03 | 3,456,815 | -1.78(-5.12%) |
Mar 04, 2022 | 35.08 | 35.63 | 34.58 | 34.81 | 2,927,688 | -1.11(-3.09%) |
Mar 03, 2022 | 36.59 | 36.60 | 35.57 | 35.92 | 2,932,722 | -0.50(-1.36%) |
Mar 02, 2022 | 35.58 | 36.96 | 35.35 | 36.42 | 2,827,646 | +1.36(+3.88%) |