Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 26.61 | 26.90 | 26.57 | 26.76 | 2,757,471 | +0.20(+0.75%) |
Mar 30, 2023 | 26.68 | 26.73 | 26.31 | 26.56 | 2,422,218 | +0.19(+0.73%) |
Mar 29, 2023 | 26.34 | 26.56 | 26.18 | 26.37 | 3,343,545 | +0.38(+1.47%) |
Mar 28, 2023 | 25.39 | 26.15 | 25.39 | 25.99 | 3,334,041 | +0.55(+2.15%) |
Mar 27, 2023 | 25.05 | 25.65 | 24.90 | 25.44 | 4,135,819 | +0.59(+2.37%) |
Mar 24, 2023 | 24.33 | 24.94 | 24.21 | 24.85 | 3,514,836 | -0.05(-0.19%) |
Mar 23, 2023 | 25.36 | 25.76 | 24.62 | 24.90 | 5,433,824 | -0.19(-0.75%) |
Mar 22, 2023 | 25.69 | 25.94 | 25.07 | 25.09 | 3,815,380 | -0.49(-1.93%) |
Mar 21, 2023 | 25.57 | 25.81 | 25.14 | 25.58 | 3,823,756 | +0.65(+2.62%) |
Mar 20, 2023 | 24.35 | 24.98 | 24.14 | 24.93 | 4,610,150 | +0.75(+3.12%) |
Mar 17, 2023 | 24.50 | 24.56 | 23.69 | 24.17 | 6,206,902 | -0.40(-1.63%) |
Mar 16, 2023 | 23.76 | 24.95 | 23.60 | 24.58 | 12,591,192 | +0.21(+0.87%) |
Mar 15, 2023 | 24.71 | 24.81 | 23.45 | 24.36 | 20,812,294 | -1.37(-5.34%) |
Mar 14, 2023 | 26.19 | 26.79 | 25.53 | 25.74 | 7,246,942 | -0.41(-1.58%) |
Mar 13, 2023 | 26.36 | 27.18 | 25.94 | 26.15 | 6,282,642 | -0.95(-3.51%) |
Mar 10, 2023 | 27.54 | 27.95 | 26.98 | 27.10 | 3,261,527 | -0.45(-1.62%) |
Mar 09, 2023 | 27.98 | 28.41 | 27.49 | 27.55 | 5,294,613 | -0.21(-0.76%) |
Mar 08, 2023 | 27.69 | 28.13 | 27.49 | 27.76 | 2,897,256 | +0.03(+0.12%) |
Mar 07, 2023 | 28.45 | 28.59 | 27.68 | 27.73 | 2,924,324 | -0.90(-3.14%) |
Mar 06, 2023 | 28.59 | 28.72 | 28.24 | 28.62 | 5,760,168 | -0.33(-1.14%) |
Mar 03, 2023 | 27.92 | 29.01 | 27.92 | 28.96 | 4,276,655 | +0.66(+2.34%) |
Mar 02, 2023 | 28.11 | 28.60 | 27.90 | 28.29 | 6,711,610 | +0.45(+1.62%) |
Mar 01, 2023 | 27.25 | 27.88 | 27.11 | 27.84 | 4,333,814 | +0.70(+2.57%) |
Feb 28, 2023 | 27.60 | 27.64 | 27.08 | 27.15 | 4,389,312 | -0.28(-1.02%) |
Feb 27, 2023 | 27.38 | 27.62 | 27.21 | 27.42 | 3,126,202 | +0.24(+0.87%) |
Feb 24, 2023 | 26.46 | 27.20 | 26.28 | 27.19 | 3,106,398 | +0.39(+1.47%) |
Feb 23, 2023 | 26.91 | 27.03 | 26.43 | 26.79 | 3,192,444 | +0.40(+1.53%) |
Feb 22, 2023 | 26.54 | 26.79 | 26.07 | 26.39 | 4,523,120 | -0.12(-0.45%) |
Feb 21, 2023 | 26.67 | 26.85 | 26.43 | 26.51 | 3,207,010 | -0.25(-0.92%) |
Feb 17, 2023 | 27.55 | 27.68 | 26.71 | 26.76 | 6,050,636 | -1.33(-4.74%) |
Feb 16, 2023 | 28.52 | 28.65 | 28.05 | 28.09 | 3,579,056 | -0.46(-1.62%) |
Feb 15, 2023 | 28.46 | 28.67 | 28.08 | 28.55 | 3,206,192 | -0.38(-1.31%) |
Feb 14, 2023 | 29.11 | 29.59 | 28.84 | 28.93 | 3,242,071 | -0.41(-1.41%) |
Feb 13, 2023 | 28.98 | 29.46 | 28.79 | 29.34 | 2,708,689 | +0.23(+0.78%) |
Feb 10, 2023 | 28.78 | 29.27 | 28.68 | 29.11 | 3,367,469 | +0.81(+2.87%) |
Feb 09, 2023 | 28.56 | 28.77 | 28.19 | 28.30 | 2,442,249 | -0.19(-0.67%) |
Feb 08, 2023 | 28.48 | 28.78 | 28.17 | 28.49 | 3,841,516 | +0.06(+0.22%) |
Feb 07, 2023 | 27.87 | 28.53 | 27.56 | 28.43 | 3,625,188 | +0.69(+2.48%) |
Feb 06, 2023 | 27.71 | 27.89 | 27.19 | 27.75 | 2,467,485 | -0.07(-0.24%) |
Feb 03, 2023 | 27.77 | 28.49 | 27.71 | 27.81 | 3,444,276 | +0.02(+0.07%) |
Feb 02, 2023 | 28.52 | 28.56 | 27.59 | 27.79 | 4,610,852 | -0.64(-2.26%) |
Feb 01, 2023 | 29.23 | 29.41 | 28.13 | 28.44 | 6,048,721 | -1.08(-3.65%) |
Jan 31, 2023 | 28.97 | 29.55 | 28.69 | 29.51 | 3,184,350 | +0.49(+1.67%) |
Jan 30, 2023 | 29.16 | 29.59 | 28.99 | 29.03 | 4,859,558 | -0.82(-2.74%) |
Jan 27, 2023 | 29.21 | 29.93 | 29.17 | 29.84 | 5,639,099 | +0.61(+2.10%) |
Jan 26, 2023 | 29.02 | 29.26 | 28.54 | 29.23 | 3,476,928 | +0.60(+2.10%) |
Jan 25, 2023 | 28.88 | 28.95 | 28.28 | 28.63 | 2,990,868 | -0.46(-1.57%) |
Jan 24, 2023 | 29.13 | 29.35 | 28.86 | 29.09 | 2,822,086 | -0.25(-0.87%) |
Jan 23, 2023 | 29.13 | 29.37 | 29.06 | 29.34 | 3,249,876 | +0.35(+1.21%) |
Jan 20, 2023 | 28.54 | 29.09 | 28.37 | 28.99 | 3,784,423 | +0.43(+1.50%) |
Jan 19, 2023 | 27.93 | 28.75 | 27.84 | 28.56 | 4,576,890 | +0.58(+2.06%) |
Jan 18, 2023 | 28.38 | 28.89 | 27.94 | 27.99 | 6,659,688 | -0.09(-0.31%) |
Jan 17, 2023 | 27.67 | 28.12 | 27.65 | 28.07 | 6,394,231 | +0.53(+1.94%) |
Jan 13, 2023 | 27.27 | 27.66 | 27.07 | 27.54 | 3,126,352 | +0.19(+0.68%) |
Jan 12, 2023 | 27.04 | 27.55 | 26.81 | 27.35 | 3,779,899 | +0.61(+2.30%) |
Jan 11, 2023 | 26.90 | 27.20 | 26.46 | 26.74 | 3,754,593 | +0.13(+0.49%) |
Jan 10, 2023 | 26.59 | 26.66 | 26.02 | 26.61 | 3,076,964 | +0.10(+0.38%) |
Jan 09, 2023 | 26.68 | 27.00 | 26.45 | 26.51 | 5,079,532 | +0.31(+1.19%) |
Jan 06, 2023 | 25.40 | 26.27 | 25.29 | 26.19 | 4,362,170 | +1.22(+4.87%) |
Jan 05, 2023 | 24.96 | 25.50 | 24.87 | 24.98 | 6,242,299 | -0.13(-0.54%) |
Jan 04, 2023 | 24.85 | 25.53 | 24.81 | 25.11 | 6,491,127 | +0.06(+0.23%) |
Jan 03, 2023 | 26.39 | 26.42 | 24.99 | 25.06 | 6,676,490 | -1.62(-6.07%) |
Dec 30, 2022 | 26.60 | 26.90 | 26.51 | 26.67 | 2,800,933 | -0.12(-0.43%) |
Dec 29, 2022 | 26.03 | 26.84 | 26.03 | 26.79 | 3,981,663 | +0.65(+2.50%) |
Dec 28, 2022 | 26.86 | 26.98 | 26.03 | 26.14 | 3,149,382 | -1.06(-3.89%) |
Dec 27, 2022 | 27.04 | 27.39 | 26.79 | 27.19 | 3,343,572 | +0.37(+1.40%) |
Dec 23, 2022 | 25.90 | 26.82 | 25.90 | 26.82 | 3,035,536 | +1.20(+4.67%) |
Dec 22, 2022 | 26.42 | 26.43 | 25.35 | 25.62 | 3,461,877 | -0.81(-3.05%) |
Dec 21, 2022 | 26.35 | 26.45 | 25.99 | 26.43 | 2,900,519 | +0.55(+2.13%) |
Dec 20, 2022 | 25.58 | 25.97 | 25.44 | 25.88 | 2,859,866 | +0.34(+1.32%) |
Dec 19, 2022 | 25.50 | 25.62 | 25.13 | 25.54 | 5,369,428 | +0.35(+1.39%) |
Dec 16, 2022 | 25.61 | 25.78 | 25.08 | 25.19 | 42,347,356 | -0.95(-3.62%) |
Dec 15, 2022 | 26.32 | 26.41 | 25.57 | 26.14 | 13,064,766 | -0.60(-2.26%) |
Dec 14, 2022 | 27.19 | 27.26 | 26.53 | 26.74 | 10,081,603 | -0.21(-0.80%) |
Dec 13, 2022 | 26.94 | 27.39 | 26.86 | 26.95 | 4,016,330 | +0.63(+2.40%) |
Dec 12, 2022 | 26.30 | 26.70 | 26.05 | 26.32 | 3,760,065 | +0.25(+0.97%) |
Dec 09, 2022 | 26.28 | 26.48 | 26.07 | 26.07 | 3,934,392 | -0.14(-0.53%) |
Dec 08, 2022 | 26.73 | 27.09 | 26.07 | 26.21 | 3,717,640 | -0.05(-0.18%) |
Dec 07, 2022 | 26.49 | 26.81 | 26.09 | 26.26 | 3,640,575 | -0.21(-0.81%) |
Dec 06, 2022 | 27.10 | 27.56 | 26.43 | 26.47 | 4,549,170 | -0.82(-2.99%) |
Dec 05, 2022 | 28.97 | 29.27 | 27.16 | 27.29 | 5,403,346 | -1.35(-4.72%) |
Dec 02, 2022 | 28.32 | 29.02 | 28.32 | 28.64 | 3,365,257 | +0.09(+0.32%) |
Dec 01, 2022 | 28.81 | 29.22 | 28.45 | 28.55 | 4,257,168 | +0.02(+0.08%) |
Nov 30, 2022 | 28.88 | 29.25 | 28.20 | 28.53 | 5,494,284 | +0.13(+0.45%) |
Nov 29, 2022 | 28.56 | 28.71 | 28.00 | 28.40 | 3,648,495 | +0.19(+0.68%) |
Nov 28, 2022 | 28.07 | 28.62 | 27.80 | 28.21 | 3,245,849 | -0.53(-1.85%) |
Nov 25, 2022 | 28.80 | 28.98 | 28.63 | 28.74 | 1,529,242 | +0.09(+0.32%) |
Nov 23, 2022 | 28.58 | 28.96 | 28.53 | 28.65 | 3,014,589 | -0.39(-1.33%) |
Nov 22, 2022 | 28.89 | 29.13 | 28.58 | 29.03 | 3,152,512 | +0.64(+2.27%) |
Nov 21, 2022 | 28.04 | 28.40 | 27.19 | 28.39 | 4,673,161 | -0.14(-0.49%) |
Nov 18, 2022 | 28.05 | 28.60 | 27.82 | 28.53 | 3,493,954 | -0.18(-0.63%) |
Nov 17, 2022 | 28.52 | 28.86 | 28.12 | 28.71 | 3,161,463 | -0.31(-1.05%) |
Nov 16, 2022 | 29.64 | 29.66 | 28.94 | 29.01 | 2,685,592 | -0.76(-2.57%) |
Nov 15, 2022 | 29.33 | 29.87 | 29.06 | 29.78 | 2,740,983 | +0.70(+2.40%) |
Nov 14, 2022 | 29.34 | 29.77 | 29.07 | 29.08 | 2,512,856 | -0.50(-1.68%) |
Nov 11, 2022 | 29.68 | 29.89 | 29.43 | 29.58 | 4,020,276 | +0.47(+1.61%) |
Nov 10, 2022 | 28.70 | 29.20 | 28.61 | 29.11 | 4,754,523 | +1.01(+3.59%) |
Nov 09, 2022 | 28.66 | 28.80 | 27.98 | 28.10 | 5,289,157 | -0.93(-3.19%) |
Nov 08, 2022 | 29.22 | 29.37 | 28.73 | 29.03 | 4,353,439 | -0.20(-0.67%) |
Nov 07, 2022 | 29.37 | 29.60 | 28.95 | 29.22 | 4,397,053 | +0.00(+0.02%) |
Nov 04, 2022 | 29.57 | 29.74 | 28.81 | 29.22 | 4,985,936 | +0.55(+1.93%) |
Nov 03, 2022 | 28.19 | 28.99 | 27.98 | 28.66 | 5,080,297 | +0.05(+0.18%) |
Nov 02, 2022 | 28.79 | 28.61 | 4,025,357 | -0.22(-0.76%) | ||
Nov 01, 2022 | 29.18 | 29.25 | 28.73 | 28.83 | 2,974,468 | +0.20(+0.70%) |
Oct 31, 2022 | 28.21 | 28.99 | 28.16 | 28.63 | 3,546,015 | +0.05(+0.17%) |
Oct 28, 2022 | 28.76 | 28.89 | 28.04 | 28.58 | 3,517,694 | -0.11(-0.37%) |
Oct 27, 2022 | 29.07 | 29.38 | 28.58 | 28.69 | 3,811,938 | -0.03(-0.12%) |
Oct 26, 2022 | 28.50 | 29.17 | 28.47 | 28.72 | 3,902,857 | +0.36(+1.26%) |
Oct 25, 2022 | 28.05 | 28.43 | 27.89 | 28.36 | 3,305,005 | +0.36(+1.28%) |
Oct 24, 2022 | 27.82 | 28.32 | 27.65 | 28.01 | 4,338,378 | -0.01(-0.03%) |
Oct 21, 2022 | 27.14 | 28.12 | 27.06 | 28.02 | 5,915,449 | +0.95(+3.49%) |
Oct 20, 2022 | 26.78 | 27.56 | 26.73 | 27.07 | 7,055,926 | +0.64(+2.42%) |
Oct 19, 2022 | 25.57 | 26.49 | 25.56 | 26.43 | 4,435,113 | +1.02(+4.02%) |
Oct 18, 2022 | 25.88 | 25.98 | 24.81 | 25.41 | 4,091,839 | -0.16(-0.64%) |
Oct 17, 2022 | 25.87 | 26.36 | 25.56 | 25.57 | 3,641,178 | +0.29(+1.13%) |
Oct 14, 2022 | 25.75 | 26.15 | 25.26 | 25.28 | 5,874,963 | -0.81(-3.11%) |
Oct 13, 2022 | 24.54 | 26.21 | 24.54 | 26.09 | 5,705,057 | +1.05(+4.20%) |
Oct 12, 2022 | 25.11 | 25.42 | 24.49 | 25.04 | 5,296,514 | -0.17(-0.68%) |
Oct 11, 2022 | 25.09 | 25.82 | 24.93 | 25.22 | 5,817,234 | -0.44(-1.71%) |
Oct 10, 2022 | 26.22 | 26.71 | 25.45 | 25.66 | 2,854,179 | -0.55(-2.11%) |
Oct 07, 2022 | 25.96 | 26.46 | 25.76 | 26.21 | 6,278,513 | +0.41(+1.59%) |
Oct 06, 2022 | 25.48 | 26.07 | 25.37 | 25.80 | 5,078,574 | +0.11(+0.41%) |
Oct 05, 2022 | 25.41 | 25.94 | 24.77 | 25.69 | 5,802,016 | +0.12(+0.47%) |
Oct 04, 2022 | 24.57 | 25.59 | 24.41 | 25.57 | 6,125,417 | +1.61(+6.74%) |
Oct 03, 2022 | 23.24 | 24.08 | 23.13 | 23.96 | 5,600,400 | +1.71(+7.71%) |
Sep 30, 2022 | 22.13 | 22.67 | 21.89 | 22.24 | 4,356,579 | -0.08(-0.34%) |
Sep 29, 2022 | 22.14 | 22.39 | 21.62 | 22.32 | 4,829,806 | +0.08(+0.34%) |
Sep 28, 2022 | 21.78 | 22.42 | 21.62 | 22.24 | 10,571,649 | +0.63(+2.92%) |
Sep 27, 2022 | 21.83 | 22.04 | 21.38 | 21.61 | 8,960,669 | +0.22(+1.05%) |
Sep 26, 2022 | 22.23 | 22.57 | 21.23 | 21.39 | 7,695,355 | -1.01(-4.52%) |
Sep 23, 2022 | 23.17 | 23.26 | 22.32 | 22.40 | 6,868,203 | -1.85(-7.62%) |
Sep 22, 2022 | 25.14 | 25.22 | 24.24 | 24.25 | 5,558,716 | -0.44(-1.78%) |
Sep 21, 2022 | 25.92 | 25.97 | 24.68 | 24.69 | 4,669,633 | -0.73(-2.86%) |
Sep 20, 2022 | 25.52 | 25.63 | 24.93 | 25.42 | 3,457,459 | -0.33(-1.28%) |
Sep 19, 2022 | 24.87 | 25.81 | 24.82 | 25.75 | 3,606,650 | -0.00(-0.02%) |
Sep 16, 2022 | 25.65 | 25.78 | 25.07 | 25.75 | 5,351,456 | -0.09(-0.35%) |
Sep 15, 2022 | 25.96 | 26.39 | 25.65 | 25.84 | 11,738,203 | -0.82(-3.09%) |
Sep 14, 2022 | 26.32 | 27.03 | 26.27 | 26.67 | 9,350,526 | +0.62(+2.37%) |
Sep 13, 2022 | 26.30 | 26.84 | 26.00 | 26.05 | 4,136,740 | -0.69(-2.58%) |
Sep 12, 2022 | 26.72 | 27.26 | 26.60 | 26.74 | 4,491,019 | +0.50(+1.92%) |
Sep 09, 2022 | 25.90 | 26.43 | 25.84 | 26.23 | 3,513,759 | +0.98(+3.90%) |
Sep 08, 2022 | 25.06 | 25.34 | 24.72 | 25.25 | 4,510,838 | +0.28(+1.10%) |
Sep 07, 2022 | 24.79 | 25.29 | 24.75 | 24.97 | 3,526,407 | -0.58(-2.29%) |
Sep 06, 2022 | 26.42 | 26.50 | 25.49 | 25.56 | 4,735,630 | -0.59(-2.25%) |
Sep 02, 2022 | 26.34 | 26.57 | 25.97 | 26.15 | 3,303,340 | +0.52(+2.02%) |
Sep 01, 2022 | 25.54 | 25.90 | 25.35 | 25.63 | 4,157,405 | -0.42(-1.61%) |
Aug 31, 2022 | 25.72 | 26.70 | 25.63 | 26.05 | 3,929,653 | -0.34(-1.28%) |
Aug 30, 2022 | 27.11 | 27.21 | 26.15 | 26.39 | 4,719,445 | -1.17(-4.26%) |
Aug 29, 2022 | 26.85 | 27.76 | 26.83 | 27.56 | 4,627,727 | +0.52(+1.92%) |
Aug 26, 2022 | 27.61 | 27.85 | 26.97 | 27.04 | 4,452,381 | -0.42(-1.54%) |
Aug 25, 2022 | 27.09 | 27.50 | 27.02 | 27.46 | 6,246,860 | +0.57(+2.10%) |
Aug 24, 2022 | 26.60 | 26.99 | 26.43 | 26.90 | 5,053,645 | +0.22(+0.84%) |
Aug 23, 2022 | 26.61 | 27.02 | 26.43 | 26.68 | 7,206,865 | +0.70(+2.69%) |
Aug 22, 2022 | 25.77 | 25.99 | 25.24 | 25.98 | 11,141,219 | +0.33(+1.28%) |
Aug 19, 2022 | 25.65 | 25.86 | 25.40 | 25.65 | 11,492,501 | -0.14(-0.55%) |
Aug 18, 2022 | 25.51 | 25.81 | 25.43 | 25.79 | 5,374,165 | +0.66(+2.64%) |
Aug 17, 2022 | 24.88 | 25.31 | 24.82 | 25.13 | 4,815,985 | +0.10(+0.40%) |
Aug 16, 2022 | 25.54 | 25.64 | 24.86 | 25.03 | 4,908,861 | -0.19(-0.75%) |
Aug 15, 2022 | 24.84 | 25.34 | 24.48 | 25.22 | 4,698,617 | -0.71(-2.75%) |
Aug 12, 2022 | 25.60 | 25.93 | 25.32 | 25.93 | 3,829,392 | +0.21(+0.81%) |
Aug 11, 2022 | 25.30 | 26.07 | 25.25 | 25.72 | 5,108,022 | +0.91(+3.68%) |
Aug 10, 2022 | 24.43 | 25.00 | 24.11 | 24.81 | 4,501,232 | +0.54(+2.22%) |
Aug 09, 2022 | 25.00 | 25.13 | 24.13 | 24.27 | 5,047,728 | +0.09(+0.38%) |
Aug 08, 2022 | 24.06 | 24.40 | 23.92 | 24.18 | 5,664,053 | +0.23(+0.94%) |
Aug 05, 2022 | 23.18 | 24.16 | 23.05 | 23.95 | 8,907,519 | +0.50(+2.14%) |
Aug 04, 2022 | 24.00 | 24.43 | 23.37 | 23.45 | 8,225,352 | -0.56(-2.34%) |
Aug 03, 2022 | 25.10 | 25.23 | 23.99 | 24.01 | 5,561,148 | -0.88(-3.55%) |
Aug 02, 2022 | 24.97 | 25.11 | 24.62 | 24.90 | 4,319,607 | -0.07(-0.28%) |
Aug 01, 2022 | 25.00 | 25.31 | 24.63 | 24.97 | 5,481,486 | -0.46(-1.81%) |
Jul 29, 2022 | 25.10 | 25.54 | 25.07 | 25.43 | 5,802,896 | +0.87(+3.55%) |
Jul 28, 2022 | 24.50 | 24.62 | 23.94 | 24.56 | 5,526,574 | +0.35(+1.43%) |
Jul 27, 2022 | 23.67 | 24.24 | 23.55 | 24.21 | 6,525,878 | +0.78(+3.32%) |
Jul 26, 2022 | 24.12 | 24.35 | 23.38 | 23.43 | 6,129,220 | -0.30(-1.28%) |
Jul 25, 2022 | 23.27 | 23.99 | 23.18 | 23.74 | 5,890,349 | +0.80(+3.47%) |
Jul 22, 2022 | 23.35 | 23.56 | 22.78 | 22.94 | 5,056,448 | -0.32(-1.37%) |
Jul 21, 2022 | 22.70 | 23.28 | 22.46 | 23.26 | 6,370,334 | -0.26(-1.10%) |
Jul 20, 2022 | 22.86 | 23.64 | 22.77 | 23.52 | 5,821,798 | +0.47(+2.04%) |
Jul 19, 2022 | 22.39 | 23.15 | 22.37 | 23.05 | 11,084,913 | +0.56(+2.50%) |
Jul 18, 2022 | 22.33 | 22.90 | 22.28 | 22.48 | 6,349,576 | +0.70(+3.19%) |
Jul 15, 2022 | 21.99 | 22.12 | 21.57 | 21.79 | 5,616,584 | +0.31(+1.46%) |
Jul 14, 2022 | 21.01 | 21.48 | 20.54 | 21.47 | 8,961,799 | -0.43(-1.96%) |
Jul 13, 2022 | 21.82 | 22.37 | 21.70 | 21.90 | 7,859,142 | -0.17(-0.77%) |
Jul 12, 2022 | 22.02 | 22.32 | 21.65 | 22.07 | 8,657,472 | -0.50(-2.20%) |
Jul 11, 2022 | 22.44 | 22.76 | 22.14 | 22.57 | 7,152,037 | -0.17(-0.73%) |
Jul 08, 2022 | 23.23 | 23.30 | 22.55 | 22.74 | 6,478,413 | -0.23(-1.00%) |
Jul 07, 2022 | 23.05 | 23.25 | 22.73 | 22.97 | 10,784,307 | +0.73(+3.27%) |
Jul 06, 2022 | 23.36 | 23.75 | 21.66 | 22.24 | 11,029,528 | -1.41(-5.94%) |
Jul 05, 2022 | 24.58 | 24.68 | 22.54 | 23.64 | 9,499,253 | -1.58(-6.28%) |
Jul 01, 2022 | 24.93 | 25.50 | 24.49 | 25.23 | 5,410,784 | +0.50(+2.03%) |
Jun 30, 2022 | 24.46 | 25.04 | 24.11 | 24.73 | 7,956,769 | -0.31(-1.23%) |
Jun 29, 2022 | 26.19 | 26.32 | 24.94 | 25.04 | 8,942,208 | -0.66(-2.58%) |
Jun 28, 2022 | 25.37 | 25.84 | 25.14 | 25.70 | 8,108,388 | +1.12(+4.57%) |
Jun 27, 2022 | 23.56 | 24.61 | 23.45 | 24.57 | 8,851,375 | +1.30(+5.60%) |
Jun 24, 2022 | 23.43 | 23.75 | 23.12 | 23.27 | 9,700,973 | +0.35(+1.53%) |
Jun 23, 2022 | 24.14 | 24.30 | 22.74 | 22.92 | 9,724,879 | -1.05(-4.40%) |
Jun 22, 2022 | 23.82 | 24.52 | 23.69 | 23.98 | 7,951,470 | -1.34(-5.28%) |
Jun 21, 2022 | 24.98 | 25.56 | 24.91 | 25.31 | 7,290,075 | +1.14(+4.73%) |
Jun 17, 2022 | 25.23 | 25.45 | 23.39 | 24.17 | 12,218,846 | -1.48(-5.78%) |
Jun 16, 2022 | 26.39 | 26.51 | 25.37 | 25.65 | 14,647,138 | -1.80(-6.55%) |
Jun 15, 2022 | 27.80 | 28.07 | 26.76 | 27.45 | 9,633,504 | -0.31(-1.11%) |
Jun 14, 2022 | 28.73 | 28.95 | 27.36 | 27.76 | 5,991,443 | -0.48(-1.70%) |
Jun 13, 2022 | 28.67 | 28.79 | 27.52 | 28.24 | 6,029,550 | -1.49(-5.01%) |
Jun 10, 2022 | 30.15 | 30.29 | 29.37 | 29.73 | 5,608,500 | -0.83(-2.70%) |
Jun 09, 2022 | 31.05 | 31.11 | 30.54 | 30.56 | 3,319,068 | -0.77(-2.44%) |
Jun 08, 2022 | 31.35 | 31.67 | 31.02 | 31.32 | 4,288,264 | -0.15(-0.47%) |
Jun 07, 2022 | 30.50 | 31.53 | 30.36 | 31.47 | 3,842,578 | +0.83(+2.71%) |
Jun 06, 2022 | 31.40 | 31.41 | 30.46 | 30.64 | 3,572,225 | -0.39(-1.24%) |
Jun 03, 2022 | 31.17 | 31.39 | 30.66 | 31.02 | 4,255,216 | -0.22(-0.70%) |
Jun 02, 2022 | 30.79 | 31.57 | 30.59 | 31.24 | 4,277,144 | +0.29(+0.93%) |
Jun 01, 2022 | 30.83 | 31.35 | 30.50 | 30.95 | 3,500,019 | +0.55(+1.79%) |
May 31, 2022 | 31.72 | 31.84 | 30.40 | 30.41 | 5,127,311 | -0.28(-0.90%) |
May 27, 2022 | 30.07 | 30.69 | 29.93 | 30.68 | 3,502,500 | +0.54(+1.78%) |
May 26, 2022 | 30.06 | 30.36 | 29.93 | 30.15 | 4,336,416 | +0.34(+1.15%) |
May 25, 2022 | 29.49 | 30.08 | 29.44 | 29.80 | 3,171,103 | +0.30(+1.01%) |
May 24, 2022 | 29.18 | 29.51 | 28.84 | 29.51 | 4,196,242 | +0.05(+0.16%) |
May 23, 2022 | 28.66 | 29.76 | 28.60 | 29.46 | 4,099,794 | +1.11(+3.91%) |
May 20, 2022 | 28.59 | 28.82 | 27.82 | 28.35 | 4,619,509 | +0.02(+0.06%) |
May 19, 2022 | 27.56 | 28.80 | 27.45 | 28.33 | 4,218,445 | +0.30(+1.06%) |
May 18, 2022 | 29.05 | 29.11 | 27.75 | 28.03 | 4,610,696 | -0.87(-3.00%) |
May 17, 2022 | 29.27 | 29.30 | 28.68 | 28.90 | 5,292,843 | +0.04(+0.14%) |
May 16, 2022 | 27.93 | 29.00 | 27.86 | 28.86 | 5,473,792 | +0.97(+3.49%) |
May 13, 2022 | 26.85 | 27.91 | 26.85 | 27.89 | 4,996,473 | +1.49(+5.63%) |
May 12, 2022 | 26.76 | 26.90 | 25.83 | 26.40 | 7,701,850 | -0.41(-1.54%) |
May 11, 2022 | 27.30 | 28.10 | 26.74 | 26.81 | 5,661,865 | +0.02(+0.07%) |
May 10, 2022 | 27.27 | 27.99 | 26.27 | 26.80 | 8,529,714 | -0.05(-0.20%) |
May 09, 2022 | 28.48 | 28.64 | 26.75 | 26.85 | 8,321,616 | -2.36(-8.07%) |
May 06, 2022 | 29.52 | 29.74 | 28.72 | 29.21 | 4,707,149 | -0.05(-0.16%) |
May 05, 2022 | 30.35 | 30.59 | 28.66 | 29.25 | 4,723,692 | -0.84(-2.79%) |
May 04, 2022 | 29.88 | 30.12 | 29.02 | 30.09 | 5,626,506 | +0.84(+2.88%) |
May 03, 2022 | 28.01 | 29.36 | 28.01 | 29.25 | 4,898,206 | +1.17(+4.18%) |
May 02, 2022 | 27.88 | 28.22 | 27.34 | 28.08 | 5,488,793 | -0.29(-1.02%) |
Apr 29, 2022 | 28.72 | 29.13 | 28.19 | 28.36 | 6,798,556 | -0.35(-1.21%) |
Apr 28, 2022 | 28.68 | 28.97 | 27.52 | 28.71 | 7,512,916 | +0.50(+1.77%) |
Apr 27, 2022 | 28.00 | 28.44 | 27.41 | 28.21 | 6,302,938 | +0.41(+1.48%) |
Apr 26, 2022 | 28.31 | 28.60 | 27.68 | 27.80 | 6,428,369 | -0.32(-1.14%) |
Apr 25, 2022 | 28.21 | 28.43 | 27.32 | 28.12 | 10,238,830 | -1.16(-3.96%) |
Apr 22, 2022 | 30.11 | 30.17 | 29.14 | 29.28 | 7,158,048 | -1.05(-3.45%) |
Apr 21, 2022 | 31.84 | 32.37 | 30.21 | 30.33 | 7,418,101 | -1.21(-3.82%) |
Apr 20, 2022 | 30.94 | 31.75 | 30.94 | 31.53 | 5,358,384 | +0.85(+2.76%) |
Apr 19, 2022 | 30.53 | 30.95 | 30.33 | 30.68 | 4,070,508 | -0.12(-0.39%) |
Apr 18, 2022 | 30.36 | 31.06 | 30.35 | 30.80 | 5,592,533 | +0.65(+2.14%) |
Apr 14, 2022 | 29.89 | 30.19 | 29.84 | 30.16 | 4,145,952 | +0.15(+0.50%) |
Apr 13, 2022 | 29.70 | 30.05 | 29.40 | 30.01 | 4,623,727 | +0.45(+1.52%) |
Apr 12, 2022 | 29.25 | 29.70 | 29.07 | 29.56 | 5,956,856 | +0.93(+3.23%) |
Apr 11, 2022 | 29.17 | 29.28 | 28.50 | 28.63 | 6,189,895 | -0.83(-2.83%) |
Apr 08, 2022 | 29.04 | 29.48 | 28.96 | 29.46 | 5,219,647 | +0.55(+1.92%) |
Apr 07, 2022 | 28.57 | 28.91 | 28.26 | 28.91 | 5,621,018 | +0.37(+1.29%) |
Apr 06, 2022 | 28.91 | 29.10 | 28.14 | 28.54 | 6,628,659 | -0.16(-0.54%) |
Apr 05, 2022 | 29.53 | 30.00 | 28.64 | 28.70 | 5,986,134 | -0.65(-2.20%) |
Apr 04, 2022 | 29.21 | 29.37 | 28.81 | 29.34 | 6,726,013 | +0.44(+1.51%) |