Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 38.08 | 38.67 | 37.70 | 38.62 | 1,189,407 | +0.26(+0.68%) |
Apr 27, 2023 | 37.93 | 38.60 | 37.56 | 38.36 | 767,476 | +0.77(+2.05%) |
Apr 26, 2023 | 37.93 | 38.16 | 37.46 | 37.59 | 991,268 | -0.40(-1.05%) |
Apr 25, 2023 | 37.48 | 38.01 | 37.15 | 37.99 | 876,346 | -0.44(-1.14%) |
Apr 24, 2023 | 38.45 | 38.79 | 38.09 | 38.43 | 665,521 | -0.05(-0.13%) |
Apr 21, 2023 | 38.47 | 38.64 | 37.85 | 38.48 | 815,021 | -0.35(-0.90%) |
Apr 20, 2023 | 38.45 | 39.22 | 38.45 | 38.83 | 737,141 | -0.37(-0.94%) |
Apr 19, 2023 | 39.14 | 39.42 | 38.76 | 39.20 | 1,013,863 | -0.49(-1.23%) |
Apr 18, 2023 | 38.89 | 39.83 | 38.55 | 39.69 | 946,218 | +1.13(+2.93%) |
Apr 17, 2023 | 37.97 | 38.67 | 37.67 | 38.56 | 1,397,098 | +0.82(+2.17%) |
Apr 14, 2023 | 38.11 | 38.25 | 37.00 | 37.74 | 1,308,337 | -1.31(-3.35%) |
Apr 13, 2023 | 38.97 | 39.23 | 38.67 | 39.05 | 505,462 | +0.34(+0.88%) |
Apr 12, 2023 | 38.90 | 39.17 | 38.44 | 38.71 | 474,453 | +0.14(+0.36%) |
Apr 11, 2023 | 38.87 | 39.20 | 38.45 | 38.57 | 564,816 | +0.36(+0.94%) |
Apr 10, 2023 | 37.76 | 38.57 | 37.70 | 38.21 | 845,066 | +0.58(+1.54%) |
Apr 06, 2023 | 37.54 | 37.86 | 37.18 | 37.63 | 742,428 | -0.01(-0.03%) |
Apr 05, 2023 | 37.85 | 38.14 | 36.58 | 37.64 | 924,138 | -0.80(-2.08%) |
Apr 04, 2023 | 39.09 | 39.60 | 37.40 | 38.44 | 1,246,080 | -0.89(-2.26%) |
Apr 03, 2023 | 39.43 | 39.70 | 38.56 | 39.33 | 747,466 | -0.13(-0.33%) |
Mar 31, 2023 | 39.27 | 39.47 | 38.83 | 39.46 | 1,320,537 | +0.50(+1.28%) |
Mar 30, 2023 | 39.10 | 39.49 | 38.68 | 38.96 | 990,583 | +0.39(+1.01%) |
Mar 29, 2023 | 38.71 | 39.34 | 38.24 | 38.57 | 667,128 | +0.49(+1.29%) |
Mar 28, 2023 | 38.07 | 38.66 | 37.87 | 38.08 | 901,565 | -0.04(-0.10%) |
Mar 27, 2023 | 38.35 | 38.66 | 37.84 | 38.12 | 979,826 | +0.39(+1.03%) |
Mar 24, 2023 | 37.07 | 37.93 | 36.46 | 37.73 | 1,172,167 | -0.03(-0.08%) |
Mar 23, 2023 | 38.15 | 39.07 | 37.29 | 37.76 | 961,477 | -0.19(-0.50%) |
Mar 22, 2023 | 38.78 | 39.07 | 37.93 | 37.95 | 1,058,555 | -0.85(-2.19%) |
Mar 21, 2023 | 38.70 | 39.10 | 38.43 | 38.80 | 1,595,521 | +1.30(+3.47%) |
Mar 20, 2023 | 36.81 | 37.76 | 36.66 | 37.50 | 1,408,864 | +1.34(+3.71%) |
Mar 17, 2023 | 37.57 | 37.57 | 35.93 | 36.16 | 4,042,080 | -1.42(-3.78%) |
Mar 16, 2023 | 35.78 | 37.71 | 35.78 | 37.58 | 2,415,827 | +1.22(+3.36%) |
Mar 15, 2023 | 37.46 | 37.70 | 35.57 | 36.36 | 2,540,660 | -2.72(-6.96%) |
Mar 14, 2023 | 39.54 | 40.13 | 38.59 | 39.08 | 2,102,851 | +0.78(+2.04%) |
Mar 13, 2023 | 38.08 | 39.16 | 37.66 | 38.30 | 1,661,778 | -0.78(-2.00%) |
Mar 10, 2023 | 40.37 | 40.53 | 38.71 | 39.08 | 1,239,292 | -1.33(-3.29%) |
Mar 09, 2023 | 41.95 | 42.30 | 40.16 | 40.41 | 1,117,463 | -1.56(-3.72%) |
Mar 08, 2023 | 42.21 | 42.35 | 41.40 | 41.97 | 897,737 | -0.13(-0.31%) |
Mar 07, 2023 | 42.38 | 42.73 | 41.88 | 42.10 | 1,004,359 | -0.41(-0.96%) |
Mar 06, 2023 | 42.40 | 43.32 | 42.22 | 42.51 | 1,391,591 | -0.26(-0.61%) |
Mar 03, 2023 | 41.80 | 43.00 | 41.23 | 42.77 | 2,146,477 | +1.07(+2.57%) |
Mar 02, 2023 | 41.41 | 42.20 | 41.17 | 41.70 | 1,245,842 | -0.07(-0.17%) |
Mar 01, 2023 | 41.22 | 41.81 | 40.84 | 41.77 | 1,500,473 | +1.12(+2.76%) |
Feb 28, 2023 | 40.59 | 41.34 | 40.35 | 40.65 | 2,014,993 | +0.36(+0.89%) |
Feb 27, 2023 | 39.87 | 40.40 | 39.50 | 40.29 | 1,231,216 | +0.78(+1.97%) |
Feb 24, 2023 | 39.69 | 39.89 | 39.01 | 39.51 | 1,002,306 | -0.93(-2.30%) |
Feb 23, 2023 | 40.39 | 41.06 | 39.96 | 40.44 | 946,000 | +0.08(+0.20%) |
Feb 22, 2023 | 40.30 | 40.78 | 39.90 | 40.36 | 886,224 | -0.24(-0.59%) |
Feb 21, 2023 | 40.94 | 41.24 | 40.53 | 40.60 | 1,316,717 | -0.64(-1.55%) |
Feb 17, 2023 | 40.54 | 41.40 | 40.07 | 41.24 | 1,926,249 | +0.90(+2.23%) |
Feb 16, 2023 | 40.27 | 40.79 | 40.07 | 40.34 | 1,262,878 | +0.08(+0.20%) |
Feb 15, 2023 | 39.53 | 40.34 | 39.20 | 40.26 | 2,001,978 | +0.29(+0.73%) |
Feb 14, 2023 | 39.00 | 40.25 | 38.59 | 39.97 | 1,005,009 | +0.64(+1.63%) |
Feb 13, 2023 | 38.50 | 39.44 | 37.92 | 39.33 | 621,223 | +0.72(+1.86%) |
Feb 10, 2023 | 38.00 | 38.91 | 37.90 | 38.61 | 698,221 | +0.07(+0.18%) |
Feb 09, 2023 | 39.47 | 39.86 | 38.46 | 38.54 | 805,368 | -0.64(-1.63%) |
Feb 08, 2023 | 39.44 | 39.72 | 38.97 | 39.18 | 1,030,927 | -0.63(-1.58%) |
Feb 07, 2023 | 39.05 | 39.90 | 38.24 | 39.81 | 2,069,825 | +0.56(+1.43%) |
Feb 06, 2023 | 40.27 | 40.44 | 38.77 | 39.25 | 1,869,374 | -0.85(-2.12%) |
Feb 03, 2023 | 39.02 | 40.93 | 38.50 | 40.10 | 3,047,838 | +1.28(+3.30%) |
Feb 02, 2023 | 37.00 | 39.43 | 36.24 | 38.82 | 3,039,619 | +2.08(+5.66%) |
Feb 01, 2023 | 36.27 | 37.11 | 35.79 | 36.74 | 1,692,900 | +0.35(+0.96%) |
Jan 31, 2023 | 36.14 | 36.41 | 35.59 | 36.39 | 1,495,451 | +0.25(+0.69%) |
Jan 30, 2023 | 35.78 | 36.47 | 35.78 | 36.14 | 776,061 | -0.06(-0.17%) |
Jan 27, 2023 | 36.00 | 36.45 | 35.73 | 36.20 | 889,266 | -0.10(-0.28%) |
Jan 26, 2023 | 35.26 | 36.63 | 34.58 | 36.30 | 1,328,527 | +1.47(+4.22%) |
Jan 25, 2023 | 35.12 | 35.28 | 34.55 | 34.83 | 1,674,772 | -0.73(-2.05%) |
Jan 24, 2023 | 35.13 | 36.25 | 34.92 | 35.56 | 956,249 | +0.05(+0.14%) |
Jan 23, 2023 | 35.63 | 35.92 | 35.12 | 35.51 | 1,013,922 | +0.31(+0.88%) |
Jan 20, 2023 | 34.54 | 35.23 | 33.91 | 35.20 | 858,120 | +0.83(+2.41%) |
Jan 19, 2023 | 34.66 | 34.79 | 33.64 | 34.37 | 1,871,377 | -0.53(-1.52%) |
Jan 18, 2023 | 35.21 | 35.63 | 34.48 | 34.90 | 1,453,795 | +0.11(+0.32%) |
Jan 17, 2023 | 35.20 | 35.44 | 34.59 | 34.79 | 1,136,404 | -0.65(-1.83%) |
Jan 13, 2023 | 33.67 | 35.45 | 33.26 | 35.44 | 1,609,520 | +1.55(+4.57%) |
Jan 12, 2023 | 34.09 | 34.37 | 33.26 | 33.89 | 2,428,847 | -0.10(-0.29%) |
Jan 11, 2023 | 33.58 | 34.34 | 33.20 | 33.99 | 1,638,310 | +0.75(+2.26%) |
Jan 10, 2023 | 32.44 | 33.32 | 31.60 | 33.24 | 1,414,024 | +0.78(+2.40%) |
Jan 09, 2023 | 32.94 | 33.74 | 32.37 | 32.46 | 1,691,409 | -0.06(-0.18%) |
Jan 06, 2023 | 32.49 | 33.08 | 32.21 | 32.52 | 1,056,648 | +0.57(+1.78%) |
Jan 05, 2023 | 30.90 | 32.35 | 30.45 | 31.95 | 1,710,697 | +0.92(+2.96%) |
Jan 04, 2023 | 29.56 | 31.23 | 29.54 | 31.03 | 1,302,440 | +1.47(+4.97%) |
Jan 03, 2023 | 30.11 | 30.67 | 29.37 | 29.56 | 710,422 | -0.30(-1.00%) |
Dec 30, 2022 | 30.37 | 30.60 | 29.63 | 29.86 | 697,504 | -0.64(-2.10%) |
Dec 29, 2022 | 30.67 | 30.83 | 29.90 | 30.50 | 712,562 | -0.05(-0.16%) |
Dec 28, 2022 | 31.67 | 31.69 | 30.14 | 30.55 | 1,104,330 | -0.90(-2.86%) |
Dec 27, 2022 | 30.54 | 31.58 | 30.41 | 31.45 | 1,048,368 | +1.16(+3.83%) |
Dec 23, 2022 | 30.15 | 30.38 | 29.84 | 30.29 | 457,699 | +0.30(+1.00%) |
Dec 22, 2022 | 31.04 | 31.07 | 29.41 | 29.99 | 959,542 | -0.98(-3.16%) |
Dec 21, 2022 | 29.85 | 30.98 | 29.68 | 30.97 | 1,590,321 | +1.55(+5.27%) |
Dec 20, 2022 | 28.94 | 29.81 | 28.93 | 29.42 | 913,631 | +0.70(+2.44%) |
Dec 19, 2022 | 29.46 | 29.52 | 28.45 | 28.72 | 1,116,268 | -0.62(-2.11%) |
Dec 16, 2022 | 28.75 | 29.37 | 28.60 | 29.34 | 2,930,003 | +0.22(+0.76%) |
Dec 15, 2022 | 29.65 | 29.78 | 28.91 | 29.12 | 2,279,635 | -1.15(-3.80%) |
Dec 14, 2022 | 29.72 | 30.61 | 29.67 | 30.27 | 2,558,537 | +0.20(+0.67%) |
Dec 13, 2022 | 30.67 | 30.92 | 30.06 | 30.07 | 1,523,051 | +0.09(+0.30%) |
Dec 12, 2022 | 29.65 | 30.29 | 29.35 | 29.98 | 1,527,311 | +0.46(+1.56%) |
Dec 09, 2022 | 30.12 | 30.68 | 29.43 | 29.52 | 978,418 | -0.75(-2.48%) |
Dec 08, 2022 | 31.01 | 31.61 | 30.25 | 30.27 | 1,142,161 | +0.07(+0.23%) |
Dec 07, 2022 | 30.89 | 31.42 | 30.09 | 30.20 | 997,798 | -0.95(-3.05%) |
Dec 06, 2022 | 30.42 | 31.18 | 30.33 | 31.15 | 1,117,894 | +0.76(+2.50%) |
Dec 05, 2022 | 31.20 | 31.74 | 30.35 | 30.39 | 1,001,709 | -0.73(-2.35%) |
Dec 02, 2022 | 29.67 | 31.44 | 29.58 | 31.12 | 1,296,295 | +1.10(+3.66%) |
Dec 01, 2022 | 30.38 | 30.90 | 29.40 | 30.02 | 1,808,451 | -0.49(-1.61%) |
Nov 30, 2022 | 28.72 | 30.54 | 28.65 | 30.51 | 2,150,472 | +1.88(+6.57%) |
Nov 29, 2022 | 28.47 | 29.10 | 28.14 | 28.63 | 1,216,100 | +0.65(+2.32%) |
Nov 28, 2022 | 28.93 | 29.20 | 27.97 | 27.98 | 2,173,371 | -1.53(-5.18%) |
Nov 25, 2022 | 29.31 | 29.82 | 29.17 | 29.51 | 290,417 | +0.27(+0.92%) |
Nov 23, 2022 | 29.09 | 29.35 | 28.49 | 29.24 | 896,636 | -0.21(-0.71%) |
Nov 22, 2022 | 29.01 | 29.63 | 28.91 | 29.45 | 677,448 | +0.78(+2.72%) |
Nov 21, 2022 | 28.64 | 29.03 | 28.28 | 28.67 | 768,340 | -0.24(-0.83%) |
Nov 18, 2022 | 29.18 | 29.37 | 28.34 | 28.91 | 652,531 | +0.15(+0.52%) |
Nov 17, 2022 | 27.95 | 28.76 | 27.76 | 28.76 | 600,879 | +0.23(+0.81%) |
Nov 16, 2022 | 28.80 | 29.09 | 28.24 | 28.53 | 618,838 | -0.49(-1.69%) |
Nov 15, 2022 | 29.00 | 29.58 | 28.76 | 29.02 | 992,397 | +0.15(+0.52%) |
Nov 14, 2022 | 28.72 | 29.54 | 28.56 | 28.87 | 775,957 | -0.30(-1.03%) |
Nov 11, 2022 | 30.41 | 30.91 | 28.99 | 29.17 | 1,459,195 | -0.80(-2.67%) |
Nov 10, 2022 | 30.32 | 30.32 | 29.32 | 29.97 | 1,238,898 | +0.43(+1.46%) |
Nov 09, 2022 | 29.50 | 30.26 | 29.38 | 29.54 | 1,099,593 | -0.05(-0.17%) |
Nov 08, 2022 | 29.28 | 29.71 | 28.89 | 29.59 | 1,720,988 | +0.52(+1.79%) |
Nov 07, 2022 | 29.15 | 29.43 | 28.39 | 29.07 | 1,080,103 | +0.19(+0.66%) |
Nov 04, 2022 | 28.25 | 29.32 | 27.91 | 28.88 | 1,858,107 | +1.55(+5.67%) |
Nov 03, 2022 | 25.85 | 27.85 | 25.39 | 27.33 | 1,938,502 | +1.00(+3.80%) |
Nov 02, 2022 | 28.60 | 26.18 | 26.33 | 3,425,555 | -4.76(-15.31%) | |
Nov 01, 2022 | 30.23 | 31.19 | 30.10 | 31.09 | 1,881,122 | +1.33(+4.47%) |
Oct 31, 2022 | 29.66 | 30.05 | 29.07 | 29.76 | 911,864 | -0.11(-0.37%) |
Oct 28, 2022 | 29.83 | 30.38 | 29.29 | 29.87 | 991,897 | -0.16(-0.53%) |
Oct 27, 2022 | 30.06 | 30.55 | 29.72 | 30.03 | 736,413 | +0.17(+0.57%) |
Oct 26, 2022 | 30.59 | 30.62 | 29.72 | 29.86 | 1,442,217 | -0.22(-0.73%) |
Oct 25, 2022 | 28.97 | 30.14 | 28.79 | 30.08 | 733,428 | +0.85(+2.91%) |
Oct 24, 2022 | 29.17 | 29.28 | 28.55 | 29.23 | 704,913 | -0.03(-0.10%) |
Oct 21, 2022 | 28.35 | 29.54 | 28.25 | 29.26 | 766,061 | +1.18(+4.20%) |
Oct 20, 2022 | 28.39 | 28.86 | 27.81 | 28.08 | 657,110 | -0.41(-1.44%) |
Oct 19, 2022 | 28.19 | 28.62 | 27.91 | 28.49 | 778,881 | +0.01(+0.04%) |
Oct 18, 2022 | 28.37 | 28.92 | 28.10 | 28.48 | 809,159 | +0.71(+2.56%) |
Oct 17, 2022 | 27.81 | 28.29 | 27.62 | 27.77 | 775,544 | +0.77(+2.85%) |
Oct 14, 2022 | 28.05 | 28.69 | 26.74 | 27.00 | 850,842 | -0.75(-2.70%) |
Oct 13, 2022 | 26.36 | 27.95 | 25.99 | 27.75 | 754,287 | +0.48(+1.76%) |
Oct 12, 2022 | 27.70 | 27.77 | 27.10 | 27.27 | 587,163 | -0.50(-1.80%) |
Oct 11, 2022 | 27.77 | 28.13 | 27.20 | 27.77 | 826,986 | -0.43(-1.52%) |
Oct 10, 2022 | 28.27 | 28.79 | 28.09 | 28.20 | 706,384 | +0.24(+0.86%) |
Oct 07, 2022 | 28.26 | 28.45 | 27.65 | 27.96 | 1,282,894 | -0.39(-1.38%) |
Oct 06, 2022 | 28.47 | 29.07 | 28.27 | 28.35 | 720,055 | -0.55(-1.90%) |
Oct 05, 2022 | 28.93 | 29.48 | 28.57 | 28.90 | 792,500 | -0.54(-1.83%) |
Oct 04, 2022 | 29.09 | 29.57 | 28.93 | 29.44 | 1,074,216 | +1.13(+3.99%) |
Oct 03, 2022 | 27.13 | 28.71 | 26.85 | 28.31 | 1,173,311 | +1.70(+6.39%) |
Sep 30, 2022 | 27.31 | 27.68 | 26.46 | 26.61 | 1,110,849 | -0.97(-3.52%) |
Sep 29, 2022 | 28.60 | 28.81 | 27.18 | 27.58 | 1,332,781 | -1.02(-3.57%) |
Sep 28, 2022 | 28.23 | 28.90 | 27.86 | 28.60 | 1,083,723 | +0.37(+1.31%) |
Sep 27, 2022 | 28.54 | 28.91 | 27.68 | 28.23 | 1,037,517 | +0.23(+0.82%) |
Sep 26, 2022 | 27.51 | 28.84 | 27.32 | 28.00 | 1,214,277 | +0.14(+0.50%) |
Sep 23, 2022 | 28.13 | 28.14 | 27.36 | 27.86 | 997,794 | -1.18(-4.06%) |
Sep 22, 2022 | 29.92 | 29.96 | 28.63 | 29.04 | 1,162,283 | -0.63(-2.12%) |
Sep 21, 2022 | 30.75 | 31.02 | 29.67 | 29.67 | 858,688 | -0.62(-2.05%) |
Sep 20, 2022 | 30.91 | 31.16 | 29.88 | 30.29 | 1,260,866 | -1.00(-3.20%) |
Sep 19, 2022 | 29.66 | 31.35 | 29.66 | 31.29 | 1,698,171 | +1.19(+3.95%) |
Sep 16, 2022 | 29.89 | 30.39 | 29.43 | 30.10 | 3,495,022 | -0.49(-1.60%) |
Sep 15, 2022 | 30.03 | 31.08 | 30.00 | 30.59 | 1,625,436 | +0.27(+0.89%) |
Sep 14, 2022 | 30.48 | 30.62 | 29.73 | 30.32 | 1,890,269 | -0.67(-2.16%) |
Sep 13, 2022 | 30.75 | 31.46 | 30.59 | 30.99 | 978,968 | -0.68(-2.15%) |
Sep 12, 2022 | 31.32 | 32.00 | 31.16 | 31.67 | 1,115,824 | +0.55(+1.77%) |
Sep 09, 2022 | 30.29 | 31.25 | 30.18 | 31.12 | 1,089,991 | +1.18(+3.94%) |
Sep 08, 2022 | 29.90 | 30.71 | 29.68 | 29.94 | 891,839 | -0.22(-0.73%) |
Sep 07, 2022 | 29.33 | 30.25 | 29.09 | 30.16 | 894,687 | +0.46(+1.55%) |
Sep 06, 2022 | 30.00 | 30.50 | 29.22 | 29.70 | 810,306 | -0.03(-0.10%) |
Sep 02, 2022 | 30.36 | 30.70 | 29.50 | 29.73 | 882,001 | -0.06(-0.20%) |
Sep 01, 2022 | 29.09 | 29.80 | 28.45 | 29.79 | 1,674,537 | -0.14(-0.47%) |
Aug 31, 2022 | 31.51 | 31.80 | 29.81 | 29.93 | 2,357,858 | -1.58(-5.01%) |
Aug 30, 2022 | 32.10 | 32.10 | 30.92 | 31.51 | 853,694 | -0.60(-1.87%) |
Aug 29, 2022 | 31.69 | 32.59 | 31.40 | 32.11 | 836,190 | -0.23(-0.71%) |
Aug 26, 2022 | 33.19 | 33.31 | 32.19 | 32.34 | 730,685 | -0.75(-2.27%) |
Aug 25, 2022 | 32.53 | 33.19 | 32.25 | 33.09 | 1,927,001 | +0.66(+2.04%) |
Aug 24, 2022 | 31.42 | 32.60 | 31.13 | 32.43 | 963,595 | +0.90(+2.85%) |
Aug 23, 2022 | 31.65 | 32.41 | 31.52 | 31.53 | 1,484,432 | +0.12(+0.38%) |
Aug 22, 2022 | 31.87 | 32.24 | 30.96 | 31.41 | 2,457,901 | -1.15(-3.53%) |
Aug 19, 2022 | 32.54 | 32.57 | 32.06 | 32.56 | 636,485 | -0.29(-0.88%) |
Aug 18, 2022 | 32.56 | 32.88 | 32.44 | 32.85 | 869,319 | +0.33(+1.01%) |
Aug 17, 2022 | 31.75 | 32.54 | 31.52 | 32.52 | 1,743,104 | +0.06(+0.18%) |
Aug 16, 2022 | 32.79 | 32.99 | 32.23 | 32.46 | 1,371,367 | +0.41(+1.28%) |
Aug 15, 2022 | 30.73 | 32.08 | 29.69 | 32.05 | 1,551,303 | +0.64(+2.04%) |
Aug 12, 2022 | 31.27 | 31.72 | 30.87 | 31.41 | 2,654,901 | +0.12(+0.38%) |
Aug 11, 2022 | 31.22 | 32.09 | 30.74 | 31.29 | 2,638,253 | +0.50(+1.62%) |
Aug 10, 2022 | 30.20 | 30.84 | 29.89 | 30.79 | 1,726,550 | +1.05(+3.53%) |
Aug 09, 2022 | 29.19 | 30.06 | 28.81 | 29.74 | 1,678,580 | +0.83(+2.87%) |
Aug 08, 2022 | 29.53 | 29.91 | 28.09 | 28.91 | 1,825,644 | -0.11(-0.38%) |
Aug 05, 2022 | 27.79 | 29.62 | 27.32 | 29.02 | 3,075,732 | +1.62(+5.91%) |
Aug 04, 2022 | 27.50 | 28.46 | 26.17 | 27.40 | 2,796,656 | +2.05(+8.09%) |
Aug 03, 2022 | 25.12 | 25.51 | 24.67 | 25.35 | 1,194,556 | +0.31(+1.24%) |
Aug 02, 2022 | 25.06 | 25.40 | 24.55 | 25.04 | 1,648,368 | -0.02(-0.08%) |
Aug 01, 2022 | 24.64 | 25.39 | 24.56 | 25.06 | 1,433,523 | +0.17(+0.68%) |
Jul 29, 2022 | 24.90 | 25.05 | 24.41 | 24.89 | 1,317,591 | +0.16(+0.65%) |
Jul 28, 2022 | 24.50 | 25.18 | 24.12 | 24.73 | 1,221,787 | +0.63(+2.61%) |
Jul 27, 2022 | 23.48 | 24.28 | 23.32 | 24.10 | 1,154,014 | +0.64(+2.73%) |
Jul 26, 2022 | 23.50 | 24.00 | 23.27 | 23.46 | 881,602 | -0.18(-0.76%) |
Jul 25, 2022 | 23.43 | 24.02 | 22.86 | 23.64 | 869,135 | +0.53(+2.29%) |
Jul 22, 2022 | 23.80 | 23.96 | 22.87 | 23.11 | 1,061,268 | -0.57(-2.41%) |
Jul 21, 2022 | 23.83 | 24.20 | 22.95 | 23.68 | 1,951,136 | -0.57(-2.35%) |
Jul 20, 2022 | 23.91 | 24.45 | 23.75 | 24.25 | 1,653,298 | +0.21(+0.87%) |
Jul 19, 2022 | 23.10 | 24.22 | 22.75 | 24.04 | 1,851,858 | +1.14(+4.98%) |
Jul 18, 2022 | 23.07 | 23.86 | 22.72 | 22.90 | 718,685 | +0.06(+0.26%) |
Jul 15, 2022 | 23.08 | 23.21 | 22.08 | 22.84 | 968,536 | +0.24(+1.06%) |
Jul 14, 2022 | 22.12 | 22.62 | 21.88 | 22.60 | 1,001,596 | -0.22(-0.96%) |
Jul 13, 2022 | 22.30 | 23.00 | 21.99 | 22.82 | 939,461 | +0.29(+1.29%) |
Jul 12, 2022 | 21.76 | 22.99 | 21.70 | 22.53 | 1,038,904 | +0.74(+3.40%) |
Jul 11, 2022 | 21.51 | 21.97 | 21.40 | 21.79 | 1,857,050 | -0.12(-0.55%) |
Jul 08, 2022 | 21.94 | 22.16 | 21.08 | 21.91 | 1,543,808 | +0.33(+1.53%) |
Jul 07, 2022 | 21.58 | 22.16 | 21.39 | 21.58 | 1,308,289 | +0.62(+2.96%) |
Jul 06, 2022 | 21.35 | 21.85 | 20.52 | 20.96 | 1,979,523 | -0.66(-3.05%) |
Jul 05, 2022 | 21.58 | 21.82 | 21.19 | 21.62 | 1,568,764 | -0.71(-3.18%) |
Jul 01, 2022 | 22.41 | 22.73 | 21.75 | 22.33 | 953,159 | -0.38(-1.67%) |
Jun 30, 2022 | 21.95 | 22.99 | 21.73 | 22.71 | 1,043,394 | +0.30(+1.34%) |
Jun 29, 2022 | 23.16 | 23.25 | 21.65 | 22.41 | 1,359,928 | -0.70(-3.03%) |
Jun 28, 2022 | 23.63 | 24.28 | 23.05 | 23.11 | 1,270,216 | -0.28(-1.20%) |
Jun 27, 2022 | 23.67 | 23.79 | 22.92 | 23.39 | 1,139,730 | +0.22(+0.95%) |
Jun 24, 2022 | 21.78 | 23.17 | 21.59 | 23.17 | 4,275,728 | +1.60(+7.42%) |
Jun 23, 2022 | 22.69 | 22.69 | 20.87 | 21.57 | 1,702,702 | -1.08(-4.77%) |
Jun 22, 2022 | 22.15 | 22.70 | 21.71 | 22.65 | 1,480,665 | -0.24(-1.05%) |
Jun 21, 2022 | 23.11 | 23.32 | 22.49 | 22.89 | 1,661,798 | +0.47(+2.10%) |
Jun 17, 2022 | 22.11 | 22.66 | 21.70 | 22.42 | 3,868,935 | +0.35(+1.59%) |
Jun 16, 2022 | 23.02 | 23.33 | 21.93 | 22.07 | 1,779,167 | -1.46(-6.20%) |
Jun 15, 2022 | 24.04 | 24.24 | 23.24 | 23.53 | 1,593,093 | -0.12(-0.51%) |
Jun 14, 2022 | 24.00 | 24.94 | 23.57 | 23.65 | 1,817,111 | -0.46(-1.91%) |
Jun 13, 2022 | 24.45 | 24.78 | 23.93 | 24.11 | 1,612,244 | -1.44(-5.64%) |
Jun 10, 2022 | 25.15 | 26.16 | 24.77 | 25.55 | 1,210,246 | -0.10(-0.39%) |
Jun 09, 2022 | 26.65 | 26.70 | 25.57 | 25.65 | 1,106,462 | -1.28(-4.75%) |
Jun 08, 2022 | 28.06 | 28.44 | 26.37 | 26.93 | 1,522,003 | -1.55(-5.44%) |
Jun 07, 2022 | 28.60 | 28.62 | 28.01 | 28.48 | 1,136,615 | -0.09(-0.32%) |
Jun 06, 2022 | 27.32 | 28.81 | 27.13 | 28.57 | 2,332,629 | +1.23(+4.50%) |
Jun 03, 2022 | 27.90 | 28.01 | 26.83 | 27.34 | 1,215,679 | -0.66(-2.36%) |
Jun 02, 2022 | 26.96 | 28.17 | 26.96 | 28.00 | 1,201,450 | +1.42(+5.34%) |
Jun 01, 2022 | 27.61 | 27.80 | 25.79 | 26.58 | 1,492,744 | -0.92(-3.35%) |
May 31, 2022 | 27.26 | 28.04 | 27.02 | 27.50 | 1,234,382 | +0.24(+0.88%) |
May 27, 2022 | 27.56 | 27.71 | 26.68 | 27.26 | 966,406 | +0.21(+0.78%) |
May 26, 2022 | 26.68 | 27.47 | 26.62 | 27.05 | 953,730 | +0.63(+2.38%) |
May 25, 2022 | 26.07 | 26.84 | 25.89 | 26.42 | 1,187,057 | +0.24(+0.92%) |
May 24, 2022 | 26.00 | 26.29 | 25.25 | 26.18 | 941,717 | +0.00(+0.00%) |
May 23, 2022 | 25.12 | 26.44 | 24.61 | 26.18 | 1,480,311 | +1.45(+5.86%) |
May 20, 2022 | 26.19 | 26.56 | 24.22 | 24.73 | 1,790,690 | -1.41(-5.39%) |
May 19, 2022 | 26.50 | 27.72 | 25.80 | 26.14 | 2,059,183 | -0.90(-3.33%) |
May 18, 2022 | 26.92 | 27.88 | 26.72 | 27.04 | 2,660,650 | +0.08(+0.30%) |
May 17, 2022 | 26.12 | 27.28 | 26.09 | 26.96 | 1,810,676 | +1.33(+5.19%) |
May 16, 2022 | 25.96 | 26.50 | 25.23 | 25.63 | 2,800,393 | -0.10(-0.39%) |
May 13, 2022 | 26.09 | 26.70 | 25.65 | 25.73 | 1,562,248 | -0.04(-0.16%) |
May 12, 2022 | 25.89 | 26.78 | 25.15 | 25.77 | 2,881,361 | +0.01(+0.04%) |
May 11, 2022 | 25.84 | 26.74 | 25.59 | 25.76 | 1,668,013 | +0.08(+0.31%) |
May 10, 2022 | 25.55 | 26.26 | 25.36 | 25.68 | 2,443,531 | +0.07(+0.27%) |
May 09, 2022 | 25.96 | 26.39 | 25.33 | 25.61 | 1,815,573 | -1.08(-4.05%) |
May 06, 2022 | 26.69 | 26.86 | 25.91 | 26.69 | 2,681,291 | +0.07(+0.26%) |
May 05, 2022 | 28.74 | 29.03 | 26.05 | 26.62 | 2,458,877 | -2.42(-8.33%) |
May 04, 2022 | 28.30 | 29.70 | 27.91 | 29.04 | 2,330,227 | +1.12(+4.01%) |
May 03, 2022 | 27.05 | 28.43 | 26.82 | 27.92 | 2,018,735 | +0.75(+2.76%) |