Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 29.85 | 30.43 | 29.81 | 30.12 | 12,246,410 | +0.25(+0.82%) |
Apr 27, 2023 | 29.68 | 30.01 | 29.41 | 29.87 | 14,409,349 | +0.25(+0.83%) |
Apr 26, 2023 | 30.06 | 30.27 | 29.50 | 29.62 | 14,363,514 | -0.75(-2.46%) |
Apr 25, 2023 | 30.53 | 30.61 | 30.15 | 30.37 | 13,860,941 | -0.47(-1.53%) |
Apr 24, 2023 | 31.26 | 31.30 | 30.65 | 30.84 | 14,916,352 | -0.43(-1.38%) |
Apr 21, 2023 | 31.35 | 31.72 | 30.87 | 31.28 | 25,498,302 | +0.99(+3.28%) |
Apr 20, 2023 | 29.96 | 30.68 | 29.96 | 30.28 | 22,291,260 | +0.25(+0.82%) |
Apr 19, 2023 | 29.77 | 30.09 | 29.72 | 30.04 | 10,017,538 | +0.15(+0.49%) |
Apr 18, 2023 | 29.92 | 30.20 | 29.81 | 29.89 | 12,942,868 | -0.04(-0.13%) |
Apr 17, 2023 | 30.08 | 30.21 | 29.75 | 29.93 | 16,609,647 | -0.03(-0.10%) |
Apr 14, 2023 | 29.98 | 30.21 | 29.72 | 29.96 | 17,018,670 | +0.06(+0.20%) |
Apr 13, 2023 | 29.68 | 29.95 | 29.43 | 29.90 | 12,006,658 | +0.26(+0.86%) |
Apr 12, 2023 | 29.91 | 29.96 | 29.59 | 29.64 | 12,068,755 | -0.15(-0.49%) |
Apr 11, 2023 | 29.57 | 29.91 | 29.57 | 29.79 | 13,702,749 | +0.31(+1.07%) |
Apr 10, 2023 | 29.32 | 29.53 | 29.25 | 29.48 | 17,013,732 | -0.03(-0.10%) |
Apr 06, 2023 | 28.84 | 29.58 | 28.65 | 29.51 | 18,692,494 | +0.72(+2.49%) |
Apr 05, 2023 | 28.97 | 29.18 | 28.67 | 28.79 | 13,270,071 | -0.22(-0.75%) |
Apr 04, 2023 | 29.44 | 29.50 | 28.86 | 29.01 | 10,929,655 | -0.33(-1.14%) |
Apr 03, 2023 | 29.25 | 29.70 | 29.22 | 29.34 | 8,425,736 | -0.09(-0.30%) |
Mar 31, 2023 | 29.09 | 29.47 | 28.96 | 29.43 | 11,538,159 | +0.43(+1.49%) |
Mar 30, 2023 | 29.26 | 29.43 | 28.89 | 29.00 | 10,838,174 | -0.09(-0.30%) |
Mar 29, 2023 | 28.82 | 29.17 | 28.82 | 29.08 | 12,083,970 | +0.47(+1.65%) |
Mar 28, 2023 | 28.29 | 28.68 | 28.24 | 28.61 | 10,873,857 | +0.35(+1.25%) |
Mar 27, 2023 | 27.94 | 28.39 | 27.80 | 28.26 | 11,672,036 | +0.49(+1.77%) |
Mar 24, 2023 | 27.30 | 27.84 | 27.13 | 27.77 | 13,967,543 | +0.17(+0.61%) |
Mar 23, 2023 | 27.86 | 28.02 | 27.50 | 27.60 | 17,969,048 | -0.21(-0.74%) |
Mar 22, 2023 | 28.86 | 28.95 | 27.78 | 27.81 | 24,508,766 | -1.01(-3.51%) |
Mar 21, 2023 | 28.94 | 29.10 | 28.53 | 28.82 | 13,690,761 | +0.14(+0.48%) |
Mar 20, 2023 | 28.48 | 28.90 | 28.46 | 28.68 | 11,992,015 | +0.27(+0.93%) |
Mar 17, 2023 | 28.83 | 28.83 | 28.25 | 28.42 | 21,864,952 | -0.41(-1.43%) |
Mar 16, 2023 | 28.26 | 28.90 | 28.14 | 28.83 | 14,250,865 | +0.34(+1.21%) |
Mar 15, 2023 | 28.58 | 28.82 | 28.20 | 28.48 | 16,096,933 | -0.28(-0.96%) |
Mar 14, 2023 | 28.83 | 29.18 | 28.31 | 28.76 | 13,609,565 | +0.20(+0.69%) |
Mar 13, 2023 | 28.65 | 29.34 | 28.50 | 28.56 | 17,904,824 | -0.42(-1.46%) |
Mar 10, 2023 | 29.25 | 30.00 | 28.91 | 28.99 | 18,922,470 | -0.27(-0.91%) |
Mar 09, 2023 | 29.93 | 29.96 | 29.19 | 29.25 | 12,513,880 | -0.50(-1.68%) |
Mar 08, 2023 | 29.26 | 29.87 | 29.25 | 29.75 | 12,749,335 | +0.57(+1.95%) |
Mar 07, 2023 | 30.08 | 30.08 | 29.16 | 29.18 | 19,558,802 | -0.84(-2.78%) |
Mar 06, 2023 | 30.61 | 30.62 | 29.96 | 30.02 | 15,304,301 | -0.60(-1.96%) |
Mar 03, 2023 | 30.85 | 30.87 | 30.46 | 30.62 | 14,856,807 | -0.13(-0.42%) |
Mar 02, 2023 | 30.16 | 30.80 | 29.93 | 30.74 | 9,832,795 | +0.41(+1.36%) |
Mar 01, 2023 | 29.87 | 30.44 | 29.83 | 30.33 | 11,003,861 | +0.36(+1.21%) |
Feb 28, 2023 | 30.22 | 30.46 | 29.91 | 29.97 | 12,827,106 | -0.28(-0.91%) |
Feb 27, 2023 | 30.78 | 31.24 | 30.12 | 30.24 | 19,182,794 | +0.13(+0.42%) |
Feb 24, 2023 | 29.76 | 30.18 | 29.59 | 30.12 | 12,914,350 | +0.10(+0.33%) |
Feb 23, 2023 | 29.68 | 30.14 | 29.54 | 30.02 | 16,861,260 | +0.65(+2.20%) |
Feb 22, 2023 | 30.03 | 30.23 | 29.15 | 29.37 | 18,736,824 | -0.59(-1.96%) |
Feb 21, 2023 | 30.30 | 30.36 | 29.93 | 29.96 | 16,525,711 | -0.61(-1.99%) |
Feb 17, 2023 | 30.37 | 30.75 | 30.16 | 30.57 | 12,655,322 | +0.10(+0.32%) |
Feb 16, 2023 | 30.57 | 30.95 | 30.44 | 30.47 | 14,714,843 | -0.55(-1.77%) |
Feb 15, 2023 | 30.58 | 31.13 | 30.35 | 31.02 | 12,045,423 | +0.23(+0.73%) |
Feb 14, 2023 | 30.85 | 31.03 | 30.21 | 30.79 | 14,084,647 | -0.19(-0.60%) |
Feb 13, 2023 | 30.63 | 31.40 | 30.63 | 30.98 | 18,400,148 | +0.06(+0.19%) |
Feb 10, 2023 | 30.40 | 31.01 | 30.23 | 30.92 | 10,987,521 | +0.43(+1.41%) |
Feb 09, 2023 | 31.47 | 31.63 | 30.45 | 30.49 | 11,082,975 | -0.80(-2.57%) |
Feb 08, 2023 | 31.55 | 31.75 | 31.21 | 31.29 | 8,480,075 | -0.33(-1.05%) |
Feb 07, 2023 | 31.16 | 31.74 | 31.03 | 31.62 | 10,517,494 | +0.24(+0.75%) |
Feb 06, 2023 | 31.43 | 31.79 | 31.30 | 31.39 | 9,252,365 | -0.22(-0.68%) |
Feb 03, 2023 | 31.72 | 32.03 | 31.56 | 31.60 | 9,891,068 | -0.36(-1.13%) |
Feb 02, 2023 | 31.05 | 32.20 | 31.00 | 31.97 | 16,159,700 | +1.03(+3.32%) |
Feb 01, 2023 | 30.14 | 31.19 | 30.11 | 30.94 | 15,920,168 | +0.66(+2.17%) |
Jan 31, 2023 | 29.50 | 30.33 | 29.44 | 30.28 | 15,738,252 | +1.02(+3.48%) |
Jan 30, 2023 | 29.27 | 29.77 | 29.10 | 29.26 | 13,944,790 | -0.20(-0.66%) |
Jan 27, 2023 | 29.52 | 30.10 | 29.27 | 29.46 | 19,841,760 | -0.07(-0.23%) |
Jan 26, 2023 | 29.96 | 30.04 | 28.78 | 29.53 | 26,102,266 | -0.88(-2.90%) |
Jan 25, 2023 | 30.82 | 30.87 | 29.64 | 30.41 | 22,701,478 | -0.79(-2.54%) |
Jan 24, 2023 | 31.08 | 31.26 | 30.41 | 31.20 | 13,272,428 | -0.19(-0.59%) |
Jan 23, 2023 | 31.44 | 31.82 | 31.11 | 31.39 | 9,519,537 | +0.04(+0.12%) |
Jan 20, 2023 | 30.85 | 31.37 | 30.62 | 31.35 | 24,557,884 | +0.45(+1.46%) |
Jan 19, 2023 | 31.30 | 31.41 | 30.87 | 30.90 | 10,234,748 | -0.67(-2.11%) |
Jan 18, 2023 | 31.90 | 32.36 | 31.56 | 31.57 | 12,142,139 | -0.36(-1.14%) |
Jan 17, 2023 | 31.90 | 32.19 | 31.58 | 31.93 | 13,626,316 | +0.18(+0.56%) |
Jan 13, 2023 | 31.59 | 31.81 | 31.42 | 31.75 | 7,616,891 | -0.07(-0.22%) |
Jan 12, 2023 | 31.76 | 32.03 | 31.58 | 31.82 | 10,791,240 | +0.04(+0.12%) |
Jan 11, 2023 | 31.92 | 31.96 | 31.38 | 31.78 | 11,224,450 | +0.05(+0.15%) |
Jan 10, 2023 | 31.23 | 31.74 | 31.23 | 31.73 | 11,412,400 | +0.25(+0.81%) |
Jan 09, 2023 | 31.53 | 31.96 | 31.39 | 31.48 | 14,991,301 | -0.05(-0.16%) |
Jan 06, 2023 | 30.47 | 31.69 | 30.46 | 31.53 | 11,026,763 | +1.25(+4.14%) |
Jan 05, 2023 | 30.47 | 30.63 | 30.16 | 30.27 | 11,906,944 | -0.36(-1.18%) |
Jan 04, 2023 | 30.37 | 30.84 | 30.26 | 30.63 | 9,743,934 | +0.39(+1.30%) |
Jan 03, 2023 | 30.44 | 30.53 | 29.92 | 30.24 | 8,504,997 | -0.10(-0.32%) |
Dec 30, 2022 | 30.38 | 30.48 | 30.09 | 30.34 | 7,483,106 | -0.25(-0.83%) |
Dec 29, 2022 | 30.42 | 30.71 | 30.34 | 30.60 | 5,659,594 | +0.39(+1.30%) |
Dec 28, 2022 | 30.60 | 30.74 | 30.20 | 30.20 | 7,787,532 | -0.39(-1.28%) |
Dec 27, 2022 | 30.66 | 30.71 | 30.40 | 30.60 | 10,366,052 | -0.01(-0.03%) |
Dec 23, 2022 | 30.40 | 30.67 | 30.22 | 30.61 | 6,999,428 | +0.27(+0.90%) |
Dec 22, 2022 | 30.31 | 30.39 | 29.89 | 30.33 | 8,602,338 | -0.24(-0.80%) |
Dec 21, 2022 | 30.44 | 30.61 | 30.27 | 30.58 | 11,716,237 | +0.48(+1.59%) |
Dec 20, 2022 | 30.44 | 30.57 | 29.91 | 30.10 | 18,288,058 | -0.44(-1.44%) |
Dec 19, 2022 | 30.98 | 31.13 | 30.24 | 30.54 | 10,857,049 | -0.46(-1.48%) |
Dec 16, 2022 | 30.79 | 31.11 | 30.43 | 31.00 | 34,692,560 | -0.12(-0.38%) |
Dec 15, 2022 | 31.60 | 31.60 | 30.80 | 31.11 | 15,108,591 | -0.88(-2.76%) |
Dec 14, 2022 | 32.04 | 32.46 | 31.76 | 32.00 | 11,944,740 | -0.07(-0.21%) |
Dec 13, 2022 | 32.56 | 32.64 | 31.70 | 32.06 | 15,844,765 | +0.51(+1.61%) |
Dec 12, 2022 | 30.85 | 31.58 | 30.76 | 31.56 | 14,402,877 | +0.78(+2.55%) |
Dec 09, 2022 | 30.89 | 30.99 | 30.68 | 30.77 | 10,754,977 | -0.10(-0.32%) |
Dec 08, 2022 | 30.39 | 30.99 | 30.38 | 30.87 | 11,987,411 | +0.60(+1.97%) |
Dec 07, 2022 | 30.52 | 30.76 | 30.22 | 30.27 | 14,878,471 | -0.24(-0.80%) |
Dec 06, 2022 | 30.74 | 30.81 | 30.10 | 30.52 | 14,611,083 | -0.19(-0.61%) |
Dec 05, 2022 | 31.15 | 31.17 | 30.63 | 30.70 | 19,264,782 | -0.69(-2.18%) |
Dec 02, 2022 | 31.45 | 31.66 | 31.09 | 31.39 | 11,413,932 | -0.62(-1.93%) |
Dec 01, 2022 | 32.19 | 32.31 | 31.72 | 32.01 | 11,535,805 | -0.01(-0.03%) |
Nov 30, 2022 | 31.61 | 32.06 | 31.05 | 32.02 | 24,687,542 | +0.51(+1.62%) |
Nov 29, 2022 | 31.22 | 31.55 | 30.86 | 31.51 | 13,695,794 | +0.56(+1.80%) |
Nov 28, 2022 | 31.15 | 31.28 | 30.82 | 30.95 | 17,333,920 | -0.31(-1.00%) |
Nov 25, 2022 | 31.51 | 31.57 | 31.23 | 31.26 | 5,980,228 | -0.05(-0.16%) |
Nov 23, 2022 | 31.16 | 31.43 | 31.06 | 31.31 | 9,902,886 | +0.15(+0.47%) |
Nov 22, 2022 | 30.77 | 31.44 | 30.75 | 31.16 | 16,089,614 | +0.61(+2.01%) |
Nov 21, 2022 | 30.02 | 30.60 | 29.70 | 30.55 | 20,392,888 | +0.40(+1.33%) |
Nov 18, 2022 | 30.39 | 30.50 | 29.79 | 30.15 | 15,724,369 | -0.07(-0.23%) |
Nov 17, 2022 | 30.12 | 30.22 | 29.74 | 30.22 | 12,522,313 | -0.28(-0.93%) |
Nov 16, 2022 | 30.50 | 30.68 | 30.30 | 30.50 | 10,259,598 | -0.07(-0.22%) |
Nov 15, 2022 | 31.39 | 31.75 | 30.16 | 30.57 | 17,254,766 | -0.48(-1.54%) |
Nov 14, 2022 | 30.92 | 31.64 | 30.79 | 31.05 | 12,603,288 | -0.14(-0.44%) |
Nov 11, 2022 | 31.02 | 31.30 | 30.61 | 31.18 | 15,047,655 | +0.70(+2.31%) |
Nov 10, 2022 | 29.78 | 30.56 | 29.52 | 30.48 | 18,769,674 | +1.75(+6.08%) |
Nov 09, 2022 | 29.02 | 29.20 | 28.66 | 28.73 | 10,803,005 | -0.54(-1.83%) |
Nov 08, 2022 | 29.26 | 29.41 | 28.75 | 29.27 | 14,912,703 | +0.02(+0.07%) |
Nov 07, 2022 | 29.10 | 29.31 | 28.96 | 29.25 | 10,167,955 | +0.32(+1.11%) |
Nov 04, 2022 | 28.52 | 29.06 | 28.52 | 28.93 | 14,204,535 | +0.61(+2.17%) |
Nov 03, 2022 | 27.58 | 28.54 | 27.46 | 28.31 | 19,852,784 | +0.46(+1.65%) |
Nov 02, 2022 | 28.39 | 29.03 | 27.84 | 27.85 | 15,661,097 | -0.53(-1.86%) |
Nov 01, 2022 | 28.63 | 28.74 | 28.21 | 28.38 | 17,192,860 | +0.01(+0.03%) |
Oct 31, 2022 | 28.58 | 28.66 | 28.27 | 28.37 | 15,916,507 | -0.16(-0.55%) |
Oct 28, 2022 | 28.34 | 28.66 | 28.18 | 28.53 | 14,527,252 | +0.40(+1.42%) |
Oct 27, 2022 | 28.24 | 28.64 | 28.08 | 28.13 | 14,443,070 | +0.04(+0.14%) |
Oct 26, 2022 | 28.39 | 28.67 | 27.99 | 28.09 | 21,595,454 | +0.01(+0.03%) |
Oct 25, 2022 | 27.56 | 28.15 | 27.50 | 28.08 | 20,140,376 | +0.59(+2.13%) |
Oct 24, 2022 | 27.09 | 27.86 | 27.08 | 27.49 | 21,583,824 | +0.61(+2.25%) |
Oct 21, 2022 | 27.08 | 27.80 | 26.32 | 26.89 | 30,088,250 | +0.45(+1.70%) |
Oct 20, 2022 | 26.67 | 27.18 | 26.15 | 26.44 | 21,424,436 | -0.82(-3.01%) |
Oct 19, 2022 | 27.36 | 27.57 | 27.04 | 27.26 | 15,821,693 | -0.48(-1.72%) |
Oct 18, 2022 | 28.00 | 28.24 | 27.45 | 27.74 | 16,807,208 | +0.25(+0.92%) |
Oct 17, 2022 | 27.20 | 27.59 | 27.17 | 27.48 | 18,191,632 | +0.82(+3.08%) |
Oct 14, 2022 | 27.19 | 27.24 | 26.55 | 26.66 | 15,858,518 | -0.19(-0.69%) |
Oct 13, 2022 | 25.54 | 27.10 | 25.19 | 26.85 | 19,037,360 | +0.83(+3.19%) |
Oct 12, 2022 | 25.94 | 26.54 | 25.87 | 26.02 | 14,097,335 | +0.14(+0.53%) |
Oct 11, 2022 | 25.85 | 26.18 | 25.72 | 25.88 | 18,509,612 | -0.08(-0.30%) |
Oct 10, 2022 | 26.29 | 26.59 | 25.94 | 25.96 | 16,453,208 | -0.18(-0.67%) |
Oct 07, 2022 | 26.45 | 26.59 | 26.00 | 26.14 | 14,839,717 | -0.58(-2.16%) |
Oct 06, 2022 | 27.13 | 27.22 | 26.68 | 26.71 | 15,534,703 | -0.45(-1.65%) |
Oct 05, 2022 | 27.11 | 27.39 | 26.77 | 27.16 | 16,417,991 | -0.29(-1.07%) |
Oct 04, 2022 | 27.12 | 27.53 | 27.12 | 27.45 | 15,908,712 | +0.68(+2.55%) |
Oct 03, 2022 | 26.39 | 26.97 | 26.27 | 26.77 | 16,424,496 | +0.76(+2.93%) |
Sep 30, 2022 | 26.52 | 26.61 | 25.98 | 26.01 | 24,725,244 | -0.54(-2.02%) |
Sep 29, 2022 | 26.71 | 26.75 | 26.14 | 26.55 | 15,801,960 | -0.43(-1.59%) |
Sep 28, 2022 | 26.27 | 27.11 | 26.22 | 26.97 | 18,751,254 | +0.40(+1.51%) |
Sep 27, 2022 | 26.80 | 27.09 | 26.26 | 26.57 | 18,930,380 | -0.20(-0.77%) |
Sep 26, 2022 | 26.91 | 27.13 | 26.58 | 26.78 | 17,668,860 | -0.24(-0.90%) |
Sep 23, 2022 | 27.86 | 27.91 | 26.83 | 27.02 | 24,525,812 | -0.87(-3.11%) |
Sep 22, 2022 | 28.29 | 28.36 | 27.83 | 27.89 | 17,572,446 | -0.56(-1.96%) |
Sep 21, 2022 | 29.01 | 29.29 | 28.44 | 28.45 | 13,095,058 | -0.32(-1.12%) |
Sep 20, 2022 | 28.77 | 28.96 | 28.38 | 28.77 | 18,069,454 | -0.40(-1.37%) |
Sep 19, 2022 | 28.62 | 29.21 | 28.57 | 29.17 | 19,853,166 | +0.38(+1.32%) |
Sep 16, 2022 | 28.70 | 29.09 | 28.21 | 28.79 | 49,672,236 | -0.66(-2.25%) |
Sep 15, 2022 | 30.56 | 30.71 | 29.33 | 29.45 | 35,609,520 | -1.03(-3.39%) |
Sep 14, 2022 | 30.44 | 30.59 | 29.70 | 30.49 | 23,598,684 | -0.32(-1.05%) |
Sep 13, 2022 | 31.52 | 31.57 | 30.68 | 30.81 | 14,499,679 | -1.25(-3.90%) |
Sep 12, 2022 | 31.97 | 32.14 | 31.71 | 32.06 | 14,207,795 | +0.21(+0.64%) |
Sep 09, 2022 | 31.58 | 31.97 | 31.52 | 31.86 | 14,177,507 | +0.41(+1.30%) |
Sep 08, 2022 | 30.99 | 31.47 | 30.88 | 31.45 | 15,746,718 | +0.31(+1.00%) |
Sep 07, 2022 | 30.74 | 31.35 | 30.65 | 31.13 | 11,730,908 | +0.39(+1.27%) |
Sep 06, 2022 | 30.50 | 31.02 | 30.42 | 30.74 | 16,541,223 | +0.24(+0.80%) |
Sep 02, 2022 | 31.19 | 31.21 | 30.32 | 30.50 | 11,199,661 | -0.36(-1.17%) |
Sep 01, 2022 | 30.76 | 30.97 | 30.47 | 30.86 | 10,747,839 | -0.04(-0.13%) |
Aug 31, 2022 | 31.14 | 31.14 | 30.65 | 30.90 | 13,996,229 | -0.02(-0.06%) |
Aug 30, 2022 | 31.77 | 31.85 | 30.78 | 30.92 | 15,925,826 | -0.93(-2.91%) |
Aug 29, 2022 | 31.64 | 32.16 | 31.54 | 31.85 | 9,668,892 | +0.09(+0.28%) |
Aug 26, 2022 | 33.01 | 33.17 | 31.71 | 31.76 | 13,885,932 | -1.31(-3.97%) |
Aug 25, 2022 | 32.99 | 33.12 | 32.77 | 33.07 | 6,968,825 | +0.35(+1.07%) |
Aug 24, 2022 | 32.63 | 32.99 | 32.59 | 32.72 | 14,006,035 | -0.01(-0.03%) |
Aug 23, 2022 | 32.65 | 32.95 | 32.51 | 32.73 | 13,342,700 | +0.07(+0.21%) |
Aug 22, 2022 | 32.52 | 32.76 | 32.49 | 32.66 | 21,378,430 | -0.26(-0.80%) |
Aug 19, 2022 | 33.18 | 33.28 | 32.88 | 32.93 | 12,774,901 | -0.51(-1.51%) |
Aug 18, 2022 | 33.69 | 33.77 | 33.31 | 33.43 | 13,963,118 | -0.13(-0.38%) |
Aug 17, 2022 | 33.29 | 33.74 | 33.02 | 33.56 | 12,506,007 | +0.04(+0.12%) |
Aug 16, 2022 | 33.09 | 33.60 | 33.07 | 33.52 | 13,113,216 | +0.29(+0.88%) |
Aug 15, 2022 | 33.38 | 33.45 | 33.00 | 33.23 | 13,554,597 | -0.20(-0.61%) |
Aug 12, 2022 | 33.34 | 33.46 | 33.20 | 33.43 | 12,206,870 | +0.18(+0.56%) |
Aug 11, 2022 | 33.23 | 33.78 | 33.20 | 33.25 | 14,776,722 | +0.10(+0.29%) |
Aug 10, 2022 | 32.32 | 33.27 | 32.27 | 33.15 | 17,294,862 | +1.35(+4.25%) |
Aug 09, 2022 | 32.08 | 32.12 | 31.77 | 31.80 | 14,528,753 | -0.15(-0.46%) |
Aug 08, 2022 | 32.51 | 32.54 | 31.91 | 31.94 | 15,091,056 | -0.28(-0.88%) |
Aug 05, 2022 | 31.67 | 32.27 | 31.67 | 32.23 | 11,788,841 | +0.27(+0.85%) |
Aug 04, 2022 | 31.88 | 32.19 | 31.68 | 31.95 | 10,961,984 | +0.32(+1.02%) |
Aug 03, 2022 | 31.35 | 31.73 | 31.26 | 31.63 | 9,419,673 | +0.34(+1.09%) |
Aug 02, 2022 | 31.78 | 31.78 | 31.28 | 31.29 | 13,706,186 | -0.44(-1.38%) |
Aug 01, 2022 | 31.10 | 31.82 | 31.05 | 31.73 | 12,071,400 | +0.26(+0.84%) |
Jul 29, 2022 | 31.01 | 31.51 | 30.84 | 31.47 | 11,843,018 | +0.60(+1.96%) |
Jul 28, 2022 | 30.97 | 31.08 | 30.65 | 30.86 | 13,708,544 | -0.12(-0.38%) |
Jul 27, 2022 | 30.32 | 31.04 | 30.28 | 30.98 | 16,724,103 | +0.65(+2.15%) |
Jul 26, 2022 | 30.43 | 30.66 | 30.29 | 30.33 | 13,356,272 | -0.18(-0.61%) |
Jul 25, 2022 | 30.12 | 30.58 | 30.00 | 30.51 | 11,159,177 | +0.45(+1.49%) |
Jul 22, 2022 | 30.01 | 30.79 | 29.99 | 30.07 | 21,600,324 | -0.10(-0.32%) |
Jul 21, 2022 | 29.46 | 30.42 | 29.27 | 30.16 | 27,706,768 | +1.23(+4.24%) |
Jul 20, 2022 | 28.71 | 29.03 | 28.60 | 28.94 | 14,715,556 | +0.01(+0.03%) |
Jul 19, 2022 | 28.40 | 28.98 | 28.31 | 28.93 | 20,155,956 | +0.87(+3.09%) |
Jul 18, 2022 | 28.11 | 28.51 | 28.03 | 28.06 | 13,793,416 | -0.03(-0.10%) |
Jul 15, 2022 | 27.96 | 28.17 | 27.81 | 28.09 | 16,309,209 | +0.66(+2.41%) |
Jul 14, 2022 | 27.11 | 27.53 | 26.86 | 27.43 | 12,809,142 | -0.05(-0.18%) |
Jul 13, 2022 | 27.31 | 27.74 | 27.21 | 27.48 | 22,873,492 | -0.18(-0.67%) |
Jul 12, 2022 | 27.81 | 27.87 | 27.39 | 27.66 | 14,959,557 | -0.42(-1.49%) |
Jul 11, 2022 | 27.98 | 28.39 | 27.92 | 28.08 | 12,301,652 | -0.14(-0.48%) |
Jul 08, 2022 | 28.44 | 28.56 | 27.82 | 28.22 | 10,047,996 | -0.24(-0.85%) |
Jul 07, 2022 | 28.18 | 28.57 | 28.05 | 28.46 | 14,338,093 | +0.34(+1.21%) |
Jul 06, 2022 | 27.93 | 28.28 | 27.82 | 28.12 | 14,092,600 | +0.37(+1.33%) |
Jul 05, 2022 | 28.22 | 28.22 | 27.34 | 27.75 | 23,709,532 | -0.81(-2.83%) |
Jul 01, 2022 | 28.31 | 28.75 | 28.06 | 28.56 | 14,266,841 | +0.27(+0.96%) |
Jun 30, 2022 | 28.17 | 28.46 | 27.81 | 28.28 | 17,204,528 | -0.06(-0.21%) |
Jun 29, 2022 | 28.51 | 28.51 | 27.93 | 28.34 | 17,863,890 | -0.02(-0.07%) |
Jun 28, 2022 | 29.02 | 29.34 | 28.30 | 28.36 | 13,483,833 | -0.18(-0.61%) |
Jun 27, 2022 | 28.80 | 28.84 | 28.28 | 28.54 | 17,057,814 | -0.24(-0.85%) |
Jun 24, 2022 | 28.06 | 28.89 | 28.05 | 28.78 | 24,927,230 | +0.84(+3.00%) |
Jun 23, 2022 | 28.27 | 28.28 | 27.68 | 27.94 | 18,943,450 | -0.12(-0.42%) |
Jun 22, 2022 | 27.97 | 28.38 | 27.74 | 28.06 | 17,594,860 | -0.16(-0.55%) |
Jun 21, 2022 | 28.51 | 28.61 | 28.19 | 28.22 | 17,478,546 | +0.06(+0.21%) |
Jun 17, 2022 | 28.14 | 28.38 | 27.90 | 28.16 | 29,604,884 | -0.12(-0.41%) |
Jun 16, 2022 | 28.16 | 28.60 | 27.99 | 28.27 | 16,976,838 | -0.36(-1.26%) |
Jun 15, 2022 | 28.89 | 29.17 | 28.21 | 28.63 | 15,832,977 | +0.08(+0.27%) |
Jun 14, 2022 | 29.02 | 29.35 | 28.33 | 28.56 | 15,299,926 | -0.12(-0.41%) |
Jun 13, 2022 | 29.05 | 29.21 | 28.57 | 28.67 | 19,208,304 | -0.82(-2.77%) |
Jun 10, 2022 | 29.93 | 30.02 | 29.32 | 29.49 | 13,577,256 | -0.85(-2.79%) |
Jun 09, 2022 | 30.81 | 31.11 | 30.33 | 30.34 | 11,433,639 | -0.62(-2.01%) |
Jun 08, 2022 | 31.41 | 31.55 | 30.82 | 30.96 | 15,221,209 | -0.73(-2.30%) |
Jun 07, 2022 | 30.81 | 31.76 | 30.56 | 31.69 | 11,592,567 | +0.41(+1.31%) |
Jun 06, 2022 | 31.42 | 31.48 | 31.01 | 31.28 | 13,055,528 | +0.03(+0.09%) |
Jun 03, 2022 | 31.53 | 31.63 | 31.20 | 31.25 | 17,523,734 | -0.47(-1.47%) |
Jun 02, 2022 | 31.20 | 31.76 | 30.93 | 31.72 | 14,217,984 | +0.57(+1.84%) |
Jun 01, 2022 | 31.14 | 31.37 | 30.94 | 31.15 | 15,662,078 | +0.20(+0.66%) |
May 31, 2022 | 31.17 | 31.18 | 30.69 | 30.94 | 32,674,782 | -0.25(-0.81%) |
May 27, 2022 | 30.98 | 31.29 | 30.82 | 31.19 | 12,840,085 | +0.55(+1.81%) |
May 26, 2022 | 30.45 | 31.10 | 30.13 | 30.64 | 20,368,290 | +0.42(+1.38%) |
May 25, 2022 | 29.98 | 30.32 | 29.82 | 30.22 | 22,947,366 | +0.23(+0.78%) |
May 24, 2022 | 30.06 | 30.18 | 29.67 | 29.99 | 19,221,590 | -0.31(-1.02%) |
May 23, 2022 | 30.22 | 30.43 | 29.91 | 30.30 | 17,862,030 | +0.28(+0.94%) |
May 20, 2022 | 30.18 | 30.35 | 29.39 | 30.02 | 22,480,466 | +0.00(+0.00%) |
May 19, 2022 | 30.48 | 30.83 | 29.70 | 30.02 | 34,517,072 | -1.34(-4.27%) |
May 18, 2022 | 32.69 | 32.77 | 31.25 | 31.36 | 21,071,028 | -1.40(-4.27%) |
May 17, 2022 | 32.69 | 32.98 | 32.34 | 32.75 | 27,093,096 | +0.49(+1.50%) |
May 16, 2022 | 32.19 | 32.63 | 32.01 | 32.27 | 18,397,028 | -0.16(-0.51%) |
May 13, 2022 | 32.13 | 32.87 | 32.09 | 32.43 | 11,656,628 | +0.42(+1.30%) |
May 12, 2022 | 32.07 | 32.39 | 31.40 | 32.02 | 20,846,072 | -0.16(-0.51%) |
May 11, 2022 | 31.75 | 32.77 | 31.75 | 32.18 | 17,456,396 | +0.38(+1.19%) |
May 10, 2022 | 33.01 | 33.06 | 31.60 | 31.80 | 25,441,558 | -0.81(-2.50%) |
May 09, 2022 | 33.45 | 33.52 | 32.48 | 32.62 | 18,147,880 | -1.13(-3.34%) |
May 06, 2022 | 33.71 | 33.99 | 32.69 | 33.74 | 23,877,758 | +0.13(+0.38%) |
May 05, 2022 | 34.05 | 34.26 | 33.30 | 33.62 | 14,436,767 | -0.82(-2.39%) |
May 04, 2022 | 33.55 | 34.49 | 33.38 | 34.44 | 14,845,262 | +0.94(+2.81%) |
May 03, 2022 | 33.33 | 33.79 | 33.08 | 33.50 | 12,499,327 | +0.23(+0.70%) |