Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.91 | 34.42 | 33.91 | 34.39 | 1,917,171 | +0.34(+1.00%) |
Apr 27, 2023 | 33.76 | 34.10 | 33.76 | 34.05 | 1,625,513 | +0.40(+1.19%) |
Apr 26, 2023 | 33.76 | 33.97 | 33.56 | 33.65 | 1,424,825 | -0.10(-0.29%) |
Apr 25, 2023 | 34.09 | 34.19 | 33.74 | 33.75 | 1,300,179 | -0.67(-1.96%) |
Apr 24, 2023 | 34.41 | 34.49 | 34.34 | 34.42 | 824,739 | +0.01(+0.03%) |
Apr 21, 2023 | 34.37 | 34.45 | 34.23 | 34.41 | 1,157,981 | -0.04(-0.11%) |
Apr 20, 2023 | 34.45 | 34.67 | 34.40 | 34.45 | 4,070,329 | -0.16(-0.45%) |
Apr 19, 2023 | 34.56 | 34.70 | 34.54 | 34.61 | 2,724,921 | -0.18(-0.51%) |
Apr 18, 2023 | 34.83 | 34.88 | 34.72 | 34.79 | 2,059,503 | +0.09(+0.25%) |
Apr 17, 2023 | 34.55 | 34.72 | 34.47 | 34.70 | 1,175,901 | +0.06(+0.17%) |
Apr 14, 2023 | 34.75 | 34.82 | 34.46 | 34.64 | 2,048,063 | -0.04(-0.11%) |
Apr 13, 2023 | 34.33 | 34.71 | 34.33 | 34.68 | 1,724,303 | +0.45(+1.31%) |
Apr 12, 2023 | 34.34 | 34.46 | 34.16 | 34.23 | 1,023,971 | +0.14(+0.40%) |
Apr 11, 2023 | 33.83 | 34.18 | 33.83 | 34.09 | 1,384,316 | +0.31(+0.93%) |
Apr 10, 2023 | 33.46 | 33.78 | 33.45 | 33.78 | 769,733 | +0.07(+0.20%) |
Apr 06, 2023 | 33.61 | 33.77 | 33.51 | 33.71 | 2,115,545 | -0.01(-0.03%) |
Apr 05, 2023 | 33.87 | 33.90 | 33.58 | 33.72 | 2,107,844 | -0.21(-0.60%) |
Apr 04, 2023 | 34.04 | 34.12 | 33.74 | 33.93 | 4,363,065 | -0.08(-0.23%) |
Apr 03, 2023 | 33.67 | 34.01 | 33.67 | 34.00 | 3,114,289 | +0.61(+1.81%) |
Mar 31, 2023 | 33.12 | 33.42 | 33.12 | 33.40 | 1,609,181 | +0.29(+0.89%) |
Mar 30, 2023 | 33.11 | 33.14 | 32.95 | 33.10 | 1,583,005 | +0.27(+0.83%) |
Mar 29, 2023 | 32.69 | 32.84 | 32.67 | 32.83 | 12,521,159 | +0.40(+1.24%) |
Mar 28, 2023 | 32.22 | 32.48 | 32.21 | 32.43 | 2,042,851 | +0.20(+0.61%) |
Mar 27, 2023 | 32.06 | 32.29 | 31.94 | 32.24 | 1,517,755 | +0.36(+1.13%) |
Mar 24, 2023 | 31.65 | 31.87 | 31.31 | 31.87 | 1,798,163 | +0.05(+0.15%) |
Mar 23, 2023 | 32.22 | 32.41 | 31.68 | 31.82 | 4,741,485 | -0.15(-0.46%) |
Mar 22, 2023 | 32.18 | 32.58 | 31.94 | 31.97 | 2,183,515 | -0.21(-0.64%) |
Mar 21, 2023 | 32.34 | 32.42 | 32.11 | 32.18 | 2,478,344 | +0.12(+0.37%) |
Mar 20, 2023 | 31.82 | 32.09 | 31.79 | 32.06 | 1,623,323 | +0.44(+1.39%) |
Mar 17, 2023 | 31.80 | 31.82 | 31.42 | 31.62 | 2,972,982 | -0.33(-1.04%) |
Mar 16, 2023 | 31.38 | 32.04 | 31.20 | 31.95 | 2,636,524 | +0.37(+1.18%) |
Mar 15, 2023 | 31.49 | 31.63 | 31.15 | 31.58 | 4,420,615 | -0.71(-2.21%) |
Mar 14, 2023 | 32.33 | 32.61 | 32.04 | 32.29 | 3,085,436 | +0.30(+0.95%) |
Mar 13, 2023 | 31.81 | 32.32 | 31.59 | 31.99 | 6,160,207 | -0.13(-0.40%) |
Mar 10, 2023 | 32.63 | 32.74 | 32.05 | 32.12 | 4,325,897 | -0.50(-1.53%) |
Mar 09, 2023 | 33.23 | 33.42 | 32.58 | 32.62 | 1,790,095 | -0.52(-1.56%) |
Mar 08, 2023 | 32.95 | 33.36 | 32.95 | 33.13 | 2,307,698 | +0.01(+0.03%) |
Mar 07, 2023 | 33.77 | 33.77 | 33.04 | 33.12 | 2,351,764 | -0.74(-2.19%) |
Mar 06, 2023 | 33.95 | 34.03 | 33.80 | 33.87 | 2,331,056 | -0.18(-0.52%) |
Mar 03, 2023 | 33.62 | 34.08 | 33.56 | 34.04 | 2,341,314 | +0.45(+1.34%) |
Mar 02, 2023 | 33.22 | 33.62 | 33.17 | 33.59 | 1,163,922 | +0.14(+0.41%) |
Mar 01, 2023 | 33.34 | 33.51 | 33.20 | 33.46 | 1,877,836 | +0.19(+0.56%) |
Feb 28, 2023 | 33.46 | 33.46 | 33.22 | 33.27 | 3,261,227 | -0.22(-0.67%) |
Feb 27, 2023 | 33.56 | 33.76 | 33.43 | 33.50 | 2,038,192 | +0.18(+0.53%) |
Feb 24, 2023 | 33.07 | 33.35 | 32.83 | 33.32 | 2,539,613 | -0.13(-0.38%) |
Feb 23, 2023 | 33.56 | 33.68 | 33.18 | 33.45 | 2,094,748 | +0.03(+0.09%) |
Feb 22, 2023 | 33.52 | 33.67 | 33.34 | 33.42 | 3,081,728 | -0.16(-0.47%) |
Feb 21, 2023 | 33.99 | 34.00 | 33.55 | 33.57 | 2,427,341 | -0.62(-1.80%) |
Feb 17, 2023 | 34.12 | 34.28 | 33.96 | 34.19 | 1,289,370 | -0.18(-0.51%) |
Feb 16, 2023 | 34.34 | 34.63 | 34.21 | 34.37 | 2,055,376 | -0.39(-1.12%) |
Feb 15, 2023 | 34.61 | 34.77 | 34.40 | 34.76 | 2,224,800 | -0.10(-0.28%) |
Feb 14, 2023 | 34.64 | 35.08 | 34.49 | 34.85 | 1,907,514 | -0.06(-0.17%) |
Feb 13, 2023 | 34.71 | 34.94 | 34.61 | 34.91 | 2,024,048 | +0.23(+0.68%) |
Feb 10, 2023 | 34.45 | 34.73 | 34.39 | 34.68 | 969,607 | +0.40(+1.17%) |
Feb 09, 2023 | 34.86 | 34.87 | 34.23 | 34.28 | 3,847,683 | -0.21(-0.60%) |
Feb 08, 2023 | 34.60 | 34.73 | 34.38 | 34.48 | 1,640,553 | -0.22(-0.65%) |
Feb 07, 2023 | 34.28 | 34.83 | 34.19 | 34.71 | 2,283,135 | +0.38(+1.11%) |
Feb 06, 2023 | 34.51 | 34.54 | 34.21 | 34.33 | 1,325,600 | -0.38(-1.10%) |
Feb 03, 2023 | 34.55 | 34.98 | 34.55 | 34.71 | 1,808,255 | -0.21(-0.59%) |
Feb 02, 2023 | 35.16 | 35.16 | 34.75 | 34.91 | 2,140,876 | -0.10(-0.28%) |
Feb 01, 2023 | 34.92 | 35.15 | 34.44 | 35.01 | 3,248,246 | +0.00(+0.00%) |
Jan 31, 2023 | 34.39 | 35.05 | 34.35 | 35.01 | 2,296,553 | +0.62(+1.79%) |
Jan 30, 2023 | 34.63 | 34.82 | 34.39 | 34.39 | 1,119,333 | -0.46(-1.32%) |
Jan 27, 2023 | 34.70 | 34.97 | 34.65 | 34.85 | 2,768,983 | +0.05(+0.14%) |
Jan 26, 2023 | 34.73 | 34.81 | 34.42 | 34.81 | 1,879,556 | +0.38(+1.11%) |
Jan 25, 2023 | 34.46 | 34.50 | 34.08 | 34.42 | 4,256,556 | -0.10(-0.28%) |
Jan 24, 2023 | 34.36 | 34.59 | 34.20 | 34.52 | 1,247,502 | +0.00(+0.00%) |
Jan 23, 2023 | 34.27 | 34.55 | 34.19 | 34.52 | 3,153,863 | +0.22(+0.66%) |
Jan 20, 2023 | 33.84 | 34.31 | 33.63 | 34.30 | 2,464,931 | +0.47(+1.39%) |
Jan 19, 2023 | 33.72 | 33.93 | 33.58 | 33.83 | 1,888,032 | +0.06(+0.17%) |
Jan 18, 2023 | 34.36 | 34.50 | 33.77 | 33.77 | 3,026,460 | -0.38(-1.12%) |
Jan 17, 2023 | 34.12 | 34.24 | 34.04 | 34.15 | 2,007,362 | +0.14(+0.40%) |
Jan 13, 2023 | 33.57 | 34.05 | 33.53 | 34.01 | 9,291,201 | +0.11(+0.32%) |
Jan 12, 2023 | 33.58 | 33.91 | 33.26 | 33.91 | 1,236,209 | +0.44(+1.31%) |
Jan 11, 2023 | 33.34 | 33.47 | 33.12 | 33.47 | 1,533,179 | +0.35(+1.06%) |
Jan 10, 2023 | 33.19 | 33.24 | 32.86 | 33.11 | 2,588,510 | -0.06(-0.18%) |
Jan 09, 2023 | 33.20 | 33.48 | 33.14 | 33.17 | 1,555,227 | +0.21(+0.62%) |
Jan 06, 2023 | 32.36 | 33.02 | 32.25 | 32.97 | 3,132,619 | +0.82(+2.55%) |
Jan 05, 2023 | 32.27 | 32.30 | 31.98 | 32.15 | 2,315,985 | -0.31(-0.96%) |
Jan 04, 2023 | 32.21 | 32.59 | 32.02 | 32.46 | 3,647,195 | +0.66(+2.09%) |
Jan 03, 2023 | 31.94 | 32.31 | 31.69 | 31.80 | 3,688,916 | -0.19(-0.58%) |
Dec 30, 2022 | 31.97 | 32.26 | 31.86 | 31.98 | 2,612,500 | -0.24(-0.76%) |
Dec 29, 2022 | 31.99 | 32.25 | 31.86 | 32.23 | 1,528,382 | +0.57(+1.79%) |
Dec 28, 2022 | 32.17 | 32.34 | 31.66 | 31.66 | 2,441,394 | -0.62(-1.91%) |
Dec 27, 2022 | 32.23 | 32.40 | 32.02 | 32.27 | 3,041,103 | +0.18(+0.55%) |
Dec 23, 2022 | 31.70 | 32.10 | 31.65 | 32.10 | 2,313,531 | +0.40(+1.26%) |
Dec 22, 2022 | 31.93 | 31.93 | 31.31 | 31.70 | 1,996,271 | -0.44(-1.37%) |
Dec 21, 2022 | 31.88 | 32.22 | 31.88 | 32.14 | 4,425,176 | +0.44(+1.39%) |
Dec 20, 2022 | 31.40 | 31.83 | 31.40 | 31.70 | 3,483,742 | +0.28(+0.90%) |
Dec 19, 2022 | 31.82 | 31.89 | 31.32 | 31.41 | 3,309,907 | -0.26(-0.83%) |
Dec 16, 2022 | 31.70 | 31.87 | 31.54 | 31.68 | 2,951,016 | -0.35(-1.10%) |
Dec 15, 2022 | 32.33 | 32.40 | 31.85 | 32.03 | 5,087,142 | -0.76(-2.32%) |
Dec 14, 2022 | 32.92 | 33.06 | 32.55 | 32.79 | 5,636,836 | -0.17(-0.50%) |
Dec 13, 2022 | 33.32 | 33.53 | 32.84 | 32.96 | 6,372,663 | +0.21(+0.63%) |
Dec 12, 2022 | 32.38 | 32.79 | 32.38 | 32.75 | 4,575,540 | +0.15(+0.47%) |
Dec 09, 2022 | 32.70 | 32.95 | 32.60 | 32.60 | 2,690,053 | -0.23(-0.70%) |
Dec 08, 2022 | 32.86 | 33.02 | 32.75 | 32.83 | 2,480,007 | +0.22(+0.68%) |
Dec 07, 2022 | 32.58 | 32.96 | 32.57 | 32.61 | 6,475,803 | -0.03(-0.09%) |
Dec 06, 2022 | 33.11 | 33.24 | 32.55 | 32.64 | 3,465,432 | -0.52(-1.57%) |
Dec 05, 2022 | 33.89 | 33.97 | 33.11 | 33.16 | 4,220,405 | -0.74(-2.19%) |
Dec 02, 2022 | 33.75 | 34.09 | 33.73 | 33.90 | 2,566,733 | -0.20(-0.59%) |
Dec 01, 2022 | 34.14 | 34.29 | 33.91 | 34.10 | 4,565,473 | +0.21(+0.63%) |
Nov 30, 2022 | 33.55 | 33.95 | 33.11 | 33.89 | 6,817,439 | +0.59(+1.76%) |
Nov 29, 2022 | 33.40 | 33.47 | 33.16 | 33.30 | 2,588,271 | -0.11(-0.32%) |
Nov 28, 2022 | 33.71 | 33.91 | 33.38 | 33.41 | 3,046,351 | -0.62(-1.81%) |
Nov 25, 2022 | 33.90 | 34.13 | 33.90 | 34.02 | 1,177,323 | +0.15(+0.45%) |
Nov 23, 2022 | 33.59 | 33.91 | 33.54 | 33.87 | 2,250,074 | +0.12(+0.34%) |
Nov 22, 2022 | 33.35 | 33.75 | 33.31 | 33.75 | 3,313,028 | +0.66(+2.01%) |
Nov 21, 2022 | 33.01 | 33.14 | 32.67 | 33.09 | 1,947,235 | -0.17(-0.52%) |
Nov 18, 2022 | 33.27 | 33.34 | 33.08 | 33.26 | 5,689,123 | -0.01(-0.03%) |
Nov 17, 2022 | 32.96 | 33.28 | 32.92 | 33.27 | 2,167,111 | -0.11(-0.32%) |
Nov 16, 2022 | 33.41 | 33.50 | 33.26 | 33.38 | 2,270,679 | -0.14(-0.43%) |
Nov 15, 2022 | 33.70 | 33.76 | 33.30 | 33.52 | 3,739,464 | +0.23(+0.69%) |
Nov 14, 2022 | 33.61 | 33.71 | 33.28 | 33.29 | 2,882,659 | -0.45(-1.34%) |
Nov 11, 2022 | 33.67 | 33.87 | 33.47 | 33.74 | 3,484,777 | +0.34(+1.01%) |
Nov 10, 2022 | 32.86 | 33.41 | 32.84 | 33.41 | 6,412,525 | +1.61(+5.06%) |
Nov 09, 2022 | 32.32 | 32.46 | 31.76 | 31.80 | 9,993,729 | -0.76(-2.34%) |
Nov 08, 2022 | 32.32 | 32.77 | 32.16 | 32.56 | 2,951,088 | +0.33(+1.02%) |
Nov 07, 2022 | 32.17 | 32.27 | 31.95 | 32.23 | 1,574,841 | +0.12(+0.36%) |
Nov 04, 2022 | 32.06 | 32.35 | 31.71 | 32.12 | 3,706,041 | +0.97(+3.12%) |
Nov 03, 2022 | 30.95 | 31.34 | 30.80 | 31.14 | 2,045,840 | -0.20(-0.65%) |
Nov 02, 2022 | 31.94 | 31.34 | 31.35 | 3,515,687 | -0.59(-1.84%) | |
Nov 01, 2022 | 32.18 | 32.41 | 31.79 | 31.93 | 4,201,012 | +0.13(+0.39%) |
Oct 31, 2022 | 31.69 | 31.90 | 31.63 | 31.81 | 3,306,114 | -0.09(-0.27%) |
Oct 28, 2022 | 31.63 | 31.89 | 31.50 | 31.89 | 1,889,796 | +0.13(+0.39%) |
Oct 27, 2022 | 31.71 | 32.17 | 31.68 | 31.77 | 3,505,817 | +0.13(+0.43%) |
Oct 26, 2022 | 31.21 | 31.93 | 31.21 | 31.63 | 3,720,226 | +0.40(+1.30%) |
Oct 25, 2022 | 30.74 | 31.25 | 30.70 | 31.23 | 2,004,904 | +0.52(+1.69%) |
Oct 24, 2022 | 30.76 | 30.83 | 30.35 | 30.71 | 2,515,393 | -0.07(-0.22%) |
Oct 21, 2022 | 29.93 | 30.84 | 29.86 | 30.78 | 2,693,001 | +0.76(+2.53%) |
Oct 20, 2022 | 30.25 | 30.68 | 29.89 | 30.02 | 1,835,683 | -0.15(-0.51%) |
Oct 19, 2022 | 30.25 | 30.33 | 29.93 | 30.17 | 3,148,419 | -0.23(-0.76%) |
Oct 18, 2022 | 30.64 | 30.71 | 30.06 | 30.40 | 2,660,328 | +0.27(+0.89%) |
Oct 17, 2022 | 30.04 | 30.39 | 30.02 | 30.13 | 2,345,777 | +0.79(+2.69%) |
Oct 14, 2022 | 30.17 | 30.31 | 29.32 | 29.34 | 3,224,091 | -0.71(-2.37%) |
Oct 13, 2022 | 28.50 | 30.21 | 28.46 | 30.06 | 6,327,080 | +0.83(+2.83%) |
Oct 12, 2022 | 29.28 | 29.45 | 29.07 | 29.23 | 2,084,427 | -0.09(-0.30%) |
Oct 11, 2022 | 29.57 | 29.83 | 29.16 | 29.31 | 2,653,723 | -0.40(-1.36%) |
Oct 10, 2022 | 30.08 | 30.23 | 29.66 | 29.72 | 3,806,008 | -0.30(-0.99%) |
Oct 07, 2022 | 30.45 | 30.53 | 29.90 | 30.02 | 2,452,608 | -0.59(-1.92%) |
Oct 06, 2022 | 30.98 | 31.14 | 30.49 | 30.60 | 3,028,411 | -0.73(-2.34%) |
Oct 05, 2022 | 31.31 | 31.51 | 30.97 | 31.34 | 2,240,562 | -0.48(-1.51%) |
Oct 04, 2022 | 31.24 | 31.84 | 31.21 | 31.82 | 3,751,756 | +1.08(+3.51%) |
Oct 03, 2022 | 30.16 | 30.88 | 30.10 | 30.74 | 6,004,319 | +1.12(+3.77%) |
Sep 30, 2022 | 29.79 | 30.26 | 29.59 | 29.62 | 4,102,254 | -0.31(-1.03%) |
Sep 29, 2022 | 30.07 | 30.09 | 29.49 | 29.93 | 3,106,677 | -0.44(-1.46%) |
Sep 28, 2022 | 29.61 | 30.48 | 29.53 | 30.37 | 4,142,999 | +0.79(+2.67%) |
Sep 27, 2022 | 29.85 | 30.06 | 29.44 | 29.58 | 5,216,148 | -0.01(-0.03%) |
Sep 26, 2022 | 29.99 | 30.23 | 29.42 | 29.59 | 3,593,013 | -0.55(-1.82%) |
Sep 23, 2022 | 30.70 | 30.70 | 29.91 | 30.14 | 5,719,356 | -1.04(-3.34%) |
Sep 22, 2022 | 31.61 | 31.72 | 31.16 | 31.18 | 2,176,696 | -0.37(-1.16%) |
Sep 21, 2022 | 32.18 | 32.34 | 31.54 | 31.55 | 4,124,958 | -0.55(-1.71%) |
Sep 20, 2022 | 32.34 | 32.40 | 31.89 | 32.10 | 2,728,385 | -0.62(-1.88%) |
Sep 19, 2022 | 31.88 | 32.71 | 31.85 | 32.71 | 1,366,083 | +0.39(+1.22%) |
Sep 16, 2022 | 32.40 | 32.42 | 32.11 | 32.32 | 3,696,290 | -0.40(-1.24%) |
Sep 15, 2022 | 32.93 | 33.27 | 32.66 | 32.72 | 2,886,120 | -0.44(-1.34%) |
Sep 14, 2022 | 33.01 | 33.38 | 32.98 | 33.17 | 3,077,487 | +0.17(+0.53%) |
Sep 13, 2022 | 33.40 | 33.61 | 32.92 | 32.99 | 4,891,406 | -1.08(-3.17%) |
Sep 12, 2022 | 34.00 | 34.19 | 33.85 | 34.07 | 2,539,389 | +0.47(+1.40%) |
Sep 09, 2022 | 33.15 | 33.63 | 33.15 | 33.60 | 3,688,525 | +0.82(+2.50%) |
Sep 08, 2022 | 32.17 | 32.78 | 32.15 | 32.78 | 2,591,585 | +0.36(+1.10%) |
Sep 07, 2022 | 31.83 | 32.44 | 31.75 | 32.42 | 4,705,690 | +0.38(+1.17%) |
Sep 06, 2022 | 32.50 | 32.62 | 32.02 | 32.05 | 4,170,372 | -0.37(-1.13%) |
Sep 02, 2022 | 32.59 | 32.88 | 32.21 | 32.41 | 3,789,333 | +0.29(+0.90%) |
Sep 01, 2022 | 32.17 | 32.20 | 31.78 | 32.13 | 5,121,786 | -0.32(-0.98%) |
Aug 31, 2022 | 32.78 | 32.87 | 32.42 | 32.44 | 5,176,084 | -0.42(-1.29%) |
Aug 30, 2022 | 33.62 | 33.66 | 32.82 | 32.87 | 3,563,393 | -0.82(-2.43%) |
Aug 29, 2022 | 33.53 | 33.81 | 33.40 | 33.69 | 2,640,799 | +0.02(+0.06%) |
Aug 26, 2022 | 34.52 | 34.57 | 33.66 | 33.67 | 3,426,324 | -0.83(-2.40%) |
Aug 25, 2022 | 34.24 | 34.52 | 34.23 | 34.49 | 2,127,400 | +0.39(+1.16%) |
Aug 24, 2022 | 33.93 | 34.20 | 33.90 | 34.10 | 1,855,967 | -0.03(-0.08%) |
Aug 23, 2022 | 34.02 | 34.29 | 33.86 | 34.13 | 3,281,895 | +0.27(+0.80%) |
Aug 22, 2022 | 33.90 | 33.90 | 33.65 | 33.86 | 2,316,684 | -0.36(-1.04%) |
Aug 19, 2022 | 34.35 | 34.42 | 34.13 | 34.22 | 2,285,354 | -0.43(-1.25%) |
Aug 18, 2022 | 34.67 | 34.76 | 34.56 | 34.65 | 1,397,453 | +0.10(+0.28%) |
Aug 17, 2022 | 34.57 | 34.78 | 34.41 | 34.55 | 2,339,415 | -0.37(-1.05%) |
Aug 16, 2022 | 34.64 | 34.94 | 34.50 | 34.92 | 2,765,874 | +0.39(+1.14%) |
Aug 15, 2022 | 34.37 | 34.61 | 34.23 | 34.52 | 3,647,396 | -0.38(-1.08%) |
Aug 12, 2022 | 34.64 | 34.91 | 34.56 | 34.90 | 924,935 | +0.34(+0.98%) |
Aug 11, 2022 | 34.63 | 34.86 | 34.49 | 34.56 | 2,320,549 | +0.19(+0.56%) |
Aug 10, 2022 | 33.90 | 34.43 | 33.89 | 34.37 | 3,351,594 | +0.84(+2.50%) |
Aug 09, 2022 | 33.70 | 33.78 | 33.43 | 33.53 | 1,610,081 | -0.23(-0.68%) |
Aug 08, 2022 | 33.75 | 33.96 | 33.71 | 33.76 | 2,295,414 | +0.29(+0.86%) |
Aug 05, 2022 | 33.19 | 33.50 | 33.14 | 33.47 | 2,489,826 | -0.17(-0.52%) |
Aug 04, 2022 | 33.63 | 33.75 | 33.56 | 33.65 | 1,365,795 | -0.03(-0.09%) |
Aug 03, 2022 | 33.67 | 33.74 | 33.45 | 33.68 | 1,662,679 | +0.20(+0.60%) |
Aug 02, 2022 | 33.56 | 33.88 | 33.39 | 33.47 | 2,683,341 | -0.19(-0.57%) |
Aug 01, 2022 | 33.76 | 33.91 | 33.51 | 33.67 | 4,319,036 | -0.34(-0.99%) |
Jul 29, 2022 | 33.59 | 34.05 | 33.59 | 34.00 | 3,657,606 | +0.43(+1.29%) |
Jul 28, 2022 | 33.35 | 33.60 | 32.95 | 33.57 | 2,592,567 | +0.30(+0.90%) |
Jul 27, 2022 | 32.82 | 33.38 | 32.71 | 33.27 | 4,917,051 | +0.75(+2.31%) |
Jul 26, 2022 | 32.78 | 32.86 | 32.43 | 32.52 | 2,063,965 | -0.40(-1.23%) |
Jul 25, 2022 | 32.68 | 32.92 | 32.60 | 32.92 | 3,357,550 | +0.44(+1.36%) |
Jul 22, 2022 | 32.80 | 32.97 | 32.34 | 32.48 | 2,018,298 | -0.22(-0.68%) |
Jul 21, 2022 | 32.50 | 32.72 | 32.23 | 32.70 | 2,504,284 | +0.07(+0.21%) |
Jul 20, 2022 | 32.41 | 32.70 | 32.28 | 32.64 | 3,923,147 | +0.13(+0.39%) |
Jul 19, 2022 | 32.03 | 32.52 | 31.95 | 32.51 | 3,464,374 | +0.84(+2.65%) |
Jul 18, 2022 | 31.57 | 32.03 | 31.57 | 31.67 | 3,316,798 | +0.48(+1.54%) |
Jul 15, 2022 | 31.21 | 31.34 | 30.95 | 31.19 | 4,134,534 | +0.33(+1.06%) |
Jul 14, 2022 | 31.00 | 31.08 | 30.48 | 30.86 | 5,758,229 | -0.92(-2.91%) |
Jul 13, 2022 | 31.49 | 31.91 | 31.29 | 31.79 | 8,077,568 | +0.01(+0.03%) |
Jul 12, 2022 | 31.79 | 32.06 | 31.63 | 31.78 | 5,758,165 | -0.26(-0.81%) |
Jul 11, 2022 | 32.19 | 32.24 | 31.97 | 32.04 | 4,022,115 | -0.46(-1.42%) |
Jul 08, 2022 | 32.45 | 32.67 | 32.21 | 32.50 | 2,591,733 | -0.01(-0.03%) |
Jul 07, 2022 | 32.11 | 32.56 | 32.10 | 32.51 | 9,368,122 | +0.71(+2.24%) |
Jul 06, 2022 | 32.03 | 32.11 | 31.41 | 31.80 | 5,987,069 | -0.17(-0.54%) |
Jul 05, 2022 | 32.09 | 32.17 | 31.36 | 31.97 | 11,341,542 | -0.81(-2.47%) |
Jul 01, 2022 | 32.39 | 32.86 | 32.07 | 32.78 | 7,109,761 | +0.35(+1.07%) |
Jun 30, 2022 | 32.37 | 32.51 | 31.97 | 32.43 | 6,455,786 | -0.30(-0.91%) |
Jun 29, 2022 | 33.27 | 33.27 | 32.67 | 32.73 | 4,007,153 | -0.29(-0.87%) |
Jun 28, 2022 | 33.27 | 33.59 | 32.92 | 33.02 | 4,689,900 | -0.05(-0.15%) |
Jun 27, 2022 | 32.69 | 33.15 | 32.64 | 33.07 | 5,100,201 | +0.39(+1.21%) |
Jun 24, 2022 | 32.12 | 32.68 | 32.08 | 32.67 | 7,352,655 | +0.84(+2.63%) |
Jun 23, 2022 | 32.57 | 32.59 | 31.72 | 31.84 | 9,820,166 | -0.63(-1.93%) |
Jun 22, 2022 | 32.46 | 32.79 | 32.20 | 32.46 | 5,803,596 | -0.50(-1.52%) |
Jun 21, 2022 | 32.83 | 33.19 | 32.83 | 32.96 | 5,028,943 | +0.89(+2.76%) |
Jun 17, 2022 | 32.33 | 32.51 | 31.74 | 32.08 | 5,719,466 | -0.37(-1.13%) |
Jun 16, 2022 | 32.88 | 32.99 | 32.33 | 32.44 | 7,708,657 | -1.16(-3.44%) |
Jun 15, 2022 | 33.64 | 33.89 | 32.91 | 33.60 | 8,042,122 | +0.30(+0.90%) |
Jun 14, 2022 | 33.76 | 33.89 | 33.08 | 33.30 | 6,197,152 | -0.40(-1.20%) |
Jun 13, 2022 | 34.10 | 34.15 | 33.53 | 33.70 | 12,507,679 | -1.18(-3.40%) |
Jun 10, 2022 | 35.17 | 35.27 | 34.71 | 34.89 | 11,000,518 | -0.76(-2.13%) |
Jun 09, 2022 | 36.21 | 36.31 | 35.65 | 35.65 | 5,398,305 | -0.79(-2.18%) |
Jun 08, 2022 | 36.63 | 36.77 | 36.27 | 36.44 | 10,027,405 | -0.34(-0.94%) |
Jun 07, 2022 | 36.19 | 36.79 | 36.18 | 36.79 | 2,747,759 | +0.31(+0.84%) |
Jun 06, 2022 | 36.71 | 36.76 | 36.42 | 36.48 | 2,336,585 | +0.13(+0.37%) |
Jun 03, 2022 | 36.63 | 36.71 | 36.29 | 36.35 | 3,816,382 | -0.54(-1.45%) |
Jun 02, 2022 | 36.02 | 36.90 | 36.02 | 36.88 | 5,303,340 | +0.79(+2.20%) |
Jun 01, 2022 | 36.39 | 36.49 | 35.87 | 36.09 | 3,500,584 | -0.08(-0.21%) |
May 31, 2022 | 36.26 | 36.47 | 36.07 | 36.17 | 6,713,411 | +0.20(+0.56%) |
May 27, 2022 | 35.65 | 36.01 | 35.58 | 35.97 | 6,293,837 | +0.56(+1.59%) |
May 26, 2022 | 35.04 | 35.55 | 35.03 | 35.40 | 4,172,419 | +0.36(+1.04%) |
May 25, 2022 | 34.68 | 35.17 | 34.68 | 35.04 | 6,765,264 | +0.17(+0.49%) |
May 24, 2022 | 34.91 | 34.98 | 34.48 | 34.87 | 9,172,484 | -0.35(-1.00%) |
May 23, 2022 | 34.98 | 35.40 | 34.76 | 35.22 | 7,193,727 | +0.60(+1.74%) |
May 20, 2022 | 35.02 | 35.08 | 34.13 | 34.62 | 7,992,536 | -0.11(-0.30%) |
May 19, 2022 | 34.20 | 35.02 | 34.17 | 34.72 | 8,654,189 | +0.39(+1.14%) |
May 18, 2022 | 35.01 | 35.04 | 34.24 | 34.33 | 9,705,877 | -0.89(-2.52%) |
May 17, 2022 | 34.97 | 35.23 | 34.81 | 35.22 | 7,078,956 | +0.57(+1.66%) |
May 16, 2022 | 34.24 | 34.81 | 34.17 | 34.65 | 7,042,492 | +0.33(+0.95%) |
May 13, 2022 | 33.49 | 34.46 | 33.49 | 34.32 | 8,973,026 | +0.98(+2.92%) |
May 12, 2022 | 33.28 | 33.59 | 32.89 | 33.35 | 18,230,650 | -0.30(-0.88%) |
May 11, 2022 | 33.80 | 34.40 | 33.53 | 33.64 | 13,895,411 | +0.03(+0.09%) |
May 10, 2022 | 34.31 | 34.42 | 33.33 | 33.61 | 15,598,239 | -0.22(-0.65%) |
May 09, 2022 | 34.72 | 34.77 | 33.78 | 33.83 | 13,217,801 | -1.37(-3.88%) |
May 06, 2022 | 35.34 | 35.43 | 34.83 | 35.20 | 12,263,072 | -0.24(-0.67%) |
May 05, 2022 | 36.38 | 36.38 | 35.17 | 35.44 | 15,508,635 | -1.17(-3.19%) |
May 04, 2022 | 35.92 | 36.62 | 35.61 | 36.61 | 14,348,989 | +0.79(+2.22%) |
May 03, 2022 | 35.42 | 36.03 | 35.42 | 35.81 | 9,909,282 | +0.48(+1.35%) |