Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 25.35 | 25.79 | 25.25 | 25.73 | 25,519,836 | +0.25(+0.96%) |
Apr 27, 2023 | 25.25 | 25.50 | 25.13 | 25.49 | 23,744,132 | +0.51(+2.04%) |
Apr 26, 2023 | 25.19 | 25.27 | 24.95 | 24.98 | 30,381,840 | -0.15(-0.62%) |
Apr 25, 2023 | 25.23 | 25.28 | 24.96 | 25.13 | 28,062,780 | -0.36(-1.43%) |
Apr 24, 2023 | 25.31 | 25.63 | 25.12 | 25.50 | 22,316,686 | +0.28(+1.12%) |
Apr 21, 2023 | 25.42 | 25.42 | 24.99 | 25.21 | 18,792,950 | -0.26(-1.04%) |
Apr 20, 2023 | 25.32 | 25.72 | 25.30 | 25.48 | 25,550,240 | +0.20(+0.79%) |
Apr 19, 2023 | 25.76 | 25.76 | 25.23 | 25.28 | 38,620,916 | -1.13(-4.27%) |
Apr 18, 2023 | 26.15 | 26.51 | 26.06 | 26.41 | 24,586,076 | -0.18(-0.68%) |
Apr 17, 2023 | 26.72 | 26.78 | 26.41 | 26.59 | 18,791,972 | -0.14(-0.51%) |
Apr 14, 2023 | 26.14 | 26.78 | 26.11 | 26.72 | 30,010,280 | +0.04(+0.14%) |
Apr 13, 2023 | 26.68 | 26.99 | 26.63 | 26.69 | 23,284,866 | -0.06(-0.24%) |
Apr 12, 2023 | 26.75 | 27.18 | 26.56 | 26.75 | 39,285,100 | +0.54(+2.05%) |
Apr 11, 2023 | 25.84 | 26.34 | 25.79 | 26.21 | 39,984,360 | +1.32(+5.30%) |
Apr 10, 2023 | 24.80 | 24.92 | 24.74 | 24.89 | 17,641,306 | +0.24(+0.96%) |
Apr 06, 2023 | 24.77 | 24.77 | 24.51 | 24.66 | 23,128,664 | -0.11(-0.44%) |
Apr 05, 2023 | 24.89 | 25.01 | 24.47 | 24.77 | 26,163,600 | -0.10(-0.40%) |
Apr 04, 2023 | 25.05 | 25.21 | 24.74 | 24.87 | 23,880,968 | +0.03(+0.11%) |
Apr 03, 2023 | 24.62 | 24.87 | 24.61 | 24.84 | 21,420,302 | -0.08(-0.33%) |
Mar 31, 2023 | 25.31 | 25.40 | 24.74 | 24.92 | 41,716,460 | -0.26(-1.05%) |
Mar 30, 2023 | 25.30 | 25.32 | 24.66 | 25.19 | 44,817,940 | +0.60(+2.44%) |
Mar 29, 2023 | 24.37 | 24.74 | 24.12 | 24.59 | 33,380,674 | +0.30(+1.24%) |
Mar 28, 2023 | 24.06 | 24.46 | 24.03 | 24.28 | 27,509,556 | +0.55(+2.30%) |
Mar 27, 2023 | 23.57 | 23.79 | 23.47 | 23.74 | 23,921,196 | +0.37(+1.60%) |
Mar 24, 2023 | 22.96 | 23.51 | 22.83 | 23.37 | 29,591,432 | +0.37(+1.62%) |
Mar 23, 2023 | 23.91 | 23.99 | 22.76 | 22.99 | 41,893,868 | -0.76(-3.22%) |
Mar 22, 2023 | 23.77 | 24.28 | 23.60 | 23.76 | 32,971,068 | -0.14(-0.57%) |
Mar 21, 2023 | 23.99 | 24.03 | 23.81 | 23.89 | 26,713,962 | +0.05(+0.23%) |
Mar 20, 2023 | 24.03 | 24.11 | 23.75 | 23.84 | 22,817,130 | -0.17(-0.72%) |
Mar 17, 2023 | 24.13 | 24.16 | 23.80 | 24.01 | 23,887,156 | -0.43(-1.75%) |
Mar 16, 2023 | 23.98 | 24.48 | 23.84 | 24.44 | 34,527,588 | +0.50(+2.09%) |
Mar 15, 2023 | 23.68 | 24.04 | 23.41 | 23.94 | 35,127,680 | -0.32(-1.31%) |
Mar 14, 2023 | 24.54 | 24.68 | 24.13 | 24.26 | 20,060,312 | +0.05(+0.19%) |
Mar 13, 2023 | 24.18 | 24.69 | 24.04 | 24.21 | 40,754,592 | -0.38(-1.55%) |
Mar 10, 2023 | 24.77 | 25.15 | 24.46 | 24.59 | 43,075,684 | -0.63(-2.49%) |
Mar 09, 2023 | 25.66 | 25.79 | 25.16 | 25.22 | 32,845,650 | -0.44(-1.70%) |
Mar 08, 2023 | 25.38 | 25.86 | 25.37 | 25.66 | 34,253,676 | +0.77(+3.11%) |
Mar 07, 2023 | 25.08 | 25.12 | 24.66 | 24.89 | 24,441,164 | -0.31(-1.23%) |
Mar 06, 2023 | 24.62 | 25.27 | 24.57 | 25.20 | 25,940,514 | +0.39(+1.58%) |
Mar 03, 2023 | 24.69 | 24.91 | 24.68 | 24.80 | 23,771,774 | +0.17(+0.70%) |
Mar 02, 2023 | 24.81 | 25.02 | 24.59 | 24.63 | 26,099,712 | -0.39(-1.56%) |
Mar 01, 2023 | 24.85 | 25.04 | 24.55 | 25.02 | 29,696,904 | +0.20(+0.81%) |
Feb 28, 2023 | 25.20 | 25.21 | 24.78 | 24.82 | 28,388,412 | -0.34(-1.34%) |
Feb 27, 2023 | 25.19 | 25.47 | 25.04 | 25.16 | 39,679,492 | -0.05(-0.18%) |
Feb 24, 2023 | 25.43 | 25.48 | 25.04 | 25.20 | 27,141,068 | -0.78(-3.01%) |
Feb 23, 2023 | 26.21 | 26.32 | 25.65 | 25.99 | 19,514,030 | +0.32(+1.24%) |
Feb 22, 2023 | 25.68 | 25.88 | 25.40 | 25.67 | 32,038,534 | -0.01(-0.04%) |
Feb 21, 2023 | 25.88 | 26.28 | 25.60 | 25.68 | 17,410,010 | -0.44(-1.67%) |
Feb 17, 2023 | 25.97 | 26.33 | 25.86 | 26.11 | 23,763,804 | +0.05(+0.17%) |
Feb 16, 2023 | 25.69 | 26.20 | 25.55 | 26.07 | 27,193,746 | +0.10(+0.39%) |
Feb 15, 2023 | 25.86 | 26.15 | 25.67 | 25.97 | 24,863,620 | +0.20(+0.78%) |
Feb 14, 2023 | 25.98 | 26.28 | 25.52 | 25.77 | 28,284,098 | -0.22(-0.84%) |
Feb 13, 2023 | 25.70 | 26.11 | 25.65 | 25.99 | 19,700,480 | +0.41(+1.60%) |
Feb 10, 2023 | 25.43 | 25.67 | 25.27 | 25.58 | 19,962,622 | +0.26(+1.04%) |
Feb 09, 2023 | 25.77 | 25.82 | 25.24 | 25.31 | 20,504,306 | -0.67(-2.59%) |
Feb 08, 2023 | 25.75 | 26.16 | 25.50 | 25.99 | 16,828,028 | +0.42(+1.64%) |
Feb 07, 2023 | 25.80 | 25.94 | 25.35 | 25.57 | 24,724,934 | -0.38(-1.47%) |
Feb 06, 2023 | 25.58 | 26.00 | 25.39 | 25.95 | 19,304,894 | -0.10(-0.38%) |
Feb 03, 2023 | 26.47 | 26.74 | 25.85 | 26.05 | 28,373,178 | -0.76(-2.85%) |
Feb 02, 2023 | 27.71 | 27.72 | 26.69 | 26.82 | 39,710,852 | -0.48(-1.77%) |
Feb 01, 2023 | 27.25 | 27.43 | 26.64 | 27.30 | 20,902,844 | -0.32(-1.15%) |
Jan 31, 2023 | 27.46 | 27.62 | 27.30 | 27.62 | 22,567,896 | +0.63(+2.33%) |
Jan 30, 2023 | 27.20 | 27.32 | 26.94 | 26.99 | 13,799,622 | -0.15(-0.57%) |
Jan 27, 2023 | 27.46 | 27.51 | 27.05 | 27.14 | 18,707,398 | -0.70(-2.52%) |
Jan 26, 2023 | 27.72 | 27.85 | 27.45 | 27.84 | 35,502,032 | +0.10(+0.36%) |
Jan 25, 2023 | 27.08 | 27.77 | 26.98 | 27.74 | 20,332,582 | +0.69(+2.56%) |
Jan 24, 2023 | 26.86 | 27.14 | 26.67 | 27.05 | 17,783,370 | +0.49(+1.85%) |
Jan 23, 2023 | 26.54 | 26.96 | 26.43 | 26.56 | 17,537,860 | +0.00(+0.00%) |
Jan 20, 2023 | 26.50 | 26.73 | 26.40 | 26.56 | 18,923,606 | -0.31(-1.15%) |
Jan 19, 2023 | 26.66 | 27.03 | 26.32 | 26.87 | 32,111,166 | +0.14(+0.51%) |
Jan 18, 2023 | 27.43 | 27.50 | 26.72 | 26.73 | 25,277,644 | -0.21(-0.78%) |
Jan 17, 2023 | 26.58 | 27.00 | 26.53 | 26.94 | 21,635,426 | +0.08(+0.30%) |
Jan 13, 2023 | 26.69 | 27.01 | 26.67 | 26.86 | 16,540,920 | -0.20(-0.74%) |
Jan 12, 2023 | 26.74 | 27.35 | 26.36 | 27.06 | 27,526,528 | +0.23(+0.85%) |
Jan 11, 2023 | 26.41 | 26.85 | 26.27 | 26.83 | 27,472,642 | +0.60(+2.29%) |
Jan 10, 2023 | 25.89 | 26.39 | 25.67 | 26.23 | 23,970,398 | +0.66(+2.60%) |
Jan 09, 2023 | 25.34 | 25.88 | 25.23 | 25.57 | 31,418,040 | -0.19(-0.74%) |
Jan 06, 2023 | 25.40 | 25.78 | 25.13 | 25.76 | 28,994,238 | +0.96(+3.85%) |
Jan 05, 2023 | 24.22 | 24.89 | 24.19 | 24.80 | 35,652,972 | +0.83(+3.45%) |
Jan 04, 2023 | 23.58 | 24.05 | 23.43 | 23.98 | 32,792,240 | +0.41(+1.74%) |
Jan 03, 2023 | 24.31 | 24.52 | 23.49 | 23.57 | 50,822,008 | -1.89(-7.44%) |
Dec 30, 2022 | 25.44 | 25.85 | 25.17 | 25.46 | 14,097,011 | -0.17(-0.67%) |
Dec 29, 2022 | 26.23 | 26.32 | 25.48 | 25.63 | 26,134,766 | -0.24(-0.92%) |
Dec 28, 2022 | 25.77 | 26.06 | 25.52 | 25.87 | 29,839,580 | +0.54(+2.12%) |
Dec 27, 2022 | 25.28 | 25.53 | 25.14 | 25.33 | 22,776,196 | -0.87(-3.33%) |
Dec 23, 2022 | 26.12 | 26.46 | 26.05 | 26.21 | 20,306,108 | +0.53(+2.06%) |
Dec 22, 2022 | 25.66 | 25.84 | 25.33 | 25.68 | 20,841,554 | +0.18(+0.71%) |
Dec 21, 2022 | 25.37 | 25.52 | 25.17 | 25.50 | 21,850,794 | +0.19(+0.76%) |
Dec 20, 2022 | 25.17 | 25.64 | 25.12 | 25.30 | 29,659,816 | +0.93(+3.81%) |
Dec 19, 2022 | 24.02 | 24.49 | 23.89 | 24.38 | 20,877,196 | +0.52(+2.17%) |
Dec 16, 2022 | 23.99 | 24.13 | 23.79 | 23.86 | 26,264,372 | -0.14(-0.57%) |
Dec 15, 2022 | 24.14 | 24.49 | 23.83 | 23.99 | 32,580,298 | -0.10(-0.42%) |
Dec 14, 2022 | 23.72 | 24.29 | 23.45 | 24.09 | 55,399,556 | -0.03(-0.11%) |
Dec 13, 2022 | 24.92 | 25.05 | 23.94 | 24.12 | 48,944,692 | -0.54(-2.21%) |
Dec 12, 2022 | 24.62 | 24.74 | 24.05 | 24.67 | 45,426,404 | -0.69(-2.74%) |
Dec 09, 2022 | 25.33 | 25.67 | 25.28 | 25.36 | 22,648,114 | -0.03(-0.10%) |
Dec 08, 2022 | 25.87 | 26.00 | 25.31 | 25.39 | 26,677,398 | -0.47(-1.80%) |
Dec 07, 2022 | 26.04 | 26.19 | 25.72 | 25.85 | 30,190,008 | -0.18(-0.68%) |
Dec 06, 2022 | 25.87 | 26.19 | 25.63 | 26.03 | 27,460,524 | +0.41(+1.59%) |
Dec 05, 2022 | 26.11 | 26.26 | 25.56 | 25.62 | 26,161,860 | -0.91(-3.42%) |
Dec 02, 2022 | 26.78 | 27.11 | 26.48 | 26.53 | 34,069,804 | +0.08(+0.32%) |
Dec 01, 2022 | 26.66 | 26.80 | 26.25 | 26.44 | 26,984,382 | -0.22(-0.83%) |
Nov 30, 2022 | 26.15 | 26.75 | 25.87 | 26.66 | 46,363,204 | +0.75(+2.91%) |
Nov 29, 2022 | 25.72 | 26.27 | 25.70 | 25.91 | 29,413,118 | +0.80(+3.17%) |
Nov 28, 2022 | 24.97 | 25.22 | 24.90 | 25.11 | 24,125,888 | +0.06(+0.24%) |
Nov 25, 2022 | 25.44 | 25.56 | 24.84 | 25.06 | 24,376,202 | -0.02(-0.07%) |
Nov 23, 2022 | 24.78 | 25.14 | 24.64 | 25.07 | 32,765,786 | +0.11(+0.44%) |
Nov 22, 2022 | 25.33 | 25.33 | 24.67 | 24.96 | 41,865,772 | -0.55(-2.16%) |
Nov 21, 2022 | 25.34 | 25.57 | 24.78 | 25.51 | 27,229,376 | +0.55(+2.21%) |
Nov 18, 2022 | 25.41 | 25.43 | 24.84 | 24.96 | 41,761,696 | -0.01(-0.03%) |
Nov 17, 2022 | 24.33 | 25.08 | 24.25 | 24.97 | 60,932,404 | -0.21(-0.84%) |
Nov 16, 2022 | 25.89 | 26.11 | 25.03 | 25.18 | 38,457,216 | -1.01(-3.85%) |
Nov 15, 2022 | 26.87 | 26.99 | 26.07 | 26.19 | 24,050,548 | +0.09(+0.36%) |
Nov 14, 2022 | 25.91 | 26.71 | 25.78 | 26.10 | 41,221,412 | +0.14(+0.55%) |
Nov 11, 2022 | 25.51 | 26.43 | 25.48 | 25.95 | 48,195,288 | +0.87(+3.48%) |
Nov 10, 2022 | 25.67 | 25.68 | 22.69 | 25.08 | 86,023,488 | -1.75(-6.53%) |
Nov 09, 2022 | 27.44 | 27.76 | 26.68 | 26.83 | 38,455,536 | -0.84(-3.03%) |
Nov 08, 2022 | 27.54 | 28.01 | 27.38 | 27.67 | 36,351,328 | +0.26(+0.96%) |
Nov 07, 2022 | 28.47 | 28.59 | 27.34 | 27.41 | 38,131,848 | -1.28(-4.46%) |
Nov 04, 2022 | 29.09 | 29.30 | 28.64 | 28.69 | 54,669,232 | +0.69(+2.48%) |
Nov 03, 2022 | 27.28 | 28.20 | 27.22 | 27.99 | 42,311,068 | +0.75(+2.74%) |
Nov 02, 2022 | 27.83 | 27.14 | 27.25 | 38,366,820 | -0.83(-2.96%) | |
Nov 01, 2022 | 27.71 | 28.54 | 27.32 | 28.08 | 67,453,352 | +0.41(+1.47%) |
Oct 31, 2022 | 26.16 | 27.71 | 26.16 | 27.67 | 76,910,880 | +1.03(+3.88%) |
Oct 28, 2022 | 26.39 | 26.64 | 26.22 | 26.64 | 33,269,638 | -0.15(-0.57%) |
Oct 27, 2022 | 26.28 | 27.48 | 26.25 | 26.79 | 35,671,792 | +0.79(+3.03%) |
Oct 26, 2022 | 26.27 | 26.66 | 25.95 | 26.00 | 36,191,080 | -0.63(-2.35%) |
Oct 25, 2022 | 26.70 | 27.18 | 26.58 | 26.63 | 27,404,470 | -0.46(-1.69%) |
Oct 24, 2022 | 27.86 | 27.88 | 26.99 | 27.09 | 46,313,952 | -1.79(-6.19%) |
Oct 21, 2022 | 27.74 | 29.12 | 27.62 | 28.88 | 43,226,960 | +1.04(+3.74%) |
Oct 20, 2022 | 27.57 | 27.99 | 27.52 | 27.83 | 25,843,044 | +0.49(+1.80%) |
Oct 19, 2022 | 26.98 | 27.37 | 26.94 | 27.34 | 24,294,132 | +0.15(+0.56%) |
Oct 18, 2022 | 27.06 | 27.20 | 26.61 | 27.19 | 24,899,644 | +0.71(+2.69%) |
Oct 17, 2022 | 26.37 | 26.85 | 26.35 | 26.48 | 22,763,074 | +0.55(+2.12%) |
Oct 14, 2022 | 26.79 | 26.81 | 25.85 | 25.93 | 30,717,678 | -0.82(-3.07%) |
Oct 13, 2022 | 26.07 | 27.23 | 26.02 | 26.75 | 42,667,656 | +0.18(+0.67%) |
Oct 12, 2022 | 26.63 | 26.74 | 26.39 | 26.57 | 21,155,932 | -0.25(-0.92%) |
Oct 11, 2022 | 27.25 | 27.44 | 26.66 | 26.82 | 24,775,434 | -0.67(-2.43%) |
Oct 10, 2022 | 27.68 | 27.79 | 27.29 | 27.49 | 15,797,679 | -0.01(-0.03%) |
Oct 07, 2022 | 27.66 | 27.88 | 27.31 | 27.49 | 28,005,170 | -0.34(-1.22%) |
Oct 06, 2022 | 27.77 | 28.09 | 27.71 | 27.83 | 21,452,624 | +0.03(+0.12%) |
Oct 05, 2022 | 27.42 | 28.04 | 27.28 | 27.80 | 29,015,476 | +0.12(+0.43%) |
Oct 04, 2022 | 28.10 | 28.12 | 27.30 | 27.68 | 41,815,844 | +0.11(+0.40%) |
Oct 03, 2022 | 26.70 | 27.67 | 26.58 | 27.57 | 60,165,256 | +2.47(+9.85%) |
Sep 30, 2022 | 24.36 | 25.42 | 24.32 | 25.10 | 39,783,744 | +0.56(+2.28%) |
Sep 29, 2022 | 24.32 | 24.60 | 23.98 | 24.54 | 33,679,860 | -0.29(-1.16%) |
Sep 28, 2022 | 24.83 | 25.03 | 24.56 | 24.83 | 31,355,376 | +0.12(+0.48%) |
Sep 27, 2022 | 25.06 | 25.28 | 24.58 | 24.71 | 29,964,970 | -0.10(-0.41%) |
Sep 26, 2022 | 25.38 | 25.57 | 24.63 | 24.81 | 39,952,672 | -1.23(-4.72%) |
Sep 23, 2022 | 26.38 | 26.41 | 25.69 | 26.04 | 40,638,392 | -1.24(-4.53%) |
Sep 22, 2022 | 26.63 | 27.38 | 26.40 | 27.27 | 28,229,094 | +0.81(+3.07%) |
Sep 21, 2022 | 26.76 | 27.05 | 26.24 | 26.46 | 30,927,936 | -0.23(-0.86%) |
Sep 20, 2022 | 26.30 | 26.79 | 26.17 | 26.69 | 31,207,656 | +0.20(+0.77%) |
Sep 19, 2022 | 25.17 | 26.56 | 25.12 | 26.49 | 29,377,942 | +1.08(+4.23%) |
Sep 16, 2022 | 25.16 | 25.49 | 25.02 | 25.41 | 27,781,404 | -0.28(-1.09%) |
Sep 15, 2022 | 25.87 | 26.09 | 25.55 | 25.69 | 19,493,430 | -0.44(-1.69%) |
Sep 14, 2022 | 26.12 | 26.38 | 25.99 | 26.13 | 18,272,302 | +0.03(+0.10%) |
Sep 13, 2022 | 26.41 | 26.79 | 26.03 | 26.11 | 32,503,136 | -1.14(-4.17%) |
Sep 12, 2022 | 27.16 | 27.34 | 26.99 | 27.24 | 23,892,754 | +0.57(+2.13%) |
Sep 09, 2022 | 26.22 | 26.72 | 26.19 | 26.67 | 32,703,230 | +0.84(+3.25%) |
Sep 08, 2022 | 25.78 | 26.06 | 25.40 | 25.83 | 39,152,776 | -0.03(-0.10%) |
Sep 07, 2022 | 25.39 | 26.07 | 25.08 | 25.86 | 34,124,600 | +0.24(+0.93%) |
Sep 06, 2022 | 25.96 | 26.00 | 25.47 | 25.62 | 31,908,438 | -0.53(-2.01%) |
Sep 02, 2022 | 26.22 | 26.56 | 26.00 | 26.15 | 32,214,780 | +0.35(+1.35%) |
Sep 01, 2022 | 25.92 | 25.93 | 25.30 | 25.80 | 53,026,392 | -0.05(-0.20%) |
Aug 31, 2022 | 26.00 | 26.41 | 25.82 | 25.85 | 30,781,656 | -0.59(-2.24%) |
Aug 30, 2022 | 27.28 | 27.31 | 26.34 | 26.44 | 29,609,474 | -0.91(-3.31%) |
Aug 29, 2022 | 27.06 | 27.71 | 27.06 | 27.35 | 29,032,898 | +0.24(+0.87%) |
Aug 26, 2022 | 27.33 | 27.52 | 26.87 | 27.11 | 26,523,532 | -0.17(-0.62%) |
Aug 25, 2022 | 27.22 | 27.34 | 27.00 | 27.28 | 17,483,250 | +0.13(+0.47%) |
Aug 24, 2022 | 27.07 | 27.48 | 27.02 | 27.16 | 18,209,492 | -0.03(-0.12%) |
Aug 23, 2022 | 26.55 | 27.24 | 26.55 | 27.19 | 35,747,204 | +0.96(+3.65%) |
Aug 22, 2022 | 26.06 | 26.40 | 25.88 | 26.23 | 30,701,778 | -0.17(-0.64%) |
Aug 19, 2022 | 26.57 | 26.61 | 26.20 | 26.40 | 27,808,882 | -0.58(-2.17%) |
Aug 18, 2022 | 27.05 | 27.11 | 26.66 | 26.99 | 19,115,006 | +0.08(+0.28%) |
Aug 17, 2022 | 26.55 | 27.12 | 26.49 | 26.91 | 22,392,974 | -0.11(-0.41%) |
Aug 16, 2022 | 26.94 | 27.11 | 26.77 | 27.02 | 20,519,080 | -0.10(-0.37%) |
Aug 15, 2022 | 26.63 | 27.21 | 26.56 | 27.12 | 16,961,756 | +0.03(+0.09%) |
Aug 12, 2022 | 26.49 | 27.18 | 26.44 | 27.10 | 29,825,628 | +0.97(+3.70%) |
Aug 11, 2022 | 26.78 | 26.90 | 26.00 | 26.13 | 30,727,546 | -0.47(-1.78%) |
Aug 10, 2022 | 26.70 | 26.80 | 26.39 | 26.61 | 29,803,028 | +0.58(+2.25%) |
Aug 09, 2022 | 26.13 | 26.25 | 25.77 | 26.02 | 20,924,630 | +0.04(+0.16%) |
Aug 08, 2022 | 25.78 | 26.06 | 25.65 | 25.98 | 41,509,500 | +0.78(+3.09%) |
Aug 05, 2022 | 24.57 | 25.31 | 24.54 | 25.20 | 25,306,990 | +0.37(+1.50%) |
Aug 04, 2022 | 24.53 | 24.95 | 24.45 | 24.83 | 31,320,318 | +0.69(+2.84%) |
Aug 03, 2022 | 24.11 | 24.26 | 23.78 | 24.14 | 22,167,046 | +0.03(+0.11%) |
Aug 02, 2022 | 24.14 | 24.37 | 23.87 | 24.11 | 25,261,652 | -0.17(-0.70%) |
Aug 01, 2022 | 24.35 | 24.75 | 24.08 | 24.28 | 28,675,848 | -0.30(-1.21%) |
Jul 29, 2022 | 24.34 | 24.79 | 24.29 | 24.58 | 27,537,376 | +0.16(+0.66%) |
Jul 28, 2022 | 24.15 | 24.46 | 23.73 | 24.42 | 37,464,500 | +0.69(+2.89%) |
Jul 27, 2022 | 23.21 | 23.77 | 23.06 | 23.73 | 35,247,092 | +0.80(+3.51%) |
Jul 26, 2022 | 23.01 | 23.23 | 22.75 | 22.93 | 17,413,186 | -0.01(-0.04%) |
Jul 25, 2022 | 22.56 | 23.01 | 22.48 | 22.94 | 24,847,932 | +0.87(+3.95%) |
Jul 22, 2022 | 22.39 | 22.46 | 21.91 | 22.07 | 26,856,426 | +0.03(+0.12%) |
Jul 21, 2022 | 21.73 | 22.06 | 21.63 | 22.04 | 22,296,366 | +0.03(+0.12%) |
Jul 20, 2022 | 22.23 | 22.32 | 21.88 | 22.01 | 25,710,574 | -0.23(-1.03%) |
Jul 19, 2022 | 22.13 | 22.43 | 22.08 | 22.24 | 16,094,298 | +0.25(+1.16%) |
Jul 18, 2022 | 22.27 | 22.54 | 21.90 | 21.99 | 24,091,782 | +0.03(+0.12%) |
Jul 15, 2022 | 21.64 | 22.04 | 21.42 | 21.96 | 18,964,422 | +0.30(+1.37%) |
Jul 14, 2022 | 21.68 | 21.79 | 21.36 | 21.67 | 30,371,678 | -0.57(-2.55%) |
Jul 13, 2022 | 22.06 | 22.62 | 22.02 | 22.23 | 26,131,240 | +0.09(+0.42%) |
Jul 12, 2022 | 21.99 | 22.34 | 21.96 | 22.14 | 26,340,418 | -0.26(-1.17%) |
Jul 11, 2022 | 22.68 | 22.73 | 22.32 | 22.40 | 27,078,096 | -0.92(-3.96%) |
Jul 08, 2022 | 23.39 | 23.43 | 23.07 | 23.33 | 17,083,820 | +0.19(+0.84%) |
Jul 07, 2022 | 22.88 | 23.30 | 22.87 | 23.13 | 27,111,664 | +0.80(+3.56%) |
Jul 06, 2022 | 22.44 | 22.50 | 21.87 | 22.34 | 28,976,384 | -0.05(-0.23%) |
Jul 05, 2022 | 22.24 | 22.42 | 21.96 | 22.39 | 39,751,800 | -0.54(-2.36%) |
Jul 01, 2022 | 22.70 | 23.03 | 22.39 | 22.93 | 25,883,058 | -0.27(-1.17%) |
Jun 30, 2022 | 23.01 | 23.49 | 22.90 | 23.20 | 36,716,996 | -0.33(-1.40%) |
Jun 29, 2022 | 23.72 | 23.78 | 23.26 | 23.53 | 26,378,630 | +0.10(+0.43%) |
Jun 28, 2022 | 24.04 | 24.15 | 23.24 | 23.43 | 24,891,562 | -0.20(-0.86%) |
Jun 27, 2022 | 23.28 | 23.83 | 23.23 | 23.63 | 30,000,246 | +0.59(+2.57%) |
Jun 24, 2022 | 22.95 | 23.34 | 22.71 | 23.04 | 32,863,368 | +0.05(+0.22%) |
Jun 23, 2022 | 23.60 | 23.64 | 22.83 | 22.99 | 31,713,312 | -0.51(-2.16%) |
Jun 22, 2022 | 23.23 | 23.90 | 23.13 | 23.50 | 29,537,804 | -0.13(-0.54%) |
Jun 21, 2022 | 23.84 | 23.98 | 23.54 | 23.62 | 24,018,974 | -0.03(-0.11%) |
Jun 17, 2022 | 23.86 | 23.98 | 23.39 | 23.65 | 39,066,396 | -0.30(-1.24%) |
Jun 16, 2022 | 24.10 | 24.33 | 23.52 | 23.95 | 39,112,880 | -1.11(-4.43%) |
Jun 15, 2022 | 24.68 | 25.28 | 24.36 | 25.06 | 34,726,272 | +0.66(+2.71%) |
Jun 14, 2022 | 24.63 | 24.72 | 24.15 | 24.39 | 34,429,768 | -0.19(-0.76%) |
Jun 13, 2022 | 24.91 | 25.05 | 24.29 | 24.58 | 52,289,912 | -1.28(-4.95%) |
Jun 10, 2022 | 25.71 | 26.06 | 25.62 | 25.86 | 41,967,208 | -0.80(-3.02%) |
Jun 09, 2022 | 26.88 | 27.17 | 26.61 | 26.66 | 40,617,516 | -0.46(-1.69%) |
Jun 08, 2022 | 27.70 | 27.85 | 27.04 | 27.12 | 42,078,464 | -0.62(-2.25%) |
Jun 07, 2022 | 27.55 | 27.88 | 27.38 | 27.75 | 40,423,492 | -0.47(-1.66%) |
Jun 06, 2022 | 28.69 | 28.75 | 28.10 | 28.22 | 22,919,222 | -0.30(-1.05%) |
Jun 03, 2022 | 28.42 | 28.63 | 28.28 | 28.51 | 31,516,862 | -0.24(-0.84%) |
Jun 02, 2022 | 28.68 | 28.84 | 28.33 | 28.76 | 34,053,820 | +0.36(+1.25%) |
Jun 01, 2022 | 28.72 | 28.82 | 28.25 | 28.40 | 34,715,892 | -0.12(-0.43%) |
May 31, 2022 | 28.93 | 29.07 | 28.45 | 28.52 | 31,009,370 | -0.38(-1.32%) |
May 27, 2022 | 28.67 | 29.05 | 28.60 | 28.90 | 24,174,614 | +0.18(+0.62%) |
May 26, 2022 | 28.05 | 28.86 | 27.98 | 28.72 | 28,005,482 | +0.61(+2.16%) |
May 25, 2022 | 27.74 | 28.30 | 27.73 | 28.12 | 22,336,662 | -0.02(-0.09%) |
May 24, 2022 | 27.96 | 28.16 | 27.41 | 28.14 | 25,044,656 | -0.05(-0.17%) |
May 23, 2022 | 27.81 | 28.26 | 27.74 | 28.19 | 50,358,008 | +0.99(+3.63%) |
May 20, 2022 | 26.99 | 27.32 | 26.82 | 27.20 | 32,514,760 | +0.65(+2.44%) |
May 19, 2022 | 26.36 | 26.84 | 26.20 | 26.56 | 31,292,096 | +0.55(+2.12%) |
May 18, 2022 | 26.46 | 26.60 | 25.88 | 26.01 | 32,095,012 | -0.83(-3.08%) |
May 17, 2022 | 26.85 | 26.96 | 26.53 | 26.83 | 32,279,452 | +0.66(+2.50%) |
May 16, 2022 | 25.84 | 26.35 | 25.83 | 26.18 | 23,617,186 | +0.37(+1.44%) |
May 13, 2022 | 25.29 | 25.98 | 25.27 | 25.80 | 27,268,138 | +0.65(+2.57%) |
May 12, 2022 | 24.62 | 25.26 | 24.46 | 25.16 | 32,749,692 | +0.34(+1.37%) |
May 11, 2022 | 24.88 | 25.31 | 24.74 | 24.82 | 50,713,904 | +0.30(+1.22%) |
May 10, 2022 | 24.75 | 24.80 | 24.20 | 24.52 | 37,458,752 | +0.04(+0.17%) |
May 09, 2022 | 24.72 | 25.01 | 24.38 | 24.48 | 44,120,772 | -0.88(-3.48%) |
May 06, 2022 | 25.21 | 25.76 | 24.81 | 25.36 | 44,498,988 | -0.26(-1.01%) |
May 05, 2022 | 26.15 | 26.16 | 25.04 | 25.62 | 57,879,260 | -1.16(-4.32%) |
May 04, 2022 | 25.67 | 26.86 | 25.40 | 26.77 | 56,194,544 | +0.74(+2.86%) |
May 03, 2022 | 25.88 | 26.19 | 25.75 | 26.03 | 32,286,828 | +0.44(+1.71%) |