Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 28.07 | 28.93 | 27.94 | 28.22 | 16,075,677 | +0.12(+0.44%) |
Feb 27, 2023 | 28.27 | 28.33 | 27.96 | 28.10 | 7,604,420 | +0.16(+0.58%) |
Feb 24, 2023 | 27.82 | 28.09 | 27.67 | 27.94 | 6,415,446 | -0.32(-1.12%) |
Feb 23, 2023 | 28.20 | 28.37 | 27.68 | 28.25 | 6,052,599 | +0.45(+1.62%) |
Feb 22, 2023 | 27.76 | 28.10 | 27.65 | 27.80 | 5,749,206 | +0.08(+0.28%) |
Feb 21, 2023 | 28.33 | 28.42 | 27.69 | 27.73 | 6,044,878 | -1.11(-3.85%) |
Feb 17, 2023 | 28.76 | 28.91 | 28.44 | 28.84 | 6,022,693 | -0.11(-0.36%) |
Feb 16, 2023 | 28.89 | 29.23 | 28.78 | 28.94 | 3,675,528 | -0.25(-0.85%) |
Feb 15, 2023 | 28.75 | 29.21 | 28.73 | 29.19 | 4,465,693 | +0.12(+0.43%) |
Feb 14, 2023 | 29.00 | 29.11 | 28.70 | 29.07 | 5,907,113 | +0.06(+0.20%) |
Feb 13, 2023 | 28.55 | 29.02 | 28.49 | 29.01 | 4,477,433 | +0.35(+1.23%) |
Feb 10, 2023 | 28.21 | 28.89 | 28.21 | 28.65 | 4,326,780 | +0.30(+1.05%) |
Feb 09, 2023 | 28.68 | 28.83 | 28.14 | 28.36 | 3,897,553 | +0.05(+0.17%) |
Feb 08, 2023 | 28.48 | 28.66 | 28.28 | 28.31 | 4,540,663 | -0.37(-1.30%) |
Feb 07, 2023 | 28.36 | 28.74 | 28.05 | 28.68 | 5,723,564 | +0.22(+0.77%) |
Feb 06, 2023 | 28.89 | 28.99 | 28.24 | 28.46 | 5,381,876 | -0.71(-2.43%) |
Feb 03, 2023 | 29.03 | 29.55 | 28.99 | 29.17 | 4,538,716 | -0.27(-0.91%) |
Feb 02, 2023 | 28.77 | 29.66 | 28.68 | 29.44 | 6,758,141 | +0.88(+3.08%) |
Feb 01, 2023 | 27.77 | 28.61 | 27.63 | 28.56 | 5,959,692 | +0.70(+2.51%) |
Jan 31, 2023 | 27.50 | 27.86 | 27.34 | 27.86 | 6,154,267 | +0.31(+1.11%) |
Jan 30, 2023 | 27.63 | 27.85 | 27.52 | 27.55 | 4,944,896 | -0.39(-1.40%) |
Jan 27, 2023 | 27.44 | 28.24 | 27.37 | 27.95 | 7,273,984 | +0.21(+0.76%) |
Jan 26, 2023 | 27.71 | 27.74 | 27.16 | 27.74 | 4,413,816 | +0.31(+1.12%) |
Jan 25, 2023 | 26.77 | 27.57 | 26.68 | 27.43 | 4,859,168 | +0.28(+1.02%) |
Jan 24, 2023 | 27.25 | 27.35 | 27.03 | 27.15 | 4,491,404 | -0.19(-0.70%) |
Jan 23, 2023 | 26.82 | 27.52 | 26.82 | 27.34 | 5,000,407 | +0.66(+2.47%) |
Jan 20, 2023 | 25.83 | 26.71 | 25.70 | 26.68 | 6,999,760 | +0.91(+3.52%) |
Jan 19, 2023 | 26.04 | 26.11 | 25.59 | 25.78 | 5,680,359 | -0.55(-2.07%) |
Jan 18, 2023 | 26.45 | 26.79 | 26.25 | 26.32 | 5,623,104 | -0.06(-0.22%) |
Jan 17, 2023 | 26.64 | 26.68 | 26.11 | 26.38 | 6,747,732 | -0.31(-1.15%) |
Jan 13, 2023 | 27.06 | 27.07 | 26.41 | 26.68 | 7,666,706 | -0.61(-2.24%) |
Jan 12, 2023 | 27.65 | 27.69 | 27.17 | 27.30 | 6,391,234 | -0.27(-0.97%) |
Jan 11, 2023 | 27.78 | 27.81 | 27.28 | 27.56 | 6,288,752 | -0.25(-0.89%) |
Jan 10, 2023 | 27.36 | 27.82 | 27.26 | 27.81 | 4,573,459 | +0.43(+1.57%) |
Jan 09, 2023 | 27.37 | 27.89 | 27.23 | 27.38 | 6,057,977 | +0.27(+0.99%) |
Jan 06, 2023 | 26.31 | 27.32 | 26.12 | 27.11 | 5,754,320 | +1.10(+4.23%) |
Jan 05, 2023 | 25.85 | 26.21 | 25.68 | 26.02 | 4,998,076 | -0.01(-0.04%) |
Jan 04, 2023 | 26.06 | 26.47 | 25.75 | 26.02 | 6,091,254 | +0.45(+1.76%) |
Jan 03, 2023 | 25.81 | 26.05 | 25.41 | 25.58 | 6,764,290 | -0.11(-0.45%) |
Dec 30, 2022 | 25.56 | 25.71 | 25.36 | 25.69 | 4,440,256 | -0.16(-0.63%) |
Dec 29, 2022 | 25.68 | 26.10 | 25.67 | 25.85 | 4,919,339 | +0.48(+1.88%) |
Dec 28, 2022 | 25.88 | 26.03 | 25.26 | 25.37 | 5,604,503 | -0.51(-1.96%) |
Dec 27, 2022 | 25.59 | 25.98 | 25.44 | 25.88 | 5,569,436 | +0.30(+1.16%) |
Dec 23, 2022 | 25.49 | 25.62 | 25.20 | 25.59 | 4,272,690 | +0.10(+0.38%) |
Dec 22, 2022 | 25.11 | 25.50 | 24.94 | 25.49 | 5,711,487 | -0.03(-0.11%) |
Dec 21, 2022 | 25.60 | 25.81 | 25.48 | 25.52 | 5,079,405 | +0.08(+0.30%) |
Dec 20, 2022 | 25.34 | 25.63 | 25.20 | 25.44 | 5,580,996 | +0.05(+0.19%) |
Dec 19, 2022 | 25.59 | 25.76 | 25.13 | 25.39 | 5,449,093 | -0.15(-0.60%) |
Dec 16, 2022 | 25.46 | 25.70 | 25.25 | 25.55 | 18,771,320 | -0.11(-0.45%) |
Dec 15, 2022 | 26.49 | 26.65 | 25.53 | 25.66 | 10,900,825 | -1.45(-5.36%) |
Dec 14, 2022 | 27.33 | 27.77 | 26.89 | 27.11 | 7,111,680 | -0.49(-1.77%) |
Dec 13, 2022 | 28.22 | 28.42 | 27.45 | 27.60 | 7,858,916 | +0.11(+0.39%) |
Dec 12, 2022 | 26.70 | 27.51 | 26.59 | 27.49 | 7,850,663 | +0.77(+2.87%) |
Dec 09, 2022 | 26.90 | 27.22 | 26.72 | 26.73 | 5,733,134 | -0.26(-0.95%) |
Dec 08, 2022 | 26.54 | 27.29 | 26.44 | 26.98 | 7,380,871 | +0.62(+2.34%) |
Dec 07, 2022 | 26.53 | 26.77 | 26.17 | 26.37 | 7,502,590 | -0.45(-1.70%) |
Dec 06, 2022 | 27.64 | 27.72 | 26.65 | 26.82 | 6,748,612 | -0.85(-3.08%) |
Dec 05, 2022 | 27.86 | 28.06 | 27.60 | 27.67 | 5,210,063 | -0.41(-1.45%) |
Dec 02, 2022 | 27.89 | 28.23 | 27.71 | 28.08 | 5,551,289 | -0.21(-0.74%) |
Dec 01, 2022 | 28.53 | 28.64 | 28.21 | 28.29 | 6,076,619 | -0.17(-0.60%) |
Nov 30, 2022 | 27.48 | 28.48 | 27.21 | 28.46 | 10,854,429 | +1.10(+4.02%) |
Nov 29, 2022 | 27.81 | 28.05 | 27.31 | 27.36 | 8,181,490 | -0.31(-1.13%) |
Nov 28, 2022 | 28.19 | 28.22 | 27.59 | 27.67 | 7,046,869 | -0.89(-3.12%) |
Nov 25, 2022 | 28.23 | 29.12 | 28.15 | 28.57 | 6,338,497 | +0.23(+0.80%) |
Nov 23, 2022 | 27.59 | 28.58 | 26.82 | 28.34 | 18,725,410 | +0.50(+1.80%) |
Nov 22, 2022 | 27.69 | 27.87 | 27.13 | 27.84 | 15,835,156 | +0.21(+0.75%) |
Nov 21, 2022 | 27.63 | 27.76 | 27.17 | 27.63 | 11,280,464 | -0.30(-1.09%) |
Nov 18, 2022 | 27.52 | 28.06 | 27.37 | 27.93 | 9,729,409 | +0.05(+0.17%) |
Nov 17, 2022 | 27.34 | 27.91 | 26.82 | 27.88 | 10,538,289 | +0.13(+0.48%) |
Nov 16, 2022 | 28.61 | 28.68 | 27.46 | 27.75 | 9,654,160 | -1.20(-4.16%) |
Nov 15, 2022 | 29.28 | 29.45 | 28.75 | 28.95 | 8,963,276 | +0.12(+0.43%) |
Nov 14, 2022 | 28.58 | 29.29 | 28.49 | 28.83 | 8,632,429 | -0.11(-0.39%) |
Nov 11, 2022 | 27.78 | 29.07 | 27.75 | 28.94 | 12,056,917 | +1.18(+4.27%) |
Nov 10, 2022 | 27.43 | 27.76 | 27.12 | 27.76 | 12,519,437 | +1.42(+5.40%) |
Nov 09, 2022 | 27.00 | 27.15 | 26.26 | 26.34 | 7,993,700 | -0.99(-3.64%) |
Nov 08, 2022 | 27.48 | 27.83 | 27.18 | 27.33 | 9,205,098 | +0.09(+0.35%) |
Nov 07, 2022 | 26.86 | 27.40 | 26.78 | 27.24 | 9,313,770 | +0.44(+1.63%) |
Nov 04, 2022 | 25.93 | 26.82 | 25.79 | 26.80 | 14,246,522 | +1.54(+6.11%) |
Nov 03, 2022 | 25.30 | 25.50 | 24.82 | 25.26 | 5,724,464 | -0.30(-1.19%) |
Nov 02, 2022 | 26.32 | 25.56 | 25.56 | 6,110,867 | -0.82(-3.12%) | |
Nov 01, 2022 | 26.47 | 26.59 | 25.93 | 26.39 | 5,396,672 | +0.22(+0.83%) |
Oct 31, 2022 | 26.33 | 26.42 | 26.08 | 26.17 | 5,702,318 | -0.41(-1.53%) |
Oct 28, 2022 | 25.85 | 26.64 | 25.85 | 26.58 | 8,478,919 | +0.79(+3.05%) |
Oct 27, 2022 | 26.30 | 26.44 | 25.69 | 25.79 | 6,750,572 | -0.25(-0.95%) |
Oct 26, 2022 | 25.70 | 26.63 | 25.62 | 26.04 | 7,321,143 | -0.09(-0.36%) |
Oct 25, 2022 | 25.50 | 26.14 | 25.43 | 26.13 | 7,531,607 | +0.49(+1.92%) |
Oct 24, 2022 | 25.58 | 25.82 | 25.33 | 25.64 | 5,953,179 | +0.26(+1.01%) |
Oct 21, 2022 | 24.37 | 25.42 | 24.23 | 25.38 | 8,332,233 | +1.16(+4.77%) |
Oct 20, 2022 | 24.28 | 24.96 | 24.15 | 24.23 | 6,154,077 | +0.08(+0.31%) |
Oct 19, 2022 | 23.93 | 24.40 | 23.93 | 24.15 | 6,390,877 | -0.06(-0.24%) |
Oct 18, 2022 | 24.95 | 25.11 | 23.88 | 24.21 | 7,917,673 | -0.13(-0.54%) |
Oct 17, 2022 | 24.51 | 24.92 | 24.07 | 24.34 | 9,332,029 | +0.24(+0.98%) |
Oct 14, 2022 | 24.74 | 24.97 | 24.06 | 24.10 | 11,294,286 | -0.55(-2.23%) |
Oct 13, 2022 | 22.92 | 24.94 | 22.81 | 24.65 | 12,446,021 | +1.26(+5.39%) |
Oct 12, 2022 | 23.55 | 23.71 | 23.33 | 23.39 | 8,334,918 | -0.09(-0.36%) |
Oct 11, 2022 | 23.70 | 23.99 | 23.31 | 23.48 | 7,691,583 | -0.20(-0.84%) |
Oct 10, 2022 | 23.95 | 24.12 | 23.31 | 23.68 | 6,921,304 | -0.05(-0.20%) |
Oct 07, 2022 | 24.42 | 24.49 | 23.59 | 23.72 | 10,890,512 | -1.36(-5.44%) |
Oct 06, 2022 | 25.18 | 25.62 | 25.06 | 25.09 | 8,882,615 | -0.28(-1.12%) |
Oct 05, 2022 | 24.79 | 25.53 | 24.75 | 25.37 | 7,870,720 | +0.13(+0.53%) |
Oct 04, 2022 | 24.99 | 25.45 | 24.91 | 25.24 | 9,335,638 | +0.71(+2.90%) |
Oct 03, 2022 | 24.01 | 24.74 | 23.77 | 24.53 | 9,417,952 | +0.92(+3.89%) |
Sep 30, 2022 | 23.70 | 24.33 | 23.56 | 23.61 | 9,349,883 | -0.11(-0.48%) |
Sep 29, 2022 | 23.84 | 23.84 | 23.44 | 23.72 | 8,724,068 | -0.54(-2.23%) |
Sep 28, 2022 | 23.58 | 24.34 | 23.56 | 24.26 | 7,996,057 | +0.60(+2.52%) |
Sep 27, 2022 | 24.05 | 24.23 | 23.53 | 23.67 | 6,281,369 | +0.02(+0.08%) |
Sep 26, 2022 | 23.75 | 24.16 | 23.51 | 23.65 | 9,364,835 | -0.37(-1.54%) |
Sep 23, 2022 | 23.96 | 24.13 | 23.61 | 24.02 | 9,126,772 | -0.34(-1.40%) |
Sep 22, 2022 | 24.60 | 24.85 | 24.34 | 24.36 | 9,262,727 | -0.27(-1.12%) |
Sep 21, 2022 | 25.22 | 25.52 | 24.63 | 24.63 | 9,376,079 | -0.43(-1.70%) |
Sep 20, 2022 | 25.14 | 25.22 | 24.72 | 25.06 | 10,400,129 | -0.47(-1.86%) |
Sep 19, 2022 | 25.56 | 25.88 | 25.19 | 25.53 | 10,311,035 | -0.27(-1.03%) |
Sep 16, 2022 | 25.34 | 25.93 | 25.13 | 25.80 | 41,731,624 | +0.27(+1.08%) |
Sep 15, 2022 | 25.46 | 25.97 | 25.22 | 25.52 | 12,164,497 | -0.09(-0.37%) |
Sep 14, 2022 | 25.65 | 25.87 | 25.33 | 25.62 | 9,583,064 | +0.08(+0.30%) |
Sep 13, 2022 | 25.95 | 26.24 | 25.40 | 25.54 | 10,953,451 | -1.23(-4.60%) |
Sep 12, 2022 | 26.72 | 27.14 | 26.68 | 26.77 | 9,993,500 | +0.23(+0.88%) |
Sep 09, 2022 | 26.03 | 26.63 | 26.01 | 26.54 | 9,548,343 | +0.71(+2.76%) |
Sep 08, 2022 | 25.55 | 25.94 | 25.30 | 25.83 | 12,590,793 | +0.03(+0.11%) |
Sep 07, 2022 | 25.55 | 25.92 | 25.23 | 25.80 | 10,689,980 | +0.13(+0.51%) |
Sep 06, 2022 | 25.93 | 26.22 | 25.50 | 25.67 | 14,301,233 | -0.29(-1.12%) |
Sep 02, 2022 | 26.84 | 26.93 | 25.85 | 25.96 | 13,182,860 | -0.50(-1.88%) |
Sep 01, 2022 | 26.54 | 26.77 | 25.88 | 26.46 | 17,794,486 | -0.51(-1.88%) |
Aug 31, 2022 | 27.70 | 28.38 | 26.93 | 26.96 | 30,041,556 | -2.24(-7.68%) |
Aug 30, 2022 | 29.84 | 29.88 | 29.06 | 29.21 | 16,451,094 | -0.40(-1.36%) |
Aug 29, 2022 | 29.16 | 30.04 | 29.14 | 29.61 | 11,293,231 | +0.13(+0.45%) |
Aug 26, 2022 | 31.38 | 31.54 | 29.46 | 29.48 | 15,027,355 | -2.89(-8.94%) |
Aug 25, 2022 | 31.48 | 32.42 | 31.43 | 32.37 | 7,917,618 | +1.17(+3.76%) |
Aug 24, 2022 | 31.18 | 31.42 | 30.92 | 31.20 | 6,886,569 | -0.17(-0.54%) |
Aug 23, 2022 | 31.37 | 31.91 | 31.31 | 31.37 | 6,186,628 | -0.01(-0.03%) |
Aug 22, 2022 | 31.67 | 31.75 | 31.26 | 31.38 | 6,854,110 | -0.77(-2.40%) |
Aug 19, 2022 | 32.45 | 32.52 | 31.61 | 32.15 | 10,265,262 | -0.94(-2.84%) |
Aug 18, 2022 | 32.52 | 33.17 | 32.19 | 33.09 | 6,377,551 | +0.86(+2.68%) |
Aug 17, 2022 | 32.29 | 32.56 | 31.95 | 32.22 | 7,489,311 | -0.18(-0.55%) |
Aug 16, 2022 | 32.21 | 32.71 | 32.15 | 32.40 | 7,033,279 | +0.09(+0.29%) |
Aug 15, 2022 | 32.28 | 32.63 | 32.06 | 32.31 | 4,818,331 | -0.23(-0.72%) |
Aug 12, 2022 | 32.32 | 32.57 | 31.98 | 32.54 | 5,844,948 | +0.40(+1.26%) |
Aug 11, 2022 | 31.77 | 32.66 | 31.77 | 32.14 | 7,543,100 | +0.23(+0.71%) |
Aug 10, 2022 | 31.09 | 32.25 | 31.04 | 31.91 | 7,908,239 | +1.40(+4.59%) |
Aug 09, 2022 | 31.16 | 31.22 | 30.10 | 30.51 | 9,770,126 | -0.90(-2.87%) |
Aug 08, 2022 | 31.74 | 31.98 | 31.32 | 31.41 | 6,017,867 | -0.12(-0.39%) |
Aug 05, 2022 | 30.77 | 31.92 | 30.73 | 31.54 | 6,946,651 | +0.30(+0.96%) |
Aug 04, 2022 | 30.88 | 31.25 | 30.63 | 31.24 | 6,984,975 | +0.28(+0.91%) |
Aug 03, 2022 | 31.10 | 31.25 | 30.33 | 30.95 | 7,532,111 | +0.21(+0.67%) |
Aug 02, 2022 | 31.28 | 31.28 | 30.47 | 30.75 | 6,150,357 | -0.87(-2.76%) |
Aug 01, 2022 | 31.04 | 31.77 | 31.00 | 31.62 | 6,815,498 | +0.26(+0.84%) |
Jul 29, 2022 | 30.99 | 31.39 | 30.53 | 31.36 | 9,007,509 | +0.47(+1.52%) |
Jul 28, 2022 | 30.68 | 31.20 | 30.33 | 30.89 | 5,018,884 | +0.25(+0.83%) |
Jul 27, 2022 | 30.23 | 30.83 | 29.91 | 30.63 | 7,447,329 | +0.63(+2.10%) |
Jul 26, 2022 | 30.55 | 30.66 | 29.94 | 30.01 | 6,289,372 | -0.61(-1.99%) |
Jul 25, 2022 | 30.65 | 30.73 | 30.24 | 30.62 | 4,772,736 | +0.12(+0.40%) |
Jul 22, 2022 | 31.18 | 31.53 | 30.34 | 30.49 | 8,048,826 | -0.93(-2.96%) |
Jul 21, 2022 | 30.82 | 31.48 | 30.56 | 31.42 | 7,374,694 | +0.49(+1.58%) |
Jul 20, 2022 | 30.90 | 31.43 | 30.59 | 30.94 | 5,906,326 | +0.10(+0.34%) |
Jul 19, 2022 | 30.01 | 30.89 | 29.99 | 30.83 | 9,320,739 | +1.25(+4.22%) |
Jul 18, 2022 | 30.04 | 30.43 | 29.46 | 29.58 | 8,026,851 | -0.15(-0.51%) |
Jul 15, 2022 | 29.69 | 29.80 | 29.41 | 29.73 | 7,563,967 | +0.45(+1.54%) |
Jul 14, 2022 | 28.66 | 29.38 | 28.42 | 29.28 | 7,955,811 | +0.11(+0.39%) |
Jul 13, 2022 | 28.89 | 29.48 | 28.65 | 29.17 | 7,786,907 | -0.25(-0.86%) |
Jul 12, 2022 | 29.54 | 30.00 | 29.16 | 29.42 | 10,402,365 | -0.07(-0.22%) |
Jul 11, 2022 | 29.64 | 29.89 | 29.38 | 29.49 | 6,243,594 | -0.67(-2.21%) |
Jul 08, 2022 | 29.98 | 30.45 | 29.64 | 30.16 | 7,011,455 | +0.31(+1.04%) |
Jul 07, 2022 | 29.72 | 30.05 | 29.55 | 29.85 | 7,476,145 | +0.57(+1.96%) |
Jul 06, 2022 | 29.62 | 29.77 | 28.89 | 29.27 | 8,844,271 | -0.35(-1.17%) |
Jul 05, 2022 | 29.03 | 29.64 | 28.18 | 29.62 | 14,878,091 | -0.31(-1.04%) |
Jul 01, 2022 | 30.68 | 30.87 | 29.56 | 29.93 | 12,992,644 | -0.85(-2.78%) |
Jun 30, 2022 | 30.94 | 31.37 | 30.63 | 30.79 | 11,583,584 | -0.78(-2.47%) |
Jun 29, 2022 | 32.25 | 32.28 | 31.40 | 31.56 | 6,376,786 | -0.78(-2.41%) |
Jun 28, 2022 | 33.25 | 33.53 | 32.10 | 32.34 | 7,694,480 | -0.86(-2.60%) |
Jun 27, 2022 | 33.28 | 33.57 | 33.01 | 33.21 | 6,180,708 | +0.12(+0.37%) |
Jun 24, 2022 | 32.17 | 33.11 | 32.13 | 33.09 | 11,215,609 | +1.28(+4.02%) |
Jun 23, 2022 | 31.85 | 31.98 | 31.38 | 31.81 | 7,809,589 | +0.12(+0.39%) |
Jun 22, 2022 | 31.63 | 32.04 | 31.37 | 31.69 | 11,395,299 | -0.52(-1.60%) |
Jun 21, 2022 | 32.36 | 32.77 | 31.99 | 32.20 | 12,008,027 | +0.70(+2.21%) |
Jun 17, 2022 | 30.88 | 31.75 | 30.64 | 31.51 | 21,887,066 | +0.79(+2.57%) |
Jun 16, 2022 | 31.60 | 31.62 | 30.34 | 30.72 | 14,264,739 | -1.60(-4.94%) |
Jun 15, 2022 | 32.17 | 32.81 | 31.81 | 32.32 | 13,504,390 | +0.62(+1.96%) |
Jun 14, 2022 | 31.84 | 32.05 | 31.33 | 31.70 | 11,467,104 | -0.01(-0.03%) |
Jun 13, 2022 | 32.31 | 32.57 | 31.55 | 31.71 | 12,899,595 | -1.43(-4.31%) |
Jun 10, 2022 | 33.71 | 34.02 | 33.10 | 33.13 | 10,140,625 | -1.31(-3.79%) |
Jun 09, 2022 | 35.54 | 35.80 | 34.42 | 34.44 | 8,569,437 | -1.20(-3.37%) |
Jun 08, 2022 | 36.64 | 36.64 | 35.55 | 35.64 | 11,590,512 | -1.32(-3.58%) |
Jun 07, 2022 | 36.51 | 37.07 | 36.23 | 36.96 | 6,985,369 | +0.08(+0.23%) |
Jun 06, 2022 | 37.39 | 37.88 | 36.66 | 36.88 | 8,614,167 | -0.27(-0.73%) |
Jun 03, 2022 | 36.72 | 37.59 | 36.65 | 37.15 | 7,377,639 | -0.07(-0.20%) |
Jun 02, 2022 | 37.24 | 37.51 | 36.59 | 37.23 | 13,212,802 | -0.42(-1.12%) |
Jun 01, 2022 | 37.10 | 38.07 | 36.44 | 37.65 | 20,723,808 | +1.40(+3.86%) |
May 31, 2022 | 36.11 | 36.87 | 35.70 | 36.25 | 28,780,712 | +0.08(+0.23%) |
May 27, 2022 | 35.46 | 36.53 | 35.46 | 36.16 | 15,902,576 | +1.85(+5.38%) |
May 26, 2022 | 33.34 | 34.49 | 33.15 | 34.31 | 11,572,940 | +1.12(+3.37%) |
May 25, 2022 | 32.22 | 33.66 | 32.09 | 33.19 | 12,283,380 | +0.75(+2.30%) |
May 24, 2022 | 32.45 | 32.54 | 31.63 | 32.45 | 10,301,797 | -0.27(-0.83%) |
May 23, 2022 | 32.45 | 32.78 | 31.89 | 32.72 | 13,652,856 | +0.38(+1.18%) |
May 20, 2022 | 33.37 | 33.44 | 31.22 | 32.34 | 15,553,252 | -1.01(-3.02%) |
May 19, 2022 | 33.94 | 34.18 | 32.73 | 33.34 | 14,838,190 | -1.05(-3.04%) |
May 18, 2022 | 36.39 | 36.41 | 34.26 | 34.39 | 14,176,699 | -2.59(-6.99%) |
May 17, 2022 | 35.82 | 37.05 | 35.65 | 36.97 | 14,553,429 | +1.97(+5.63%) |
May 16, 2022 | 34.43 | 35.33 | 34.00 | 35.00 | 9,045,603 | +0.68(+1.98%) |
May 13, 2022 | 33.73 | 34.52 | 33.57 | 34.32 | 9,459,563 | +0.88(+2.62%) |
May 12, 2022 | 33.20 | 33.94 | 32.66 | 33.45 | 12,342,951 | -0.02(-0.06%) |
May 11, 2022 | 34.69 | 35.21 | 33.40 | 33.46 | 10,861,679 | -1.57(-4.48%) |
May 10, 2022 | 35.33 | 36.18 | 34.93 | 35.03 | 15,554,990 | +0.49(+1.43%) |
May 09, 2022 | 33.74 | 34.73 | 33.72 | 34.54 | 10,690,056 | -0.07(-0.22%) |
May 06, 2022 | 34.85 | 35.13 | 33.89 | 34.61 | 10,834,700 | -0.77(-2.16%) |
May 05, 2022 | 36.33 | 36.49 | 35.00 | 35.38 | 8,866,110 | -1.38(-3.76%) |
May 04, 2022 | 35.57 | 36.88 | 35.13 | 36.76 | 10,884,085 | +1.37(+3.88%) |
May 03, 2022 | 34.48 | 35.61 | 34.42 | 35.39 | 8,259,437 | +0.80(+2.32%) |
May 02, 2022 | 34.17 | 34.59 | 33.60 | 34.58 | 10,101,243 | +0.40(+1.17%) |
Apr 29, 2022 | 34.86 | 35.65 | 34.12 | 34.18 | 10,704,838 | -0.89(-2.53%) |
Apr 28, 2022 | 34.50 | 35.39 | 34.17 | 35.07 | 8,166,149 | +1.05(+3.10%) |
Apr 27, 2022 | 33.97 | 34.68 | 33.68 | 34.02 | 10,059,372 | +0.10(+0.30%) |
Apr 26, 2022 | 34.32 | 34.76 | 33.90 | 33.91 | 11,345,812 | -0.62(-1.78%) |
Apr 25, 2022 | 34.16 | 34.58 | 33.80 | 34.53 | 10,621,958 | +0.20(+0.57%) |
Apr 22, 2022 | 35.57 | 35.57 | 34.30 | 34.33 | 9,909,420 | -1.40(-3.92%) |
Apr 21, 2022 | 36.62 | 36.87 | 35.67 | 35.73 | 10,178,571 | -1.02(-2.77%) |
Apr 20, 2022 | 36.39 | 37.12 | 36.38 | 36.75 | 11,867,141 | +0.64(+1.78%) |
Apr 19, 2022 | 35.90 | 36.27 | 35.69 | 36.11 | 9,235,031 | +0.24(+0.68%) |
Apr 18, 2022 | 35.03 | 36.10 | 35.02 | 35.86 | 13,549,364 | +0.90(+2.56%) |
Apr 14, 2022 | 35.41 | 35.55 | 34.95 | 34.97 | 10,240,291 | -0.44(-1.24%) |
Apr 13, 2022 | 35.20 | 35.65 | 35.17 | 35.41 | 10,743,788 | +0.05(+0.13%) |
Apr 12, 2022 | 35.96 | 36.90 | 35.23 | 35.36 | 14,850,515 | -0.28(-0.79%) |
Apr 11, 2022 | 35.87 | 36.60 | 35.48 | 35.64 | 16,534,003 | -0.41(-1.14%) |
Apr 08, 2022 | 36.50 | 37.48 | 35.72 | 36.05 | 35,670,956 | -1.33(-3.57%) |
Apr 07, 2022 | 36.42 | 38.70 | 36.11 | 37.38 | 101,185,704 | +4.81(+14.75%) |
Apr 06, 2022 | 33.18 | 33.35 | 32.16 | 32.58 | 18,730,916 | -1.02(-3.03%) |
Apr 05, 2022 | 33.82 | 34.30 | 33.44 | 33.60 | 11,369,178 | -0.60(-1.75%) |
Apr 04, 2022 | 33.39 | 34.23 | 33.34 | 34.19 | 19,775,378 | +0.97(+2.92%) |
Apr 01, 2022 | 33.72 | 34.16 | 32.66 | 33.22 | 22,323,760 | -0.65(-1.93%) |
Mar 31, 2022 | 34.50 | 34.61 | 33.42 | 33.88 | 28,976,830 | -2.37(-6.54%) |
Mar 30, 2022 | 37.08 | 37.67 | 36.15 | 36.25 | 13,068,623 | -0.82(-2.22%) |
Mar 29, 2022 | 36.55 | 37.21 | 36.10 | 37.07 | 10,976,369 | +0.91(+2.50%) |
Mar 28, 2022 | 35.80 | 36.48 | 35.08 | 36.16 | 20,704,652 | -1.02(-2.74%) |
Mar 25, 2022 | 35.84 | 37.18 | 35.84 | 37.18 | 14,344,804 | +1.22(+3.40%) |
Mar 24, 2022 | 35.32 | 36.16 | 35.27 | 35.96 | 11,434,577 | +0.75(+2.12%) |
Mar 23, 2022 | 35.37 | 36.20 | 35.20 | 35.21 | 16,350,969 | -0.47(-1.31%) |
Mar 22, 2022 | 35.43 | 35.95 | 34.89 | 35.68 | 18,354,364 | +0.64(+1.84%) |
Mar 21, 2022 | 34.44 | 35.23 | 34.27 | 35.03 | 24,402,578 | +0.42(+1.21%) |
Mar 18, 2022 | 32.45 | 35.08 | 31.88 | 34.61 | 65,270,596 | +2.43(+7.54%) |
Mar 17, 2022 | 33.04 | 33.06 | 31.49 | 32.19 | 21,912,036 | -1.23(-3.69%) |
Mar 16, 2022 | 32.91 | 33.43 | 32.45 | 33.42 | 17,984,994 | +0.89(+2.73%) |
Mar 15, 2022 | 31.74 | 32.84 | 31.60 | 32.53 | 16,841,940 | +0.71(+2.23%) |
Mar 14, 2022 | 33.57 | 34.12 | 31.50 | 31.82 | 20,818,818 | -2.04(-6.03%) |
Mar 11, 2022 | 33.79 | 34.30 | 33.09 | 33.87 | 14,186,174 | +0.13(+0.39%) |
Mar 10, 2022 | 33.32 | 33.75 | 33.74 | 17,129,466 | +0.09(+0.28%) | |
Mar 09, 2022 | 33.97 | 34.16 | 33.21 | 33.64 | 18,945,682 | +0.39(+1.18%) |
Mar 08, 2022 | 33.18 | 34.16 | 32.95 | 33.25 | 25,499,514 | +0.21(+0.62%) |
Mar 07, 2022 | 33.41 | 33.53 | 32.54 | 33.04 | 19,006,808 | -0.64(-1.90%) |
Mar 04, 2022 | 33.66 | 33.83 | 33.01 | 33.68 | 15,507,568 | -0.25(-0.74%) |
Mar 03, 2022 | 33.67 | 34.09 | 33.36 | 33.93 | 18,054,314 | +0.29(+0.85%) |
Mar 02, 2022 | 32.28 | 33.90 | 32.23 | 33.65 | 22,889,914 | +2.08(+6.58%) |