Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 30.28 | 30.42 | 29.97 | 30.35 | 31,312,476 | -0.22(-0.71%) |
May 05, 2023 | 30.95 | 30.98 | 30.31 | 30.56 | 35,550,904 | -0.25(-0.80%) |
May 04, 2023 | 30.01 | 31.28 | 29.96 | 30.81 | 46,717,584 | +0.71(+2.34%) |
May 03, 2023 | 30.10 | 30.56 | 29.71 | 30.11 | 46,351,040 | +0.86(+2.96%) |
May 02, 2023 | 29.76 | 30.03 | 29.22 | 29.24 | 34,024,916 | -0.52(-1.75%) |
May 01, 2023 | 30.56 | 30.68 | 29.74 | 29.76 | 37,579,856 | -0.75(-2.45%) |
Apr 28, 2023 | 31.41 | 31.99 | 30.26 | 30.51 | 81,705,256 | +1.18(+4.02%) |
Apr 27, 2023 | 28.24 | 29.41 | 28.00 | 29.33 | 61,084,848 | +0.80(+2.79%) |
Apr 26, 2023 | 28.68 | 29.28 | 28.32 | 28.53 | 42,530,740 | +0.18(+0.62%) |
Apr 25, 2023 | 28.92 | 29.04 | 28.36 | 28.36 | 38,970,452 | -0.78(-2.66%) |
Apr 24, 2023 | 29.59 | 29.83 | 29.08 | 29.13 | 39,425,768 | -0.63(-2.11%) |
Apr 21, 2023 | 30.29 | 30.29 | 29.69 | 29.76 | 29,174,518 | -0.56(-1.86%) |
Apr 20, 2023 | 30.21 | 30.69 | 30.16 | 30.33 | 30,946,332 | -0.27(-0.88%) |
Apr 19, 2023 | 30.55 | 30.96 | 30.53 | 30.60 | 26,203,604 | -0.67(-2.14%) |
Apr 18, 2023 | 31.85 | 31.85 | 31.21 | 31.26 | 26,505,834 | -0.30(-0.96%) |
Apr 17, 2023 | 31.38 | 32.06 | 31.21 | 31.57 | 30,134,880 | +0.25(+0.78%) |
Apr 14, 2023 | 31.43 | 31.66 | 31.13 | 31.32 | 25,069,418 | -0.24(-0.75%) |
Apr 13, 2023 | 31.25 | 31.85 | 31.09 | 31.56 | 30,252,742 | +0.08(+0.27%) |
Apr 12, 2023 | 32.19 | 32.31 | 31.39 | 31.48 | 37,732,012 | -0.30(-0.94%) |
Apr 11, 2023 | 32.08 | 32.52 | 31.75 | 31.77 | 27,523,880 | -0.17(-0.52%) |
Apr 10, 2023 | 32.02 | 32.18 | 31.63 | 31.94 | 31,084,512 | -0.28(-0.88%) |
Apr 06, 2023 | 32.02 | 32.41 | 31.88 | 32.23 | 29,068,792 | -0.02(-0.06%) |
Apr 05, 2023 | 32.21 | 32.40 | 31.76 | 32.25 | 40,319,184 | -0.27(-0.82%) |
Apr 04, 2023 | 32.27 | 33.24 | 32.26 | 32.51 | 56,715,364 | +0.21(+0.64%) |
Apr 03, 2023 | 32.35 | 32.96 | 31.96 | 32.31 | 58,063,852 | +0.22(+0.67%) |
Mar 31, 2023 | 31.23 | 32.31 | 31.17 | 32.09 | 60,846,968 | +0.57(+1.81%) |
Mar 30, 2023 | 31.28 | 32.00 | 31.24 | 31.52 | 71,328,648 | +0.56(+1.81%) |
Mar 29, 2023 | 29.24 | 31.32 | 29.23 | 30.96 | 87,068,280 | +2.19(+7.61%) |
Mar 28, 2023 | 28.56 | 28.81 | 28.12 | 28.77 | 38,149,552 | +0.11(+0.38%) |
Mar 27, 2023 | 28.85 | 29.20 | 28.56 | 28.66 | 35,382,544 | -0.18(-0.61%) |
Mar 24, 2023 | 28.52 | 29.28 | 28.41 | 28.84 | 56,944,136 | +0.32(+1.14%) |
Mar 23, 2023 | 27.88 | 28.64 | 27.72 | 28.51 | 44,573,016 | +0.88(+3.20%) |
Mar 22, 2023 | 27.97 | 28.60 | 27.60 | 27.63 | 38,087,400 | -0.32(-1.16%) |
Mar 21, 2023 | 28.48 | 28.65 | 27.48 | 27.95 | 56,646,516 | -0.69(-2.40%) |
Mar 20, 2023 | 29.27 | 29.37 | 28.12 | 28.64 | 39,476,052 | -0.64(-2.18%) |
Mar 17, 2023 | 29.39 | 30.45 | 28.92 | 29.28 | 82,088,128 | -0.36(-1.23%) |
Mar 16, 2023 | 27.89 | 29.73 | 27.89 | 29.64 | 77,574,800 | +1.74(+6.23%) |
Mar 15, 2023 | 27.24 | 27.99 | 27.17 | 27.90 | 50,561,988 | +0.39(+1.43%) |
Mar 14, 2023 | 26.86 | 27.60 | 26.77 | 27.51 | 48,549,520 | +1.04(+3.93%) |
Mar 13, 2023 | 26.26 | 26.82 | 26.14 | 26.47 | 51,888,844 | -0.27(-0.99%) |
Mar 10, 2023 | 26.08 | 27.03 | 25.85 | 26.74 | 66,367,128 | +0.77(+2.95%) |
Mar 09, 2023 | 25.52 | 26.50 | 25.51 | 25.97 | 55,856,804 | +0.45(+1.77%) |
Mar 08, 2023 | 25.11 | 25.55 | 25.00 | 25.52 | 37,408,048 | +0.44(+1.76%) |
Mar 07, 2023 | 25.38 | 25.52 | 25.05 | 25.08 | 43,927,188 | -0.45(-1.77%) |
Mar 06, 2023 | 26.00 | 26.07 | 25.47 | 25.53 | 38,537,532 | -0.40(-1.55%) |
Mar 03, 2023 | 25.73 | 26.00 | 25.55 | 25.93 | 37,410,116 | +0.20(+0.76%) |
Mar 02, 2023 | 24.76 | 25.83 | 24.67 | 25.73 | 49,474,680 | +0.85(+3.43%) |
Mar 01, 2023 | 24.58 | 25.46 | 24.53 | 24.88 | 48,646,672 | +0.39(+1.60%) |
Feb 28, 2023 | 24.50 | 24.67 | 24.29 | 24.49 | 51,126,984 | +0.03(+0.12%) |
Feb 27, 2023 | 25.10 | 25.13 | 24.44 | 24.46 | 38,294,248 | -0.24(-0.95%) |
Feb 24, 2023 | 24.77 | 24.90 | 24.48 | 24.69 | 44,888,152 | -0.46(-1.84%) |
Feb 23, 2023 | 25.32 | 25.62 | 24.87 | 25.15 | 57,453,116 | +0.14(+0.55%) |
Feb 22, 2023 | 25.45 | 26.42 | 24.85 | 25.02 | 90,749,256 | -0.58(-2.26%) |
Feb 21, 2023 | 26.63 | 26.79 | 25.58 | 25.60 | 64,753,628 | -1.52(-5.61%) |
Feb 17, 2023 | 27.50 | 27.57 | 26.89 | 27.12 | 32,667,116 | -0.58(-2.09%) |
Feb 16, 2023 | 27.99 | 28.31 | 27.63 | 27.70 | 29,463,262 | -0.64(-2.25%) |
Feb 15, 2023 | 27.86 | 28.37 | 27.66 | 28.34 | 23,783,026 | +0.22(+0.79%) |
Feb 14, 2023 | 27.88 | 28.21 | 27.49 | 28.12 | 28,405,060 | +0.07(+0.26%) |
Feb 13, 2023 | 27.37 | 28.04 | 27.22 | 28.04 | 32,920,518 | +0.74(+2.70%) |
Feb 10, 2023 | 27.14 | 27.49 | 26.85 | 27.31 | 31,797,984 | +0.06(+0.23%) |
Feb 09, 2023 | 28.17 | 28.31 | 27.07 | 27.24 | 44,659,004 | -0.50(-1.79%) |
Feb 08, 2023 | 28.44 | 28.60 | 27.71 | 27.74 | 37,111,896 | -0.80(-2.79%) |
Feb 07, 2023 | 28.14 | 28.75 | 27.93 | 28.53 | 51,664,740 | +0.35(+1.25%) |
Feb 06, 2023 | 29.02 | 29.12 | 28.10 | 28.18 | 49,555,760 | -1.24(-4.22%) |
Feb 03, 2023 | 28.74 | 30.25 | 28.66 | 29.42 | 59,391,464 | +0.13(+0.43%) |
Feb 02, 2023 | 28.38 | 29.40 | 27.94 | 29.30 | 64,040,816 | +1.09(+3.85%) |
Feb 01, 2023 | 27.06 | 28.56 | 26.86 | 28.21 | 65,192,256 | +0.79(+2.87%) |
Jan 31, 2023 | 26.96 | 27.45 | 26.71 | 27.42 | 54,177,128 | +0.30(+1.11%) |
Jan 30, 2023 | 26.90 | 27.67 | 26.85 | 27.12 | 57,004,048 | -0.20(-0.75%) |
Jan 27, 2023 | 26.27 | 27.40 | 25.99 | 27.33 | 153,082,464 | -1.87(-6.41%) |
Jan 26, 2023 | 29.17 | 29.22 | 28.46 | 29.20 | 56,554,320 | +0.38(+1.31%) |
Jan 25, 2023 | 28.65 | 29.00 | 28.31 | 28.82 | 29,079,782 | -0.21(-0.74%) |
Jan 24, 2023 | 29.05 | 29.30 | 28.85 | 29.03 | 25,540,358 | -0.34(-1.16%) |
Jan 23, 2023 | 28.46 | 29.59 | 28.32 | 29.37 | 39,963,544 | +1.02(+3.59%) |
Jan 20, 2023 | 27.58 | 28.36 | 27.41 | 28.35 | 36,231,204 | +0.78(+2.81%) |
Jan 19, 2023 | 27.76 | 27.90 | 27.40 | 27.58 | 37,994,376 | -0.38(-1.35%) |
Jan 18, 2023 | 28.92 | 28.94 | 27.78 | 27.96 | 45,531,100 | -0.77(-2.69%) |
Jan 17, 2023 | 29.29 | 29.36 | 28.65 | 28.73 | 35,616,036 | -0.49(-1.68%) |
Jan 13, 2023 | 29.08 | 29.28 | 28.93 | 29.22 | 32,318,768 | -0.17(-0.59%) |
Jan 12, 2023 | 29.09 | 29.48 | 28.60 | 29.39 | 29,833,054 | +0.43(+1.47%) |
Jan 11, 2023 | 28.80 | 29.00 | 28.14 | 28.97 | 31,288,472 | +0.40(+1.39%) |
Jan 10, 2023 | 28.37 | 28.64 | 28.06 | 28.57 | 23,704,480 | +0.13(+0.44%) |
Jan 09, 2023 | 27.99 | 28.98 | 27.99 | 28.44 | 38,595,588 | +0.56(+2.02%) |
Jan 06, 2023 | 27.10 | 27.98 | 26.57 | 27.88 | 32,759,868 | +1.14(+4.25%) |
Jan 05, 2023 | 26.62 | 26.96 | 26.57 | 26.74 | 34,568,676 | -0.12(-0.43%) |
Jan 04, 2023 | 26.60 | 27.09 | 26.36 | 26.86 | 38,783,760 | +0.92(+3.55%) |
Jan 03, 2023 | 26.25 | 26.27 | 25.59 | 25.94 | 32,254,536 | +0.29(+1.14%) |
Dec 30, 2022 | 25.13 | 25.68 | 25.04 | 25.65 | 31,976,966 | +0.21(+0.84%) |
Dec 29, 2022 | 25.01 | 25.51 | 24.99 | 25.43 | 31,848,652 | +0.65(+2.62%) |
Dec 28, 2022 | 25.07 | 25.34 | 24.75 | 24.78 | 26,959,122 | -0.39(-1.54%) |
Dec 27, 2022 | 25.07 | 25.33 | 24.89 | 25.17 | 32,169,368 | -0.15(-0.58%) |
Dec 23, 2022 | 25.15 | 25.41 | 24.92 | 25.32 | 24,321,190 | +0.12(+0.46%) |
Dec 22, 2022 | 25.67 | 25.67 | 24.60 | 25.20 | 48,906,524 | -0.83(-3.21%) |
Dec 21, 2022 | 25.80 | 26.17 | 25.79 | 26.04 | 28,943,956 | +0.38(+1.48%) |
Dec 20, 2022 | 25.74 | 26.07 | 25.64 | 25.66 | 32,807,974 | -0.34(-1.31%) |
Dec 19, 2022 | 26.10 | 26.17 | 25.72 | 26.00 | 38,763,900 | -0.13(-0.48%) |
Dec 16, 2022 | 26.20 | 26.33 | 25.67 | 26.12 | 83,581,592 | -0.22(-0.85%) |
Dec 15, 2022 | 27.11 | 27.17 | 26.32 | 26.35 | 47,056,956 | -1.08(-3.93%) |
Dec 14, 2022 | 27.67 | 28.26 | 27.18 | 27.42 | 38,252,096 | -0.46(-1.64%) |
Dec 13, 2022 | 28.91 | 29.20 | 27.53 | 27.88 | 60,321,288 | +0.04(+0.14%) |
Dec 12, 2022 | 27.30 | 27.86 | 27.03 | 27.84 | 36,178,060 | +0.44(+1.59%) |
Dec 09, 2022 | 27.55 | 27.93 | 27.36 | 27.40 | 26,423,678 | -0.19(-0.70%) |
Dec 08, 2022 | 27.48 | 27.75 | 27.23 | 27.60 | 29,340,432 | +0.11(+0.39%) |
Dec 07, 2022 | 27.44 | 27.70 | 27.32 | 27.49 | 29,087,234 | -0.26(-0.94%) |
Dec 06, 2022 | 28.33 | 28.44 | 27.50 | 27.75 | 28,546,818 | -0.55(-1.95%) |
Dec 05, 2022 | 28.55 | 28.87 | 28.03 | 28.31 | 35,067,896 | -0.23(-0.82%) |
Dec 02, 2022 | 28.31 | 28.56 | 27.86 | 28.54 | 32,508,544 | -0.41(-1.41%) |
Dec 01, 2022 | 29.34 | 29.58 | 28.65 | 28.95 | 40,067,524 | -0.23(-0.80%) |
Nov 30, 2022 | 27.92 | 29.19 | 27.38 | 29.18 | 74,227,864 | +1.14(+4.05%) |
Nov 29, 2022 | 28.00 | 28.32 | 27.89 | 28.04 | 25,089,286 | +0.17(+0.61%) |
Nov 28, 2022 | 28.24 | 28.33 | 27.70 | 27.87 | 29,130,230 | -0.60(-2.10%) |
Nov 25, 2022 | 28.80 | 28.80 | 28.47 | 28.47 | 11,660,107 | -0.32(-1.11%) |
Nov 23, 2022 | 28.85 | 29.19 | 28.62 | 28.79 | 23,850,046 | -0.15(-0.50%) |
Nov 22, 2022 | 28.28 | 28.98 | 28.20 | 28.94 | 26,358,838 | +0.85(+3.04%) |
Nov 21, 2022 | 28.78 | 28.84 | 28.05 | 28.08 | 37,168,488 | -0.90(-3.11%) |
Nov 18, 2022 | 29.36 | 29.36 | 28.73 | 28.99 | 27,996,086 | -0.02(-0.07%) |
Nov 17, 2022 | 28.21 | 29.06 | 28.14 | 29.01 | 32,959,170 | +0.35(+1.22%) |
Nov 16, 2022 | 29.22 | 29.34 | 28.57 | 28.66 | 36,653,872 | -1.14(-3.84%) |
Nov 15, 2022 | 30.17 | 30.41 | 29.27 | 29.80 | 42,155,616 | +0.35(+1.19%) |
Nov 14, 2022 | 29.44 | 30.07 | 29.29 | 29.45 | 40,586,620 | -0.08(-0.26%) |
Nov 11, 2022 | 28.06 | 29.72 | 28.02 | 29.53 | 51,346,648 | +0.65(+2.25%) |
Nov 10, 2022 | 28.02 | 28.95 | 27.80 | 28.88 | 64,822,368 | +2.17(+8.14%) |
Nov 09, 2022 | 27.38 | 27.46 | 26.71 | 26.71 | 31,434,518 | -0.93(-3.37%) |
Nov 08, 2022 | 27.90 | 28.09 | 27.10 | 27.64 | 37,596,244 | +0.07(+0.25%) |
Nov 07, 2022 | 27.52 | 27.62 | 27.06 | 27.57 | 35,407,456 | +0.18(+0.67%) |
Nov 04, 2022 | 26.75 | 27.40 | 26.60 | 27.38 | 44,365,788 | +1.16(+4.42%) |
Nov 03, 2022 | 26.28 | 26.69 | 26.01 | 26.22 | 41,428,604 | -0.03(-0.11%) |
Nov 02, 2022 | 27.07 | 26.24 | 26.25 | 54,245,308 | -0.84(-3.11%) | |
Nov 01, 2022 | 27.57 | 27.62 | 26.70 | 27.10 | 46,385,192 | -0.12(-0.46%) |
Oct 31, 2022 | 27.84 | 27.94 | 26.86 | 27.22 | 62,145,668 | -0.61(-2.20%) |
Oct 28, 2022 | 26.97 | 27.98 | 26.67 | 27.83 | 95,769,432 | +2.68(+10.66%) |
Oct 27, 2022 | 26.28 | 26.42 | 25.02 | 25.15 | 58,695,332 | -0.90(-3.45%) |
Oct 26, 2022 | 26.03 | 26.62 | 25.84 | 26.05 | 38,806,576 | -0.19(-0.73%) |
Oct 25, 2022 | 26.02 | 26.38 | 25.85 | 26.24 | 33,596,452 | +0.22(+0.85%) |
Oct 24, 2022 | 25.61 | 26.31 | 25.39 | 26.02 | 45,777,120 | +0.20(+0.78%) |
Oct 21, 2022 | 24.75 | 25.90 | 24.69 | 25.82 | 55,439,540 | +0.85(+3.41%) |
Oct 20, 2022 | 25.04 | 25.80 | 24.84 | 24.97 | 34,707,228 | +0.08(+0.31%) |
Oct 19, 2022 | 24.65 | 25.13 | 24.60 | 24.89 | 35,379,212 | +0.12(+0.50%) |
Oct 18, 2022 | 25.60 | 25.81 | 24.45 | 24.77 | 53,373,808 | -0.53(-2.08%) |
Oct 17, 2022 | 25.19 | 25.61 | 25.06 | 25.30 | 41,142,080 | +0.49(+1.97%) |
Oct 14, 2022 | 25.33 | 25.50 | 24.66 | 24.81 | 50,327,120 | -0.49(-1.93%) |
Oct 13, 2022 | 23.67 | 25.69 | 23.54 | 25.30 | 65,238,604 | +1.04(+4.30%) |
Oct 12, 2022 | 23.98 | 24.43 | 23.61 | 24.25 | 41,386,412 | +0.28(+1.16%) |
Oct 11, 2022 | 23.95 | 24.40 | 23.64 | 23.97 | 50,260,988 | -0.15(-0.63%) |
Oct 10, 2022 | 24.84 | 24.88 | 24.02 | 24.13 | 45,313,904 | -0.50(-2.02%) |
Oct 07, 2022 | 25.06 | 25.16 | 24.56 | 24.63 | 59,757,416 | -1.40(-5.37%) |
Oct 06, 2022 | 26.27 | 26.58 | 25.85 | 26.02 | 35,450,516 | -0.44(-1.66%) |
Oct 05, 2022 | 26.20 | 26.66 | 25.75 | 26.46 | 31,442,476 | -0.06(-0.22%) |
Oct 04, 2022 | 26.25 | 26.61 | 25.94 | 26.52 | 44,302,068 | +0.70(+2.71%) |
Oct 03, 2022 | 25.21 | 26.09 | 24.96 | 25.82 | 46,037,012 | +1.15(+4.66%) |
Sep 30, 2022 | 25.18 | 25.44 | 24.65 | 24.67 | 45,767,780 | -0.58(-2.31%) |
Sep 29, 2022 | 25.64 | 25.64 | 25.07 | 25.26 | 43,675,320 | -0.72(-2.76%) |
Sep 28, 2022 | 25.72 | 26.12 | 25.47 | 25.98 | 42,219,980 | +0.23(+0.89%) |
Sep 27, 2022 | 26.23 | 26.42 | 25.49 | 25.75 | 46,254,316 | -0.08(-0.30%) |
Sep 26, 2022 | 26.39 | 26.52 | 25.72 | 25.82 | 46,765,344 | -0.53(-2.00%) |
Sep 23, 2022 | 26.71 | 26.71 | 26.03 | 26.35 | 45,423,228 | -0.53(-1.96%) |
Sep 22, 2022 | 27.19 | 27.29 | 26.85 | 26.88 | 37,662,904 | -0.38(-1.41%) |
Sep 21, 2022 | 27.91 | 28.33 | 27.25 | 27.26 | 41,781,412 | -0.47(-1.69%) |
Sep 20, 2022 | 27.83 | 27.92 | 27.49 | 27.73 | 32,503,790 | -0.46(-1.63%) |
Sep 19, 2022 | 27.79 | 28.25 | 27.67 | 28.19 | 34,611,248 | +0.19(+0.68%) |
Sep 16, 2022 | 27.48 | 28.07 | 27.21 | 28.00 | 76,045,024 | +0.38(+1.39%) |
Sep 15, 2022 | 27.91 | 28.16 | 27.49 | 27.61 | 41,654,572 | -0.33(-1.17%) |
Sep 14, 2022 | 28.29 | 28.50 | 27.78 | 27.94 | 42,553,236 | -0.11(-0.38%) |
Sep 13, 2022 | 29.52 | 29.61 | 28.01 | 28.04 | 74,559,136 | -2.17(-7.19%) |
Sep 12, 2022 | 30.39 | 30.50 | 29.78 | 30.22 | 39,992,552 | +0.10(+0.32%) |
Sep 09, 2022 | 29.86 | 30.16 | 29.75 | 30.12 | 35,616,256 | +0.68(+2.31%) |
Sep 08, 2022 | 29.08 | 29.53 | 28.64 | 29.44 | 39,009,844 | +0.10(+0.33%) |
Sep 07, 2022 | 29.13 | 29.48 | 28.77 | 29.35 | 38,980,728 | +0.28(+0.95%) |
Sep 06, 2022 | 30.05 | 30.05 | 29.04 | 29.07 | 49,054,288 | -0.82(-2.75%) |
Sep 02, 2022 | 30.84 | 31.00 | 29.74 | 29.89 | 36,467,192 | -0.52(-1.70%) |
Sep 01, 2022 | 30.23 | 30.47 | 29.81 | 30.41 | 38,049,092 | -0.13(-0.44%) |
Aug 31, 2022 | 31.00 | 31.01 | 30.42 | 30.54 | 45,870,440 | -0.34(-1.12%) |
Aug 30, 2022 | 31.63 | 31.66 | 30.78 | 30.89 | 41,936,816 | -0.65(-2.06%) |
Aug 29, 2022 | 31.81 | 31.99 | 31.41 | 31.54 | 34,414,084 | -0.40(-1.26%) |
Aug 26, 2022 | 33.46 | 33.54 | 31.93 | 31.94 | 46,844,296 | -1.46(-4.39%) |
Aug 25, 2022 | 32.43 | 33.44 | 32.38 | 33.41 | 31,112,860 | +0.99(+3.04%) |
Aug 24, 2022 | 32.52 | 32.54 | 32.17 | 32.42 | 26,204,192 | -0.09(-0.27%) |
Aug 23, 2022 | 32.53 | 32.93 | 32.47 | 32.51 | 32,033,956 | +0.11(+0.32%) |
Aug 22, 2022 | 33.51 | 33.57 | 32.30 | 32.40 | 53,250,652 | -1.47(-4.35%) |
Aug 19, 2022 | 34.28 | 34.49 | 33.69 | 33.88 | 32,822,038 | -0.79(-2.27%) |
Aug 18, 2022 | 34.16 | 34.78 | 34.06 | 34.66 | 25,678,174 | +0.40(+1.17%) |
Aug 17, 2022 | 34.29 | 34.54 | 33.77 | 34.26 | 30,465,282 | -0.39(-1.13%) |
Aug 16, 2022 | 34.62 | 35.02 | 34.18 | 34.65 | 26,104,672 | -0.14(-0.41%) |
Aug 15, 2022 | 34.56 | 34.88 | 34.19 | 34.79 | 26,523,436 | +0.22(+0.64%) |
Aug 12, 2022 | 34.28 | 34.60 | 34.15 | 34.57 | 39,349,008 | +0.50(+1.46%) |
Aug 11, 2022 | 34.12 | 34.75 | 33.98 | 34.08 | 37,143,684 | +0.21(+0.62%) |
Aug 10, 2022 | 33.50 | 33.89 | 33.12 | 33.87 | 44,091,332 | +0.81(+2.46%) |
Aug 09, 2022 | 33.72 | 33.80 | 32.94 | 33.05 | 50,321,488 | -0.82(-2.43%) |
Aug 08, 2022 | 33.86 | 34.43 | 33.70 | 33.88 | 43,418,472 | -0.01(-0.03%) |
Aug 05, 2022 | 33.85 | 34.17 | 33.68 | 33.88 | 42,028,924 | -0.26(-0.76%) |
Aug 04, 2022 | 34.48 | 34.56 | 33.86 | 34.14 | 56,456,584 | -0.47(-1.37%) |
Aug 03, 2022 | 34.21 | 34.68 | 33.42 | 34.62 | 62,768,584 | +0.48(+1.42%) |
Aug 02, 2022 | 34.68 | 34.75 | 34.12 | 34.13 | 56,837,480 | -0.90(-2.57%) |
Aug 01, 2022 | 34.17 | 35.73 | 34.17 | 35.03 | 55,409,372 | +0.62(+1.79%) |
Jul 29, 2022 | 33.74 | 34.71 | 33.40 | 34.42 | 132,285,080 | -3.22(-8.56%) |
Jul 28, 2022 | 38.00 | 38.03 | 37.01 | 37.64 | 59,571,996 | -0.45(-1.17%) |
Jul 27, 2022 | 37.22 | 38.32 | 37.19 | 38.09 | 44,912,296 | +1.16(+3.13%) |
Jul 26, 2022 | 37.06 | 37.50 | 36.85 | 36.93 | 37,858,524 | -0.19(-0.51%) |
Jul 25, 2022 | 37.23 | 37.36 | 36.54 | 37.12 | 34,024,324 | -0.04(-0.10%) |
Jul 22, 2022 | 38.27 | 38.40 | 36.91 | 37.16 | 43,623,268 | -1.34(-3.47%) |
Jul 21, 2022 | 38.40 | 38.53 | 37.75 | 38.49 | 31,274,676 | +0.05(+0.12%) |
Jul 20, 2022 | 38.11 | 38.55 | 37.50 | 38.45 | 38,382,284 | +0.32(+0.85%) |
Jul 19, 2022 | 37.27 | 38.61 | 37.20 | 38.12 | 55,920,088 | +1.43(+3.90%) |
Jul 18, 2022 | 37.06 | 37.29 | 36.52 | 36.69 | 32,496,898 | +0.09(+0.23%) |
Jul 15, 2022 | 36.28 | 36.66 | 35.76 | 36.61 | 34,700,428 | +0.86(+2.41%) |
Jul 14, 2022 | 35.06 | 36.17 | 34.40 | 35.75 | 38,699,004 | +0.47(+1.34%) |
Jul 13, 2022 | 34.77 | 35.48 | 34.71 | 35.27 | 28,608,096 | +0.00(+0.00%) |
Jul 12, 2022 | 35.69 | 35.74 | 35.06 | 35.27 | 32,218,384 | +0.01(+0.03%) |
Jul 11, 2022 | 35.70 | 35.71 | 35.10 | 35.26 | 27,368,590 | -0.75(-2.08%) |
Jul 08, 2022 | 35.70 | 36.15 | 35.44 | 36.01 | 23,829,192 | -0.14(-0.39%) |
Jul 07, 2022 | 35.92 | 36.33 | 35.76 | 36.15 | 34,956,060 | +1.09(+3.11%) |
Jul 06, 2022 | 34.90 | 35.47 | 34.56 | 35.06 | 27,695,488 | +0.28(+0.82%) |
Jul 05, 2022 | 34.06 | 34.83 | 33.69 | 34.78 | 35,046,440 | +0.33(+0.96%) |
Jul 01, 2022 | 35.16 | 35.26 | 34.01 | 34.45 | 42,860,912 | -1.01(-2.86%) |
Jun 30, 2022 | 35.27 | 36.02 | 34.81 | 35.46 | 37,069,188 | +0.11(+0.32%) |
Jun 29, 2022 | 35.58 | 35.64 | 35.09 | 35.35 | 26,852,312 | -0.46(-1.30%) |
Jun 28, 2022 | 36.57 | 36.99 | 35.77 | 35.81 | 39,913,972 | -0.81(-2.20%) |
Jun 27, 2022 | 36.84 | 37.02 | 36.47 | 36.62 | 31,205,702 | +0.02(+0.05%) |
Jun 24, 2022 | 35.88 | 36.63 | 35.77 | 36.60 | 40,257,600 | +1.14(+3.21%) |
Jun 23, 2022 | 35.65 | 35.66 | 34.99 | 35.46 | 31,810,864 | +0.03(+0.08%) |
Jun 22, 2022 | 35.38 | 35.80 | 35.28 | 35.43 | 34,367,760 | -0.33(-0.93%) |
Jun 21, 2022 | 35.41 | 36.04 | 35.38 | 35.76 | 35,880,016 | +0.72(+2.06%) |
Jun 17, 2022 | 35.53 | 36.13 | 34.69 | 35.04 | 75,318,960 | -0.35(-0.99%) |
Jun 16, 2022 | 35.73 | 35.82 | 35.01 | 35.39 | 48,072,224 | -1.24(-3.39%) |
Jun 15, 2022 | 36.55 | 37.13 | 35.94 | 36.64 | 39,714,648 | +0.68(+1.90%) |
Jun 14, 2022 | 36.03 | 36.21 | 35.58 | 35.95 | 33,060,578 | +0.15(+0.42%) |
Jun 13, 2022 | 36.54 | 36.79 | 35.71 | 35.80 | 53,091,852 | -1.34(-3.60%) |
Jun 10, 2022 | 37.77 | 37.99 | 37.14 | 37.14 | 45,452,856 | -0.79(-2.07%) |
Jun 09, 2022 | 38.87 | 39.20 | 37.93 | 37.93 | 41,179,004 | -1.16(-2.96%) |
Jun 08, 2022 | 40.05 | 40.06 | 38.89 | 39.08 | 62,914,276 | -2.18(-5.28%) |
Jun 07, 2022 | 40.82 | 41.32 | 40.44 | 41.26 | 26,505,808 | +0.18(+0.44%) |
Jun 06, 2022 | 41.53 | 41.75 | 40.84 | 41.08 | 26,831,950 | -0.05(-0.12%) |
Jun 03, 2022 | 41.80 | 41.94 | 41.08 | 41.13 | 34,998,352 | -1.37(-3.23%) |
Jun 02, 2022 | 41.89 | 42.54 | 41.65 | 42.50 | 33,362,844 | +0.69(+1.66%) |