Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2023 | 37.28 | 37.51 | 37.02 | 37.44 | 6,398,840 | +0.48(+1.29%) |
Jun 29, 2023 | 37.55 | 37.68 | 36.87 | 36.96 | 4,103,094 | -0.73(-1.93%) |
Jun 28, 2023 | 37.95 | 38.05 | 37.40 | 37.69 | 3,014,343 | -0.40(-1.04%) |
Jun 27, 2023 | 37.79 | 38.63 | 37.79 | 38.09 | 6,181,768 | +0.28(+0.74%) |
Jun 26, 2023 | 37.40 | 38.03 | 37.40 | 37.81 | 2,828,822 | +0.47(+1.25%) |
Jun 23, 2023 | 37.50 | 37.78 | 37.23 | 37.34 | 5,114,676 | -0.48(-1.26%) |
Jun 22, 2023 | 38.45 | 38.62 | 37.60 | 37.82 | 3,354,583 | -0.56(-1.47%) |
Jun 21, 2023 | 38.24 | 38.69 | 38.08 | 38.38 | 2,538,573 | +0.10(+0.25%) |
Jun 20, 2023 | 38.69 | 39.11 | 38.28 | 38.28 | 3,354,551 | -0.57(-1.47%) |
Jun 16, 2023 | 39.34 | 39.44 | 38.67 | 38.85 | 6,424,455 | -0.53(-1.36%) |
Jun 15, 2023 | 38.84 | 39.49 | 38.80 | 39.39 | 3,919,175 | +0.44(+1.12%) |
Jun 14, 2023 | 39.26 | 39.74 | 38.66 | 38.95 | 4,446,526 | -0.07(-0.17%) |
Jun 13, 2023 | 38.59 | 39.17 | 38.57 | 39.02 | 4,624,144 | +0.30(+0.78%) |
Jun 12, 2023 | 38.50 | 38.80 | 38.18 | 38.72 | 4,364,499 | +0.26(+0.68%) |
Jun 09, 2023 | 38.69 | 38.86 | 38.20 | 38.46 | 4,359,037 | -0.22(-0.58%) |
Jun 08, 2023 | 38.48 | 38.72 | 38.23 | 38.68 | 4,003,249 | +0.24(+0.63%) |
Jun 07, 2023 | 37.52 | 38.72 | 37.49 | 38.44 | 5,748,855 | +1.08(+2.88%) |
Jun 06, 2023 | 36.72 | 37.39 | 36.61 | 37.36 | 10,863,980 | +0.52(+1.42%) |
Jun 05, 2023 | 36.96 | 37.08 | 36.55 | 36.84 | 7,767,526 | -0.39(-1.04%) |
Jun 02, 2023 | 36.48 | 37.36 | 36.44 | 37.22 | 8,977,038 | +0.89(+2.44%) |
Jun 01, 2023 | 36.07 | 36.54 | 35.68 | 36.34 | 5,556,785 | +0.54(+1.51%) |
May 31, 2023 | 36.78 | 36.98 | 35.75 | 35.80 | 10,515,047 | -1.05(-2.85%) |
May 30, 2023 | 36.47 | 37.06 | 36.32 | 36.85 | 5,116,952 | +0.55(+1.51%) |
May 26, 2023 | 36.28 | 36.42 | 35.96 | 36.30 | 3,120,029 | +0.21(+0.59%) |
May 25, 2023 | 36.15 | 36.40 | 35.87 | 36.09 | 4,984,559 | -0.12(-0.32%) |
May 24, 2023 | 36.81 | 36.81 | 36.03 | 36.20 | 4,636,317 | -0.75(-2.03%) |
May 23, 2023 | 37.08 | 37.62 | 36.94 | 36.95 | 6,156,940 | -0.20(-0.54%) |
May 22, 2023 | 37.26 | 37.39 | 36.73 | 37.16 | 3,222,991 | +0.02(+0.05%) |
May 19, 2023 | 37.10 | 37.38 | 36.99 | 37.14 | 5,216,164 | +0.16(+0.44%) |
May 18, 2023 | 35.90 | 37.00 | 35.90 | 36.97 | 6,128,292 | +1.26(+3.53%) |
May 17, 2023 | 35.10 | 35.80 | 34.89 | 35.71 | 3,332,025 | +0.89(+2.54%) |
May 16, 2023 | 34.52 | 34.95 | 34.36 | 34.83 | 3,242,159 | +0.22(+0.64%) |
May 15, 2023 | 35.44 | 35.44 | 34.32 | 34.60 | 4,296,419 | -0.79(-2.23%) |
May 12, 2023 | 35.05 | 35.47 | 34.94 | 35.39 | 5,898,149 | +0.49(+1.41%) |
May 11, 2023 | 34.44 | 35.09 | 34.44 | 34.90 | 7,796,843 | +0.38(+1.12%) |
May 10, 2023 | 34.73 | 34.89 | 34.23 | 34.52 | 5,149,557 | +0.02(+0.06%) |
May 09, 2023 | 34.73 | 34.84 | 34.48 | 34.50 | 4,295,596 | -0.28(-0.80%) |
May 08, 2023 | 34.62 | 34.87 | 34.34 | 34.78 | 3,342,422 | +0.52(+1.52%) |
May 05, 2023 | 33.35 | 34.31 | 33.31 | 34.26 | 4,333,423 | +1.32(+4.00%) |
May 04, 2023 | 32.75 | 33.12 | 32.13 | 32.94 | 6,301,545 | -0.42(-1.27%) |
May 03, 2023 | 34.42 | 34.57 | 33.29 | 33.36 | 7,597,932 | -0.94(-2.75%) |
May 02, 2023 | 34.73 | 34.78 | 33.91 | 34.31 | 7,204,976 | -0.49(-1.41%) |
May 01, 2023 | 34.41 | 35.03 | 34.36 | 34.80 | 4,026,097 | +0.40(+1.18%) |
Apr 28, 2023 | 33.47 | 34.56 | 33.46 | 34.39 | 4,650,345 | +0.50(+1.48%) |
Apr 27, 2023 | 34.22 | 34.39 | 32.63 | 33.89 | 6,622,687 | -1.29(-3.67%) |
Apr 26, 2023 | 35.53 | 35.84 | 35.16 | 35.18 | 6,442,585 | -0.43(-1.22%) |
Apr 25, 2023 | 35.84 | 35.84 | 35.37 | 35.62 | 3,168,440 | -0.36(-0.99%) |
Apr 24, 2023 | 36.14 | 36.27 | 35.82 | 35.97 | 3,087,938 | -0.13(-0.35%) |
Apr 21, 2023 | 35.95 | 36.10 | 35.50 | 36.10 | 15,583,845 | +0.19(+0.54%) |
Apr 20, 2023 | 35.81 | 36.06 | 35.75 | 35.90 | 4,202,675 | -0.18(-0.51%) |
Apr 19, 2023 | 36.85 | 36.90 | 35.94 | 36.09 | 4,844,811 | -0.89(-2.40%) |
Apr 18, 2023 | 36.98 | 37.14 | 36.85 | 36.97 | 3,505,537 | +0.33(+0.89%) |
Apr 17, 2023 | 36.52 | 36.73 | 36.29 | 36.65 | 4,097,069 | +0.18(+0.50%) |
Apr 14, 2023 | 36.32 | 36.61 | 36.19 | 36.46 | 4,034,210 | -0.09(-0.24%) |
Apr 13, 2023 | 36.24 | 36.59 | 35.94 | 36.55 | 3,920,025 | +0.50(+1.39%) |
Apr 12, 2023 | 36.10 | 36.42 | 35.89 | 36.05 | 2,768,757 | +0.17(+0.48%) |
Apr 11, 2023 | 35.81 | 36.28 | 35.63 | 35.88 | 3,325,633 | +0.19(+0.54%) |
Apr 10, 2023 | 35.34 | 35.79 | 35.25 | 35.68 | 3,403,740 | +0.08(+0.22%) |
Apr 06, 2023 | 35.52 | 35.73 | 35.25 | 35.61 | 4,522,185 | -0.04(-0.11%) |
Apr 05, 2023 | 35.71 | 35.81 | 34.81 | 35.64 | 5,519,989 | -0.39(-1.07%) |
Apr 04, 2023 | 36.28 | 36.54 | 35.80 | 36.03 | 3,480,382 | -0.13(-0.37%) |
Apr 03, 2023 | 35.83 | 36.28 | 35.78 | 36.16 | 4,724,047 | +0.32(+0.89%) |
Mar 31, 2023 | 35.28 | 35.91 | 35.22 | 35.85 | 3,360,914 | +0.75(+2.14%) |
Mar 30, 2023 | 34.81 | 35.14 | 34.67 | 35.10 | 3,981,218 | +1.10(+3.23%) |
Mar 29, 2023 | 33.77 | 34.04 | 33.61 | 34.00 | 3,755,040 | +0.08(+0.23%) |
Mar 28, 2023 | 34.09 | 34.41 | 33.86 | 33.92 | 3,121,374 | -0.26(-0.76%) |
Mar 27, 2023 | 34.15 | 34.53 | 33.86 | 34.18 | 2,954,793 | +0.45(+1.34%) |
Mar 24, 2023 | 33.35 | 33.75 | 33.08 | 33.73 | 5,010,573 | +0.01(+0.03%) |
Mar 23, 2023 | 33.35 | 34.19 | 33.24 | 33.72 | 3,843,271 | +0.53(+1.60%) |
Mar 22, 2023 | 34.17 | 34.19 | 33.17 | 33.19 | 2,902,924 | -0.88(-2.57%) |
Mar 21, 2023 | 33.85 | 34.12 | 33.77 | 34.07 | 2,417,176 | +0.65(+1.96%) |
Mar 20, 2023 | 32.63 | 33.64 | 32.58 | 33.41 | 4,330,708 | +0.94(+2.91%) |
Mar 17, 2023 | 32.46 | 32.59 | 32.03 | 32.47 | 10,751,068 | -0.31(-0.94%) |
Mar 16, 2023 | 31.52 | 32.81 | 31.39 | 32.78 | 5,973,927 | +0.80(+2.50%) |
Mar 15, 2023 | 32.13 | 32.23 | 31.44 | 31.98 | 6,047,532 | -0.77(-2.35%) |
Mar 14, 2023 | 32.65 | 32.77 | 32.10 | 32.75 | 4,662,096 | +0.78(+2.44%) |
Mar 13, 2023 | 32.05 | 32.64 | 31.77 | 31.97 | 5,596,087 | -0.54(-1.66%) |
Mar 10, 2023 | 32.91 | 33.06 | 32.27 | 32.51 | 3,698,325 | -0.46(-1.40%) |
Mar 09, 2023 | 33.72 | 33.72 | 32.93 | 32.97 | 2,602,119 | -0.67(-2.00%) |
Mar 08, 2023 | 33.76 | 33.89 | 33.35 | 33.64 | 2,454,606 | -0.01(-0.03%) |
Mar 07, 2023 | 34.33 | 34.44 | 33.59 | 33.65 | 2,996,775 | -0.65(-1.91%) |
Mar 06, 2023 | 34.49 | 34.59 | 34.07 | 34.31 | 2,808,815 | -0.06(-0.17%) |
Mar 03, 2023 | 34.46 | 34.48 | 34.00 | 34.36 | 2,533,821 | +0.05(+0.14%) |
Mar 02, 2023 | 33.97 | 34.35 | 33.63 | 34.32 | 2,923,325 | +0.08(+0.22%) |
Mar 01, 2023 | 34.10 | 34.50 | 33.92 | 34.24 | 3,988,197 | +0.03(+0.08%) |
Feb 28, 2023 | 34.31 | 34.59 | 34.09 | 34.21 | 4,931,907 | -0.10(-0.28%) |
Feb 27, 2023 | 34.83 | 34.86 | 34.22 | 34.31 | 3,361,680 | -0.25(-0.72%) |
Feb 24, 2023 | 34.60 | 34.72 | 34.31 | 34.55 | 2,517,998 | -0.42(-1.20%) |
Feb 23, 2023 | 35.03 | 35.13 | 34.74 | 34.97 | 2,390,747 | +0.12(+0.36%) |
Feb 22, 2023 | 34.91 | 35.34 | 34.78 | 34.85 | 2,449,359 | -0.06(-0.16%) |
Feb 21, 2023 | 35.34 | 35.47 | 34.87 | 34.91 | 3,251,515 | -0.74(-2.09%) |
Feb 17, 2023 | 35.54 | 35.74 | 35.41 | 35.65 | 1,857,084 | +0.15(+0.43%) |
Feb 16, 2023 | 35.23 | 35.78 | 35.20 | 35.50 | 2,363,106 | -0.27(-0.75%) |
Feb 15, 2023 | 35.64 | 35.80 | 35.58 | 35.77 | 2,363,781 | -0.10(-0.27%) |
Feb 14, 2023 | 35.82 | 36.08 | 35.59 | 35.86 | 2,514,129 | +0.04(+0.11%) |
Feb 13, 2023 | 35.45 | 35.89 | 34.99 | 35.82 | 3,272,525 | +0.39(+1.10%) |
Feb 10, 2023 | 35.28 | 35.72 | 35.16 | 35.43 | 4,538,215 | +0.01(+0.03%) |
Feb 09, 2023 | 36.58 | 37.43 | 34.76 | 35.42 | 6,725,973 | -1.00(-2.75%) |
Feb 08, 2023 | 37.09 | 37.62 | 36.36 | 36.43 | 6,280,022 | -0.75(-2.03%) |
Feb 07, 2023 | 37.37 | 37.53 | 36.72 | 37.18 | 4,468,222 | -0.35(-0.94%) |
Feb 06, 2023 | 37.13 | 37.69 | 37.11 | 37.53 | 4,680,288 | +0.21(+0.56%) |
Feb 03, 2023 | 36.70 | 37.71 | 36.70 | 37.32 | 4,629,112 | +0.32(+0.88%) |
Feb 02, 2023 | 35.51 | 37.13 | 35.51 | 37.00 | 4,972,185 | +1.62(+4.59%) |
Feb 01, 2023 | 34.68 | 35.55 | 34.56 | 35.38 | 2,630,408 | +0.58(+1.67%) |
Jan 31, 2023 | 34.45 | 34.79 | 34.34 | 34.79 | 7,829,573 | +0.49(+1.42%) |
Jan 30, 2023 | 33.93 | 34.44 | 33.89 | 34.31 | 2,511,029 | +0.15(+0.45%) |
Jan 27, 2023 | 34.15 | 34.36 | 33.96 | 34.15 | 3,456,378 | -0.18(-0.53%) |
Jan 26, 2023 | 34.68 | 34.81 | 34.22 | 34.34 | 4,209,134 | -0.31(-0.91%) |
Jan 25, 2023 | 34.69 | 34.81 | 34.50 | 34.65 | 2,876,666 | -0.16(-0.47%) |
Jan 24, 2023 | 35.10 | 35.28 | 34.55 | 34.81 | 2,910,920 | -0.03(-0.08%) |
Jan 23, 2023 | 34.64 | 35.06 | 34.57 | 34.84 | 1,840,987 | +0.25(+0.72%) |
Jan 20, 2023 | 33.86 | 34.64 | 33.59 | 34.59 | 3,026,510 | +0.91(+2.69%) |
Jan 19, 2023 | 33.80 | 33.92 | 33.41 | 33.69 | 3,208,287 | -0.30(-0.87%) |
Jan 18, 2023 | 33.99 | 34.23 | 33.79 | 33.98 | 2,934,993 | +0.03(+0.08%) |
Jan 17, 2023 | 34.21 | 34.34 | 33.78 | 33.95 | 2,285,956 | -0.36(-1.06%) |
Jan 13, 2023 | 33.97 | 34.41 | 33.84 | 34.32 | 1,729,310 | +0.03(+0.08%) |
Jan 12, 2023 | 34.50 | 34.55 | 34.15 | 34.29 | 2,340,356 | -0.05(-0.14%) |
Jan 11, 2023 | 34.19 | 34.35 | 33.86 | 34.34 | 2,259,508 | +0.28(+0.81%) |
Jan 10, 2023 | 33.93 | 34.12 | 33.70 | 34.06 | 2,251,897 | +0.13(+0.39%) |
Jan 09, 2023 | 34.14 | 34.30 | 33.74 | 33.92 | 3,351,196 | -0.14(-0.42%) |
Jan 06, 2023 | 33.88 | 34.20 | 33.77 | 34.07 | 2,455,998 | +0.45(+1.33%) |
Jan 05, 2023 | 33.40 | 33.70 | 33.17 | 33.62 | 3,059,272 | +0.51(+1.53%) |
Jan 04, 2023 | 32.45 | 33.26 | 32.45 | 33.11 | 3,076,476 | +0.87(+2.69%) |
Jan 03, 2023 | 32.42 | 32.61 | 32.00 | 32.25 | 3,138,528 | +0.46(+1.44%) |
Dec 30, 2022 | 31.76 | 31.94 | 31.53 | 31.79 | 2,536,236 | -0.26(-0.80%) |
Dec 29, 2022 | 31.64 | 32.22 | 31.59 | 32.04 | 1,712,740 | +0.63(+2.00%) |
Dec 28, 2022 | 31.99 | 32.25 | 31.40 | 31.42 | 1,875,930 | -0.65(-2.02%) |
Dec 27, 2022 | 31.74 | 32.34 | 31.63 | 32.06 | 2,616,014 | +0.17(+0.54%) |
Dec 23, 2022 | 31.29 | 31.95 | 31.21 | 31.89 | 1,979,241 | +0.58(+1.86%) |
Dec 22, 2022 | 31.07 | 31.32 | 30.67 | 31.31 | 2,450,809 | -0.09(-0.27%) |
Dec 21, 2022 | 31.26 | 31.59 | 31.21 | 31.40 | 1,898,769 | +0.40(+1.29%) |
Dec 20, 2022 | 30.70 | 31.13 | 30.65 | 31.00 | 2,362,974 | +0.30(+0.96%) |
Dec 19, 2022 | 31.09 | 31.37 | 30.48 | 30.70 | 2,556,327 | -0.28(-0.89%) |
Dec 16, 2022 | 30.66 | 31.12 | 30.59 | 30.98 | 7,007,277 | -0.15(-0.49%) |
Dec 15, 2022 | 31.29 | 31.53 | 30.94 | 31.13 | 4,686,540 | -0.79(-2.48%) |
Dec 14, 2022 | 31.95 | 32.52 | 31.69 | 31.92 | 4,371,864 | -0.03(-0.09%) |
Dec 13, 2022 | 32.13 | 32.33 | 31.59 | 31.95 | 4,857,360 | +0.59(+1.89%) |
Dec 12, 2022 | 30.54 | 31.37 | 30.39 | 31.36 | 2,898,717 | +0.75(+2.46%) |
Dec 09, 2022 | 30.54 | 30.93 | 30.38 | 30.60 | 1,851,066 | -0.08(-0.25%) |
Dec 08, 2022 | 30.79 | 30.93 | 30.56 | 30.68 | 3,075,506 | +0.05(+0.16%) |
Dec 07, 2022 | 31.11 | 31.12 | 30.58 | 30.63 | 4,222,499 | -0.55(-1.77%) |
Dec 06, 2022 | 31.55 | 31.74 | 30.85 | 31.19 | 3,357,032 | -0.33(-1.06%) |
Dec 05, 2022 | 31.69 | 31.84 | 31.42 | 31.52 | 2,437,358 | -0.63(-1.96%) |
Dec 02, 2022 | 32.45 | 32.65 | 31.97 | 32.15 | 2,385,196 | -0.73(-2.23%) |
Dec 01, 2022 | 32.79 | 33.05 | 32.70 | 32.88 | 4,037,957 | +0.10(+0.29%) |
Nov 30, 2022 | 32.27 | 32.80 | 31.81 | 32.79 | 6,113,633 | +0.32(+1.00%) |
Nov 29, 2022 | 32.07 | 32.53 | 32.07 | 32.46 | 3,725,951 | +0.40(+1.24%) |
Nov 28, 2022 | 32.31 | 32.35 | 31.95 | 32.07 | 2,663,269 | -0.58(-1.77%) |
Nov 25, 2022 | 32.36 | 32.64 | 32.36 | 32.64 | 1,104,317 | +0.26(+0.82%) |
Nov 23, 2022 | 31.98 | 32.45 | 31.98 | 32.38 | 2,226,441 | +0.38(+1.18%) |
Nov 22, 2022 | 31.23 | 32.10 | 31.20 | 32.00 | 3,172,559 | +0.97(+3.11%) |
Nov 21, 2022 | 31.23 | 31.28 | 31.00 | 31.04 | 2,845,481 | -0.28(-0.91%) |
Nov 18, 2022 | 31.54 | 31.67 | 31.19 | 31.32 | 2,797,233 | +0.27(+0.88%) |
Nov 17, 2022 | 30.27 | 31.07 | 30.09 | 31.05 | 2,517,911 | +0.26(+0.83%) |
Nov 16, 2022 | 31.05 | 31.20 | 30.42 | 30.79 | 3,303,976 | -0.36(-1.15%) |
Nov 15, 2022 | 31.21 | 31.49 | 30.82 | 31.15 | 2,588,411 | +0.44(+1.45%) |
Nov 14, 2022 | 30.56 | 31.19 | 30.51 | 30.70 | 4,516,723 | -0.04(-0.12%) |
Nov 11, 2022 | 29.47 | 30.82 | 29.47 | 30.74 | 4,144,806 | +1.34(+4.57%) |
Nov 10, 2022 | 29.35 | 29.60 | 29.04 | 29.40 | 3,191,727 | +1.11(+3.91%) |
Nov 09, 2022 | 28.50 | 28.96 | 28.17 | 28.29 | 4,255,602 | -0.44(-1.55%) |
Nov 08, 2022 | 28.43 | 29.14 | 28.34 | 28.74 | 4,740,169 | +0.48(+1.71%) |
Nov 07, 2022 | 28.13 | 28.32 | 27.67 | 28.25 | 3,254,935 | +0.34(+1.22%) |
Nov 04, 2022 | 27.67 | 27.93 | 27.22 | 27.91 | 2,682,193 | +0.72(+2.64%) |
Nov 03, 2022 | 27.16 | 27.26 | 26.75 | 27.19 | 3,390,362 | -0.32(-1.17%) |
Nov 02, 2022 | 27.96 | 27.47 | 27.52 | 4,784,139 | -0.70(-2.48%) | |
Nov 01, 2022 | 28.48 | 28.67 | 28.20 | 28.22 | 3,388,815 | +0.03(+0.10%) |
Oct 31, 2022 | 28.42 | 28.49 | 28.11 | 28.19 | 4,002,150 | -0.43(-1.49%) |
Oct 28, 2022 | 28.02 | 28.72 | 27.87 | 28.61 | 2,557,615 | +0.68(+2.44%) |
Oct 27, 2022 | 28.78 | 29.04 | 27.87 | 27.93 | 3,908,301 | -0.60(-2.09%) |
Oct 26, 2022 | 28.50 | 28.83 | 28.34 | 28.53 | 3,148,697 | +0.08(+0.27%) |
Oct 25, 2022 | 27.47 | 28.53 | 27.47 | 28.45 | 3,408,983 | +0.87(+3.16%) |
Oct 24, 2022 | 27.00 | 27.66 | 26.91 | 27.58 | 4,492,037 | +0.86(+3.22%) |
Oct 21, 2022 | 26.11 | 26.84 | 25.31 | 26.72 | 6,485,582 | +0.09(+0.32%) |
Oct 20, 2022 | 26.85 | 27.27 | 26.49 | 26.64 | 4,446,893 | -0.32(-1.19%) |
Oct 19, 2022 | 27.65 | 27.98 | 26.77 | 26.96 | 7,769,883 | -0.77(-2.76%) |
Oct 18, 2022 | 27.43 | 27.91 | 27.02 | 27.72 | 8,052,287 | +0.95(+3.53%) |
Oct 17, 2022 | 26.54 | 26.90 | 26.40 | 26.78 | 5,137,419 | +0.79(+3.02%) |
Oct 14, 2022 | 26.08 | 26.40 | 25.84 | 25.99 | 7,260,842 | +0.10(+0.40%) |
Oct 13, 2022 | 24.68 | 26.10 | 24.35 | 25.89 | 4,277,271 | +0.82(+3.28%) |
Oct 12, 2022 | 24.72 | 25.12 | 24.47 | 25.07 | 4,183,602 | +0.30(+1.22%) |
Oct 11, 2022 | 24.91 | 25.32 | 24.62 | 24.76 | 3,068,331 | -0.21(-0.83%) |
Oct 10, 2022 | 25.24 | 25.33 | 24.77 | 24.97 | 2,263,345 | -0.08(-0.30%) |
Oct 07, 2022 | 25.16 | 25.25 | 24.89 | 25.05 | 3,267,385 | -0.44(-1.71%) |
Oct 06, 2022 | 25.72 | 25.86 | 25.41 | 25.48 | 3,756,298 | -0.29(-1.14%) |
Oct 05, 2022 | 25.25 | 25.83 | 25.16 | 25.77 | 3,773,848 | +0.05(+0.18%) |
Oct 04, 2022 | 25.22 | 25.73 | 25.19 | 25.73 | 2,926,258 | +1.03(+4.18%) |
Oct 03, 2022 | 24.55 | 24.89 | 24.18 | 24.70 | 5,231,754 | +0.47(+1.95%) |
Sep 30, 2022 | 24.40 | 25.11 | 24.19 | 24.22 | 4,271,035 | -0.05(-0.20%) |
Sep 29, 2022 | 24.45 | 24.65 | 24.17 | 24.27 | 3,664,180 | -0.53(-2.14%) |
Sep 28, 2022 | 24.24 | 25.06 | 24.12 | 24.80 | 4,412,545 | +0.73(+3.03%) |
Sep 27, 2022 | 24.24 | 24.42 | 23.79 | 24.07 | 3,169,643 | +0.11(+0.47%) |
Sep 26, 2022 | 24.30 | 24.46 | 23.84 | 23.96 | 3,589,341 | -0.46(-1.90%) |
Sep 23, 2022 | 24.56 | 24.66 | 24.02 | 24.42 | 2,602,298 | -0.43(-1.71%) |
Sep 22, 2022 | 25.26 | 25.35 | 24.84 | 24.85 | 2,907,519 | -0.29(-1.17%) |
Sep 21, 2022 | 25.63 | 25.90 | 25.14 | 25.14 | 2,538,730 | -0.29(-1.15%) |
Sep 20, 2022 | 25.92 | 26.02 | 25.18 | 25.43 | 3,055,155 | -0.77(-2.93%) |
Sep 19, 2022 | 25.59 | 26.28 | 25.59 | 26.20 | 3,084,143 | +0.37(+1.43%) |
Sep 16, 2022 | 25.96 | 26.00 | 25.51 | 25.83 | 7,418,712 | -0.49(-1.87%) |
Sep 15, 2022 | 26.12 | 26.65 | 26.07 | 26.32 | 2,763,073 | +0.22(+0.83%) |
Sep 14, 2022 | 26.40 | 26.41 | 25.79 | 26.11 | 3,049,468 | -0.20(-0.76%) |
Sep 13, 2022 | 26.95 | 27.28 | 26.21 | 26.30 | 3,152,301 | -1.31(-4.73%) |
Sep 12, 2022 | 27.34 | 27.71 | 27.16 | 27.61 | 3,195,794 | +0.60(+2.21%) |
Sep 09, 2022 | 26.50 | 27.05 | 26.50 | 27.01 | 2,046,530 | +0.79(+3.03%) |
Sep 08, 2022 | 25.95 | 26.33 | 25.70 | 26.22 | 2,586,485 | -0.05(-0.18%) |
Sep 07, 2022 | 25.60 | 26.28 | 25.51 | 26.27 | 2,646,256 | +0.72(+2.81%) |
Sep 06, 2022 | 25.99 | 26.03 | 25.41 | 25.55 | 2,829,027 | -0.22(-0.84%) |
Sep 02, 2022 | 26.36 | 26.53 | 25.66 | 25.77 | 2,157,131 | -0.23(-0.87%) |
Sep 01, 2022 | 25.91 | 26.05 | 25.61 | 25.99 | 2,612,139 | -0.16(-0.61%) |
Aug 31, 2022 | 26.67 | 26.82 | 26.13 | 26.15 | 4,016,275 | -0.32(-1.22%) |
Aug 30, 2022 | 26.71 | 26.76 | 26.31 | 26.48 | 2,064,517 | -0.06(-0.21%) |
Aug 29, 2022 | 26.49 | 26.77 | 26.39 | 26.53 | 2,518,323 | -0.20(-0.74%) |
Aug 26, 2022 | 27.51 | 27.64 | 26.71 | 26.73 | 2,302,285 | -0.73(-2.66%) |
Aug 25, 2022 | 27.08 | 27.47 | 26.99 | 27.46 | 1,986,617 | +0.50(+1.84%) |
Aug 24, 2022 | 26.93 | 27.07 | 26.61 | 26.96 | 2,337,960 | -0.01(-0.03%) |
Aug 23, 2022 | 26.93 | 27.24 | 26.89 | 26.97 | 1,842,320 | +0.07(+0.24%) |
Aug 22, 2022 | 27.74 | 27.75 | 26.85 | 26.91 | 3,065,625 | -1.35(-4.77%) |
Aug 19, 2022 | 28.15 | 28.31 | 27.96 | 28.25 | 2,553,858 | +0.12(+0.43%) |
Aug 18, 2022 | 28.07 | 28.26 | 27.90 | 28.13 | 2,111,606 | +0.09(+0.33%) |
Aug 17, 2022 | 28.48 | 28.64 | 28.02 | 28.04 | 3,837,570 | -0.71(-2.48%) |
Aug 16, 2022 | 28.51 | 28.92 | 28.51 | 28.75 | 3,815,642 | +0.15(+0.52%) |
Aug 15, 2022 | 28.16 | 28.70 | 28.07 | 28.60 | 2,114,875 | +0.19(+0.66%) |
Aug 12, 2022 | 28.58 | 28.62 | 28.20 | 28.41 | 2,090,567 | -0.03(-0.10%) |
Aug 11, 2022 | 28.17 | 28.57 | 28.07 | 28.44 | 2,898,723 | +0.56(+2.02%) |
Aug 10, 2022 | 27.70 | 28.09 | 27.36 | 27.88 | 2,658,341 | +0.67(+2.48%) |
Aug 09, 2022 | 27.45 | 27.58 | 27.09 | 27.21 | 3,138,719 | -0.25(-0.92%) |
Aug 08, 2022 | 27.43 | 27.93 | 27.35 | 27.46 | 2,618,692 | +0.28(+1.03%) |
Aug 05, 2022 | 27.33 | 27.51 | 27.04 | 27.18 | 4,085,958 | -0.52(-1.86%) |
Aug 04, 2022 | 28.07 | 28.23 | 27.61 | 27.69 | 2,911,938 | -0.42(-1.50%) |
Aug 03, 2022 | 27.75 | 28.21 | 27.64 | 28.11 | 2,965,733 | +0.59(+2.14%) |
Aug 02, 2022 | 27.79 | 27.89 | 27.52 | 27.52 | 2,001,175 | -0.47(-1.67%) |
Aug 01, 2022 | 27.83 | 28.05 | 27.58 | 27.99 | 2,390,104 | +0.02(+0.07%) |
Jul 29, 2022 | 27.87 | 28.09 | 27.59 | 27.97 | 3,853,232 | +0.03(+0.10%) |
Jul 28, 2022 | 27.49 | 27.99 | 27.24 | 27.95 | 2,700,811 | +0.30(+1.08%) |
Jul 27, 2022 | 27.14 | 27.73 | 27.00 | 27.65 | 2,463,488 | +0.76(+2.82%) |
Jul 26, 2022 | 27.30 | 27.47 | 26.70 | 26.89 | 3,036,364 | -0.66(-2.41%) |
Jul 25, 2022 | 27.66 | 27.89 | 27.24 | 27.55 | 4,201,600 | -0.07(-0.24%) |
Jul 22, 2022 | 27.67 | 27.88 | 27.20 | 27.62 | 3,917,253 | +0.32(+1.17%) |
Jul 21, 2022 | 27.63 | 28.19 | 27.08 | 27.30 | 4,218,867 | -0.73(-2.61%) |
Jul 20, 2022 | 28.52 | 28.53 | 27.57 | 28.03 | 5,888,610 | +0.26(+0.94%) |
Jul 19, 2022 | 27.12 | 27.83 | 27.07 | 27.77 | 3,125,253 | +1.07(+4.00%) |
Jul 18, 2022 | 26.49 | 26.91 | 26.42 | 26.70 | 3,317,343 | +0.46(+1.75%) |
Jul 15, 2022 | 26.13 | 26.32 | 25.81 | 26.24 | 2,972,648 | +0.49(+1.89%) |
Jul 14, 2022 | 25.60 | 25.89 | 25.30 | 25.75 | 2,923,345 | -0.37(-1.43%) |
Jul 13, 2022 | 25.76 | 26.23 | 25.48 | 26.13 | 2,320,042 | -0.05(-0.18%) |
Jul 12, 2022 | 26.06 | 26.42 | 25.95 | 26.18 | 4,513,701 | -0.05(-0.18%) |
Jul 11, 2022 | 26.11 | 26.46 | 25.92 | 26.22 | 3,576,543 | -0.17(-0.64%) |
Jul 08, 2022 | 26.43 | 26.74 | 26.15 | 26.39 | 3,721,293 | +0.27(+1.04%) |
Jul 07, 2022 | 25.81 | 26.30 | 25.66 | 26.12 | 3,278,685 | +0.52(+2.05%) |
Jul 06, 2022 | 25.63 | 25.86 | 25.07 | 25.59 | 3,352,609 | -0.02(-0.07%) |
Jul 05, 2022 | 25.10 | 25.64 | 24.69 | 25.61 | 4,079,593 | -0.43(-1.65%) |