Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.04 | 29.32 | 28.83 | 29.08 | 3,132,719 | +0.04(+0.13%) |
Mar 30, 2023 | 29.09 | 29.19 | 28.86 | 29.05 | 3,682,136 | +0.32(+1.11%) |
Mar 29, 2023 | 28.65 | 28.96 | 28.59 | 28.73 | 3,605,478 | +0.41(+1.46%) |
Mar 28, 2023 | 27.73 | 28.50 | 27.69 | 28.31 | 3,800,326 | +0.47(+1.68%) |
Mar 27, 2023 | 27.63 | 27.97 | 27.15 | 27.85 | 5,400,525 | +0.71(+2.62%) |
Mar 24, 2023 | 27.29 | 27.35 | 26.83 | 27.13 | 4,793,971 | -0.61(-2.19%) |
Mar 23, 2023 | 28.34 | 28.75 | 27.51 | 27.74 | 6,572,437 | -0.37(-1.30%) |
Mar 22, 2023 | 28.65 | 28.91 | 28.09 | 28.11 | 5,075,275 | -0.39(-1.38%) |
Mar 21, 2023 | 28.17 | 28.67 | 28.10 | 28.50 | 5,860,875 | +0.66(+2.39%) |
Mar 20, 2023 | 27.14 | 27.97 | 26.88 | 27.84 | 4,695,983 | +0.89(+3.30%) |
Mar 17, 2023 | 27.31 | 27.46 | 26.56 | 26.95 | 7,191,389 | -0.37(-1.37%) |
Mar 16, 2023 | 26.75 | 27.96 | 26.65 | 27.32 | 6,862,922 | -0.09(-0.34%) |
Mar 15, 2023 | 28.21 | 28.08 | 26.33 | 27.42 | 12,184,519 | -2.10(-7.11%) |
Mar 14, 2023 | 29.98 | 30.68 | 29.33 | 29.51 | 5,862,831 | -0.37(-1.25%) |
Mar 13, 2023 | 30.40 | 31.06 | 29.62 | 29.89 | 7,045,426 | -1.43(-4.58%) |
Mar 10, 2023 | 31.68 | 32.10 | 31.21 | 31.32 | 3,834,017 | -0.25(-0.80%) |
Mar 09, 2023 | 32.20 | 32.86 | 31.51 | 31.57 | 4,734,602 | -0.37(-1.17%) |
Mar 08, 2023 | 31.85 | 32.49 | 31.74 | 31.95 | 3,621,287 | -0.09(-0.29%) |
Mar 07, 2023 | 32.73 | 32.73 | 31.98 | 32.04 | 3,934,511 | -0.84(-2.56%) |
Mar 06, 2023 | 32.92 | 33.11 | 32.60 | 32.89 | 3,082,015 | -0.18(-0.54%) |
Mar 03, 2023 | 32.17 | 33.25 | 32.04 | 33.06 | 3,471,777 | +0.48(+1.47%) |
Mar 02, 2023 | 31.83 | 32.68 | 31.57 | 32.59 | 12,024,728 | +0.87(+2.75%) |
Mar 01, 2023 | 31.15 | 31.73 | 30.96 | 31.71 | 9,464,731 | +0.72(+2.32%) |
Feb 28, 2023 | 31.75 | 31.83 | 30.90 | 31.00 | 3,735,938 | -0.47(-1.50%) |
Feb 27, 2023 | 31.40 | 31.76 | 31.12 | 31.47 | 6,865,888 | +0.15(+0.47%) |
Feb 24, 2023 | 30.42 | 31.36 | 29.99 | 31.32 | 4,098,541 | +0.51(+1.65%) |
Feb 23, 2023 | 30.70 | 31.08 | 30.22 | 30.81 | 4,391,034 | +0.63(+2.08%) |
Feb 22, 2023 | 30.88 | 31.21 | 29.98 | 30.18 | 5,657,096 | -0.79(-2.56%) |
Feb 21, 2023 | 30.81 | 31.35 | 30.55 | 30.98 | 5,522,734 | +0.44(+1.45%) |
Feb 17, 2023 | 30.85 | 30.88 | 30.32 | 30.53 | 4,643,931 | -0.77(-2.45%) |
Feb 16, 2023 | 31.87 | 32.26 | 31.29 | 31.30 | 4,718,026 | -0.76(-2.36%) |
Feb 15, 2023 | 31.98 | 32.71 | 31.82 | 32.06 | 6,628,395 | -0.03(-0.09%) |
Feb 14, 2023 | 31.27 | 32.19 | 31.13 | 32.08 | 3,779,978 | +0.47(+1.49%) |
Feb 13, 2023 | 31.36 | 31.92 | 31.33 | 31.61 | 4,209,793 | +0.00(+0.00%) |
Feb 10, 2023 | 31.04 | 31.83 | 31.00 | 31.61 | 5,185,966 | +1.17(+3.85%) |
Feb 09, 2023 | 30.72 | 31.05 | 30.38 | 30.44 | 3,492,129 | -0.21(-0.69%) |
Feb 08, 2023 | 30.98 | 31.06 | 30.29 | 30.65 | 3,268,297 | -0.28(-0.89%) |
Feb 07, 2023 | 30.21 | 30.99 | 29.84 | 30.93 | 3,895,680 | +0.85(+2.82%) |
Feb 06, 2023 | 30.29 | 30.61 | 29.72 | 30.08 | 2,620,940 | -0.29(-0.94%) |
Feb 03, 2023 | 30.39 | 30.99 | 30.25 | 30.37 | 4,012,174 | -0.06(-0.21%) |
Feb 02, 2023 | 31.69 | 31.83 | 30.17 | 30.43 | 4,857,531 | -1.25(-3.93%) |
Feb 01, 2023 | 31.86 | 32.26 | 31.01 | 31.68 | 4,975,796 | -0.35(-1.09%) |
Jan 31, 2023 | 31.31 | 32.07 | 31.03 | 32.03 | 5,743,879 | +0.63(+2.00%) |
Jan 30, 2023 | 31.56 | 32.19 | 31.38 | 31.40 | 5,091,736 | -0.54(-1.68%) |
Jan 27, 2023 | 31.83 | 32.74 | 31.74 | 31.94 | 5,096,651 | +0.02(+0.06%) |
Jan 26, 2023 | 31.13 | 31.94 | 30.66 | 31.92 | 3,554,371 | +1.33(+4.34%) |
Jan 25, 2023 | 30.75 | 30.85 | 30.19 | 30.59 | 2,360,830 | -0.33(-1.07%) |
Jan 24, 2023 | 31.02 | 31.13 | 30.64 | 30.92 | 2,300,340 | -0.15(-0.48%) |
Jan 23, 2023 | 30.61 | 31.41 | 30.43 | 31.07 | 3,498,637 | +0.60(+1.97%) |
Jan 20, 2023 | 30.54 | 30.70 | 30.27 | 30.47 | 3,472,870 | -0.08(-0.27%) |
Jan 19, 2023 | 29.79 | 30.60 | 29.69 | 30.55 | 3,911,371 | +0.69(+2.32%) |
Jan 18, 2023 | 30.58 | 30.94 | 29.84 | 29.86 | 3,960,660 | -0.48(-1.58%) |
Jan 17, 2023 | 30.25 | 30.42 | 29.97 | 30.34 | 7,328,637 | +0.42(+1.39%) |
Jan 13, 2023 | 29.76 | 30.15 | 29.53 | 29.93 | 2,930,359 | +0.13(+0.43%) |
Jan 12, 2023 | 29.19 | 30.10 | 29.04 | 29.80 | 5,073,326 | +0.86(+2.96%) |
Jan 11, 2023 | 28.98 | 29.34 | 28.68 | 28.94 | 4,479,267 | +0.30(+1.06%) |
Jan 10, 2023 | 28.75 | 29.18 | 28.31 | 28.63 | 5,623,707 | -0.45(-1.55%) |
Jan 09, 2023 | 29.38 | 29.70 | 29.00 | 29.09 | 5,536,167 | +0.15(+0.51%) |
Jan 06, 2023 | 28.37 | 29.10 | 28.32 | 28.94 | 4,422,040 | +1.00(+3.57%) |
Jan 05, 2023 | 27.47 | 28.11 | 27.28 | 27.94 | 5,752,030 | +0.43(+1.58%) |
Jan 04, 2023 | 27.59 | 27.98 | 27.27 | 27.51 | 5,259,529 | -0.36(-1.29%) |
Jan 03, 2023 | 28.87 | 29.24 | 27.57 | 27.87 | 5,808,313 | -1.40(-4.79%) |
Dec 30, 2022 | 28.74 | 29.38 | 28.70 | 29.27 | 2,657,782 | +0.32(+1.12%) |
Dec 29, 2022 | 28.68 | 29.15 | 28.61 | 28.95 | 2,925,123 | +0.10(+0.35%) |
Dec 28, 2022 | 29.30 | 29.34 | 28.64 | 28.85 | 4,046,554 | -0.59(-2.01%) |
Dec 27, 2022 | 29.24 | 29.52 | 29.05 | 29.44 | 2,021,423 | +0.38(+1.30%) |
Dec 23, 2022 | 28.36 | 29.07 | 28.16 | 29.06 | 3,428,984 | +1.01(+3.58%) |
Dec 22, 2022 | 28.63 | 28.74 | 27.67 | 28.05 | 4,351,962 | -0.62(-2.16%) |
Dec 21, 2022 | 28.50 | 28.74 | 28.15 | 28.67 | 3,404,194 | +0.76(+2.71%) |
Dec 20, 2022 | 27.51 | 28.13 | 27.41 | 27.91 | 4,376,668 | +0.50(+1.82%) |
Dec 19, 2022 | 27.77 | 28.02 | 27.05 | 27.42 | 5,998,779 | -0.18(-0.67%) |
Dec 16, 2022 | 27.66 | 27.86 | 27.17 | 27.60 | 5,972,409 | -0.58(-2.06%) |
Dec 15, 2022 | 28.38 | 28.52 | 27.73 | 28.18 | 4,104,003 | -0.52(-1.80%) |
Dec 14, 2022 | 28.83 | 29.12 | 28.04 | 28.70 | 6,893,162 | +0.00(+0.00%) |
Dec 13, 2022 | 28.59 | 29.09 | 28.50 | 28.70 | 5,814,231 | +0.71(+2.54%) |
Dec 12, 2022 | 27.39 | 28.02 | 27.31 | 27.99 | 27,959,798 | +0.68(+2.50%) |
Dec 09, 2022 | 27.55 | 27.80 | 27.30 | 27.31 | 4,196,875 | -0.28(-1.00%) |
Dec 08, 2022 | 28.02 | 28.32 | 27.50 | 27.58 | 5,640,374 | +0.11(+0.40%) |
Dec 07, 2022 | 27.49 | 28.10 | 27.39 | 27.47 | 6,859,533 | -0.18(-0.63%) |
Dec 06, 2022 | 28.45 | 28.96 | 27.55 | 27.65 | 8,171,547 | -1.00(-3.48%) |
Dec 05, 2022 | 29.95 | 30.19 | 28.62 | 28.64 | 6,500,902 | -0.82(-2.79%) |
Dec 02, 2022 | 29.28 | 30.11 | 29.24 | 29.46 | 4,923,237 | -0.16(-0.53%) |
Dec 01, 2022 | 30.29 | 30.63 | 29.54 | 29.62 | 13,101,644 | -0.22(-0.74%) |
Nov 30, 2022 | 30.86 | 31.08 | 29.72 | 29.84 | 15,330,426 | -0.52(-1.70%) |
Nov 29, 2022 | 31.37 | 31.37 | 30.14 | 30.36 | 10,484,827 | -0.69(-2.22%) |
Nov 28, 2022 | 31.22 | 31.80 | 30.81 | 31.05 | 5,682,087 | -1.10(-3.42%) |
Nov 25, 2022 | 32.59 | 32.72 | 32.14 | 32.15 | 1,437,171 | -0.30(-0.92%) |
Nov 23, 2022 | 32.32 | 32.68 | 32.18 | 32.45 | 3,182,775 | -0.33(-1.00%) |
Nov 22, 2022 | 32.48 | 32.92 | 32.26 | 32.77 | 4,004,032 | +0.84(+2.62%) |
Nov 21, 2022 | 31.57 | 31.98 | 30.36 | 31.94 | 5,881,017 | -0.39(-1.21%) |
Nov 18, 2022 | 32.11 | 32.46 | 31.49 | 32.33 | 4,828,377 | -0.61(-1.85%) |
Nov 17, 2022 | 32.27 | 32.95 | 31.91 | 32.94 | 4,072,778 | +0.01(+0.03%) |
Nov 16, 2022 | 33.40 | 33.56 | 32.81 | 32.93 | 3,997,901 | -0.68(-2.03%) |
Nov 15, 2022 | 32.89 | 33.79 | 32.78 | 33.61 | 5,428,322 | +0.74(+2.26%) |
Nov 14, 2022 | 33.14 | 33.54 | 32.87 | 32.87 | 5,530,395 | -0.52(-1.55%) |
Nov 11, 2022 | 33.16 | 33.80 | 33.05 | 33.38 | 4,450,731 | +0.89(+2.74%) |
Nov 10, 2022 | 31.99 | 32.77 | 31.70 | 32.49 | 4,103,239 | +1.20(+3.83%) |
Nov 09, 2022 | 32.29 | 32.52 | 31.27 | 31.29 | 4,865,179 | -1.35(-4.14%) |
Nov 08, 2022 | 32.72 | 33.24 | 32.42 | 32.65 | 4,517,321 | -0.20(-0.61%) |
Nov 07, 2022 | 32.93 | 33.13 | 32.53 | 32.85 | 5,442,354 | +0.04(+0.11%) |
Nov 04, 2022 | 33.28 | 33.79 | 32.18 | 32.81 | 8,000,677 | +0.78(+2.44%) |
Nov 03, 2022 | 30.21 | 32.35 | 30.00 | 32.03 | 6,429,836 | +1.08(+3.49%) |
Nov 02, 2022 | 31.87 | 30.88 | 30.95 | 6,185,971 | -0.86(-2.71%) | |
Nov 01, 2022 | 32.00 | 32.36 | 31.79 | 31.81 | 7,408,562 | +0.59(+1.89%) |
Oct 31, 2022 | 30.25 | 31.50 | 30.16 | 31.22 | 7,026,378 | +0.62(+2.02%) |
Oct 28, 2022 | 30.49 | 30.68 | 29.83 | 30.60 | 5,060,815 | +0.21(+0.69%) |
Oct 27, 2022 | 31.50 | 31.65 | 30.23 | 30.40 | 6,015,655 | -0.57(-1.85%) |
Oct 26, 2022 | 30.50 | 31.22 | 30.39 | 30.97 | 4,110,903 | +0.61(+2.00%) |
Oct 25, 2022 | 30.06 | 30.40 | 29.77 | 30.36 | 3,500,435 | +0.29(+0.97%) |
Oct 24, 2022 | 30.09 | 30.34 | 29.79 | 30.07 | 4,316,513 | -0.24(-0.78%) |
Oct 21, 2022 | 29.01 | 30.33 | 28.86 | 30.31 | 5,144,671 | +1.35(+4.67%) |
Oct 20, 2022 | 29.13 | 29.76 | 28.82 | 28.95 | 4,080,535 | +0.25(+0.85%) |
Oct 19, 2022 | 28.31 | 28.89 | 28.09 | 28.71 | 4,919,045 | +0.47(+1.67%) |
Oct 18, 2022 | 28.71 | 28.89 | 27.37 | 28.24 | 5,598,219 | -0.27(-0.96%) |
Oct 17, 2022 | 28.90 | 29.38 | 28.48 | 28.51 | 4,290,103 | +0.38(+1.36%) |
Oct 14, 2022 | 29.19 | 29.35 | 28.02 | 28.13 | 4,826,610 | -1.17(-4.00%) |
Oct 13, 2022 | 27.88 | 29.60 | 27.71 | 29.30 | 6,235,637 | +0.85(+3.00%) |
Oct 12, 2022 | 28.19 | 28.77 | 27.76 | 28.44 | 3,837,120 | +0.05(+0.19%) |
Oct 11, 2022 | 28.22 | 29.04 | 28.09 | 28.39 | 5,141,988 | -0.42(-1.45%) |
Oct 10, 2022 | 29.78 | 30.04 | 28.60 | 28.81 | 3,505,792 | -0.97(-3.26%) |
Oct 07, 2022 | 29.91 | 30.39 | 29.53 | 29.78 | 6,336,493 | -0.02(-0.06%) |
Oct 06, 2022 | 29.15 | 30.08 | 29.04 | 29.80 | 5,819,498 | +0.29(+0.98%) |
Oct 05, 2022 | 28.88 | 29.80 | 28.18 | 29.51 | 6,522,236 | +0.44(+1.50%) |
Oct 04, 2022 | 28.48 | 29.10 | 28.15 | 29.07 | 6,462,423 | +1.25(+4.50%) |
Oct 03, 2022 | 26.74 | 27.98 | 26.74 | 27.82 | 8,234,392 | +2.26(+8.85%) |
Sep 30, 2022 | 25.50 | 26.05 | 25.13 | 25.56 | 4,798,289 | -0.15(-0.60%) |
Sep 29, 2022 | 25.56 | 25.81 | 24.89 | 25.71 | 4,826,017 | -0.13(-0.49%) |
Sep 28, 2022 | 24.79 | 26.01 | 24.53 | 25.84 | 6,459,760 | +1.31(+5.33%) |
Sep 27, 2022 | 24.82 | 25.08 | 24.14 | 24.53 | 7,374,349 | +0.34(+1.39%) |
Sep 26, 2022 | 24.48 | 25.17 | 23.99 | 24.20 | 8,440,604 | -0.50(-2.02%) |
Sep 23, 2022 | 26.37 | 26.42 | 24.57 | 24.69 | 9,493,712 | -2.71(-9.87%) |
Sep 22, 2022 | 27.99 | 28.22 | 27.32 | 27.40 | 3,951,991 | -0.15(-0.56%) |
Sep 21, 2022 | 28.63 | 28.78 | 27.55 | 27.55 | 4,605,376 | -0.75(-2.66%) |
Sep 20, 2022 | 28.07 | 28.37 | 27.82 | 28.31 | 3,961,236 | -0.03(-0.10%) |
Sep 19, 2022 | 27.05 | 28.36 | 27.05 | 28.34 | 4,498,151 | +0.43(+1.53%) |
Sep 16, 2022 | 28.14 | 28.15 | 27.45 | 27.91 | 5,627,676 | -0.36(-1.28%) |
Sep 15, 2022 | 28.61 | 28.96 | 28.18 | 28.27 | 4,179,902 | -0.95(-3.26%) |
Sep 14, 2022 | 29.07 | 29.72 | 28.90 | 29.22 | 4,683,717 | +0.55(+1.93%) |
Sep 13, 2022 | 28.83 | 29.27 | 28.55 | 28.67 | 4,842,040 | -0.77(-2.62%) |
Sep 12, 2022 | 29.25 | 29.82 | 29.15 | 29.44 | 3,167,743 | +0.71(+2.46%) |
Sep 09, 2022 | 28.47 | 29.01 | 28.47 | 28.73 | 4,052,780 | +0.82(+2.93%) |
Sep 08, 2022 | 27.76 | 28.01 | 27.41 | 27.92 | 3,578,415 | +0.25(+0.92%) |
Sep 07, 2022 | 27.54 | 28.10 | 27.25 | 27.66 | 4,966,128 | -0.54(-1.90%) |
Sep 06, 2022 | 29.16 | 29.33 | 28.16 | 28.20 | 4,172,192 | -0.68(-2.36%) |
Sep 02, 2022 | 29.08 | 29.32 | 28.77 | 28.88 | 4,954,805 | +0.65(+2.32%) |
Sep 01, 2022 | 28.53 | 28.66 | 27.89 | 28.23 | 9,936,209 | -0.69(-2.39%) |
Aug 31, 2022 | 28.87 | 29.58 | 28.42 | 28.92 | 10,168,283 | -0.56(-1.91%) |
Aug 30, 2022 | 30.58 | 30.59 | 29.42 | 29.48 | 6,319,582 | -1.68(-5.40%) |
Aug 29, 2022 | 30.60 | 31.53 | 30.40 | 31.16 | 4,118,512 | +0.47(+1.52%) |
Aug 26, 2022 | 31.22 | 31.52 | 30.58 | 30.70 | 4,019,251 | -0.54(-1.72%) |
Aug 25, 2022 | 31.29 | 31.56 | 31.02 | 31.23 | 5,690,371 | +0.27(+0.87%) |
Aug 24, 2022 | 30.59 | 31.06 | 30.56 | 30.96 | 5,059,896 | +0.26(+0.85%) |
Aug 23, 2022 | 29.93 | 30.84 | 29.87 | 30.71 | 5,472,670 | +1.32(+4.47%) |
Aug 22, 2022 | 28.76 | 29.40 | 28.40 | 29.39 | 4,761,862 | +0.21(+0.70%) |
Aug 19, 2022 | 29.33 | 29.43 | 29.04 | 29.18 | 4,767,045 | -0.37(-1.24%) |
Aug 18, 2022 | 29.30 | 29.62 | 29.09 | 29.55 | 5,086,896 | +0.62(+2.13%) |
Aug 17, 2022 | 28.21 | 29.21 | 28.19 | 28.93 | 6,486,217 | +0.47(+1.63%) |
Aug 16, 2022 | 28.74 | 29.06 | 28.30 | 28.47 | 5,832,080 | -0.15(-0.53%) |
Aug 15, 2022 | 27.96 | 28.68 | 27.48 | 28.62 | 10,085,774 | -0.68(-2.32%) |
Aug 12, 2022 | 28.47 | 29.30 | 28.34 | 29.30 | 5,822,457 | +0.81(+2.83%) |
Aug 11, 2022 | 28.10 | 28.61 | 28.02 | 28.50 | 9,895,066 | +0.89(+3.24%) |
Aug 10, 2022 | 27.16 | 27.83 | 26.88 | 27.60 | 5,089,734 | +0.38(+1.38%) |
Aug 09, 2022 | 27.65 | 27.88 | 27.05 | 27.23 | 7,812,928 | +0.04(+0.13%) |
Aug 08, 2022 | 27.14 | 27.65 | 26.96 | 27.19 | 6,820,062 | +0.10(+0.36%) |
Aug 05, 2022 | 26.90 | 27.67 | 26.20 | 27.09 | 9,581,787 | -0.40(-1.46%) |
Aug 04, 2022 | 28.58 | 28.60 | 27.40 | 27.49 | 7,491,104 | -1.29(-4.48%) |
Aug 03, 2022 | 30.21 | 30.35 | 28.76 | 28.78 | 6,784,093 | -1.05(-3.51%) |
Aug 02, 2022 | 29.93 | 30.20 | 29.31 | 29.83 | 6,068,002 | -0.04(-0.15%) |
Aug 01, 2022 | 29.92 | 30.13 | 29.49 | 29.87 | 5,234,074 | -0.49(-1.62%) |
Jul 29, 2022 | 29.78 | 30.53 | 29.72 | 30.37 | 5,533,937 | +1.12(+3.82%) |
Jul 28, 2022 | 29.25 | 29.39 | 28.62 | 29.25 | 4,940,208 | +0.30(+1.05%) |
Jul 27, 2022 | 28.39 | 29.04 | 28.15 | 28.94 | 4,770,227 | +0.83(+2.96%) |
Jul 26, 2022 | 29.05 | 29.18 | 27.96 | 28.11 | 5,056,423 | -0.39(-1.38%) |
Jul 25, 2022 | 28.00 | 28.79 | 27.93 | 28.50 | 4,662,736 | +0.93(+3.37%) |
Jul 22, 2022 | 28.07 | 28.27 | 27.40 | 27.57 | 5,596,121 | -0.49(-1.75%) |
Jul 21, 2022 | 27.73 | 28.09 | 27.00 | 28.07 | 6,384,048 | -0.47(-1.63%) |
Jul 20, 2022 | 28.33 | 28.69 | 27.79 | 28.53 | 5,849,465 | +0.02(+0.06%) |
Jul 19, 2022 | 27.38 | 28.57 | 27.35 | 28.51 | 9,308,993 | +1.12(+4.08%) |
Jul 18, 2022 | 28.34 | 28.44 | 27.23 | 27.40 | 9,946,099 | +0.38(+1.42%) |
Jul 15, 2022 | 26.97 | 27.18 | 26.48 | 27.01 | 8,836,241 | +0.59(+2.24%) |
Jul 14, 2022 | 26.36 | 26.53 | 25.63 | 26.42 | 11,070,193 | -0.94(-3.43%) |
Jul 13, 2022 | 26.93 | 27.79 | 26.90 | 27.36 | 9,380,845 | +0.06(+0.23%) |
Jul 12, 2022 | 27.54 | 27.95 | 26.95 | 27.30 | 13,656,983 | -1.28(-4.48%) |
Jul 11, 2022 | 28.73 | 29.33 | 28.24 | 28.58 | 9,584,362 | -0.72(-2.44%) |
Jul 08, 2022 | 30.24 | 30.32 | 28.92 | 29.29 | 8,854,450 | -0.55(-1.83%) |
Jul 07, 2022 | 30.12 | 30.36 | 29.72 | 29.84 | 11,311,607 | +0.72(+2.49%) |
Jul 06, 2022 | 29.38 | 29.96 | 27.80 | 29.11 | 10,566,851 | -0.62(-2.08%) |
Jul 05, 2022 | 30.56 | 30.75 | 28.82 | 29.73 | 12,418,360 | -2.09(-6.58%) |
Jul 01, 2022 | 31.64 | 32.02 | 30.71 | 31.82 | 5,122,930 | +0.45(+1.43%) |
Jun 30, 2022 | 30.73 | 31.56 | 30.38 | 31.38 | 11,323,672 | -0.21(-0.68%) |
Jun 29, 2022 | 33.24 | 33.51 | 31.51 | 31.59 | 7,410,829 | -1.15(-3.52%) |
Jun 28, 2022 | 32.92 | 33.35 | 32.24 | 32.75 | 10,073,411 | +0.84(+2.64%) |
Jun 27, 2022 | 31.34 | 32.08 | 30.88 | 31.90 | 7,391,663 | +1.00(+3.24%) |
Jun 24, 2022 | 30.13 | 31.44 | 29.88 | 30.90 | 8,790,355 | +1.46(+4.95%) |
Jun 23, 2022 | 31.76 | 31.94 | 29.10 | 29.44 | 13,774,883 | -2.07(-6.56%) |
Jun 22, 2022 | 30.78 | 32.11 | 30.78 | 31.51 | 10,278,385 | -1.82(-5.45%) |
Jun 21, 2022 | 32.95 | 33.65 | 32.83 | 33.33 | 10,308,476 | +2.62(+8.54%) |
Jun 17, 2022 | 32.46 | 33.06 | 30.29 | 30.71 | 15,982,422 | -2.27(-6.89%) |
Jun 16, 2022 | 33.70 | 34.14 | 32.86 | 32.98 | 11,478,091 | -1.74(-5.00%) |
Jun 15, 2022 | 35.07 | 35.36 | 33.88 | 34.71 | 7,922,003 | -0.51(-1.45%) |
Jun 14, 2022 | 35.99 | 36.23 | 34.81 | 35.22 | 8,160,069 | -0.18(-0.51%) |
Jun 13, 2022 | 35.53 | 36.05 | 34.31 | 35.40 | 12,418,991 | -1.56(-4.21%) |
Jun 10, 2022 | 36.89 | 37.42 | 36.40 | 36.96 | 7,299,434 | -0.42(-1.12%) |
Jun 09, 2022 | 37.62 | 37.94 | 37.35 | 37.38 | 5,785,561 | -0.64(-1.67%) |
Jun 08, 2022 | 37.66 | 38.22 | 37.52 | 38.02 | 5,781,300 | +0.47(+1.24%) |
Jun 07, 2022 | 36.78 | 37.78 | 36.58 | 37.55 | 6,495,295 | +0.59(+1.60%) |
Jun 06, 2022 | 36.95 | 37.25 | 36.84 | 36.96 | 6,063,740 | +0.39(+1.08%) |
Jun 03, 2022 | 36.16 | 36.80 | 36.14 | 36.57 | 7,969,570 | +0.40(+1.11%) |
Jun 02, 2022 | 36.40 | 36.57 | 35.87 | 36.16 | 10,072,456 | -0.04(-0.12%) |
Jun 01, 2022 | 36.15 | 36.58 | 35.47 | 36.21 | 12,011,667 | +0.50(+1.39%) |
May 31, 2022 | 36.95 | 37.16 | 35.63 | 35.71 | 9,417,042 | -0.20(-0.57%) |
May 27, 2022 | 35.03 | 36.02 | 35.00 | 35.92 | 8,701,653 | +0.91(+2.60%) |
May 26, 2022 | 34.88 | 35.31 | 34.75 | 35.01 | 7,314,566 | +0.16(+0.46%) |
May 25, 2022 | 34.38 | 35.02 | 34.35 | 34.85 | 6,644,336 | +0.57(+1.65%) |
May 24, 2022 | 34.34 | 34.60 | 33.89 | 34.28 | 8,401,603 | -0.58(-1.67%) |
May 23, 2022 | 34.02 | 35.24 | 33.83 | 34.86 | 8,501,626 | +1.19(+3.52%) |
May 20, 2022 | 33.81 | 34.36 | 33.19 | 33.68 | 7,746,098 | +0.12(+0.37%) |
May 19, 2022 | 32.56 | 34.01 | 32.46 | 33.55 | 9,033,450 | +0.18(+0.53%) |
May 18, 2022 | 34.04 | 34.09 | 33.11 | 33.38 | 9,282,298 | -0.54(-1.59%) |
May 17, 2022 | 33.47 | 34.36 | 33.29 | 33.92 | 10,215,379 | +0.74(+2.24%) |
May 16, 2022 | 32.22 | 33.32 | 32.06 | 33.17 | 9,636,143 | +1.03(+3.22%) |
May 13, 2022 | 31.79 | 32.69 | 31.68 | 32.14 | 12,238,827 | +0.94(+3.00%) |
May 12, 2022 | 31.29 | 31.52 | 30.04 | 31.20 | 12,947,001 | -0.28(-0.90%) |
May 11, 2022 | 30.70 | 32.46 | 30.70 | 31.49 | 11,504,460 | +1.11(+3.67%) |
May 10, 2022 | 31.36 | 31.47 | 29.24 | 30.37 | 11,922,440 | -0.42(-1.35%) |
May 09, 2022 | 32.10 | 32.10 | 30.56 | 30.79 | 9,607,269 | -1.98(-6.05%) |
May 06, 2022 | 32.84 | 33.19 | 32.20 | 32.77 | 7,048,990 | +0.12(+0.38%) |
May 05, 2022 | 33.23 | 33.55 | 32.02 | 32.64 | 8,469,169 | -0.42(-1.28%) |
May 04, 2022 | 33.33 | 33.44 | 32.33 | 33.07 | 12,823,383 | +0.28(+0.86%) |
May 03, 2022 | 31.87 | 32.87 | 31.82 | 32.79 | 10,087,738 | +0.90(+2.83%) |
May 02, 2022 | 31.37 | 32.06 | 31.10 | 31.88 | 8,965,019 | +0.10(+0.31%) |
Apr 29, 2022 | 32.65 | 33.25 | 31.71 | 31.79 | 10,191,388 | -0.84(-2.58%) |
Apr 28, 2022 | 30.41 | 32.67 | 30.20 | 32.63 | 22,339,832 | +3.55(+12.20%) |
Apr 27, 2022 | 28.13 | 29.19 | 27.74 | 29.08 | 7,397,566 | +1.06(+3.79%) |
Apr 26, 2022 | 27.85 | 28.50 | 27.48 | 28.02 | 7,722,861 | +0.37(+1.34%) |
Apr 25, 2022 | 27.54 | 27.85 | 26.81 | 27.65 | 8,807,221 | -0.92(-3.22%) |
Apr 22, 2022 | 29.19 | 29.44 | 28.44 | 28.57 | 6,380,451 | -0.88(-3.00%) |
Apr 21, 2022 | 30.73 | 31.03 | 29.28 | 29.45 | 7,181,529 | -1.08(-3.53%) |
Apr 20, 2022 | 30.38 | 30.69 | 30.17 | 30.53 | 5,799,803 | +0.41(+1.35%) |
Apr 19, 2022 | 29.98 | 30.63 | 29.88 | 30.12 | 5,695,250 | -0.18(-0.58%) |
Apr 18, 2022 | 30.02 | 30.61 | 29.87 | 30.30 | 5,202,206 | +0.44(+1.48%) |
Apr 14, 2022 | 29.51 | 30.07 | 29.43 | 29.86 | 4,680,600 | +0.25(+0.84%) |
Apr 13, 2022 | 29.23 | 29.71 | 28.98 | 29.61 | 6,170,318 | +0.67(+2.32%) |
Apr 12, 2022 | 28.87 | 29.45 | 28.87 | 28.94 | 5,457,136 | +0.61(+2.15%) |
Apr 11, 2022 | 28.58 | 28.83 | 28.06 | 28.33 | 7,200,822 | -0.70(-2.41%) |
Apr 08, 2022 | 28.81 | 29.41 | 28.78 | 29.03 | 6,368,413 | +0.15(+0.52%) |
Apr 07, 2022 | 28.65 | 28.91 | 28.02 | 28.88 | 7,817,384 | +0.23(+0.80%) |
Apr 06, 2022 | 29.45 | 29.69 | 28.49 | 28.65 | 7,506,651 | -0.53(-1.82%) |
Apr 05, 2022 | 29.74 | 30.25 | 29.14 | 29.18 | 6,319,444 | -0.39(-1.32%) |
Apr 04, 2022 | 29.33 | 29.61 | 29.05 | 29.57 | 6,999,469 | +0.58(+2.01%) |