Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.57 | 38.59 | 37.41 | 38.41 | 8,583,340 | +0.90(+2.39%) |
Apr 27, 2023 | 37.28 | 37.65 | 37.20 | 37.52 | 5,969,200 | -0.08(-0.20%) |
Apr 26, 2023 | 38.09 | 38.15 | 37.45 | 37.59 | 7,520,550 | -0.14(-0.38%) |
Apr 25, 2023 | 37.99 | 38.01 | 37.33 | 37.74 | 9,758,797 | -0.51(-1.32%) |
Apr 24, 2023 | 37.60 | 38.37 | 37.58 | 38.24 | 7,052,912 | +0.44(+1.16%) |
Apr 21, 2023 | 37.56 | 37.81 | 37.50 | 37.80 | 7,776,523 | -0.21(-0.55%) |
Apr 20, 2023 | 37.61 | 38.02 | 37.60 | 38.01 | 5,784,376 | -0.19(-0.50%) |
Apr 19, 2023 | 37.96 | 38.21 | 37.80 | 38.20 | 7,370,618 | -0.56(-1.45%) |
Apr 18, 2023 | 38.48 | 38.81 | 38.39 | 38.77 | 5,473,988 | +0.21(+0.54%) |
Apr 17, 2023 | 38.78 | 38.79 | 38.41 | 38.56 | 6,461,529 | -0.14(-0.37%) |
Apr 14, 2023 | 38.58 | 38.73 | 38.35 | 38.70 | 6,206,198 | +0.11(+0.30%) |
Apr 13, 2023 | 38.50 | 38.64 | 38.39 | 38.59 | 4,580,619 | +0.25(+0.65%) |
Apr 12, 2023 | 38.46 | 38.62 | 38.27 | 38.34 | 7,149,796 | +0.32(+0.85%) |
Apr 11, 2023 | 38.16 | 38.25 | 37.96 | 38.01 | 5,716,014 | +0.15(+0.40%) |
Apr 10, 2023 | 37.65 | 38.00 | 37.57 | 37.86 | 4,575,282 | +0.18(+0.48%) |
Apr 06, 2023 | 37.97 | 38.02 | 37.62 | 37.68 | 9,329,100 | -0.36(-0.95%) |
Apr 05, 2023 | 38.11 | 38.19 | 37.61 | 38.04 | 12,750,213 | +0.53(+1.42%) |
Apr 04, 2023 | 38.07 | 38.08 | 37.33 | 37.51 | 9,003,867 | -0.39(-1.03%) |
Apr 03, 2023 | 38.02 | 38.25 | 37.68 | 37.90 | 12,431,703 | +1.72(+4.74%) |
Mar 31, 2023 | 36.22 | 36.34 | 35.99 | 36.18 | 7,191,333 | -0.04(-0.11%) |
Mar 30, 2023 | 36.41 | 36.45 | 36.13 | 36.22 | 6,946,321 | +0.28(+0.77%) |
Mar 29, 2023 | 36.05 | 36.06 | 35.79 | 35.94 | 8,190,392 | +0.25(+0.69%) |
Mar 28, 2023 | 35.52 | 35.97 | 35.41 | 35.70 | 8,888,562 | +0.52(+1.49%) |
Mar 27, 2023 | 34.83 | 35.39 | 34.56 | 35.17 | 9,872,352 | +0.95(+2.79%) |
Mar 24, 2023 | 33.98 | 34.35 | 33.54 | 34.22 | 11,684,215 | -0.57(-1.64%) |
Mar 23, 2023 | 35.28 | 35.53 | 34.52 | 34.79 | 10,363,796 | -0.32(-0.92%) |
Mar 22, 2023 | 35.16 | 35.72 | 35.09 | 35.11 | 9,171,492 | -0.19(-0.54%) |
Mar 21, 2023 | 35.38 | 35.54 | 34.90 | 35.31 | 9,929,606 | +1.16(+3.41%) |
Mar 20, 2023 | 34.07 | 34.49 | 33.87 | 34.14 | 11,189,988 | +0.60(+1.79%) |
Mar 17, 2023 | 33.87 | 34.03 | 33.17 | 33.54 | 11,680,355 | -0.43(-1.26%) |
Mar 16, 2023 | 32.81 | 34.02 | 32.56 | 33.97 | 16,887,642 | -0.22(-0.64%) |
Mar 15, 2023 | 34.40 | 34.75 | 33.37 | 34.19 | 19,600,446 | -2.29(-6.27%) |
Mar 14, 2023 | 36.29 | 37.10 | 36.09 | 36.48 | 9,172,401 | +0.23(+0.63%) |
Mar 13, 2023 | 35.75 | 36.82 | 35.64 | 36.25 | 14,026,269 | -0.95(-2.56%) |
Mar 10, 2023 | 37.67 | 38.01 | 37.11 | 37.20 | 7,998,870 | -0.31(-0.84%) |
Mar 09, 2023 | 37.90 | 38.19 | 37.42 | 37.52 | 6,290,657 | -0.31(-0.81%) |
Mar 08, 2023 | 37.90 | 38.25 | 37.52 | 37.82 | 6,553,761 | -0.13(-0.35%) |
Mar 07, 2023 | 38.25 | 38.32 | 37.75 | 37.96 | 7,319,672 | -0.59(-1.53%) |
Mar 06, 2023 | 38.37 | 38.67 | 38.25 | 38.55 | 8,083,309 | +0.19(+0.50%) |
Mar 03, 2023 | 37.46 | 38.43 | 37.45 | 38.36 | 7,164,953 | -0.04(-0.10%) |
Mar 02, 2023 | 38.05 | 38.52 | 37.97 | 38.40 | 6,251,367 | +0.31(+0.83%) |
Mar 01, 2023 | 37.92 | 38.19 | 37.80 | 38.08 | 6,323,495 | +0.31(+0.83%) |
Feb 28, 2023 | 38.60 | 38.65 | 37.75 | 37.77 | 8,918,882 | -0.59(-1.54%) |
Feb 27, 2023 | 38.22 | 38.58 | 38.03 | 38.36 | 9,134,869 | +0.50(+1.31%) |
Feb 24, 2023 | 37.63 | 37.87 | 37.38 | 37.86 | 7,319,947 | +0.02(+0.05%) |
Feb 23, 2023 | 37.87 | 37.97 | 37.47 | 37.84 | 9,442,084 | +0.72(+1.93%) |
Feb 22, 2023 | 37.71 | 37.71 | 36.93 | 37.13 | 10,904,068 | -0.80(-2.11%) |
Feb 21, 2023 | 38.09 | 38.35 | 37.91 | 37.93 | 8,995,102 | -0.24(-0.62%) |
Feb 17, 2023 | 38.41 | 38.54 | 38.11 | 38.17 | 16,615,802 | -0.89(-2.27%) |
Feb 16, 2023 | 38.50 | 39.34 | 38.47 | 39.05 | 16,613,098 | +0.45(+1.15%) |
Feb 15, 2023 | 38.31 | 38.62 | 38.04 | 38.61 | 14,505,007 | -0.13(-0.34%) |
Feb 14, 2023 | 38.29 | 39.08 | 38.22 | 38.74 | 9,501,412 | +0.39(+1.01%) |
Feb 13, 2023 | 38.15 | 38.42 | 37.98 | 38.35 | 9,163,881 | -0.04(-0.10%) |
Feb 10, 2023 | 38.29 | 38.58 | 38.08 | 38.39 | 21,076,246 | +1.04(+2.78%) |
Feb 09, 2023 | 37.17 | 37.83 | 37.02 | 37.35 | 21,442,940 | +0.85(+2.33%) |
Feb 08, 2023 | 36.01 | 36.82 | 35.89 | 36.50 | 20,069,976 | +0.85(+2.38%) |
Feb 07, 2023 | 34.25 | 35.82 | 34.18 | 35.65 | 26,693,476 | +2.75(+8.35%) |
Feb 06, 2023 | 33.01 | 33.11 | 32.38 | 32.90 | 15,045,306 | -0.29(-0.88%) |
Feb 03, 2023 | 33.33 | 33.78 | 33.03 | 33.20 | 11,040,197 | -0.05(-0.14%) |
Feb 02, 2023 | 34.29 | 34.32 | 32.91 | 33.24 | 17,760,322 | -1.17(-3.40%) |
Feb 01, 2023 | 34.48 | 34.65 | 33.90 | 34.41 | 11,255,928 | +0.20(+0.58%) |
Jan 31, 2023 | 33.86 | 34.23 | 33.65 | 34.22 | 8,492,325 | +0.06(+0.17%) |
Jan 30, 2023 | 34.51 | 34.56 | 34.14 | 34.16 | 7,119,255 | -0.14(-0.41%) |
Jan 27, 2023 | 34.40 | 34.56 | 34.13 | 34.30 | 8,942,436 | +0.07(+0.19%) |
Jan 26, 2023 | 33.73 | 34.33 | 33.60 | 34.24 | 12,896,641 | +0.95(+2.87%) |
Jan 25, 2023 | 33.05 | 33.32 | 32.83 | 33.28 | 8,514,439 | -0.05(-0.14%) |
Jan 24, 2023 | 33.17 | 33.37 | 32.87 | 33.33 | 6,962,133 | -0.27(-0.82%) |
Jan 23, 2023 | 33.53 | 33.81 | 33.41 | 33.60 | 6,505,663 | +0.08(+0.23%) |
Jan 20, 2023 | 33.36 | 33.53 | 33.25 | 33.53 | 12,452,841 | -0.04(-0.11%) |
Jan 19, 2023 | 33.21 | 33.73 | 33.16 | 33.56 | 8,824,349 | +0.19(+0.57%) |
Jan 18, 2023 | 34.17 | 34.22 | 33.37 | 33.38 | 9,197,135 | -0.33(-0.98%) |
Jan 17, 2023 | 33.58 | 33.89 | 33.55 | 33.71 | 7,101,499 | +0.12(+0.37%) |
Jan 13, 2023 | 33.43 | 33.59 | 33.29 | 33.58 | 7,660,966 | +0.24(+0.71%) |
Jan 12, 2023 | 33.18 | 33.65 | 32.95 | 33.35 | 9,460,433 | +0.26(+0.77%) |
Jan 11, 2023 | 32.97 | 33.10 | 32.73 | 33.09 | 7,489,469 | +0.18(+0.55%) |
Jan 10, 2023 | 32.88 | 32.99 | 32.59 | 32.91 | 6,891,243 | +0.08(+0.23%) |
Jan 09, 2023 | 33.19 | 33.29 | 32.68 | 32.84 | 8,290,775 | +0.29(+0.90%) |
Jan 06, 2023 | 32.29 | 32.68 | 32.12 | 32.55 | 7,258,825 | +0.53(+1.65%) |
Jan 05, 2023 | 31.71 | 32.10 | 31.70 | 32.02 | 6,814,527 | +0.11(+0.36%) |
Jan 04, 2023 | 31.92 | 32.17 | 31.67 | 31.90 | 7,932,763 | -0.51(-1.57%) |
Jan 03, 2023 | 33.05 | 33.23 | 32.20 | 32.41 | 8,435,221 | -0.58(-1.75%) |
Dec 30, 2022 | 32.60 | 33.02 | 32.55 | 32.99 | 5,106,807 | +0.22(+0.66%) |
Dec 29, 2022 | 32.62 | 32.91 | 32.57 | 32.77 | 5,168,774 | +0.11(+0.35%) |
Dec 28, 2022 | 33.45 | 33.45 | 32.57 | 32.66 | 5,539,853 | -0.43(-1.31%) |
Dec 27, 2022 | 33.05 | 33.21 | 32.94 | 33.09 | 4,580,443 | +0.03(+0.09%) |
Dec 23, 2022 | 32.71 | 33.10 | 32.62 | 33.06 | 5,497,347 | +0.57(+1.74%) |
Dec 22, 2022 | 32.76 | 32.86 | 32.09 | 32.50 | 6,619,499 | -0.59(-1.77%) |
Dec 21, 2022 | 32.80 | 33.20 | 32.57 | 33.08 | 8,617,006 | +0.90(+2.79%) |
Dec 20, 2022 | 32.12 | 32.40 | 31.98 | 32.19 | 5,595,416 | +0.12(+0.38%) |
Dec 19, 2022 | 32.32 | 32.37 | 31.92 | 32.06 | 7,954,998 | +0.26(+0.80%) |
Dec 16, 2022 | 31.52 | 31.86 | 31.30 | 31.81 | 11,045,753 | -0.57(-1.75%) |
Dec 15, 2022 | 32.61 | 32.72 | 32.11 | 32.38 | 7,505,565 | -0.49(-1.49%) |
Dec 14, 2022 | 33.08 | 33.22 | 32.72 | 32.87 | 7,679,481 | -0.20(-0.60%) |
Dec 13, 2022 | 32.97 | 33.21 | 32.86 | 33.06 | 9,800,151 | +0.86(+2.67%) |
Dec 12, 2022 | 31.93 | 32.35 | 31.86 | 32.20 | 6,230,805 | +0.37(+1.16%) |
Dec 09, 2022 | 31.99 | 32.27 | 31.80 | 31.84 | 6,683,174 | -0.21(-0.65%) |
Dec 08, 2022 | 32.66 | 32.73 | 31.92 | 32.04 | 9,345,704 | +0.02(+0.06%) |
Dec 07, 2022 | 32.28 | 32.57 | 31.90 | 32.03 | 10,605,432 | -0.43(-1.34%) |
Dec 06, 2022 | 32.75 | 33.18 | 32.33 | 32.46 | 13,648,390 | -0.59(-1.80%) |
Dec 05, 2022 | 33.80 | 33.95 | 32.87 | 33.05 | 7,585,841 | -0.34(-1.02%) |
Dec 02, 2022 | 33.18 | 33.51 | 33.16 | 33.40 | 8,041,930 | -0.34(-1.01%) |
Dec 01, 2022 | 33.99 | 34.09 | 33.65 | 33.73 | 7,465,564 | -0.17(-0.50%) |
Nov 30, 2022 | 34.01 | 34.10 | 33.46 | 33.91 | 14,039,748 | +0.56(+1.67%) |
Nov 29, 2022 | 33.24 | 33.74 | 33.22 | 33.35 | 8,685,939 | +0.55(+1.67%) |
Nov 28, 2022 | 32.71 | 33.15 | 32.52 | 32.80 | 7,920,055 | -0.51(-1.53%) |
Nov 25, 2022 | 33.24 | 33.53 | 33.17 | 33.31 | 3,713,104 | +0.27(+0.83%) |
Nov 23, 2022 | 32.94 | 33.10 | 32.76 | 33.04 | 10,123,927 | +0.09(+0.26%) |
Nov 22, 2022 | 32.46 | 33.01 | 32.30 | 32.95 | 16,169,274 | +1.66(+5.31%) |
Nov 21, 2022 | 31.25 | 31.34 | 30.50 | 31.29 | 11,224,086 | -0.86(-2.67%) |
Nov 18, 2022 | 31.88 | 32.23 | 31.57 | 32.15 | 7,114,074 | -0.29(-0.90%) |
Nov 17, 2022 | 32.03 | 32.44 | 31.84 | 32.44 | 10,179,680 | +0.36(+1.12%) |
Nov 16, 2022 | 32.45 | 32.54 | 31.99 | 32.08 | 9,295,161 | +0.06(+0.18%) |
Nov 15, 2022 | 32.11 | 32.29 | 31.90 | 32.03 | 10,872,967 | +0.34(+1.07%) |
Nov 14, 2022 | 31.71 | 32.05 | 31.67 | 31.69 | 7,107,859 | -0.27(-0.86%) |
Nov 11, 2022 | 32.03 | 32.14 | 31.75 | 31.96 | 11,026,164 | +0.84(+2.70%) |
Nov 10, 2022 | 31.39 | 31.41 | 30.84 | 31.12 | 11,492,566 | +0.93(+3.07%) |
Nov 09, 2022 | 30.76 | 30.92 | 30.14 | 30.19 | 12,175,405 | -0.97(-3.12%) |
Nov 08, 2022 | 31.30 | 31.42 | 30.92 | 31.16 | 9,626,373 | -0.55(-1.75%) |
Nov 07, 2022 | 31.77 | 31.91 | 31.60 | 31.72 | 9,728,032 | +0.38(+1.21%) |
Nov 04, 2022 | 31.33 | 31.51 | 31.03 | 31.34 | 11,868,499 | +0.81(+2.66%) |
Nov 03, 2022 | 30.07 | 30.66 | 30.00 | 30.53 | 8,917,848 | +0.26(+0.85%) |
Nov 02, 2022 | 30.72 | 30.23 | 30.27 | 12,051,483 | -0.41(-1.33%) | |
Nov 01, 2022 | 30.99 | 31.03 | 30.56 | 30.67 | 12,075,960 | -0.07(-0.24%) |
Oct 31, 2022 | 30.18 | 30.84 | 30.15 | 30.75 | 11,225,244 | +0.12(+0.39%) |
Oct 28, 2022 | 30.54 | 30.65 | 30.19 | 30.63 | 12,223,386 | -0.07(-0.24%) |
Oct 27, 2022 | 30.90 | 31.10 | 30.63 | 30.70 | 13,816,060 | +0.85(+2.85%) |
Oct 26, 2022 | 29.53 | 30.02 | 29.49 | 29.85 | 11,628,948 | +0.21(+0.72%) |
Oct 25, 2022 | 29.59 | 29.73 | 29.45 | 29.64 | 8,520,975 | +0.26(+0.88%) |
Oct 24, 2022 | 29.21 | 29.72 | 29.10 | 29.38 | 12,461,992 | +0.41(+1.40%) |
Oct 21, 2022 | 28.44 | 29.03 | 28.36 | 28.97 | 12,218,293 | +0.37(+1.29%) |
Oct 20, 2022 | 28.77 | 29.04 | 28.48 | 28.60 | 8,943,660 | +0.06(+0.19%) |
Oct 19, 2022 | 28.15 | 28.62 | 28.11 | 28.55 | 10,549,535 | +0.39(+1.38%) |
Oct 18, 2022 | 28.38 | 28.46 | 27.70 | 28.16 | 12,086,386 | +0.00(+0.00%) |
Oct 17, 2022 | 28.21 | 28.57 | 28.16 | 28.16 | 9,180,898 | +0.14(+0.49%) |
Oct 14, 2022 | 28.75 | 28.79 | 27.99 | 28.02 | 11,412,005 | -0.76(-2.63%) |
Oct 13, 2022 | 27.74 | 28.93 | 27.74 | 28.78 | 13,235,336 | +1.11(+4.01%) |
Oct 12, 2022 | 27.50 | 27.79 | 27.29 | 27.67 | 9,942,183 | +0.13(+0.47%) |
Oct 11, 2022 | 27.75 | 28.12 | 27.48 | 27.54 | 9,541,762 | -0.50(-1.78%) |
Oct 10, 2022 | 28.49 | 28.65 | 28.02 | 28.04 | 9,622,762 | -0.67(-2.35%) |
Oct 07, 2022 | 28.88 | 29.13 | 28.55 | 28.72 | 11,949,979 | -0.06(-0.19%) |
Oct 06, 2022 | 28.11 | 28.84 | 28.09 | 28.77 | 17,819,744 | -0.22(-0.76%) |
Oct 05, 2022 | 28.62 | 29.10 | 28.42 | 28.99 | 13,525,337 | +0.09(+0.32%) |
Oct 04, 2022 | 28.18 | 28.94 | 28.12 | 28.90 | 12,281,882 | +1.09(+3.92%) |
Oct 03, 2022 | 27.56 | 27.93 | 27.49 | 27.81 | 10,611,258 | +1.43(+5.43%) |
Sep 30, 2022 | 26.37 | 26.86 | 26.29 | 26.38 | 8,454,238 | -0.18(-0.70%) |
Sep 29, 2022 | 26.20 | 26.62 | 25.89 | 26.56 | 11,787,686 | +0.18(+0.67%) |
Sep 28, 2022 | 25.53 | 26.46 | 25.44 | 26.39 | 13,254,721 | +0.93(+3.67%) |
Sep 27, 2022 | 25.71 | 25.92 | 25.31 | 25.45 | 15,051,558 | +0.27(+1.06%) |
Sep 26, 2022 | 25.70 | 26.04 | 25.14 | 25.19 | 18,959,246 | -0.76(-2.92%) |
Sep 23, 2022 | 26.85 | 26.90 | 25.82 | 25.94 | 19,198,704 | -2.50(-8.80%) |
Sep 22, 2022 | 28.87 | 29.02 | 28.45 | 28.45 | 9,534,739 | +0.25(+0.88%) |
Sep 21, 2022 | 28.89 | 28.97 | 28.20 | 28.20 | 8,525,817 | -0.44(-1.55%) |
Sep 20, 2022 | 28.80 | 28.82 | 28.50 | 28.64 | 7,832,281 | +0.09(+0.32%) |
Sep 19, 2022 | 28.04 | 28.58 | 27.99 | 28.55 | 5,436,510 | -0.10(-0.35%) |
Sep 16, 2022 | 28.89 | 28.93 | 28.37 | 28.65 | 8,597,475 | -0.45(-1.56%) |
Sep 15, 2022 | 29.06 | 29.26 | 28.96 | 29.10 | 10,432,938 | -0.54(-1.81%) |
Sep 14, 2022 | 29.55 | 29.91 | 29.41 | 29.64 | 8,321,585 | +0.29(+0.98%) |
Sep 13, 2022 | 29.32 | 29.71 | 29.21 | 29.35 | 10,979,747 | -0.33(-1.12%) |
Sep 12, 2022 | 29.69 | 29.96 | 29.54 | 29.69 | 8,357,881 | +0.41(+1.39%) |
Sep 09, 2022 | 29.06 | 29.32 | 28.95 | 29.28 | 9,372,459 | +0.91(+3.22%) |
Sep 08, 2022 | 28.12 | 28.45 | 28.04 | 28.36 | 10,520,373 | +0.03(+0.10%) |
Sep 07, 2022 | 28.17 | 28.36 | 27.90 | 28.34 | 11,751,476 | -0.43(-1.48%) |
Sep 06, 2022 | 29.12 | 29.20 | 28.67 | 28.76 | 10,309,323 | +0.00(+0.00%) |
Sep 02, 2022 | 29.22 | 29.30 | 28.66 | 28.76 | 13,032,575 | +0.50(+1.77%) |
Sep 01, 2022 | 28.20 | 28.37 | 27.90 | 28.26 | 9,498,216 | -0.23(-0.81%) |
Aug 31, 2022 | 27.91 | 28.80 | 27.83 | 28.49 | 15,356,854 | -0.54(-1.85%) |
Aug 30, 2022 | 29.26 | 29.30 | 28.84 | 29.03 | 12,823,378 | -0.97(-3.23%) |
Aug 29, 2022 | 29.50 | 30.29 | 29.48 | 30.00 | 7,742,917 | +0.13(+0.43%) |
Aug 26, 2022 | 30.21 | 30.38 | 29.79 | 29.87 | 10,282,933 | -0.31(-1.04%) |
Aug 25, 2022 | 30.17 | 30.31 | 30.03 | 30.18 | 7,572,123 | +0.35(+1.18%) |
Aug 24, 2022 | 29.60 | 29.93 | 29.48 | 29.83 | 9,624,793 | -0.24(-0.80%) |
Aug 23, 2022 | 29.74 | 30.22 | 29.71 | 30.07 | 11,039,228 | +0.78(+2.65%) |
Aug 22, 2022 | 29.13 | 29.37 | 28.90 | 29.30 | 11,447,788 | +0.18(+0.63%) |
Aug 19, 2022 | 29.41 | 29.50 | 29.08 | 29.11 | 17,960,980 | -0.38(-1.28%) |
Aug 18, 2022 | 29.25 | 29.52 | 29.18 | 29.49 | 10,026,766 | +0.58(+2.01%) |
Aug 17, 2022 | 28.67 | 29.03 | 28.44 | 28.91 | 10,323,890 | +0.33(+1.16%) |
Aug 16, 2022 | 28.69 | 28.84 | 28.50 | 28.58 | 9,240,807 | -0.03(-0.10%) |
Aug 15, 2022 | 28.12 | 28.64 | 27.98 | 28.60 | 8,793,881 | -0.66(-2.24%) |
Aug 12, 2022 | 28.93 | 29.29 | 28.77 | 29.26 | 8,457,398 | +0.23(+0.80%) |
Aug 11, 2022 | 28.96 | 29.17 | 28.79 | 29.03 | 12,031,059 | +0.91(+3.22%) |
Aug 10, 2022 | 28.31 | 28.31 | 27.89 | 28.12 | 12,851,305 | +0.21(+0.75%) |
Aug 09, 2022 | 28.03 | 28.20 | 27.82 | 27.91 | 10,474,526 | +0.37(+1.36%) |
Aug 08, 2022 | 27.70 | 27.80 | 27.43 | 27.54 | 10,599,791 | +0.46(+1.69%) |
Aug 05, 2022 | 26.54 | 27.33 | 26.54 | 27.08 | 13,433,527 | +0.28(+1.06%) |
Aug 04, 2022 | 27.34 | 27.36 | 26.77 | 26.80 | 15,801,972 | -0.31(-1.15%) |
Aug 03, 2022 | 27.59 | 27.59 | 27.03 | 27.11 | 14,809,409 | +0.30(+1.12%) |
Aug 02, 2022 | 27.39 | 27.49 | 26.80 | 26.81 | 18,648,662 | +0.28(+1.07%) |
Aug 01, 2022 | 26.48 | 26.58 | 26.24 | 26.53 | 15,302,297 | -0.30(-1.12%) |
Jul 29, 2022 | 26.30 | 26.87 | 26.30 | 26.83 | 15,543,558 | +0.83(+3.20%) |
Jul 28, 2022 | 26.01 | 26.10 | 25.59 | 26.00 | 14,735,875 | -0.26(-1.01%) |
Jul 27, 2022 | 25.89 | 26.35 | 25.64 | 26.26 | 10,696,548 | +0.63(+2.46%) |
Jul 26, 2022 | 25.89 | 25.96 | 25.48 | 25.63 | 8,823,054 | -0.05(-0.18%) |
Jul 25, 2022 | 25.35 | 25.68 | 25.17 | 25.68 | 9,705,001 | +0.52(+2.07%) |
Jul 22, 2022 | 25.21 | 25.46 | 24.94 | 25.16 | 11,940,955 | -0.21(-0.83%) |
Jul 21, 2022 | 24.86 | 25.40 | 24.74 | 25.37 | 10,309,437 | -0.33(-1.28%) |
Jul 20, 2022 | 25.64 | 25.78 | 25.38 | 25.70 | 10,933,519 | +0.07(+0.28%) |
Jul 19, 2022 | 25.13 | 25.67 | 25.12 | 25.62 | 11,553,187 | +0.67(+2.67%) |
Jul 18, 2022 | 25.38 | 25.52 | 24.86 | 24.96 | 11,350,786 | +0.61(+2.51%) |
Jul 15, 2022 | 24.38 | 24.46 | 24.05 | 24.34 | 9,992,827 | +0.58(+2.46%) |
Jul 14, 2022 | 23.42 | 23.78 | 23.16 | 23.76 | 16,008,015 | -0.90(-3.67%) |
Jul 13, 2022 | 24.35 | 24.91 | 24.32 | 24.66 | 10,097,136 | +0.12(+0.48%) |
Jul 12, 2022 | 24.39 | 24.67 | 24.25 | 24.54 | 13,558,755 | -0.53(-2.11%) |
Jul 11, 2022 | 25.07 | 25.19 | 24.74 | 25.07 | 11,106,383 | -0.35(-1.37%) |
Jul 08, 2022 | 25.89 | 25.99 | 25.23 | 25.42 | 12,502,260 | +0.05(+0.22%) |
Jul 07, 2022 | 25.51 | 25.65 | 25.21 | 25.37 | 18,092,376 | +0.97(+3.97%) |
Jul 06, 2022 | 24.54 | 24.82 | 23.77 | 24.40 | 15,240,355 | -0.39(-1.58%) |
Jul 05, 2022 | 25.03 | 25.07 | 24.22 | 24.79 | 18,982,308 | -1.03(-4.00%) |
Jul 01, 2022 | 25.52 | 25.87 | 24.93 | 25.82 | 13,048,876 | -0.06(-0.25%) |
Jun 30, 2022 | 26.01 | 26.05 | 25.50 | 25.89 | 13,659,540 | -0.38(-1.46%) |
Jun 29, 2022 | 27.03 | 27.14 | 26.22 | 26.27 | 16,851,852 | -0.27(-1.03%) |
Jun 28, 2022 | 26.78 | 26.96 | 26.28 | 26.54 | 14,783,835 | +0.34(+1.29%) |
Jun 27, 2022 | 26.16 | 26.53 | 26.02 | 26.21 | 11,889,623 | +0.43(+1.67%) |
Jun 24, 2022 | 25.73 | 26.05 | 25.45 | 25.78 | 13,533,744 | +0.79(+3.18%) |
Jun 23, 2022 | 25.80 | 25.80 | 24.71 | 24.98 | 14,995,879 | -0.67(-2.60%) |
Jun 22, 2022 | 25.61 | 25.96 | 25.43 | 25.65 | 13,719,939 | -0.94(-3.54%) |
Jun 21, 2022 | 26.64 | 26.73 | 26.32 | 26.59 | 15,268,473 | +1.24(+4.90%) |
Jun 17, 2022 | 26.58 | 26.76 | 25.28 | 25.35 | 26,148,026 | -1.66(-6.15%) |
Jun 16, 2022 | 27.17 | 27.40 | 26.89 | 27.01 | 17,466,792 | -1.31(-4.64%) |
Jun 15, 2022 | 28.53 | 28.66 | 27.66 | 28.32 | 11,889,943 | +0.15(+0.52%) |
Jun 14, 2022 | 28.80 | 29.12 | 27.84 | 28.18 | 12,713,979 | -0.33(-1.15%) |
Jun 13, 2022 | 28.72 | 28.93 | 27.90 | 28.51 | 18,219,980 | -1.13(-3.82%) |
Jun 10, 2022 | 29.68 | 29.82 | 29.37 | 29.64 | 13,339,206 | -0.97(-3.16%) |
Jun 09, 2022 | 30.99 | 31.08 | 30.60 | 30.61 | 8,726,012 | -0.55(-1.76%) |
Jun 08, 2022 | 30.97 | 31.32 | 30.83 | 31.16 | 10,644,214 | -0.06(-0.20%) |
Jun 07, 2022 | 30.42 | 31.23 | 30.39 | 31.22 | 15,181,541 | +1.00(+3.29%) |
Jun 06, 2022 | 30.32 | 30.47 | 30.13 | 30.22 | 7,392,206 | +0.11(+0.36%) |
Jun 03, 2022 | 29.93 | 30.17 | 29.90 | 30.11 | 8,939,907 | +0.15(+0.49%) |
Jun 02, 2022 | 29.56 | 30.13 | 29.48 | 29.97 | 8,335,191 | +0.12(+0.40%) |
Jun 01, 2022 | 29.88 | 30.00 | 29.38 | 29.85 | 10,790,821 | +0.29(+0.99%) |
May 31, 2022 | 30.17 | 30.32 | 29.53 | 29.56 | 14,640,800 | -0.17(-0.58%) |
May 27, 2022 | 29.59 | 29.82 | 29.44 | 29.73 | 9,201,531 | -0.10(-0.34%) |
May 26, 2022 | 29.74 | 30.06 | 29.71 | 29.83 | 11,631,286 | +0.27(+0.93%) |
May 25, 2022 | 29.35 | 29.62 | 29.18 | 29.56 | 10,339,780 | +0.26(+0.90%) |
May 24, 2022 | 29.02 | 29.38 | 28.81 | 29.29 | 11,519,446 | -0.03(-0.09%) |
May 23, 2022 | 29.22 | 29.53 | 29.09 | 29.32 | 13,819,832 | +0.76(+2.65%) |
May 20, 2022 | 28.64 | 29.04 | 28.08 | 28.56 | 13,906,449 | +0.23(+0.81%) |
May 19, 2022 | 27.90 | 28.66 | 27.89 | 28.33 | 13,598,916 | -0.07(-0.26%) |
May 18, 2022 | 29.11 | 29.27 | 28.25 | 28.41 | 12,273,311 | -0.34(-1.18%) |
May 17, 2022 | 28.82 | 28.94 | 28.56 | 28.74 | 11,731,183 | +0.42(+1.48%) |
May 16, 2022 | 27.96 | 28.57 | 27.94 | 28.32 | 18,371,332 | +0.48(+1.74%) |
May 13, 2022 | 27.38 | 27.96 | 27.38 | 27.84 | 15,370,609 | +0.80(+2.97%) |
May 12, 2022 | 27.07 | 27.12 | 26.42 | 27.04 | 18,696,844 | -0.56(-2.02%) |
May 11, 2022 | 28.10 | 28.44 | 27.55 | 27.59 | 16,444,795 | +0.30(+1.10%) |
May 10, 2022 | 27.59 | 27.79 | 26.71 | 27.29 | 17,457,210 | +0.19(+0.71%) |
May 09, 2022 | 28.18 | 28.19 | 27.03 | 27.10 | 20,747,278 | -1.99(-6.84%) |
May 06, 2022 | 28.96 | 29.12 | 28.63 | 29.09 | 18,787,772 | +0.58(+2.05%) |
May 05, 2022 | 28.90 | 28.98 | 28.11 | 28.51 | 18,338,094 | -0.58(-1.98%) |
May 04, 2022 | 28.81 | 29.15 | 28.41 | 29.08 | 16,834,174 | +0.61(+2.15%) |
May 03, 2022 | 27.67 | 28.58 | 27.61 | 28.47 | 21,117,176 | +2.12(+8.04%) |