Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.65 | 28.53 | 27.63 | 28.38 | 47,038,128 | +0.38(+1.35%) |
Apr 27, 2023 | 27.64 | 28.19 | 27.64 | 28.00 | 34,094,756 | +0.44(+1.58%) |
Apr 26, 2023 | 27.88 | 28.05 | 27.43 | 27.57 | 47,922,800 | -0.39(-1.39%) |
Apr 25, 2023 | 28.54 | 28.63 | 27.93 | 27.95 | 51,257,804 | -0.89(-3.09%) |
Apr 24, 2023 | 28.87 | 28.98 | 28.68 | 28.85 | 28,889,642 | -0.11(-0.37%) |
Apr 21, 2023 | 28.84 | 29.05 | 28.50 | 28.95 | 46,178,256 | -0.03(-0.10%) |
Apr 20, 2023 | 28.92 | 29.30 | 28.86 | 28.98 | 44,531,756 | -0.15(-0.53%) |
Apr 19, 2023 | 29.20 | 29.27 | 28.87 | 29.14 | 67,621,680 | -0.48(-1.64%) |
Apr 18, 2023 | 29.85 | 29.98 | 28.88 | 29.62 | 118,096,680 | +0.18(+0.63%) |
Apr 17, 2023 | 28.86 | 29.48 | 28.50 | 29.44 | 86,150,560 | +0.82(+2.88%) |
Apr 14, 2023 | 28.40 | 28.95 | 28.35 | 28.61 | 83,682,744 | +0.93(+3.36%) |
Apr 13, 2023 | 27.68 | 27.76 | 27.37 | 27.68 | 53,887,440 | +0.08(+0.28%) |
Apr 12, 2023 | 27.80 | 28.12 | 27.50 | 27.60 | 45,692,728 | -0.22(-0.80%) |
Apr 11, 2023 | 27.16 | 27.87 | 27.10 | 27.83 | 60,601,660 | +0.75(+2.76%) |
Apr 10, 2023 | 26.82 | 27.24 | 26.80 | 27.08 | 41,824,884 | +0.10(+0.36%) |
Apr 06, 2023 | 26.87 | 27.15 | 26.77 | 26.98 | 42,523,496 | +0.19(+0.72%) |
Apr 05, 2023 | 26.81 | 27.03 | 26.62 | 26.79 | 49,294,004 | -0.33(-1.22%) |
Apr 04, 2023 | 27.67 | 27.77 | 26.81 | 27.12 | 57,986,332 | -0.59(-2.13%) |
Apr 03, 2023 | 27.76 | 28.09 | 27.45 | 27.71 | 53,624,124 | -0.01(-0.03%) |
Mar 31, 2023 | 27.74 | 27.80 | 27.39 | 27.72 | 58,273,044 | +0.29(+1.06%) |
Mar 30, 2023 | 28.03 | 28.17 | 27.25 | 27.43 | 69,570,672 | -0.36(-1.29%) |
Mar 29, 2023 | 27.61 | 27.88 | 27.37 | 27.79 | 64,603,932 | +0.53(+1.96%) |
Mar 28, 2023 | 27.51 | 27.77 | 27.12 | 27.26 | 65,290,320 | -0.36(-1.30%) |
Mar 27, 2023 | 27.07 | 27.76 | 27.05 | 27.61 | 105,720,560 | +1.31(+4.97%) |
Mar 24, 2023 | 25.78 | 26.45 | 25.51 | 26.31 | 100,053,344 | +0.16(+0.63%) |
Mar 23, 2023 | 27.14 | 27.23 | 25.97 | 26.14 | 108,625,112 | -0.65(-2.42%) |
Mar 22, 2023 | 27.83 | 27.86 | 26.79 | 26.79 | 79,281,824 | -0.92(-3.32%) |
Mar 21, 2023 | 27.75 | 28.09 | 27.63 | 27.71 | 87,470,504 | +0.81(+3.03%) |
Mar 20, 2023 | 27.37 | 27.56 | 26.80 | 26.90 | 83,961,360 | -0.07(-0.25%) |
Mar 17, 2023 | 27.78 | 27.78 | 26.77 | 26.96 | 135,090,832 | -1.11(-3.97%) |
Mar 16, 2023 | 27.51 | 28.56 | 27.25 | 28.08 | 111,854,488 | +0.47(+1.68%) |
Mar 15, 2023 | 27.02 | 27.68 | 26.83 | 27.61 | 135,168,064 | -0.26(-0.94%) |
Mar 14, 2023 | 29.07 | 29.17 | 27.59 | 27.88 | 159,004,912 | +0.24(+0.88%) |
Mar 13, 2023 | 28.03 | 28.80 | 27.01 | 27.63 | 231,052,080 | -1.71(-5.81%) |
Mar 10, 2023 | 29.39 | 30.09 | 28.03 | 29.34 | 170,573,296 | -0.26(-0.88%) |
Mar 09, 2023 | 31.29 | 31.39 | 29.38 | 29.60 | 116,041,928 | -1.96(-6.20%) |
Mar 08, 2023 | 31.66 | 31.96 | 31.44 | 31.56 | 41,272,880 | -0.43(-1.33%) |
Mar 07, 2023 | 32.81 | 32.86 | 31.79 | 31.99 | 54,508,040 | -1.06(-3.20%) |
Mar 06, 2023 | 33.19 | 33.50 | 32.94 | 33.04 | 37,793,956 | -0.07(-0.20%) |
Mar 03, 2023 | 32.62 | 33.24 | 32.62 | 33.11 | 40,349,216 | +0.65(+2.00%) |
Mar 02, 2023 | 32.63 | 32.66 | 31.99 | 32.46 | 46,058,624 | -0.42(-1.27%) |
Mar 01, 2023 | 32.89 | 33.21 | 32.72 | 32.88 | 31,039,160 | -0.15(-0.47%) |
Feb 28, 2023 | 33.08 | 33.21 | 32.92 | 33.03 | 33,847,780 | +0.09(+0.26%) |
Feb 27, 2023 | 33.18 | 33.41 | 32.90 | 32.94 | 31,291,860 | +0.00(+0.00%) |
Feb 24, 2023 | 32.61 | 33.02 | 32.59 | 32.94 | 28,085,250 | -0.05(-0.15%) |
Feb 23, 2023 | 33.13 | 33.32 | 32.61 | 32.99 | 29,559,684 | -0.03(-0.09%) |
Feb 22, 2023 | 33.09 | 33.27 | 32.81 | 33.02 | 40,019,456 | -0.22(-0.67%) |
Feb 21, 2023 | 33.62 | 33.75 | 33.00 | 33.24 | 38,479,000 | -0.80(-2.35%) |
Feb 17, 2023 | 33.78 | 34.08 | 33.46 | 34.04 | 29,659,538 | +0.07(+0.20%) |
Feb 16, 2023 | 34.11 | 34.34 | 33.92 | 33.98 | 23,544,616 | -0.27(-0.79%) |
Feb 15, 2023 | 34.01 | 34.29 | 33.86 | 34.24 | 24,402,608 | -0.06(-0.17%) |
Feb 14, 2023 | 34.31 | 34.66 | 34.15 | 34.30 | 34,893,072 | -0.03(-0.08%) |
Feb 13, 2023 | 34.17 | 34.46 | 34.08 | 34.33 | 30,365,928 | +0.07(+0.20%) |
Feb 10, 2023 | 34.24 | 34.27 | 33.73 | 34.26 | 34,162,304 | -0.13(-0.39%) |
Feb 09, 2023 | 34.93 | 35.01 | 34.24 | 34.40 | 36,600,984 | -0.75(-2.14%) |
Feb 08, 2023 | 35.06 | 35.48 | 35.00 | 35.15 | 29,100,456 | -0.26(-0.73%) |
Feb 07, 2023 | 34.83 | 35.63 | 34.79 | 35.41 | 45,809,476 | +0.39(+1.10%) |
Feb 06, 2023 | 34.91 | 35.09 | 34.65 | 35.02 | 30,590,932 | -0.06(-0.16%) |
Feb 03, 2023 | 34.69 | 35.40 | 34.57 | 35.08 | 38,848,320 | +0.29(+0.83%) |
Feb 02, 2023 | 34.77 | 35.03 | 34.12 | 34.79 | 35,013,452 | +0.20(+0.58%) |
Feb 01, 2023 | 33.90 | 34.92 | 33.82 | 34.59 | 46,126,616 | +0.42(+1.24%) |
Jan 31, 2023 | 33.87 | 34.17 | 33.71 | 34.17 | 40,399,608 | +0.17(+0.51%) |
Jan 30, 2023 | 33.91 | 34.24 | 33.88 | 33.99 | 28,379,556 | -0.14(-0.42%) |
Jan 27, 2023 | 34.13 | 34.45 | 33.96 | 34.14 | 31,115,586 | +0.11(+0.31%) |
Jan 26, 2023 | 33.75 | 34.04 | 33.50 | 34.03 | 31,165,194 | +0.45(+1.35%) |
Jan 25, 2023 | 33.03 | 33.67 | 32.99 | 33.58 | 29,936,932 | +0.29(+0.87%) |
Jan 24, 2023 | 32.95 | 33.50 | 32.69 | 33.29 | 27,718,460 | +0.24(+0.73%) |
Jan 23, 2023 | 32.56 | 33.23 | 32.50 | 33.05 | 34,954,080 | +0.45(+1.39%) |
Jan 20, 2023 | 32.07 | 32.64 | 31.86 | 32.60 | 46,732,568 | +0.60(+1.87%) |
Jan 19, 2023 | 32.05 | 32.31 | 31.67 | 32.00 | 44,317,244 | -0.47(-1.45%) |
Jan 18, 2023 | 33.06 | 33.07 | 32.27 | 32.47 | 56,579,864 | -0.77(-2.32%) |
Jan 17, 2023 | 33.41 | 33.54 | 32.89 | 33.24 | 58,588,644 | -0.68(-2.02%) |
Jan 13, 2023 | 32.94 | 34.08 | 31.87 | 33.93 | 93,111,384 | +0.73(+2.20%) |
Jan 12, 2023 | 33.32 | 33.58 | 33.09 | 33.20 | 45,839,608 | +0.09(+0.26%) |
Jan 11, 2023 | 32.86 | 33.17 | 32.74 | 33.11 | 38,170,004 | +0.25(+0.76%) |
Jan 10, 2023 | 32.49 | 33.00 | 32.40 | 32.86 | 36,427,776 | +0.22(+0.68%) |
Jan 09, 2023 | 33.46 | 33.47 | 32.46 | 32.64 | 45,440,912 | -0.50(-1.51%) |
Jan 06, 2023 | 32.83 | 33.30 | 32.30 | 33.14 | 35,377,000 | +0.33(+1.00%) |
Jan 05, 2023 | 32.67 | 32.88 | 32.34 | 32.81 | 35,470,792 | -0.07(-0.21%) |
Jan 04, 2023 | 32.65 | 33.53 | 32.58 | 32.88 | 43,546,824 | +0.61(+1.88%) |
Jan 03, 2023 | 32.00 | 32.83 | 31.98 | 32.27 | 36,561,504 | +0.38(+1.18%) |
Dec 30, 2022 | 31.88 | 32.07 | 31.64 | 31.90 | 29,297,626 | -0.02(-0.06%) |
Dec 29, 2022 | 31.67 | 31.93 | 31.54 | 31.91 | 23,089,962 | +0.36(+1.13%) |
Dec 28, 2022 | 31.37 | 31.75 | 31.33 | 31.56 | 31,730,660 | +0.23(+0.74%) |
Dec 27, 2022 | 31.30 | 31.46 | 31.08 | 31.33 | 24,312,380 | +0.06(+0.18%) |
Dec 23, 2022 | 31.20 | 31.38 | 31.00 | 31.27 | 22,199,560 | +0.08(+0.25%) |
Dec 22, 2022 | 31.32 | 31.38 | 30.69 | 31.19 | 31,387,184 | -0.28(-0.89%) |
Dec 21, 2022 | 31.32 | 31.65 | 31.21 | 31.47 | 33,767,900 | +0.47(+1.52%) |
Dec 20, 2022 | 31.20 | 31.38 | 30.95 | 31.00 | 36,903,448 | +0.13(+0.41%) |
Dec 19, 2022 | 30.59 | 31.04 | 30.56 | 30.87 | 39,823,112 | +0.35(+1.14%) |
Dec 16, 2022 | 30.45 | 30.75 | 30.19 | 30.53 | 64,169,284 | -0.07(-0.22%) |
Dec 15, 2022 | 30.58 | 30.81 | 30.33 | 30.60 | 50,942,752 | -0.49(-1.58%) |
Dec 14, 2022 | 31.59 | 31.78 | 30.97 | 31.09 | 50,657,196 | -0.45(-1.44%) |
Dec 13, 2022 | 32.31 | 32.42 | 31.36 | 31.54 | 56,886,752 | +0.02(+0.06%) |
Dec 12, 2022 | 31.12 | 31.57 | 30.87 | 31.52 | 42,613,648 | +0.34(+1.08%) |
Dec 09, 2022 | 30.92 | 31.40 | 30.89 | 31.18 | 38,405,824 | -0.06(-0.19%) |
Dec 08, 2022 | 31.75 | 31.77 | 30.99 | 31.24 | 47,217,848 | -0.29(-0.92%) |
Dec 07, 2022 | 31.38 | 31.70 | 31.15 | 31.53 | 51,089,104 | -0.25(-0.79%) |
Dec 06, 2022 | 33.29 | 33.40 | 31.21 | 31.78 | 87,286,464 | -1.42(-4.26%) |
Dec 05, 2022 | 34.49 | 34.56 | 32.88 | 33.20 | 74,090,760 | -1.55(-4.46%) |
Dec 02, 2022 | 34.73 | 34.95 | 34.49 | 34.75 | 43,920,384 | -0.45(-1.29%) |
Dec 01, 2022 | 36.11 | 36.30 | 35.05 | 35.20 | 47,960,124 | -1.04(-2.87%) |
Nov 30, 2022 | 35.33 | 36.24 | 34.66 | 36.24 | 54,031,660 | +0.81(+2.30%) |
Nov 29, 2022 | 35.41 | 35.57 | 35.16 | 35.42 | 28,239,654 | +0.13(+0.38%) |
Nov 28, 2022 | 35.81 | 36.06 | 35.26 | 35.29 | 37,003,904 | -0.80(-2.23%) |
Nov 25, 2022 | 36.11 | 36.25 | 35.96 | 36.09 | 16,835,342 | +0.09(+0.24%) |
Nov 23, 2022 | 35.89 | 36.06 | 35.78 | 36.01 | 19,776,830 | +0.11(+0.32%) |
Nov 22, 2022 | 35.99 | 36.19 | 35.84 | 35.89 | 24,532,978 | +0.17(+0.48%) |
Nov 21, 2022 | 35.51 | 35.92 | 35.49 | 35.72 | 29,138,280 | +0.11(+0.32%) |
Nov 18, 2022 | 36.18 | 36.24 | 35.35 | 35.61 | 33,466,708 | +0.02(+0.05%) |
Nov 17, 2022 | 35.31 | 35.62 | 35.00 | 35.59 | 24,743,294 | -0.18(-0.51%) |
Nov 16, 2022 | 36.01 | 36.13 | 35.62 | 35.77 | 24,867,318 | -0.33(-0.90%) |
Nov 15, 2022 | 36.56 | 36.67 | 35.71 | 36.09 | 48,125,116 | -0.06(-0.16%) |
Nov 14, 2022 | 36.47 | 36.63 | 36.14 | 36.15 | 37,110,876 | -0.62(-1.69%) |
Nov 11, 2022 | 36.56 | 36.96 | 36.35 | 36.77 | 37,275,988 | +0.27(+0.73%) |
Nov 10, 2022 | 35.71 | 36.59 | 35.56 | 36.51 | 47,695,056 | +1.54(+4.41%) |
Nov 09, 2022 | 35.31 | 35.39 | 34.84 | 34.97 | 31,493,090 | -0.56(-1.59%) |
Nov 08, 2022 | 35.51 | 35.83 | 35.19 | 35.53 | 34,102,120 | +0.10(+0.27%) |
Nov 07, 2022 | 35.43 | 35.75 | 35.17 | 35.43 | 39,177,300 | +0.21(+0.60%) |
Nov 04, 2022 | 34.95 | 35.42 | 34.68 | 35.22 | 41,120,196 | +0.86(+2.51%) |
Nov 03, 2022 | 34.18 | 34.60 | 33.90 | 34.36 | 31,380,946 | -0.19(-0.55%) |
Nov 02, 2022 | 34.53 | 35.69 | 34.42 | 34.55 | 59,924,100 | -0.11(-0.30%) |
Nov 01, 2022 | 34.89 | 35.19 | 34.57 | 34.66 | 31,228,596 | +0.15(+0.44%) |
Oct 31, 2022 | 34.47 | 34.78 | 34.29 | 34.51 | 34,013,240 | -0.13(-0.39%) |
Oct 28, 2022 | 34.51 | 34.75 | 34.12 | 34.64 | 33,067,044 | +0.30(+0.86%) |
Oct 27, 2022 | 34.61 | 34.82 | 34.25 | 34.34 | 36,818,024 | +0.16(+0.48%) |
Oct 26, 2022 | 33.91 | 34.55 | 33.84 | 34.18 | 42,998,784 | +0.30(+0.88%) |
Oct 25, 2022 | 33.26 | 34.07 | 33.06 | 33.88 | 38,778,152 | +0.31(+0.91%) |
Oct 24, 2022 | 33.62 | 33.76 | 33.23 | 33.58 | 35,261,200 | +0.11(+0.34%) |
Oct 21, 2022 | 32.13 | 33.55 | 32.13 | 33.46 | 57,367,596 | +1.20(+3.71%) |
Oct 20, 2022 | 32.53 | 33.15 | 32.16 | 32.27 | 41,483,892 | -0.21(-0.65%) |
Oct 19, 2022 | 33.11 | 33.35 | 32.33 | 32.48 | 45,048,500 | -0.92(-2.75%) |
Oct 18, 2022 | 33.49 | 33.85 | 32.82 | 33.39 | 85,574,240 | +1.21(+3.75%) |
Oct 17, 2022 | 31.94 | 32.43 | 31.47 | 32.19 | 92,818,560 | +1.84(+6.06%) |
Oct 14, 2022 | 30.46 | 31.24 | 30.23 | 30.35 | 60,759,784 | +0.01(+0.03%) |
Oct 13, 2022 | 28.16 | 30.42 | 28.06 | 30.34 | 70,734,048 | +1.75(+6.13%) |
Oct 12, 2022 | 28.38 | 29.02 | 28.22 | 28.59 | 37,719,068 | +0.09(+0.30%) |
Oct 11, 2022 | 29.08 | 29.17 | 28.31 | 28.50 | 60,680,484 | -0.85(-2.90%) |
Oct 10, 2022 | 29.58 | 29.72 | 29.06 | 29.35 | 39,336,296 | -0.09(-0.29%) |
Oct 07, 2022 | 29.84 | 29.91 | 29.23 | 29.44 | 54,630,680 | -0.68(-2.26%) |
Oct 06, 2022 | 30.25 | 30.52 | 30.03 | 30.12 | 42,696,880 | -0.44(-1.44%) |
Oct 05, 2022 | 30.20 | 30.67 | 30.11 | 30.56 | 37,367,144 | -0.44(-1.42%) |
Oct 04, 2022 | 30.37 | 31.14 | 30.36 | 31.00 | 41,521,760 | +1.23(+4.15%) |
Oct 03, 2022 | 29.29 | 29.95 | 28.91 | 29.77 | 36,119,816 | +0.85(+2.95%) |
Sep 30, 2022 | 29.45 | 29.86 | 28.88 | 28.91 | 44,188,176 | -0.44(-1.50%) |
Sep 29, 2022 | 29.38 | 29.58 | 28.92 | 29.35 | 36,774,900 | -0.39(-1.32%) |
Sep 28, 2022 | 29.23 | 29.98 | 29.10 | 29.75 | 40,073,260 | +0.48(+1.64%) |
Sep 27, 2022 | 29.94 | 30.03 | 29.01 | 29.27 | 45,870,232 | -0.44(-1.48%) |
Sep 26, 2022 | 29.99 | 30.47 | 29.38 | 29.71 | 42,143,476 | -0.67(-2.21%) |
Sep 23, 2022 | 30.57 | 30.72 | 29.88 | 30.38 | 57,776,032 | -0.74(-2.37%) |
Sep 22, 2022 | 31.89 | 31.98 | 31.01 | 31.12 | 49,639,932 | -0.62(-1.96%) |
Sep 21, 2022 | 32.85 | 32.94 | 31.71 | 31.74 | 53,937,928 | -0.98(-2.98%) |
Sep 20, 2022 | 33.03 | 33.30 | 32.44 | 32.72 | 35,078,964 | -0.50(-1.50%) |
Sep 19, 2022 | 32.28 | 33.39 | 32.20 | 33.21 | 31,104,002 | +0.55(+1.67%) |
Sep 16, 2022 | 32.73 | 32.77 | 32.23 | 32.67 | 56,695,900 | -0.37(-1.13%) |
Sep 15, 2022 | 32.35 | 33.41 | 32.27 | 33.04 | 46,852,460 | +0.61(+1.89%) |
Sep 14, 2022 | 32.74 | 32.95 | 32.11 | 32.43 | 33,433,194 | -0.12(-0.38%) |
Sep 13, 2022 | 33.11 | 33.24 | 32.37 | 32.55 | 42,796,048 | -1.22(-3.60%) |
Sep 12, 2022 | 33.70 | 34.11 | 33.53 | 33.77 | 31,876,866 | +0.32(+0.94%) |
Sep 09, 2022 | 33.49 | 33.75 | 33.36 | 33.45 | 38,968,044 | +0.28(+0.84%) |
Sep 08, 2022 | 32.04 | 33.25 | 31.85 | 33.17 | 47,004,236 | +1.03(+3.22%) |
Sep 07, 2022 | 31.41 | 32.24 | 31.24 | 32.14 | 42,551,680 | +0.49(+1.54%) |
Sep 06, 2022 | 32.21 | 32.29 | 31.22 | 31.65 | 42,561,016 | -0.35(-1.11%) |
Sep 02, 2022 | 32.49 | 33.01 | 31.85 | 32.01 | 45,961,492 | -0.04(-0.12%) |
Sep 01, 2022 | 31.92 | 32.06 | 31.27 | 32.04 | 34,298,248 | +0.08(+0.24%) |
Aug 31, 2022 | 32.47 | 32.69 | 31.96 | 31.97 | 47,206,008 | -0.46(-1.41%) |
Aug 30, 2022 | 32.51 | 32.61 | 31.90 | 32.42 | 50,663,000 | +0.18(+0.56%) |
Aug 29, 2022 | 32.21 | 32.48 | 31.97 | 32.24 | 36,734,476 | -0.12(-0.38%) |
Aug 26, 2022 | 33.71 | 33.74 | 32.36 | 32.37 | 38,009,100 | -1.06(-3.16%) |
Aug 25, 2022 | 32.91 | 33.56 | 32.77 | 33.42 | 42,674,572 | +0.59(+1.80%) |
Aug 24, 2022 | 32.58 | 33.10 | 32.39 | 32.83 | 33,082,942 | +0.10(+0.32%) |
Aug 23, 2022 | 32.98 | 33.26 | 32.68 | 32.73 | 27,098,806 | -0.29(-0.89%) |
Aug 22, 2022 | 33.05 | 33.11 | 32.77 | 33.02 | 32,800,032 | -0.72(-2.14%) |
Aug 19, 2022 | 34.20 | 34.27 | 33.59 | 33.75 | 38,359,104 | -0.76(-2.21%) |
Aug 18, 2022 | 34.48 | 34.62 | 34.24 | 34.51 | 24,322,924 | -0.12(-0.36%) |
Aug 17, 2022 | 34.43 | 34.80 | 34.32 | 34.63 | 28,509,056 | -0.22(-0.63%) |
Aug 16, 2022 | 34.42 | 35.14 | 34.34 | 34.85 | 33,511,288 | +0.37(+1.08%) |
Aug 15, 2022 | 34.09 | 34.53 | 33.93 | 34.48 | 26,182,574 | -0.05(-0.14%) |
Aug 12, 2022 | 34.39 | 34.54 | 33.95 | 34.53 | 33,455,862 | +0.37(+1.09%) |
Aug 11, 2022 | 34.02 | 34.30 | 33.90 | 34.16 | 53,001,132 | +0.80(+2.40%) |
Aug 10, 2022 | 32.81 | 33.70 | 32.77 | 33.36 | 64,999,384 | +1.09(+3.39%) |
Aug 09, 2022 | 32.01 | 32.30 | 31.78 | 32.26 | 42,247,436 | +0.41(+1.28%) |
Aug 08, 2022 | 32.50 | 32.62 | 31.82 | 31.85 | 35,178,592 | -0.45(-1.38%) |
Aug 05, 2022 | 31.65 | 32.65 | 31.61 | 32.30 | 37,716,844 | +0.53(+1.68%) |
Aug 04, 2022 | 31.88 | 32.03 | 31.55 | 31.77 | 29,855,024 | -0.23(-0.71%) |
Aug 03, 2022 | 31.79 | 32.10 | 31.55 | 32.00 | 31,598,836 | +0.57(+1.82%) |
Aug 02, 2022 | 31.96 | 32.07 | 31.39 | 31.43 | 39,800,996 | -0.64(-1.99%) |
Aug 01, 2022 | 31.98 | 32.23 | 31.60 | 32.06 | 33,992,712 | -0.10(-0.30%) |
Jul 29, 2022 | 31.84 | 32.28 | 31.72 | 32.16 | 50,625,344 | +0.47(+1.47%) |
Jul 28, 2022 | 31.86 | 32.10 | 31.29 | 31.69 | 42,280,204 | -0.26(-0.80%) |
Jul 27, 2022 | 31.62 | 32.12 | 31.34 | 31.95 | 31,911,480 | +0.51(+1.63%) |
Jul 26, 2022 | 31.78 | 32.13 | 31.35 | 31.44 | 32,217,258 | -0.65(-2.02%) |
Jul 25, 2022 | 32.13 | 32.32 | 31.80 | 32.08 | 31,923,102 | +0.29(+0.90%) |
Jul 22, 2022 | 31.96 | 32.28 | 31.47 | 31.80 | 28,507,860 | -0.21(-0.65%) |
Jul 21, 2022 | 31.47 | 32.02 | 31.34 | 32.01 | 32,834,280 | +0.28(+0.87%) |
Jul 20, 2022 | 31.56 | 31.82 | 31.34 | 31.73 | 37,324,340 | +0.01(+0.03%) |
Jul 19, 2022 | 31.29 | 31.98 | 31.08 | 31.72 | 49,268,864 | +1.04(+3.38%) |
Jul 18, 2022 | 31.46 | 31.75 | 30.54 | 30.68 | 59,262,980 | +0.01(+0.03%) |
Jul 15, 2022 | 29.15 | 31.04 | 29.11 | 30.67 | 81,797,608 | +2.02(+7.04%) |
Jul 14, 2022 | 28.62 | 28.74 | 28.22 | 28.66 | 54,495,300 | -0.68(-2.30%) |
Jul 13, 2022 | 29.55 | 29.62 | 28.92 | 29.33 | 46,407,100 | -0.49(-1.66%) |
Jul 12, 2022 | 29.50 | 30.47 | 29.47 | 29.83 | 41,549,296 | -0.10(-0.32%) |
Jul 11, 2022 | 30.01 | 30.24 | 29.76 | 29.92 | 30,827,168 | -0.31(-1.04%) |
Jul 08, 2022 | 30.45 | 30.67 | 30.02 | 30.24 | 32,790,684 | -0.07(-0.22%) |
Jul 07, 2022 | 29.96 | 30.45 | 29.93 | 30.30 | 42,124,972 | +0.84(+2.84%) |
Jul 06, 2022 | 29.50 | 29.72 | 29.14 | 29.47 | 37,758,860 | -0.25(-0.83%) |
Jul 05, 2022 | 29.30 | 29.71 | 28.96 | 29.71 | 49,863,184 | -0.30(-1.01%) |
Jul 01, 2022 | 29.47 | 30.12 | 29.13 | 30.02 | 42,361,336 | +0.41(+1.38%) |
Jun 30, 2022 | 29.65 | 30.01 | 29.14 | 29.61 | 48,711,708 | -0.69(-2.29%) |
Jun 29, 2022 | 30.66 | 30.86 | 30.11 | 30.30 | 36,988,000 | -0.38(-1.24%) |
Jun 28, 2022 | 31.23 | 31.86 | 30.61 | 30.68 | 52,454,212 | -0.09(-0.28%) |
Jun 27, 2022 | 30.84 | 31.01 | 30.35 | 30.77 | 50,350,596 | +0.04(+0.12%) |
Jun 24, 2022 | 29.72 | 31.17 | 29.70 | 30.73 | 83,587,488 | +0.22(+0.72%) |
Jun 23, 2022 | 30.80 | 30.82 | 29.73 | 30.51 | 46,315,756 | -0.49(-1.60%) |
Jun 22, 2022 | 30.81 | 31.33 | 30.74 | 31.01 | 40,291,544 | -0.24(-0.76%) |
Jun 21, 2022 | 31.28 | 31.66 | 31.03 | 31.25 | 56,267,552 | +0.88(+2.91%) |
Jun 17, 2022 | 30.47 | 30.99 | 30.09 | 30.36 | 84,602,792 | +0.07(+0.22%) |
Jun 16, 2022 | 29.96 | 30.44 | 29.35 | 30.29 | 64,495,452 | -0.19(-0.62%) |
Jun 15, 2022 | 30.42 | 30.90 | 29.89 | 30.48 | 54,116,464 | +0.56(+1.88%) |
Jun 14, 2022 | 30.36 | 31.00 | 29.70 | 29.92 | 51,852,628 | -0.53(-1.75%) |
Jun 13, 2022 | 30.81 | 31.17 | 30.19 | 30.46 | 64,345,524 | -1.09(-3.47%) |
Jun 10, 2022 | 32.03 | 32.38 | 31.41 | 31.55 | 51,880,228 | -1.27(-3.88%) |
Jun 09, 2022 | 33.99 | 34.09 | 32.81 | 32.82 | 51,979,464 | -1.31(-3.85%) |
Jun 08, 2022 | 34.17 | 34.35 | 33.78 | 34.14 | 35,298,756 | -0.44(-1.27%) |
Jun 07, 2022 | 34.15 | 34.63 | 33.99 | 34.57 | 30,644,738 | +0.19(+0.55%) |
Jun 06, 2022 | 34.91 | 35.39 | 34.34 | 34.38 | 42,855,480 | -0.04(-0.11%) |
Jun 03, 2022 | 34.70 | 34.88 | 34.37 | 34.42 | 26,531,124 | -0.49(-1.39%) |
Jun 02, 2022 | 34.63 | 34.92 | 34.30 | 34.91 | 39,517,896 | +0.23(+0.66%) |
Jun 01, 2022 | 35.43 | 35.44 | 34.21 | 34.68 | 37,249,876 | -0.50(-1.42%) |
May 31, 2022 | 34.81 | 35.49 | 34.62 | 35.18 | 75,556,184 | +0.17(+0.49%) |
May 27, 2022 | 34.89 | 35.04 | 34.59 | 35.01 | 45,855,196 | +0.33(+0.95%) |
May 26, 2022 | 34.52 | 34.84 | 34.37 | 34.68 | 63,647,248 | +0.78(+2.32%) |
May 25, 2022 | 33.57 | 34.30 | 33.37 | 33.89 | 52,171,380 | +0.18(+0.53%) |
May 24, 2022 | 33.54 | 34.01 | 33.06 | 33.71 | 48,782,928 | -0.21(-0.61%) |
May 23, 2022 | 32.87 | 34.29 | 32.87 | 33.92 | 73,016,984 | +1.90(+5.94%) |
May 20, 2022 | 32.91 | 33.08 | 31.17 | 32.02 | 65,314,688 | -0.56(-1.71%) |
May 19, 2022 | 32.43 | 32.95 | 32.39 | 32.58 | 49,853,916 | -0.41(-1.23%) |
May 18, 2022 | 33.69 | 33.75 | 32.73 | 32.99 | 50,104,620 | -1.05(-3.08%) |
May 17, 2022 | 33.69 | 34.25 | 33.51 | 34.04 | 45,179,340 | +1.12(+3.39%) |
May 16, 2022 | 33.10 | 33.26 | 32.54 | 32.92 | 41,298,572 | -0.34(-1.02%) |
May 13, 2022 | 33.60 | 33.79 | 32.87 | 33.26 | 51,937,656 | +0.09(+0.29%) |
May 12, 2022 | 33.11 | 33.51 | 32.40 | 33.17 | 64,727,732 | -0.47(-1.41%) |
May 11, 2022 | 33.95 | 34.92 | 33.58 | 33.64 | 58,111,760 | -0.18(-0.53%) |
May 10, 2022 | 34.75 | 35.11 | 33.27 | 33.82 | 63,684,532 | -0.58(-1.68%) |
May 09, 2022 | 34.87 | 35.05 | 34.10 | 34.40 | 54,780,700 | -1.02(-2.88%) |
May 06, 2022 | 35.34 | 35.58 | 34.62 | 35.42 | 53,335,756 | -0.09(-0.24%) |
May 05, 2022 | 35.98 | 36.14 | 34.87 | 35.50 | 51,658,832 | -1.02(-2.80%) |
May 04, 2022 | 35.34 | 36.65 | 35.26 | 36.52 | 61,158,544 | +1.41(+4.01%) |
May 03, 2022 | 34.37 | 35.59 | 34.36 | 35.11 | 51,721,564 | +0.94(+2.74%) |