Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 29.20 | 29.57 | 29.06 | 29.53 | 11,497,962 | +0.43(+1.49%) |
Mar 30, 2023 | 29.36 | 29.53 | 28.99 | 29.10 | 10,800,416 | -0.09(-0.30%) |
Mar 29, 2023 | 28.92 | 29.27 | 28.92 | 29.19 | 12,041,872 | +0.47(+1.65%) |
Mar 28, 2023 | 28.39 | 28.78 | 28.34 | 28.71 | 10,835,975 | +0.36(+1.25%) |
Mar 27, 2023 | 28.04 | 28.49 | 27.89 | 28.36 | 11,631,373 | +0.49(+1.77%) |
Mar 24, 2023 | 27.40 | 27.93 | 27.22 | 27.86 | 13,918,883 | +0.17(+0.61%) |
Mar 23, 2023 | 27.96 | 28.12 | 27.60 | 27.70 | 17,906,446 | -0.21(-0.74%) |
Mar 22, 2023 | 28.96 | 29.05 | 27.87 | 27.90 | 24,423,382 | -1.02(-3.51%) |
Mar 21, 2023 | 29.04 | 29.21 | 28.63 | 28.92 | 13,643,064 | +0.14(+0.48%) |
Mar 20, 2023 | 28.58 | 29.00 | 28.56 | 28.78 | 11,950,237 | +0.27(+0.93%) |
Mar 17, 2023 | 28.93 | 28.93 | 28.35 | 28.51 | 21,788,778 | -0.41(-1.43%) |
Mar 16, 2023 | 28.36 | 29.00 | 28.24 | 28.93 | 14,201,217 | +0.35(+1.21%) |
Mar 15, 2023 | 28.68 | 28.92 | 28.30 | 28.58 | 16,040,854 | -0.28(-0.96%) |
Mar 14, 2023 | 28.93 | 29.28 | 28.41 | 28.86 | 13,562,151 | +0.20(+0.69%) |
Mar 13, 2023 | 28.75 | 29.44 | 28.60 | 28.66 | 17,842,446 | -0.42(-1.46%) |
Mar 10, 2023 | 29.35 | 30.10 | 29.01 | 29.09 | 18,856,548 | -0.27(-0.91%) |
Mar 09, 2023 | 30.03 | 30.06 | 29.29 | 29.35 | 12,470,284 | -0.50(-1.68%) |
Mar 08, 2023 | 29.36 | 29.97 | 29.35 | 29.86 | 12,704,919 | +0.57(+1.95%) |
Mar 07, 2023 | 30.18 | 30.19 | 29.26 | 29.28 | 19,490,662 | -0.84(-2.78%) |
Mar 06, 2023 | 30.71 | 30.72 | 30.06 | 30.12 | 15,250,983 | -0.60(-1.96%) |
Mar 03, 2023 | 30.96 | 30.98 | 30.57 | 30.72 | 14,805,048 | -0.13(-0.42%) |
Mar 02, 2023 | 30.26 | 30.91 | 30.03 | 30.85 | 9,798,540 | +0.41(+1.36%) |
Mar 01, 2023 | 29.97 | 30.55 | 29.94 | 30.44 | 10,965,526 | +0.36(+1.21%) |
Feb 28, 2023 | 30.33 | 30.57 | 30.01 | 30.07 | 12,782,418 | -0.28(-0.91%) |
Feb 27, 2023 | 30.89 | 31.35 | 30.22 | 30.35 | 19,115,964 | +0.13(+0.42%) |
Feb 24, 2023 | 29.87 | 30.29 | 29.69 | 30.22 | 12,869,359 | +0.10(+0.33%) |
Feb 23, 2023 | 29.79 | 30.24 | 29.65 | 30.12 | 16,802,518 | +0.65(+2.20%) |
Feb 22, 2023 | 30.13 | 30.34 | 29.25 | 29.47 | 18,671,548 | -0.59(-1.96%) |
Feb 21, 2023 | 30.41 | 30.47 | 30.03 | 30.06 | 16,468,139 | -0.61(-1.99%) |
Feb 17, 2023 | 30.48 | 30.86 | 30.27 | 30.67 | 12,611,234 | +0.10(+0.32%) |
Feb 16, 2023 | 30.67 | 31.06 | 30.55 | 30.57 | 14,663,579 | -0.55(-1.77%) |
Feb 15, 2023 | 30.68 | 31.24 | 30.45 | 31.13 | 12,003,459 | +0.23(+0.73%) |
Feb 14, 2023 | 30.96 | 31.14 | 30.31 | 30.90 | 14,035,579 | -0.19(-0.60%) |
Feb 13, 2023 | 30.73 | 31.51 | 30.73 | 31.09 | 18,336,046 | +0.06(+0.19%) |
Feb 10, 2023 | 30.51 | 31.12 | 30.34 | 31.03 | 10,949,243 | +0.43(+1.41%) |
Feb 09, 2023 | 31.58 | 31.74 | 30.56 | 30.59 | 11,044,364 | -0.81(-2.57%) |
Feb 08, 2023 | 31.66 | 31.86 | 31.32 | 31.40 | 8,450,533 | -0.33(-1.05%) |
Feb 07, 2023 | 31.27 | 31.85 | 31.14 | 31.73 | 10,480,853 | +0.24(+0.75%) |
Feb 06, 2023 | 31.54 | 31.90 | 31.41 | 31.50 | 9,220,132 | -0.22(-0.68%) |
Feb 03, 2023 | 31.83 | 32.14 | 31.67 | 31.71 | 9,856,610 | -0.36(-1.13%) |
Feb 02, 2023 | 31.15 | 32.31 | 31.11 | 32.08 | 16,103,403 | +1.03(+3.32%) |
Feb 01, 2023 | 30.24 | 31.30 | 30.21 | 31.05 | 15,864,705 | +0.66(+2.17%) |
Jan 31, 2023 | 29.60 | 30.44 | 29.54 | 30.39 | 15,683,423 | +1.02(+3.48%) |
Jan 30, 2023 | 29.38 | 29.87 | 29.20 | 29.37 | 13,896,210 | -0.20(-0.67%) |
Jan 27, 2023 | 29.62 | 30.20 | 29.38 | 29.56 | 19,772,636 | -0.07(-0.23%) |
Jan 26, 2023 | 30.06 | 30.14 | 28.88 | 29.63 | 26,011,332 | -0.88(-2.90%) |
Jan 25, 2023 | 30.93 | 30.98 | 29.74 | 30.52 | 22,622,390 | -0.80(-2.54%) |
Jan 24, 2023 | 31.18 | 31.37 | 30.52 | 31.31 | 13,226,189 | -0.19(-0.59%) |
Jan 23, 2023 | 31.55 | 31.93 | 31.22 | 31.50 | 9,486,373 | +0.04(+0.12%) |
Jan 20, 2023 | 30.96 | 31.48 | 30.72 | 31.46 | 24,472,330 | +0.45(+1.46%) |
Jan 19, 2023 | 31.41 | 31.52 | 30.98 | 31.01 | 10,199,092 | -0.67(-2.11%) |
Jan 18, 2023 | 32.01 | 32.47 | 31.67 | 31.68 | 12,099,839 | -0.36(-1.13%) |
Jan 17, 2023 | 32.01 | 32.30 | 31.69 | 32.04 | 13,578,844 | +0.18(+0.56%) |
Jan 13, 2023 | 31.71 | 31.92 | 31.53 | 31.86 | 7,590,355 | -0.07(-0.22%) |
Jan 12, 2023 | 31.87 | 32.14 | 31.70 | 31.93 | 10,753,646 | +0.04(+0.12%) |
Jan 11, 2023 | 32.03 | 32.07 | 31.49 | 31.89 | 11,185,347 | +0.05(+0.15%) |
Jan 10, 2023 | 31.34 | 31.85 | 31.34 | 31.84 | 11,372,642 | +0.26(+0.81%) |
Jan 09, 2023 | 31.64 | 32.07 | 31.50 | 31.59 | 14,939,074 | -0.05(-0.16%) |
Jan 06, 2023 | 30.57 | 31.80 | 30.57 | 31.64 | 10,988,348 | +1.26(+4.14%) |
Jan 05, 2023 | 30.57 | 30.74 | 30.27 | 30.38 | 11,865,463 | -0.36(-1.18%) |
Jan 04, 2023 | 30.48 | 30.95 | 30.37 | 30.74 | 9,709,988 | +0.39(+1.30%) |
Jan 03, 2023 | 30.55 | 30.63 | 30.02 | 30.35 | 8,475,368 | -0.10(-0.32%) |
Dec 30, 2022 | 30.49 | 30.58 | 30.20 | 30.45 | 7,457,037 | -0.26(-0.83%) |
Dec 29, 2022 | 30.53 | 30.82 | 30.45 | 30.70 | 5,639,877 | +0.39(+1.30%) |
Dec 28, 2022 | 30.70 | 30.85 | 30.31 | 30.31 | 7,760,402 | -0.39(-1.28%) |
Dec 27, 2022 | 30.77 | 30.82 | 30.51 | 30.70 | 10,329,939 | -0.01(-0.03%) |
Dec 23, 2022 | 30.51 | 30.78 | 30.33 | 30.71 | 6,975,044 | +0.28(+0.90%) |
Dec 22, 2022 | 30.42 | 30.49 | 30.00 | 30.44 | 8,572,369 | -0.25(-0.80%) |
Dec 21, 2022 | 30.55 | 30.71 | 30.37 | 30.68 | 11,675,420 | +0.48(+1.59%) |
Dec 20, 2022 | 30.55 | 30.67 | 30.01 | 30.20 | 18,224,346 | -0.44(-1.44%) |
Dec 19, 2022 | 31.09 | 31.24 | 30.34 | 30.64 | 10,819,226 | -0.46(-1.49%) |
Dec 16, 2022 | 30.90 | 31.21 | 30.54 | 31.11 | 34,571,696 | -0.12(-0.38%) |
Dec 15, 2022 | 31.71 | 31.71 | 30.90 | 31.22 | 15,055,956 | -0.88(-2.75%) |
Dec 14, 2022 | 32.15 | 32.57 | 31.87 | 32.11 | 11,903,127 | -0.07(-0.21%) |
Dec 13, 2022 | 32.68 | 32.76 | 31.81 | 32.18 | 15,789,565 | +0.51(+1.61%) |
Dec 12, 2022 | 30.96 | 31.70 | 30.86 | 31.67 | 14,352,701 | +0.79(+2.55%) |
Dec 09, 2022 | 31.00 | 31.10 | 30.79 | 30.88 | 10,717,509 | -0.10(-0.32%) |
Dec 08, 2022 | 30.50 | 31.10 | 30.49 | 30.98 | 11,945,650 | +0.60(+1.97%) |
Dec 07, 2022 | 30.62 | 30.87 | 30.33 | 30.38 | 14,826,638 | -0.25(-0.80%) |
Dec 06, 2022 | 30.85 | 30.92 | 30.20 | 30.62 | 14,560,181 | -0.19(-0.61%) |
Dec 05, 2022 | 31.26 | 31.28 | 30.74 | 30.81 | 19,197,668 | -0.69(-2.18%) |
Dec 02, 2022 | 31.56 | 31.77 | 31.19 | 31.50 | 11,374,168 | -0.62(-1.93%) |
Dec 01, 2022 | 32.30 | 32.43 | 31.83 | 32.12 | 11,495,617 | -0.01(-0.03%) |
Nov 30, 2022 | 31.72 | 32.17 | 31.16 | 32.13 | 24,601,536 | +0.51(+1.62%) |
Nov 29, 2022 | 31.33 | 31.66 | 30.97 | 31.62 | 13,648,081 | +0.56(+1.80%) |
Nov 28, 2022 | 31.26 | 31.39 | 30.93 | 31.06 | 17,273,534 | -0.31(-1.00%) |
Nov 25, 2022 | 31.62 | 31.68 | 31.34 | 31.37 | 5,959,395 | -0.05(-0.16%) |
Nov 23, 2022 | 31.27 | 31.54 | 31.16 | 31.42 | 9,868,388 | +0.15(+0.47%) |
Nov 22, 2022 | 30.88 | 31.55 | 30.86 | 31.27 | 16,033,563 | +0.62(+2.01%) |
Nov 21, 2022 | 30.13 | 30.70 | 29.80 | 30.65 | 20,321,846 | +0.40(+1.33%) |
Nov 18, 2022 | 30.50 | 30.61 | 29.90 | 30.25 | 15,669,590 | -0.07(-0.23%) |
Nov 17, 2022 | 30.22 | 30.32 | 29.85 | 30.32 | 12,478,689 | -0.28(-0.93%) |
Nov 16, 2022 | 30.61 | 30.79 | 30.41 | 30.61 | 10,223,857 | -0.07(-0.22%) |
Nov 15, 2022 | 31.50 | 31.86 | 30.26 | 30.67 | 17,194,656 | -0.48(-1.54%) |
Nov 14, 2022 | 31.03 | 31.75 | 30.90 | 31.15 | 12,559,382 | -0.14(-0.44%) |
Nov 11, 2022 | 31.13 | 31.41 | 30.71 | 31.29 | 14,995,234 | +0.71(+2.31%) |
Nov 10, 2022 | 29.88 | 30.66 | 29.63 | 30.59 | 18,704,286 | +1.75(+6.08%) |
Nov 09, 2022 | 29.13 | 29.30 | 28.76 | 28.83 | 10,765,370 | -0.54(-1.83%) |
Nov 08, 2022 | 29.36 | 29.51 | 28.85 | 29.37 | 14,860,752 | +0.02(+0.07%) |
Nov 07, 2022 | 29.20 | 29.41 | 29.06 | 29.35 | 10,132,533 | +0.32(+1.11%) |
Nov 04, 2022 | 28.62 | 29.17 | 28.62 | 29.03 | 14,155,051 | +0.62(+2.17%) |
Nov 03, 2022 | 27.68 | 28.64 | 27.55 | 28.41 | 19,783,624 | +0.46(+1.65%) |
Nov 02, 2022 | 28.49 | 29.14 | 27.94 | 27.95 | 15,606,538 | -0.53(-1.86%) |
Nov 01, 2022 | 28.73 | 28.84 | 28.31 | 28.48 | 17,132,966 | +0.01(+0.03%) |
Oct 31, 2022 | 28.68 | 28.76 | 28.37 | 28.47 | 15,861,059 | -0.16(-0.55%) |
Oct 28, 2022 | 28.44 | 28.76 | 28.27 | 28.63 | 14,476,644 | +0.40(+1.42%) |
Oct 27, 2022 | 28.34 | 28.74 | 28.18 | 28.23 | 14,392,755 | +0.04(+0.14%) |
Oct 26, 2022 | 28.49 | 28.77 | 28.08 | 28.19 | 21,520,224 | +0.01(+0.03%) |
Oct 25, 2022 | 27.66 | 28.24 | 27.60 | 28.18 | 20,070,214 | +0.59(+2.13%) |
Oct 24, 2022 | 27.19 | 27.96 | 27.18 | 27.59 | 21,508,632 | +0.61(+2.25%) |
Oct 21, 2022 | 27.18 | 27.90 | 26.41 | 26.98 | 29,983,432 | +0.45(+1.70%) |
Oct 20, 2022 | 26.77 | 27.28 | 26.25 | 26.53 | 21,349,800 | -0.82(-3.01%) |
Oct 19, 2022 | 27.45 | 27.67 | 27.14 | 27.35 | 15,766,575 | -0.48(-1.72%) |
Oct 18, 2022 | 28.10 | 28.34 | 27.55 | 27.83 | 16,748,657 | +0.25(+0.92%) |
Oct 17, 2022 | 27.29 | 27.69 | 27.27 | 27.58 | 18,128,258 | +0.82(+3.08%) |
Oct 14, 2022 | 27.28 | 27.33 | 26.64 | 26.76 | 15,803,272 | -0.19(-0.69%) |
Oct 13, 2022 | 25.63 | 27.20 | 25.28 | 26.94 | 18,971,040 | +0.83(+3.19%) |
Oct 12, 2022 | 26.03 | 26.63 | 25.96 | 26.11 | 14,048,224 | +0.14(+0.53%) |
Oct 11, 2022 | 25.94 | 26.28 | 25.81 | 25.97 | 18,445,130 | -0.08(-0.30%) |
Oct 10, 2022 | 26.38 | 26.69 | 26.03 | 26.05 | 16,395,890 | -0.18(-0.67%) |
Oct 07, 2022 | 26.54 | 26.69 | 26.09 | 26.23 | 14,788,020 | -0.58(-2.16%) |
Oct 06, 2022 | 27.23 | 27.32 | 26.78 | 26.80 | 15,480,585 | -0.45(-1.65%) |
Oct 05, 2022 | 27.21 | 27.49 | 26.86 | 27.26 | 16,360,796 | -0.29(-1.07%) |
Oct 04, 2022 | 27.22 | 27.63 | 27.22 | 27.55 | 15,853,291 | +0.69(+2.55%) |
Oct 03, 2022 | 26.48 | 27.07 | 26.36 | 26.86 | 16,367,279 | +0.76(+2.93%) |
Sep 30, 2022 | 26.61 | 26.71 | 26.07 | 26.10 | 24,639,110 | -0.54(-2.02%) |
Sep 29, 2022 | 26.80 | 26.84 | 26.24 | 26.64 | 15,746,911 | -0.43(-1.59%) |
Sep 28, 2022 | 26.36 | 27.21 | 26.31 | 27.07 | 18,685,930 | +0.40(+1.51%) |
Sep 27, 2022 | 26.89 | 27.18 | 26.35 | 26.67 | 18,864,434 | -0.21(-0.77%) |
Sep 26, 2022 | 27.00 | 27.23 | 26.68 | 26.87 | 17,607,308 | -0.24(-0.90%) |
Sep 23, 2022 | 27.96 | 28.01 | 26.92 | 27.12 | 24,440,372 | -0.87(-3.12%) |
Sep 22, 2022 | 28.39 | 28.46 | 27.93 | 27.99 | 17,511,228 | -0.56(-1.96%) |
Sep 21, 2022 | 29.11 | 29.39 | 28.54 | 28.55 | 13,049,439 | -0.32(-1.12%) |
Sep 20, 2022 | 28.87 | 29.06 | 28.48 | 28.87 | 18,006,506 | -0.40(-1.37%) |
Sep 19, 2022 | 28.72 | 29.31 | 28.67 | 29.27 | 19,784,004 | +0.38(+1.32%) |
Sep 16, 2022 | 28.80 | 29.20 | 28.31 | 28.89 | 49,499,192 | -0.67(-2.25%) |
Sep 15, 2022 | 30.66 | 30.82 | 29.43 | 29.56 | 35,485,468 | -1.04(-3.39%) |
Sep 14, 2022 | 30.55 | 30.69 | 29.80 | 30.60 | 23,516,474 | -0.32(-1.05%) |
Sep 13, 2022 | 31.63 | 31.68 | 30.79 | 30.92 | 14,449,167 | -1.25(-3.90%) |
Sep 12, 2022 | 32.09 | 32.25 | 31.82 | 32.17 | 14,158,300 | +0.21(+0.64%) |
Sep 09, 2022 | 31.69 | 32.09 | 31.63 | 31.97 | 14,128,117 | +0.41(+1.30%) |
Sep 08, 2022 | 31.10 | 31.58 | 30.99 | 31.56 | 15,691,861 | +0.31(+1.00%) |
Sep 07, 2022 | 30.85 | 31.46 | 30.76 | 31.24 | 11,690,041 | +0.39(+1.27%) |
Sep 06, 2022 | 30.61 | 31.13 | 30.52 | 30.85 | 16,483,599 | +0.24(+0.80%) |
Sep 02, 2022 | 31.30 | 31.32 | 30.42 | 30.61 | 11,160,645 | -0.36(-1.17%) |
Sep 01, 2022 | 30.87 | 31.08 | 30.58 | 30.97 | 10,710,397 | -0.04(-0.13%) |
Aug 31, 2022 | 31.25 | 31.25 | 30.75 | 31.01 | 13,947,471 | -0.02(-0.06%) |
Aug 30, 2022 | 31.88 | 31.96 | 30.89 | 31.03 | 15,870,345 | -0.93(-2.91%) |
Aug 29, 2022 | 31.75 | 32.28 | 31.66 | 31.96 | 9,635,208 | +0.09(+0.28%) |
Aug 26, 2022 | 33.13 | 33.28 | 31.82 | 31.87 | 13,837,556 | -1.32(-3.97%) |
Aug 25, 2022 | 33.11 | 33.24 | 32.88 | 33.19 | 6,944,547 | +0.35(+1.07%) |
Aug 24, 2022 | 32.75 | 33.11 | 32.70 | 32.84 | 13,957,241 | -0.01(-0.03%) |
Aug 23, 2022 | 32.77 | 33.06 | 32.63 | 32.85 | 13,296,217 | +0.07(+0.21%) |
Aug 22, 2022 | 32.63 | 32.87 | 32.60 | 32.78 | 21,303,952 | -0.26(-0.80%) |
Aug 19, 2022 | 33.30 | 33.39 | 32.99 | 33.04 | 12,730,396 | -0.51(-1.51%) |
Aug 18, 2022 | 33.80 | 33.89 | 33.43 | 33.55 | 13,914,473 | -0.13(-0.38%) |
Aug 17, 2022 | 33.40 | 33.86 | 33.14 | 33.68 | 12,462,439 | +0.04(+0.12%) |
Aug 16, 2022 | 33.21 | 33.72 | 33.19 | 33.64 | 13,067,532 | +0.29(+0.88%) |
Aug 15, 2022 | 33.50 | 33.57 | 33.12 | 33.34 | 13,507,375 | -0.21(-0.61%) |
Aug 12, 2022 | 33.45 | 33.58 | 33.32 | 33.55 | 12,164,344 | +0.19(+0.56%) |
Aug 11, 2022 | 33.34 | 33.90 | 33.32 | 33.36 | 14,725,243 | +0.10(+0.29%) |
Aug 10, 2022 | 32.44 | 33.38 | 32.39 | 33.27 | 17,234,612 | +1.36(+4.25%) |
Aug 09, 2022 | 32.19 | 32.23 | 31.88 | 31.91 | 14,478,137 | -0.15(-0.46%) |
Aug 08, 2022 | 32.62 | 32.65 | 32.03 | 32.06 | 15,038,482 | -0.28(-0.88%) |
Aug 05, 2022 | 31.78 | 32.38 | 31.78 | 32.34 | 11,747,771 | +0.27(+0.85%) |
Aug 04, 2022 | 31.99 | 32.30 | 31.79 | 32.07 | 10,923,795 | +0.32(+1.02%) |
Aug 03, 2022 | 31.46 | 31.84 | 31.37 | 31.74 | 9,386,857 | +0.34(+1.09%) |
Aug 02, 2022 | 31.89 | 31.89 | 31.39 | 31.40 | 13,658,436 | -0.44(-1.38%) |
Aug 01, 2022 | 31.21 | 31.93 | 31.16 | 31.84 | 12,029,345 | +0.26(+0.84%) |
Jul 29, 2022 | 31.12 | 31.62 | 30.95 | 31.58 | 11,801,759 | +0.61(+1.96%) |
Jul 28, 2022 | 31.08 | 31.19 | 30.76 | 30.97 | 13,660,786 | -0.12(-0.38%) |
Jul 27, 2022 | 30.42 | 31.15 | 30.39 | 31.09 | 16,665,840 | +0.65(+2.15%) |
Jul 26, 2022 | 30.53 | 30.77 | 30.40 | 30.43 | 13,309,742 | -0.19(-0.61%) |
Jul 25, 2022 | 30.23 | 30.69 | 30.10 | 30.62 | 11,120,301 | +0.45(+1.49%) |
Jul 22, 2022 | 30.11 | 30.89 | 30.09 | 30.17 | 21,525,074 | -0.10(-0.32%) |
Jul 21, 2022 | 29.56 | 30.52 | 29.37 | 30.27 | 27,610,244 | +1.23(+4.24%) |
Jul 20, 2022 | 28.81 | 29.14 | 28.70 | 29.04 | 14,664,290 | +0.01(+0.03%) |
Jul 19, 2022 | 28.50 | 29.08 | 28.41 | 29.03 | 20,085,736 | +0.87(+3.09%) |
Jul 18, 2022 | 28.21 | 28.61 | 28.13 | 28.16 | 13,745,363 | -0.03(-0.10%) |
Jul 15, 2022 | 28.06 | 28.27 | 27.90 | 28.19 | 16,252,391 | +0.66(+2.41%) |
Jul 14, 2022 | 27.20 | 27.63 | 26.95 | 27.52 | 12,764,518 | -0.05(-0.18%) |
Jul 13, 2022 | 27.41 | 27.84 | 27.30 | 27.57 | 22,793,806 | -0.19(-0.67%) |
Jul 12, 2022 | 27.90 | 27.97 | 27.49 | 27.76 | 14,907,441 | -0.42(-1.49%) |
Jul 11, 2022 | 28.08 | 28.49 | 28.02 | 28.18 | 12,258,795 | -0.14(-0.48%) |
Jul 08, 2022 | 28.54 | 28.66 | 27.92 | 28.31 | 10,012,990 | -0.24(-0.86%) |
Jul 07, 2022 | 28.28 | 28.67 | 28.15 | 28.56 | 14,288,142 | +0.34(+1.21%) |
Jul 06, 2022 | 28.03 | 28.38 | 27.91 | 28.22 | 14,043,504 | +0.37(+1.33%) |
Jul 05, 2022 | 28.31 | 28.31 | 27.44 | 27.85 | 23,626,932 | -0.81(-2.83%) |
Jul 01, 2022 | 28.41 | 28.85 | 28.15 | 28.66 | 14,217,138 | +0.27(+0.96%) |
Jun 30, 2022 | 28.27 | 28.56 | 27.91 | 28.38 | 17,144,590 | -0.06(-0.21%) |
Jun 29, 2022 | 28.61 | 28.61 | 28.03 | 28.44 | 17,801,656 | -0.02(-0.07%) |
Jun 28, 2022 | 29.13 | 29.44 | 28.40 | 28.46 | 13,436,858 | -0.18(-0.61%) |
Jun 27, 2022 | 28.90 | 28.94 | 28.38 | 28.64 | 16,998,388 | -0.24(-0.85%) |
Jun 24, 2022 | 28.16 | 28.99 | 28.15 | 28.88 | 24,840,390 | +0.84(+3.00%) |
Jun 23, 2022 | 28.37 | 28.38 | 27.78 | 28.04 | 18,877,454 | -0.12(-0.42%) |
Jun 22, 2022 | 28.07 | 28.48 | 27.84 | 28.16 | 17,533,562 | -0.16(-0.55%) |
Jun 21, 2022 | 28.61 | 28.71 | 28.29 | 28.31 | 17,417,654 | +0.06(+0.21%) |
Jun 17, 2022 | 28.24 | 28.48 | 28.00 | 28.26 | 29,501,746 | -0.12(-0.41%) |
Jun 16, 2022 | 28.26 | 28.70 | 28.09 | 28.37 | 16,917,694 | -0.36(-1.26%) |
Jun 15, 2022 | 28.99 | 29.27 | 28.30 | 28.73 | 15,777,818 | +0.08(+0.27%) |
Jun 14, 2022 | 29.13 | 29.45 | 28.43 | 28.66 | 15,246,624 | -0.12(-0.41%) |
Jun 13, 2022 | 29.15 | 29.31 | 28.67 | 28.77 | 19,141,386 | -0.82(-2.77%) |
Jun 10, 2022 | 30.03 | 30.12 | 29.42 | 29.59 | 13,529,955 | -0.85(-2.79%) |
Jun 09, 2022 | 30.91 | 31.22 | 30.43 | 30.44 | 11,393,807 | -0.62(-2.01%) |
Jun 08, 2022 | 31.52 | 31.66 | 30.93 | 31.07 | 15,168,182 | -0.73(-2.30%) |
Jun 07, 2022 | 30.91 | 31.87 | 30.67 | 31.80 | 11,552,181 | +0.41(+1.31%) |
Jun 06, 2022 | 31.53 | 31.59 | 31.12 | 31.39 | 13,010,045 | +0.03(+0.09%) |
Jun 03, 2022 | 31.64 | 31.74 | 31.31 | 31.36 | 17,462,686 | -0.47(-1.47%) |
Jun 02, 2022 | 31.31 | 31.87 | 31.04 | 31.83 | 14,168,452 | +0.58(+1.84%) |
Jun 01, 2022 | 31.24 | 31.48 | 31.05 | 31.25 | 15,607,514 | +0.21(+0.66%) |
May 31, 2022 | 31.27 | 31.29 | 30.80 | 31.05 | 32,560,948 | -0.25(-0.81%) |
May 27, 2022 | 31.09 | 31.40 | 30.93 | 31.30 | 12,795,353 | +0.56(+1.81%) |
May 26, 2022 | 30.55 | 31.20 | 30.23 | 30.75 | 20,297,332 | +0.42(+1.38%) |
May 25, 2022 | 30.08 | 30.43 | 29.93 | 30.33 | 22,867,422 | +0.23(+0.78%) |
May 24, 2022 | 30.16 | 30.28 | 29.77 | 30.09 | 19,154,628 | -0.31(-1.02%) |
May 23, 2022 | 30.33 | 30.53 | 30.02 | 30.41 | 17,799,802 | +0.28(+0.94%) |
May 20, 2022 | 30.29 | 30.45 | 29.50 | 30.12 | 22,402,150 | +0.00(+0.00%) |
May 19, 2022 | 30.59 | 30.94 | 29.81 | 30.12 | 34,396,824 | -1.34(-4.27%) |
May 18, 2022 | 32.80 | 32.89 | 31.36 | 31.47 | 20,997,622 | -1.40(-4.27%) |
May 17, 2022 | 32.80 | 33.10 | 32.46 | 32.87 | 26,998,710 | +0.49(+1.50%) |
May 16, 2022 | 32.30 | 32.74 | 32.12 | 32.38 | 18,332,938 | -0.17(-0.51%) |
May 13, 2022 | 32.25 | 32.98 | 32.21 | 32.55 | 11,616,020 | +0.42(+1.30%) |
May 12, 2022 | 32.18 | 32.50 | 31.51 | 32.13 | 20,773,450 | -0.17(-0.51%) |
May 11, 2022 | 31.86 | 32.88 | 31.86 | 32.29 | 17,395,584 | +0.38(+1.19%) |
May 10, 2022 | 33.12 | 33.17 | 31.71 | 31.92 | 25,352,928 | -0.82(-2.50%) |
May 09, 2022 | 33.57 | 33.64 | 32.60 | 32.73 | 18,084,658 | -1.13(-3.34%) |
May 06, 2022 | 33.82 | 34.11 | 32.80 | 33.86 | 23,794,574 | +0.13(+0.38%) |
May 05, 2022 | 34.16 | 34.38 | 33.41 | 33.74 | 14,386,473 | -0.83(-2.39%) |
May 04, 2022 | 33.67 | 34.61 | 33.49 | 34.56 | 14,793,545 | +0.94(+2.81%) |
May 03, 2022 | 33.44 | 33.91 | 33.20 | 33.62 | 12,455,783 | +0.23(+0.70%) |
May 02, 2022 | 33.53 | 33.72 | 32.76 | 33.39 | 14,040,846 | -0.05(-0.15%) |
Apr 29, 2022 | 34.13 | 34.29 | 33.28 | 33.43 | 16,526,368 | -0.85(-2.47%) |
Apr 28, 2022 | 33.61 | 34.43 | 33.50 | 34.28 | 13,207,833 | +0.71(+2.12%) |
Apr 27, 2022 | 33.31 | 34.00 | 33.21 | 33.57 | 13,600,388 | +0.36(+1.08%) |
Apr 26, 2022 | 33.76 | 33.78 | 33.19 | 33.21 | 11,003,409 | -0.52(-1.53%) |
Apr 25, 2022 | 33.61 | 33.78 | 32.93 | 33.73 | 12,034,552 | +0.12(+0.35%) |
Apr 22, 2022 | 35.10 | 35.31 | 33.59 | 33.61 | 21,597,838 | -1.73(-4.90%) |
Apr 21, 2022 | 36.41 | 37.16 | 35.05 | 35.34 | 17,929,536 | +0.97(+2.83%) |
Apr 20, 2022 | 34.55 | 34.87 | 34.27 | 34.37 | 14,335,826 | +0.01(+0.03%) |
Apr 19, 2022 | 33.91 | 34.39 | 33.81 | 34.36 | 13,099,452 | +0.53(+1.55%) |
Apr 18, 2022 | 33.78 | 34.26 | 33.68 | 33.83 | 10,505,193 | -0.30(-0.88%) |
Apr 14, 2022 | 33.98 | 34.26 | 33.94 | 34.13 | 13,072,368 | +0.17(+0.49%) |
Apr 13, 2022 | 33.52 | 34.08 | 33.52 | 33.97 | 8,758,094 | +0.47(+1.39%) |
Apr 12, 2022 | 33.46 | 33.97 | 33.29 | 33.50 | 14,142,777 | +0.17(+0.50%) |
Apr 11, 2022 | 33.22 | 33.92 | 33.14 | 33.34 | 11,452,675 | -0.09(-0.26%) |
Apr 08, 2022 | 33.57 | 33.76 | 33.02 | 33.42 | 11,484,740 | -0.40(-1.18%) |
Apr 07, 2022 | 33.57 | 33.97 | 32.97 | 33.82 | 14,089,698 | +0.07(+0.20%) |
Apr 06, 2022 | 34.04 | 34.34 | 33.55 | 33.76 | 14,874,482 | -0.58(-1.70%) |
Apr 05, 2022 | 34.65 | 35.76 | 34.29 | 34.34 | 15,298,729 | -0.33(-0.95%) |
Apr 04, 2022 | 34.49 | 34.72 | 33.92 | 34.67 | 12,044,851 | +0.10(+0.28%) |