Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 19.71 | 19.77 | 18.79 | 19.20 | 3,654,895 | -0.32(-1.63%) |
May 05, 2023 | 18.52 | 19.52 | 18.45 | 19.52 | 4,358,025 | +1.14(+6.23%) |
May 04, 2023 | 18.77 | 18.78 | 18.01 | 18.37 | 4,938,743 | -0.57(-3.02%) |
May 03, 2023 | 19.49 | 19.72 | 18.92 | 18.95 | 4,421,560 | -0.58(-2.98%) |
May 02, 2023 | 19.94 | 19.99 | 19.10 | 19.53 | 4,447,306 | -0.63(-3.12%) |
May 01, 2023 | 20.61 | 20.75 | 20.02 | 20.16 | 3,498,092 | -0.52(-2.50%) |
Apr 28, 2023 | 20.83 | 21.16 | 20.55 | 20.67 | 4,276,397 | -0.16(-0.77%) |
Apr 27, 2023 | 20.34 | 20.94 | 20.04 | 20.83 | 4,034,316 | +0.63(+3.11%) |
Apr 26, 2023 | 20.05 | 20.62 | 20.00 | 20.20 | 3,757,785 | +0.08(+0.42%) |
Apr 25, 2023 | 21.21 | 21.36 | 20.12 | 20.12 | 5,417,746 | -1.45(-6.70%) |
Apr 24, 2023 | 21.77 | 21.77 | 20.90 | 21.56 | 3,412,298 | -0.17(-0.78%) |
Apr 21, 2023 | 21.74 | 21.94 | 21.55 | 21.73 | 3,711,352 | +0.02(+0.09%) |
Apr 20, 2023 | 21.75 | 22.46 | 21.68 | 21.71 | 2,318,369 | -0.29(-1.32%) |
Apr 19, 2023 | 21.58 | 22.11 | 21.57 | 22.01 | 2,500,515 | +0.14(+0.64%) |
Apr 18, 2023 | 22.01 | 22.32 | 21.64 | 21.86 | 3,830,035 | -0.04(-0.17%) |
Apr 17, 2023 | 22.01 | 22.26 | 21.69 | 21.90 | 5,245,556 | -0.04(-0.17%) |
Apr 14, 2023 | 21.57 | 22.02 | 21.41 | 21.94 | 4,427,361 | +0.44(+2.05%) |
Apr 13, 2023 | 21.68 | 22.00 | 21.44 | 21.50 | 3,820,621 | -0.18(-0.82%) |
Apr 12, 2023 | 22.95 | 23.10 | 21.58 | 21.68 | 4,485,298 | -1.04(-4.58%) |
Apr 11, 2023 | 22.72 | 23.16 | 22.49 | 22.72 | 4,285,537 | +0.35(+1.55%) |
Apr 10, 2023 | 21.22 | 22.37 | 21.15 | 22.37 | 5,172,816 | +1.11(+5.21%) |
Apr 06, 2023 | 21.10 | 21.37 | 20.60 | 21.26 | 4,824,625 | +0.06(+0.27%) |
Apr 05, 2023 | 22.05 | 22.15 | 21.02 | 21.21 | 5,042,741 | -1.32(-5.87%) |
Apr 04, 2023 | 23.01 | 23.29 | 21.93 | 22.53 | 4,693,789 | +0.10(+0.46%) |
Apr 03, 2023 | 22.35 | 22.90 | 21.89 | 22.43 | 4,629,585 | +0.34(+1.53%) |
Mar 31, 2023 | 21.50 | 22.31 | 21.50 | 22.09 | 4,194,905 | +0.62(+2.88%) |
Mar 30, 2023 | 22.32 | 22.80 | 21.42 | 21.47 | 8,686,293 | +0.78(+3.76%) |
Mar 29, 2023 | 20.49 | 20.71 | 19.61 | 20.69 | 4,505,517 | +0.26(+1.29%) |
Mar 28, 2023 | 20.49 | 21.25 | 20.33 | 20.43 | 3,119,000 | +0.08(+0.37%) |
Mar 27, 2023 | 20.36 | 20.51 | 19.92 | 20.35 | 4,245,004 | +0.20(+0.98%) |
Mar 24, 2023 | 20.00 | 20.43 | 19.78 | 20.16 | 3,786,300 | -0.17(-0.83%) |
Mar 23, 2023 | 21.01 | 21.41 | 20.00 | 20.33 | 4,987,478 | -0.49(-2.34%) |
Mar 22, 2023 | 21.87 | 22.22 | 20.80 | 20.81 | 4,152,459 | -0.85(-3.94%) |
Mar 21, 2023 | 21.96 | 22.39 | 21.49 | 21.67 | 4,203,646 | +0.27(+1.27%) |
Mar 20, 2023 | 21.88 | 22.38 | 21.03 | 21.40 | 5,117,897 | -0.40(-1.85%) |
Mar 17, 2023 | 21.45 | 21.88 | 21.03 | 21.80 | 9,349,283 | +0.00(+0.00%) |
Mar 16, 2023 | 21.42 | 22.28 | 21.24 | 21.80 | 4,260,869 | +0.04(+0.17%) |
Mar 15, 2023 | 20.27 | 21.78 | 20.15 | 21.76 | 7,569,456 | +0.84(+4.04%) |
Mar 14, 2023 | 21.77 | 21.95 | 20.57 | 20.92 | 7,878,573 | -0.03(-0.13%) |
Mar 13, 2023 | 21.94 | 22.16 | 20.73 | 20.94 | 8,228,879 | -1.84(-8.09%) |
Mar 10, 2023 | 23.86 | 23.89 | 22.59 | 22.79 | 5,696,400 | -1.29(-5.37%) |
Mar 09, 2023 | 24.88 | 25.03 | 23.96 | 24.08 | 4,820,226 | -0.74(-2.99%) |
Mar 08, 2023 | 25.22 | 25.26 | 24.36 | 24.83 | 4,267,474 | -0.20(-0.81%) |
Mar 07, 2023 | 25.18 | 25.48 | 24.46 | 25.03 | 3,864,836 | -0.05(-0.18%) |
Mar 06, 2023 | 25.80 | 26.02 | 24.97 | 25.08 | 4,646,794 | -0.57(-2.22%) |
Mar 03, 2023 | 25.92 | 26.19 | 25.45 | 25.64 | 4,389,200 | +0.08(+0.32%) |
Mar 02, 2023 | 25.24 | 26.47 | 25.11 | 25.56 | 7,148,377 | +0.31(+1.24%) |
Mar 01, 2023 | 24.32 | 26.87 | 24.21 | 25.25 | 23,831,216 | -0.49(-1.89%) |
Feb 28, 2023 | 26.16 | 26.34 | 25.69 | 25.74 | 5,788,653 | -0.34(-1.30%) |
Feb 27, 2023 | 27.21 | 27.25 | 25.99 | 26.08 | 3,900,625 | -0.74(-2.77%) |
Feb 24, 2023 | 26.49 | 26.94 | 25.92 | 26.82 | 2,819,395 | -0.26(-0.95%) |
Feb 23, 2023 | 27.30 | 27.51 | 26.56 | 27.08 | 2,396,659 | -0.17(-0.61%) |
Feb 22, 2023 | 27.06 | 27.53 | 26.78 | 27.24 | 2,886,911 | +0.43(+1.61%) |
Feb 21, 2023 | 29.05 | 29.18 | 26.80 | 26.81 | 4,103,879 | -2.96(-9.93%) |
Feb 17, 2023 | 29.72 | 29.81 | 29.26 | 29.77 | 2,337,022 | -0.02(-0.06%) |
Feb 16, 2023 | 30.10 | 30.49 | 29.65 | 29.78 | 1,935,610 | -0.92(-2.99%) |
Feb 15, 2023 | 30.59 | 30.99 | 30.17 | 30.70 | 2,129,131 | -0.10(-0.33%) |
Feb 14, 2023 | 30.14 | 30.91 | 29.81 | 30.80 | 2,093,671 | +0.55(+1.82%) |
Feb 13, 2023 | 29.31 | 30.33 | 28.99 | 30.25 | 2,498,466 | +0.90(+3.06%) |
Feb 10, 2023 | 29.64 | 30.15 | 29.20 | 29.35 | 2,439,916 | -0.55(-1.84%) |
Feb 09, 2023 | 30.90 | 31.36 | 29.75 | 29.90 | 3,246,613 | -0.51(-1.69%) |
Feb 08, 2023 | 31.40 | 31.53 | 30.27 | 30.42 | 2,790,251 | -1.29(-4.08%) |
Feb 07, 2023 | 31.28 | 31.89 | 30.83 | 31.71 | 2,911,555 | +0.15(+0.47%) |
Feb 06, 2023 | 31.53 | 31.89 | 30.64 | 31.56 | 3,366,656 | -0.34(-1.06%) |
Feb 03, 2023 | 31.07 | 32.83 | 31.03 | 31.90 | 4,260,760 | +0.63(+2.03%) |
Feb 02, 2023 | 30.79 | 31.74 | 30.31 | 31.27 | 3,264,595 | +0.80(+2.62%) |
Feb 01, 2023 | 29.24 | 30.96 | 28.09 | 30.47 | 4,689,181 | +0.76(+2.56%) |
Jan 31, 2023 | 28.94 | 29.71 | 28.87 | 29.71 | 3,351,681 | +0.87(+3.02%) |
Jan 30, 2023 | 28.09 | 29.08 | 27.86 | 28.84 | 4,435,038 | -0.06(-0.22%) |
Jan 27, 2023 | 29.44 | 29.77 | 28.83 | 28.90 | 3,429,871 | -0.46(-1.56%) |
Jan 26, 2023 | 29.64 | 30.37 | 29.20 | 29.36 | 2,690,637 | +0.20(+0.69%) |
Jan 25, 2023 | 29.10 | 29.26 | 28.05 | 29.16 | 4,239,947 | +0.05(+0.16%) |
Jan 24, 2023 | 29.58 | 30.14 | 29.09 | 29.11 | 2,867,568 | -0.87(-2.91%) |
Jan 23, 2023 | 28.43 | 29.99 | 28.30 | 29.99 | 3,956,954 | +1.75(+6.21%) |
Jan 20, 2023 | 27.08 | 28.62 | 27.08 | 28.23 | 5,131,061 | +0.49(+1.75%) |
Jan 19, 2023 | 27.19 | 27.97 | 26.64 | 27.75 | 3,984,108 | +0.07(+0.27%) |
Jan 18, 2023 | 27.89 | 28.71 | 27.59 | 27.67 | 4,692,551 | +0.09(+0.33%) |
Jan 17, 2023 | 26.22 | 27.67 | 26.10 | 27.58 | 3,578,561 | +1.12(+4.23%) |
Jan 13, 2023 | 25.71 | 26.59 | 25.71 | 26.46 | 2,460,026 | +0.39(+1.51%) |
Jan 12, 2023 | 26.16 | 26.30 | 25.26 | 26.07 | 3,905,851 | +0.25(+0.96%) |
Jan 11, 2023 | 24.81 | 25.83 | 24.78 | 25.82 | 3,561,127 | +1.09(+4.42%) |
Jan 10, 2023 | 24.38 | 24.81 | 24.13 | 24.73 | 3,541,988 | +0.57(+2.36%) |
Jan 09, 2023 | 24.43 | 24.79 | 23.51 | 24.16 | 5,439,188 | -0.84(-3.38%) |
Jan 06, 2023 | 24.29 | 25.02 | 24.25 | 25.00 | 6,729,284 | +0.89(+3.69%) |
Jan 05, 2023 | 23.40 | 24.27 | 22.84 | 24.11 | 3,698,413 | +0.18(+0.77%) |
Jan 04, 2023 | 22.84 | 24.11 | 22.50 | 23.93 | 4,837,645 | +1.40(+6.19%) |
Jan 03, 2023 | 23.38 | 23.48 | 22.48 | 22.53 | 8,094,412 | -0.64(-2.77%) |
Dec 30, 2022 | 22.80 | 23.43 | 22.76 | 23.18 | 3,317,256 | +0.16(+0.68%) |
Dec 29, 2022 | 22.31 | 23.15 | 22.31 | 23.02 | 2,999,132 | +0.84(+3.81%) |
Dec 28, 2022 | 22.92 | 22.92 | 21.69 | 22.17 | 4,429,461 | -0.86(-3.74%) |
Dec 27, 2022 | 22.85 | 23.31 | 22.49 | 23.04 | 3,080,116 | +0.11(+0.48%) |
Dec 23, 2022 | 22.06 | 22.96 | 21.85 | 22.93 | 3,557,461 | +0.84(+3.82%) |
Dec 22, 2022 | 22.75 | 22.84 | 21.45 | 22.08 | 4,270,124 | -1.07(-4.64%) |
Dec 21, 2022 | 23.35 | 23.51 | 22.86 | 23.16 | 3,852,163 | +0.30(+1.33%) |
Dec 20, 2022 | 23.35 | 23.59 | 22.77 | 22.85 | 3,047,842 | -0.60(-2.54%) |
Dec 19, 2022 | 23.96 | 24.06 | 23.01 | 23.45 | 3,399,996 | -0.39(-1.62%) |
Dec 16, 2022 | 24.08 | 24.78 | 23.62 | 23.84 | 7,828,493 | -0.60(-2.44%) |
Dec 15, 2022 | 24.78 | 24.79 | 24.04 | 24.43 | 3,165,712 | -0.70(-2.78%) |
Dec 14, 2022 | 24.96 | 25.49 | 24.85 | 25.13 | 3,264,255 | +0.16(+0.62%) |
Dec 13, 2022 | 25.82 | 26.19 | 24.49 | 24.97 | 4,610,913 | -0.02(-0.07%) |
Dec 12, 2022 | 24.30 | 25.11 | 24.01 | 24.99 | 3,496,221 | +0.73(+3.03%) |
Dec 09, 2022 | 24.63 | 24.85 | 24.24 | 24.26 | 2,989,549 | -0.61(-2.47%) |
Dec 08, 2022 | 25.31 | 25.49 | 24.82 | 24.87 | 3,033,220 | -0.34(-1.35%) |
Dec 07, 2022 | 25.75 | 26.00 | 25.19 | 25.21 | 3,292,664 | -0.88(-3.38%) |
Dec 06, 2022 | 26.74 | 26.77 | 25.37 | 26.09 | 5,095,358 | -0.51(-1.93%) |
Dec 05, 2022 | 28.25 | 28.30 | 26.54 | 26.61 | 6,087,063 | -1.83(-6.44%) |
Dec 02, 2022 | 28.51 | 28.55 | 27.93 | 28.44 | 8,016,383 | -0.25(-0.88%) |
Dec 01, 2022 | 28.93 | 29.23 | 28.17 | 28.69 | 2,788,624 | -0.25(-0.87%) |
Nov 30, 2022 | 29.37 | 29.37 | 28.21 | 28.94 | 4,202,918 | -0.29(-0.99%) |
Nov 29, 2022 | 28.24 | 29.45 | 28.18 | 29.23 | 3,719,614 | +0.98(+3.48%) |
Nov 28, 2022 | 28.56 | 28.85 | 28.04 | 28.25 | 4,350,242 | -0.56(-1.94%) |
Nov 25, 2022 | 29.03 | 29.21 | 28.67 | 28.81 | 2,785,421 | -0.51(-1.75%) |
Nov 23, 2022 | 28.67 | 29.41 | 28.27 | 29.32 | 2,217,400 | +0.24(+0.84%) |
Nov 22, 2022 | 28.47 | 29.10 | 28.30 | 29.08 | 3,853,147 | +1.17(+4.20%) |
Nov 21, 2022 | 27.79 | 28.01 | 27.08 | 27.91 | 4,078,052 | -0.05(-0.16%) |
Nov 18, 2022 | 28.87 | 29.15 | 27.50 | 27.95 | 3,519,312 | -0.40(-1.40%) |
Nov 17, 2022 | 26.04 | 28.39 | 25.99 | 28.35 | 7,226,035 | +1.46(+5.44%) |
Nov 16, 2022 | 27.07 | 27.43 | 26.24 | 26.89 | 6,635,251 | -2.05(-7.08%) |
Nov 15, 2022 | 28.94 | 29.59 | 28.69 | 28.94 | 3,577,762 | +0.56(+1.97%) |
Nov 14, 2022 | 28.04 | 28.87 | 27.68 | 28.38 | 4,133,537 | +0.20(+0.70%) |
Nov 11, 2022 | 26.84 | 29.04 | 26.73 | 28.18 | 4,373,556 | +1.68(+6.33%) |
Nov 10, 2022 | 25.76 | 26.77 | 25.71 | 26.50 | 5,644,705 | +2.11(+8.66%) |
Nov 09, 2022 | 25.60 | 25.80 | 24.38 | 24.39 | 4,085,416 | -1.62(-6.21%) |
Nov 08, 2022 | 26.21 | 26.91 | 25.54 | 26.00 | 14,414,780 | +1.78(+7.34%) |
Nov 07, 2022 | 24.11 | 24.45 | 23.68 | 24.23 | 5,253,318 | -0.23(-0.92%) |
Nov 04, 2022 | 24.81 | 25.03 | 23.80 | 24.45 | 3,539,034 | +0.14(+0.56%) |
Nov 03, 2022 | 24.13 | 24.67 | 23.85 | 24.32 | 4,181,491 | -0.10(-0.41%) |
Nov 02, 2022 | 25.63 | 24.38 | 24.42 | 5,766,415 | -1.59(-6.11%) | |
Nov 01, 2022 | 27.64 | 27.86 | 25.97 | 26.00 | 3,762,167 | -1.02(-3.77%) |
Oct 31, 2022 | 27.35 | 27.56 | 26.84 | 27.02 | 5,381,381 | -0.49(-1.77%) |
Oct 28, 2022 | 27.02 | 27.61 | 26.63 | 27.51 | 3,641,879 | +0.32(+1.19%) |
Oct 27, 2022 | 27.65 | 28.11 | 27.18 | 27.19 | 3,350,456 | -0.05(-0.20%) |
Oct 26, 2022 | 27.25 | 28.08 | 27.00 | 27.24 | 2,950,501 | -0.04(-0.13%) |
Oct 25, 2022 | 25.91 | 27.56 | 25.91 | 27.28 | 3,482,017 | +1.17(+4.49%) |
Oct 24, 2022 | 26.17 | 26.60 | 26.02 | 26.10 | 2,657,744 | -0.02(-0.07%) |
Oct 21, 2022 | 25.53 | 26.33 | 25.46 | 26.12 | 2,049,142 | +0.59(+2.30%) |
Oct 20, 2022 | 25.90 | 26.82 | 25.35 | 25.53 | 3,356,525 | -0.17(-0.67%) |
Oct 19, 2022 | 25.81 | 26.36 | 25.26 | 25.71 | 2,808,170 | -0.39(-1.49%) |
Oct 18, 2022 | 26.03 | 26.35 | 25.62 | 26.09 | 3,177,893 | +0.79(+3.10%) |
Oct 17, 2022 | 25.24 | 25.53 | 25.02 | 25.31 | 3,291,182 | +0.97(+3.97%) |
Oct 14, 2022 | 24.76 | 25.07 | 24.05 | 24.34 | 2,982,865 | -0.05(-0.22%) |
Oct 13, 2022 | 23.37 | 24.68 | 22.76 | 24.40 | 4,482,904 | +0.57(+2.39%) |
Oct 12, 2022 | 24.45 | 24.60 | 23.78 | 23.83 | 4,251,794 | -0.55(-2.26%) |
Oct 11, 2022 | 24.37 | 25.36 | 23.91 | 24.38 | 3,015,814 | +0.06(+0.26%) |
Oct 10, 2022 | 24.59 | 24.74 | 23.80 | 24.32 | 3,404,051 | -0.07(-0.30%) |
Oct 07, 2022 | 24.21 | 24.49 | 23.96 | 24.39 | 2,567,251 | -0.29(-1.17%) |
Oct 06, 2022 | 24.73 | 25.12 | 23.98 | 24.68 | 3,348,356 | -0.23(-0.94%) |
Oct 05, 2022 | 24.38 | 25.18 | 24.18 | 24.91 | 3,219,791 | +0.05(+0.22%) |
Oct 04, 2022 | 24.41 | 25.05 | 24.34 | 24.86 | 7,318,638 | +1.36(+5.80%) |
Oct 03, 2022 | 23.10 | 23.50 | 22.61 | 23.50 | 5,406,093 | +0.80(+3.54%) |
Sep 30, 2022 | 22.48 | 23.56 | 22.20 | 22.69 | 5,658,235 | -0.17(-0.75%) |
Sep 29, 2022 | 23.44 | 23.63 | 22.66 | 22.86 | 5,948,584 | -1.04(-4.34%) |
Sep 28, 2022 | 23.41 | 24.18 | 23.26 | 23.90 | 5,050,736 | +0.71(+3.07%) |
Sep 27, 2022 | 23.57 | 23.77 | 22.79 | 23.19 | 5,258,716 | +0.14(+0.63%) |
Sep 26, 2022 | 23.52 | 24.05 | 22.72 | 23.04 | 4,936,596 | -0.69(-2.89%) |
Sep 23, 2022 | 23.82 | 24.06 | 23.11 | 23.73 | 5,217,386 | -0.57(-2.34%) |
Sep 22, 2022 | 25.19 | 25.34 | 24.15 | 24.30 | 4,709,744 | -0.88(-3.48%) |
Sep 21, 2022 | 25.80 | 26.28 | 25.11 | 25.17 | 4,364,682 | -0.37(-1.45%) |
Sep 20, 2022 | 26.20 | 26.22 | 25.38 | 25.54 | 6,019,834 | -0.92(-3.48%) |
Sep 19, 2022 | 25.62 | 26.58 | 25.60 | 26.46 | 6,439,615 | +0.53(+2.05%) |
Sep 16, 2022 | 25.37 | 26.19 | 25.15 | 25.93 | 7,498,437 | +0.05(+0.21%) |
Sep 15, 2022 | 25.40 | 26.39 | 25.31 | 25.88 | 4,146,114 | +0.00(+0.00%) |
Sep 14, 2022 | 26.09 | 26.13 | 25.58 | 25.88 | 3,782,749 | -0.09(-0.35%) |
Sep 13, 2022 | 26.86 | 27.56 | 25.77 | 25.97 | 5,476,186 | -1.92(-6.89%) |
Sep 12, 2022 | 28.09 | 28.65 | 27.66 | 27.89 | 4,393,898 | +0.18(+0.65%) |
Sep 09, 2022 | 27.41 | 28.09 | 27.31 | 27.71 | 4,904,178 | +0.61(+2.26%) |
Sep 08, 2022 | 26.29 | 27.11 | 25.83 | 27.10 | 4,844,667 | +0.38(+1.42%) |
Sep 07, 2022 | 25.35 | 27.03 | 25.11 | 26.72 | 4,588,434 | +1.19(+4.67%) |
Sep 06, 2022 | 26.62 | 26.85 | 25.50 | 25.53 | 6,181,386 | -1.06(-4.00%) |
Sep 02, 2022 | 25.64 | 27.54 | 24.89 | 26.59 | 12,801,249 | +1.42(+5.64%) |
Sep 01, 2022 | 24.83 | 25.40 | 24.36 | 25.17 | 3,876,762 | -0.04(-0.18%) |
Aug 31, 2022 | 24.94 | 25.61 | 24.51 | 25.21 | 5,367,586 | +0.29(+1.17%) |
Aug 30, 2022 | 25.31 | 25.56 | 24.31 | 24.92 | 5,735,457 | +0.00(+0.00%) |
Aug 29, 2022 | 25.93 | 26.05 | 24.84 | 24.92 | 5,136,641 | -1.46(-5.55%) |
Aug 26, 2022 | 27.07 | 27.31 | 26.27 | 26.39 | 4,633,414 | -0.59(-2.17%) |
Aug 25, 2022 | 25.90 | 27.65 | 25.83 | 26.97 | 4,582,148 | +0.94(+3.61%) |
Aug 24, 2022 | 25.34 | 26.18 | 25.05 | 26.03 | 4,462,542 | +0.45(+1.77%) |
Aug 23, 2022 | 25.65 | 26.76 | 25.52 | 25.58 | 5,266,696 | +0.52(+2.09%) |
Aug 22, 2022 | 25.81 | 26.07 | 25.02 | 25.05 | 5,822,685 | -1.46(-5.52%) |
Aug 19, 2022 | 27.50 | 27.58 | 26.35 | 26.52 | 6,899,449 | -1.28(-4.60%) |
Aug 18, 2022 | 27.97 | 29.19 | 27.10 | 27.80 | 17,323,618 | -2.32(-7.72%) |
Aug 17, 2022 | 30.17 | 31.12 | 29.75 | 30.12 | 5,444,016 | -1.01(-3.25%) |
Aug 16, 2022 | 29.86 | 32.47 | 29.83 | 31.13 | 7,688,674 | +1.80(+6.14%) |
Aug 15, 2022 | 29.28 | 29.61 | 28.97 | 29.33 | 2,945,753 | -0.11(-0.36%) |
Aug 12, 2022 | 29.18 | 29.53 | 28.82 | 29.44 | 2,444,054 | +0.50(+1.72%) |
Aug 11, 2022 | 28.77 | 29.39 | 28.34 | 28.94 | 3,108,816 | +1.14(+4.12%) |
Aug 10, 2022 | 27.18 | 28.75 | 27.10 | 27.80 | 4,109,685 | +1.46(+5.56%) |
Aug 09, 2022 | 27.41 | 27.65 | 26.17 | 26.33 | 4,709,698 | -1.58(-5.66%) |
Aug 08, 2022 | 27.50 | 29.43 | 27.38 | 27.91 | 4,406,385 | +0.81(+2.98%) |
Aug 05, 2022 | 26.33 | 27.26 | 26.09 | 27.10 | 3,130,644 | +0.47(+1.77%) |
Aug 04, 2022 | 26.93 | 27.29 | 26.40 | 26.63 | 3,706,582 | -0.96(-3.47%) |
Aug 03, 2022 | 26.61 | 27.78 | 26.59 | 27.59 | 3,358,390 | +1.63(+6.29%) |
Aug 02, 2022 | 25.95 | 26.77 | 25.68 | 25.96 | 2,968,426 | -0.20(-0.78%) |
Aug 01, 2022 | 25.64 | 26.35 | 25.17 | 26.16 | 3,033,860 | +0.31(+1.20%) |
Jul 29, 2022 | 25.21 | 25.89 | 24.52 | 25.85 | 3,758,000 | +0.91(+3.66%) |
Jul 28, 2022 | 24.18 | 25.03 | 23.69 | 24.94 | 4,298,721 | +0.94(+3.92%) |
Jul 27, 2022 | 23.64 | 24.11 | 23.13 | 24.00 | 5,556,567 | +0.65(+2.77%) |
Jul 26, 2022 | 24.16 | 24.49 | 23.35 | 23.35 | 6,752,249 | -2.34(-9.12%) |
Jul 25, 2022 | 26.87 | 26.90 | 25.49 | 25.69 | 4,375,375 | -1.15(-4.30%) |
Jul 22, 2022 | 27.50 | 27.77 | 26.71 | 26.85 | 2,216,334 | -0.57(-2.07%) |
Jul 21, 2022 | 26.79 | 27.44 | 26.50 | 27.41 | 2,029,888 | +0.44(+1.64%) |
Jul 20, 2022 | 26.17 | 27.03 | 25.88 | 26.97 | 4,814,442 | +0.71(+2.70%) |
Jul 19, 2022 | 26.10 | 26.43 | 25.73 | 26.26 | 5,191,804 | +0.59(+2.28%) |
Jul 18, 2022 | 25.14 | 26.41 | 25.14 | 25.68 | 3,885,238 | +0.63(+2.51%) |
Jul 15, 2022 | 24.06 | 25.05 | 23.90 | 25.05 | 4,176,459 | +1.13(+4.71%) |
Jul 14, 2022 | 24.76 | 24.76 | 23.62 | 23.92 | 4,824,020 | -0.92(-3.71%) |
Jul 13, 2022 | 25.47 | 25.62 | 24.82 | 24.84 | 4,129,117 | -0.84(-3.28%) |
Jul 12, 2022 | 25.47 | 26.69 | 25.37 | 25.68 | 4,213,636 | -0.20(-0.75%) |
Jul 11, 2022 | 25.68 | 26.14 | 25.07 | 25.88 | 5,084,328 | +0.00(+0.00%) |
Jul 08, 2022 | 25.30 | 26.46 | 24.51 | 25.88 | 7,643,654 | +0.81(+3.22%) |
Jul 07, 2022 | 24.03 | 25.50 | 23.80 | 25.07 | 7,844,785 | +0.79(+3.25%) |
Jul 06, 2022 | 25.62 | 25.68 | 24.23 | 24.28 | 8,353,637 | -1.81(-6.94%) |
Jul 05, 2022 | 24.96 | 26.22 | 24.25 | 26.09 | 12,236,418 | +0.65(+2.55%) |
Jul 01, 2022 | 25.84 | 26.45 | 24.53 | 25.45 | 37,423,212 | -6.22(-19.64%) |
Jun 30, 2022 | 31.20 | 31.70 | 30.46 | 31.66 | 3,765,037 | -0.20(-0.61%) |
Jun 29, 2022 | 32.45 | 32.83 | 31.69 | 31.86 | 3,343,642 | -0.81(-2.47%) |
Jun 28, 2022 | 33.63 | 34.20 | 32.44 | 32.67 | 3,928,849 | -0.76(-2.28%) |
Jun 27, 2022 | 34.65 | 34.65 | 33.31 | 33.43 | 7,019,928 | -1.39(-4.00%) |
Jun 24, 2022 | 34.06 | 35.25 | 33.50 | 34.82 | 5,784,520 | +0.77(+2.27%) |
Jun 23, 2022 | 34.13 | 34.86 | 32.95 | 34.05 | 4,167,347 | -0.20(-0.60%) |
Jun 22, 2022 | 36.84 | 37.19 | 33.16 | 34.26 | 11,293,760 | -3.30(-8.79%) |
Jun 21, 2022 | 36.69 | 38.79 | 36.51 | 37.56 | 4,561,546 | +1.85(+5.17%) |
Jun 17, 2022 | 36.11 | 36.50 | 35.28 | 35.71 | 6,694,990 | -0.05(-0.15%) |
Jun 16, 2022 | 37.16 | 37.32 | 35.37 | 35.76 | 4,381,698 | -2.20(-5.80%) |
Jun 15, 2022 | 36.83 | 39.92 | 36.72 | 37.96 | 6,663,154 | +1.53(+4.19%) |
Jun 14, 2022 | 36.29 | 37.02 | 35.89 | 36.44 | 3,826,732 | +0.47(+1.31%) |
Jun 13, 2022 | 39.84 | 40.15 | 35.59 | 35.97 | 7,272,731 | -4.62(-11.39%) |
Jun 10, 2022 | 40.71 | 41.48 | 40.17 | 40.59 | 3,913,810 | -0.75(-1.82%) |
Jun 09, 2022 | 40.37 | 42.26 | 39.72 | 41.34 | 8,432,300 | +0.75(+1.84%) |
Jun 08, 2022 | 40.00 | 41.88 | 39.67 | 40.60 | 6,844,478 | +0.15(+0.37%) |
Jun 07, 2022 | 40.21 | 41.65 | 39.41 | 40.45 | 15,068,464 | +3.52(+9.54%) |
Jun 06, 2022 | 36.12 | 36.95 | 35.66 | 36.93 | 4,661,273 | +0.56(+1.54%) |
Jun 03, 2022 | 37.14 | 37.67 | 36.12 | 36.36 | 9,309,287 | +0.26(+0.73%) |
Jun 02, 2022 | 35.44 | 36.48 | 35.03 | 36.10 | 5,384,559 | +0.86(+2.44%) |