Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 23.32 | 23.57 | 22.91 | 22.94 | 3,084,848 | -0.56(-2.39%) |
Feb 27, 2023 | 24.15 | 24.51 | 23.31 | 23.50 | 3,432,452 | -0.47(-1.95%) |
Feb 24, 2023 | 24.36 | 24.53 | 23.63 | 23.97 | 2,126,363 | -0.73(-2.96%) |
Feb 23, 2023 | 24.95 | 25.12 | 24.52 | 24.70 | 1,483,115 | -0.17(-0.67%) |
Feb 22, 2023 | 25.20 | 25.33 | 24.70 | 24.87 | 2,299,226 | -0.19(-0.78%) |
Feb 21, 2023 | 24.11 | 25.10 | 24.06 | 25.07 | 3,344,636 | +0.95(+3.92%) |
Feb 17, 2023 | 22.88 | 24.45 | 22.35 | 24.12 | 5,565,489 | +1.07(+4.62%) |
Feb 16, 2023 | 25.81 | 26.09 | 22.76 | 23.05 | 9,999,471 | -4.07(-15.00%) |
Feb 15, 2023 | 26.72 | 27.22 | 26.63 | 27.12 | 1,922,912 | +0.12(+0.45%) |
Feb 14, 2023 | 27.36 | 27.39 | 26.95 | 27.00 | 1,535,242 | -0.32(-1.19%) |
Feb 13, 2023 | 26.84 | 27.36 | 26.59 | 27.33 | 1,580,708 | +0.43(+1.59%) |
Feb 10, 2023 | 26.87 | 27.07 | 26.77 | 26.90 | 1,530,154 | -0.04(-0.14%) |
Feb 09, 2023 | 27.60 | 27.66 | 26.87 | 26.94 | 1,357,127 | -0.57(-2.09%) |
Feb 08, 2023 | 27.62 | 27.65 | 27.35 | 27.51 | 872,954 | -0.15(-0.54%) |
Feb 07, 2023 | 27.32 | 27.69 | 27.08 | 27.66 | 891,180 | +0.24(+0.88%) |
Feb 06, 2023 | 27.44 | 27.56 | 27.08 | 27.42 | 1,376,788 | -0.17(-0.61%) |
Feb 03, 2023 | 28.04 | 28.25 | 27.57 | 27.59 | 1,113,359 | -0.60(-2.14%) |
Feb 02, 2023 | 28.09 | 28.27 | 27.94 | 28.19 | 1,325,542 | +0.09(+0.33%) |
Feb 01, 2023 | 27.81 | 28.26 | 27.73 | 28.10 | 1,566,635 | +0.17(+0.60%) |
Jan 31, 2023 | 27.35 | 27.98 | 27.30 | 27.93 | 5,234,209 | +0.52(+1.89%) |
Jan 30, 2023 | 27.54 | 27.67 | 27.20 | 27.41 | 1,829,957 | -0.34(-1.24%) |
Jan 27, 2023 | 27.95 | 28.22 | 27.66 | 27.75 | 1,715,949 | -0.35(-1.25%) |
Jan 26, 2023 | 28.37 | 28.57 | 27.91 | 28.11 | 1,544,800 | -0.30(-1.04%) |
Jan 25, 2023 | 29.17 | 29.17 | 28.25 | 28.40 | 1,472,010 | -0.71(-2.45%) |
Jan 24, 2023 | 29.48 | 29.57 | 28.73 | 29.12 | 1,511,595 | -0.56(-1.87%) |
Jan 23, 2023 | 29.16 | 29.73 | 29.06 | 29.67 | 1,547,776 | +0.62(+2.14%) |
Jan 20, 2023 | 29.13 | 29.28 | 28.75 | 29.05 | 1,679,539 | -0.06(-0.22%) |
Jan 19, 2023 | 29.33 | 29.51 | 28.96 | 29.12 | 2,054,293 | -0.49(-1.66%) |
Jan 18, 2023 | 29.90 | 30.06 | 29.52 | 29.61 | 2,573,440 | -0.13(-0.44%) |
Jan 17, 2023 | 29.78 | 29.94 | 29.48 | 29.74 | 2,960,541 | +0.02(+0.06%) |
Jan 13, 2023 | 29.13 | 29.77 | 29.09 | 29.72 | 2,781,436 | +0.63(+2.17%) |
Jan 12, 2023 | 28.45 | 29.19 | 28.36 | 29.09 | 2,929,346 | +0.69(+2.42%) |
Jan 11, 2023 | 28.09 | 28.46 | 27.75 | 28.40 | 2,421,356 | +0.48(+1.73%) |
Jan 10, 2023 | 27.52 | 28.06 | 27.23 | 27.92 | 2,219,363 | +0.50(+1.83%) |
Jan 09, 2023 | 27.01 | 27.85 | 26.95 | 27.42 | 1,830,588 | +0.40(+1.47%) |
Jan 06, 2023 | 27.01 | 27.31 | 26.65 | 27.02 | 1,965,428 | +0.29(+1.08%) |
Jan 05, 2023 | 26.53 | 26.73 | 25.89 | 26.73 | 2,021,253 | -0.09(-0.35%) |
Jan 04, 2023 | 26.15 | 27.02 | 26.08 | 26.83 | 2,481,350 | +0.81(+3.10%) |
Jan 03, 2023 | 25.86 | 26.35 | 25.83 | 26.02 | 1,821,300 | +0.13(+0.50%) |
Dec 30, 2022 | 25.99 | 26.02 | 25.65 | 25.89 | 1,857,620 | -0.23(-0.89%) |
Dec 29, 2022 | 25.78 | 26.34 | 25.77 | 26.12 | 2,191,021 | +0.49(+1.92%) |
Dec 28, 2022 | 25.89 | 26.02 | 25.58 | 25.63 | 1,631,165 | -0.27(-1.04%) |
Dec 27, 2022 | 25.89 | 26.02 | 25.58 | 25.90 | 1,332,619 | +0.01(+0.04%) |
Dec 23, 2022 | 25.62 | 25.92 | 25.53 | 25.89 | 1,043,094 | +0.27(+1.05%) |
Dec 22, 2022 | 25.61 | 25.74 | 25.25 | 25.62 | 1,107,215 | -0.14(-0.54%) |
Dec 21, 2022 | 25.61 | 26.00 | 25.58 | 25.76 | 1,315,400 | +0.32(+1.24%) |
Dec 20, 2022 | 25.33 | 25.54 | 25.10 | 25.45 | 1,406,209 | +0.02(+0.07%) |
Dec 19, 2022 | 25.24 | 25.47 | 24.94 | 25.43 | 2,698,244 | -0.01(-0.04%) |
Dec 16, 2022 | 26.11 | 26.27 | 25.32 | 25.44 | 7,433,968 | -0.78(-2.97%) |
Dec 15, 2022 | 26.35 | 26.56 | 26.08 | 26.21 | 2,568,029 | -0.32(-1.19%) |
Dec 14, 2022 | 26.13 | 26.61 | 26.04 | 26.53 | 2,603,092 | +0.39(+1.49%) |
Dec 13, 2022 | 25.96 | 26.34 | 25.87 | 26.14 | 3,276,470 | +0.57(+2.25%) |
Dec 12, 2022 | 25.23 | 25.67 | 24.96 | 25.57 | 3,505,485 | +0.49(+1.96%) |
Dec 09, 2022 | 24.92 | 25.40 | 24.84 | 25.07 | 2,262,154 | +0.18(+0.71%) |
Dec 08, 2022 | 24.32 | 24.94 | 24.27 | 24.90 | 2,246,365 | +0.72(+2.99%) |
Dec 07, 2022 | 24.24 | 24.45 | 23.90 | 24.18 | 1,513,062 | -0.06(-0.27%) |
Dec 06, 2022 | 24.42 | 24.62 | 23.85 | 24.24 | 1,799,590 | -0.19(-0.76%) |
Dec 05, 2022 | 24.61 | 24.84 | 24.25 | 24.43 | 1,189,133 | -0.34(-1.38%) |
Dec 02, 2022 | 24.21 | 24.77 | 24.13 | 24.77 | 1,333,539 | +0.28(+1.14%) |
Dec 01, 2022 | 24.28 | 24.89 | 24.20 | 24.49 | 1,914,048 | +0.37(+1.54%) |
Nov 30, 2022 | 23.16 | 24.15 | 22.93 | 24.12 | 2,613,601 | +1.00(+4.33%) |
Nov 29, 2022 | 22.91 | 23.17 | 22.62 | 23.12 | 2,561,393 | +0.26(+1.14%) |
Nov 28, 2022 | 23.04 | 23.21 | 22.71 | 22.86 | 1,651,285 | -0.42(-1.79%) |
Nov 25, 2022 | 22.99 | 23.28 | 22.94 | 23.28 | 691,931 | +0.28(+1.21%) |
Nov 23, 2022 | 22.98 | 23.09 | 22.83 | 23.00 | 935,943 | -0.02(-0.08%) |
Nov 22, 2022 | 22.89 | 23.22 | 22.89 | 23.02 | 1,520,847 | +0.10(+0.44%) |
Nov 21, 2022 | 22.64 | 22.97 | 22.47 | 22.91 | 1,212,367 | +0.30(+1.31%) |
Nov 18, 2022 | 22.50 | 22.78 | 22.34 | 22.62 | 2,347,136 | +0.44(+2.01%) |
Nov 17, 2022 | 22.29 | 22.42 | 22.02 | 22.17 | 1,923,924 | -0.44(-1.93%) |
Nov 16, 2022 | 22.99 | 23.16 | 22.50 | 22.61 | 1,464,590 | -0.45(-1.97%) |
Nov 15, 2022 | 23.21 | 23.57 | 22.89 | 23.06 | 1,732,143 | +0.09(+0.40%) |
Nov 14, 2022 | 23.42 | 23.55 | 22.96 | 22.97 | 2,017,931 | -0.49(-2.09%) |
Nov 11, 2022 | 22.79 | 23.61 | 22.42 | 23.46 | 3,162,693 | +0.82(+3.60%) |
Nov 10, 2022 | 22.16 | 22.84 | 22.08 | 22.65 | 2,792,360 | +1.04(+4.84%) |
Nov 09, 2022 | 21.41 | 22.06 | 21.39 | 21.60 | 2,777,686 | +0.26(+1.23%) |
Nov 08, 2022 | 21.75 | 22.13 | 21.14 | 21.34 | 3,423,663 | -0.40(-1.83%) |
Nov 07, 2022 | 22.08 | 22.46 | 21.52 | 21.74 | 2,935,751 | -0.32(-1.44%) |
Nov 04, 2022 | 23.44 | 23.50 | 21.50 | 22.05 | 3,806,435 | -1.39(-5.91%) |
Nov 03, 2022 | 24.68 | 24.92 | 23.11 | 23.44 | 3,349,051 | -0.05(-0.19%) |
Nov 02, 2022 | 23.99 | 23.44 | 23.48 | 2,240,096 | -0.42(-1.74%) | |
Nov 01, 2022 | 23.96 | 24.11 | 23.60 | 23.90 | 1,774,163 | +0.19(+0.80%) |
Oct 31, 2022 | 23.59 | 24.03 | 23.46 | 23.71 | 2,459,021 | +0.00(+0.00%) |
Oct 28, 2022 | 23.51 | 23.75 | 23.42 | 23.71 | 1,686,496 | +0.21(+0.89%) |
Oct 27, 2022 | 23.05 | 23.64 | 22.88 | 23.50 | 2,643,364 | +0.60(+2.61%) |
Oct 26, 2022 | 22.46 | 23.08 | 22.43 | 22.91 | 1,440,531 | +0.51(+2.26%) |
Oct 25, 2022 | 21.76 | 22.60 | 21.69 | 22.40 | 2,598,325 | +0.62(+2.87%) |
Oct 24, 2022 | 21.64 | 21.87 | 21.28 | 21.77 | 1,407,473 | +0.33(+1.52%) |
Oct 21, 2022 | 21.40 | 21.56 | 20.96 | 21.45 | 3,065,081 | +0.11(+0.51%) |
Oct 20, 2022 | 21.46 | 21.51 | 21.18 | 21.34 | 1,237,985 | -0.22(-1.01%) |
Oct 19, 2022 | 21.80 | 21.99 | 21.54 | 21.56 | 2,002,800 | -0.34(-1.53%) |
Oct 18, 2022 | 21.91 | 22.42 | 21.75 | 21.89 | 2,644,543 | +0.33(+1.51%) |
Oct 17, 2022 | 21.40 | 21.72 | 21.34 | 21.56 | 2,032,371 | +0.45(+2.15%) |
Oct 14, 2022 | 21.03 | 21.28 | 20.72 | 21.11 | 2,580,251 | -0.65(-3.00%) |
Oct 13, 2022 | 21.05 | 21.98 | 20.86 | 21.76 | 1,797,145 | +0.34(+1.61%) |
Oct 12, 2022 | 21.18 | 21.62 | 20.99 | 21.42 | 1,820,497 | +0.14(+0.64%) |
Oct 11, 2022 | 21.42 | 21.56 | 20.98 | 21.28 | 4,463,108 | -0.15(-0.72%) |
Oct 10, 2022 | 21.84 | 22.10 | 21.42 | 21.44 | 1,440,672 | -0.31(-1.42%) |
Oct 07, 2022 | 22.33 | 22.41 | 21.67 | 21.75 | 1,474,120 | -0.68(-3.03%) |
Oct 06, 2022 | 23.04 | 23.15 | 22.38 | 22.43 | 1,445,854 | -0.79(-3.39%) |
Oct 05, 2022 | 23.06 | 23.40 | 22.84 | 23.21 | 2,039,069 | -0.07(-0.31%) |
Oct 04, 2022 | 22.08 | 23.39 | 22.08 | 23.29 | 3,463,459 | +1.49(+6.81%) |
Oct 03, 2022 | 21.43 | 21.98 | 21.14 | 21.80 | 2,633,501 | +0.61(+2.86%) |
Sep 30, 2022 | 21.46 | 21.88 | 21.13 | 21.19 | 2,409,847 | -0.14(-0.64%) |
Sep 29, 2022 | 21.98 | 22.08 | 21.18 | 21.33 | 2,545,157 | -0.87(-3.92%) |
Sep 28, 2022 | 22.17 | 22.36 | 21.88 | 22.20 | 2,387,464 | +0.23(+1.03%) |
Sep 27, 2022 | 22.90 | 22.96 | 21.93 | 21.97 | 3,091,695 | -0.81(-3.54%) |
Sep 26, 2022 | 23.11 | 23.39 | 22.70 | 22.78 | 1,644,321 | -0.54(-2.33%) |
Sep 23, 2022 | 23.59 | 23.77 | 22.92 | 23.32 | 2,022,780 | -0.49(-2.05%) |
Sep 22, 2022 | 24.15 | 24.23 | 23.73 | 23.81 | 1,629,381 | -0.46(-1.90%) |
Sep 21, 2022 | 24.77 | 25.03 | 24.26 | 24.27 | 1,253,202 | -0.45(-1.83%) |
Sep 20, 2022 | 25.37 | 25.46 | 24.67 | 24.73 | 1,585,183 | -0.91(-3.53%) |
Sep 19, 2022 | 25.82 | 25.92 | 24.94 | 25.63 | 2,070,605 | -0.28(-1.08%) |
Sep 16, 2022 | 25.92 | 26.22 | 25.73 | 25.91 | 6,558,833 | -0.13(-0.49%) |
Sep 15, 2022 | 26.07 | 26.37 | 25.85 | 26.04 | 1,657,983 | +0.12(+0.45%) |
Sep 14, 2022 | 26.17 | 26.20 | 25.52 | 25.92 | 1,818,922 | -0.10(-0.38%) |
Sep 13, 2022 | 26.48 | 26.63 | 25.87 | 26.02 | 1,391,938 | -0.89(-3.30%) |
Sep 12, 2022 | 27.10 | 27.42 | 26.56 | 26.91 | 1,574,437 | -0.11(-0.40%) |
Sep 09, 2022 | 26.60 | 27.13 | 26.56 | 27.02 | 1,514,830 | +0.43(+1.60%) |
Sep 08, 2022 | 26.15 | 26.71 | 26.11 | 26.59 | 1,221,615 | +0.36(+1.38%) |
Sep 07, 2022 | 26.06 | 26.37 | 25.56 | 26.23 | 1,919,979 | +0.23(+0.87%) |
Sep 06, 2022 | 26.13 | 26.85 | 25.98 | 26.00 | 1,906,836 | +0.19(+0.74%) |
Sep 02, 2022 | 26.06 | 26.37 | 25.71 | 25.81 | 1,543,756 | -0.28(-1.08%) |
Sep 01, 2022 | 25.78 | 26.11 | 25.66 | 26.09 | 1,470,641 | +0.25(+0.98%) |
Aug 31, 2022 | 26.07 | 26.24 | 25.65 | 25.84 | 1,979,385 | -0.12(-0.45%) |
Aug 30, 2022 | 26.61 | 26.70 | 25.89 | 25.96 | 1,442,447 | -0.62(-2.35%) |
Aug 29, 2022 | 26.76 | 26.84 | 26.46 | 26.58 | 1,285,455 | -0.31(-1.15%) |
Aug 26, 2022 | 27.53 | 27.58 | 26.86 | 26.89 | 1,560,845 | -0.59(-2.14%) |
Aug 25, 2022 | 27.29 | 27.49 | 27.09 | 27.48 | 1,229,072 | +0.25(+0.93%) |
Aug 24, 2022 | 27.06 | 27.60 | 26.80 | 27.23 | 1,413,330 | +0.13(+0.47%) |
Aug 23, 2022 | 27.41 | 27.45 | 26.92 | 27.10 | 2,783,216 | -0.41(-1.48%) |
Aug 22, 2022 | 27.71 | 27.91 | 27.33 | 27.51 | 1,353,641 | -0.26(-0.95%) |
Aug 19, 2022 | 27.83 | 28.06 | 27.72 | 27.77 | 1,448,625 | -0.06(-0.23%) |
Aug 18, 2022 | 27.99 | 28.01 | 27.61 | 27.83 | 1,267,911 | -0.13(-0.45%) |
Aug 17, 2022 | 28.09 | 28.19 | 27.72 | 27.96 | 1,230,485 | -0.28(-0.99%) |
Aug 16, 2022 | 28.07 | 28.39 | 27.90 | 28.24 | 1,078,907 | +0.15(+0.55%) |
Aug 15, 2022 | 28.00 | 28.20 | 27.85 | 28.09 | 1,265,139 | +0.02(+0.06%) |
Aug 12, 2022 | 28.64 | 28.64 | 27.88 | 28.07 | 2,386,789 | -0.38(-1.34%) |
Aug 11, 2022 | 28.18 | 29.00 | 28.15 | 28.45 | 2,252,175 | +0.15(+0.54%) |
Aug 10, 2022 | 28.26 | 28.37 | 28.12 | 28.30 | 2,836,398 | +0.12(+0.41%) |
Aug 09, 2022 | 28.31 | 28.39 | 28.05 | 28.18 | 979,874 | -0.13(-0.48%) |
Aug 08, 2022 | 28.31 | 28.48 | 28.00 | 28.31 | 2,131,887 | +0.04(+0.13%) |
Aug 05, 2022 | 28.65 | 28.74 | 27.97 | 28.28 | 3,069,338 | -0.82(-2.81%) |
Aug 04, 2022 | 29.24 | 29.67 | 28.18 | 29.09 | 2,390,352 | -0.14(-0.49%) |
Aug 03, 2022 | 28.56 | 29.33 | 28.46 | 29.24 | 2,111,854 | +0.72(+2.52%) |
Aug 02, 2022 | 28.52 | 29.04 | 28.32 | 28.52 | 1,145,295 | -0.05(-0.19%) |
Aug 01, 2022 | 28.33 | 28.90 | 28.18 | 28.57 | 1,910,742 | +0.10(+0.35%) |
Jul 29, 2022 | 29.24 | 29.30 | 28.29 | 28.48 | 3,226,709 | -0.66(-2.25%) |
Jul 28, 2022 | 29.35 | 29.35 | 28.70 | 29.13 | 1,284,895 | -0.17(-0.58%) |
Jul 27, 2022 | 29.44 | 29.48 | 28.83 | 29.30 | 1,356,861 | -0.23(-0.79%) |
Jul 26, 2022 | 29.44 | 29.80 | 29.44 | 29.53 | 1,339,527 | +0.09(+0.30%) |
Jul 25, 2022 | 28.73 | 29.57 | 28.73 | 29.44 | 1,809,564 | +0.75(+2.63%) |
Jul 22, 2022 | 28.64 | 28.71 | 28.39 | 28.69 | 1,000,132 | +0.18(+0.63%) |
Jul 21, 2022 | 28.33 | 28.52 | 28.01 | 28.51 | 1,131,596 | +0.09(+0.32%) |
Jul 20, 2022 | 28.32 | 28.64 | 28.05 | 28.42 | 1,424,181 | +0.08(+0.29%) |
Jul 19, 2022 | 28.19 | 28.65 | 28.10 | 28.34 | 1,356,199 | +0.33(+1.19%) |
Jul 18, 2022 | 28.77 | 28.92 | 27.88 | 28.01 | 1,798,813 | -0.69(-2.41%) |
Jul 15, 2022 | 28.89 | 28.93 | 28.22 | 28.70 | 1,489,009 | +0.11(+0.38%) |
Jul 14, 2022 | 28.80 | 28.96 | 28.23 | 28.59 | 1,655,024 | -0.39(-1.33%) |
Jul 13, 2022 | 29.20 | 29.35 | 28.69 | 28.98 | 1,777,204 | -0.52(-1.76%) |
Jul 12, 2022 | 29.21 | 29.66 | 29.08 | 29.50 | 1,871,213 | +0.14(+0.49%) |
Jul 11, 2022 | 29.27 | 29.67 | 29.22 | 29.35 | 1,053,359 | -0.04(-0.15%) |
Jul 08, 2022 | 29.51 | 29.88 | 29.18 | 29.40 | 1,355,635 | -0.27(-0.91%) |
Jul 07, 2022 | 29.90 | 30.37 | 29.54 | 29.67 | 2,533,739 | -0.22(-0.72%) |
Jul 06, 2022 | 30.56 | 30.73 | 29.54 | 29.88 | 1,783,773 | -0.82(-2.66%) |
Jul 05, 2022 | 30.37 | 30.78 | 29.80 | 30.70 | 1,490,782 | -0.04(-0.15%) |
Jul 01, 2022 | 30.45 | 30.76 | 29.97 | 30.75 | 1,136,734 | +0.45(+1.48%) |
Jun 30, 2022 | 30.80 | 31.03 | 30.14 | 30.30 | 1,514,047 | -0.74(-2.37%) |
Jun 29, 2022 | 31.46 | 31.46 | 30.90 | 31.03 | 909,364 | -0.20(-0.63%) |
Jun 28, 2022 | 31.85 | 31.95 | 31.11 | 31.23 | 964,478 | -0.57(-1.81%) |
Jun 27, 2022 | 32.08 | 32.30 | 31.73 | 31.81 | 956,354 | -0.39(-1.20%) |
Jun 24, 2022 | 31.78 | 32.39 | 31.51 | 32.19 | 2,018,569 | +0.84(+2.69%) |
Jun 23, 2022 | 30.33 | 31.55 | 30.22 | 31.35 | 1,650,531 | +1.19(+3.96%) |
Jun 22, 2022 | 29.30 | 30.41 | 29.30 | 30.15 | 1,539,315 | +0.64(+2.16%) |
Jun 21, 2022 | 30.15 | 30.21 | 29.43 | 29.52 | 2,097,029 | -0.26(-0.87%) |
Jun 17, 2022 | 29.54 | 30.04 | 29.10 | 29.78 | 4,842,301 | +0.32(+1.10%) |
Jun 16, 2022 | 29.47 | 29.68 | 29.15 | 29.45 | 1,849,618 | -0.70(-2.32%) |
Jun 15, 2022 | 29.78 | 30.44 | 29.41 | 30.15 | 1,887,820 | +0.41(+1.39%) |
Jun 14, 2022 | 30.67 | 30.67 | 29.49 | 29.74 | 2,146,039 | -0.96(-3.13%) |
Jun 13, 2022 | 31.31 | 31.31 | 30.22 | 30.70 | 1,426,022 | -1.13(-3.55%) |
Jun 10, 2022 | 32.27 | 32.33 | 31.63 | 31.83 | 1,293,905 | -0.83(-2.56%) |
Jun 09, 2022 | 33.76 | 33.76 | 32.66 | 32.67 | 967,212 | -1.10(-3.24%) |
Jun 08, 2022 | 33.92 | 34.19 | 33.61 | 33.76 | 909,576 | -0.18(-0.53%) |
Jun 07, 2022 | 33.64 | 33.99 | 33.49 | 33.94 | 1,232,353 | +0.31(+0.91%) |
Jun 06, 2022 | 33.53 | 33.85 | 33.48 | 33.64 | 1,008,952 | +0.26(+0.78%) |
Jun 03, 2022 | 33.42 | 33.54 | 33.09 | 33.38 | 865,862 | -0.13(-0.40%) |
Jun 02, 2022 | 34.03 | 34.03 | 32.79 | 33.51 | 1,569,658 | -0.38(-1.11%) |
Jun 01, 2022 | 34.18 | 34.39 | 33.22 | 33.89 | 1,306,482 | -0.19(-0.55%) |
May 31, 2022 | 34.47 | 34.66 | 33.74 | 34.08 | 2,452,500 | -0.84(-2.42%) |
May 27, 2022 | 34.56 | 34.97 | 34.37 | 34.92 | 1,316,954 | +0.31(+0.88%) |
May 26, 2022 | 34.43 | 35.09 | 34.07 | 34.62 | 1,292,846 | +0.41(+1.21%) |
May 25, 2022 | 33.62 | 34.43 | 33.56 | 34.20 | 1,351,331 | +0.52(+1.55%) |
May 24, 2022 | 33.63 | 33.79 | 33.14 | 33.68 | 1,298,158 | -0.01(-0.03%) |
May 23, 2022 | 33.92 | 34.07 | 33.15 | 33.69 | 1,271,894 | -0.10(-0.29%) |
May 20, 2022 | 33.12 | 33.84 | 32.72 | 33.79 | 2,145,446 | +0.96(+2.93%) |
May 19, 2022 | 31.87 | 32.91 | 31.67 | 32.83 | 1,593,590 | +0.55(+1.70%) |
May 18, 2022 | 32.71 | 33.54 | 32.16 | 32.28 | 1,839,935 | -0.69(-2.10%) |
May 17, 2022 | 32.10 | 33.10 | 31.85 | 32.97 | 1,605,680 | +1.17(+3.67%) |
May 16, 2022 | 31.19 | 31.98 | 31.07 | 31.81 | 1,194,060 | +0.44(+1.40%) |
May 13, 2022 | 31.05 | 31.63 | 30.70 | 31.37 | 1,276,372 | +0.53(+1.72%) |
May 12, 2022 | 29.73 | 30.85 | 29.73 | 30.84 | 1,485,347 | +1.14(+3.84%) |
May 11, 2022 | 30.85 | 31.41 | 29.59 | 29.70 | 2,298,462 | -1.26(-4.06%) |
May 10, 2022 | 30.46 | 31.12 | 30.22 | 30.95 | 2,128,908 | +0.04(+0.12%) |
May 09, 2022 | 30.49 | 31.38 | 30.36 | 30.92 | 2,728,875 | -0.04(-0.14%) |
May 06, 2022 | 30.57 | 31.18 | 29.49 | 30.96 | 2,750,223 | -0.09(-0.29%) |
May 05, 2022 | 29.55 | 31.35 | 29.52 | 31.05 | 3,835,012 | +1.50(+5.06%) |
May 04, 2022 | 28.96 | 29.64 | 28.44 | 29.55 | 1,582,591 | +0.67(+2.31%) |
May 03, 2022 | 28.53 | 29.01 | 28.41 | 28.89 | 2,207,135 | +0.32(+1.12%) |
May 02, 2022 | 28.94 | 29.48 | 28.17 | 28.57 | 2,778,112 | -0.22(-0.77%) |
Apr 29, 2022 | 29.28 | 29.67 | 28.72 | 28.79 | 3,162,955 | -0.60(-2.03%) |
Apr 28, 2022 | 29.12 | 29.56 | 28.68 | 29.38 | 1,693,678 | +0.52(+1.79%) |
Apr 27, 2022 | 28.49 | 29.10 | 28.24 | 28.87 | 1,352,630 | +0.68(+2.40%) |
Apr 26, 2022 | 28.71 | 29.00 | 28.16 | 28.19 | 1,133,074 | -0.76(-2.61%) |
Apr 25, 2022 | 28.49 | 29.11 | 28.04 | 28.95 | 1,335,792 | +0.22(+0.77%) |
Apr 22, 2022 | 29.08 | 29.08 | 28.55 | 28.73 | 1,395,796 | -0.45(-1.56%) |
Apr 21, 2022 | 29.79 | 29.95 | 29.10 | 29.18 | 1,471,856 | -0.52(-1.74%) |
Apr 20, 2022 | 30.05 | 30.08 | 29.65 | 29.70 | 957,107 | -0.53(-1.77%) |
Apr 19, 2022 | 29.84 | 30.35 | 29.74 | 30.23 | 1,205,044 | +0.51(+1.71%) |
Apr 18, 2022 | 30.96 | 31.01 | 29.58 | 29.72 | 1,314,221 | -1.35(-4.36%) |
Apr 14, 2022 | 31.17 | 31.45 | 30.69 | 31.08 | 1,702,630 | -0.07(-0.23%) |
Apr 13, 2022 | 31.27 | 31.43 | 30.84 | 31.15 | 1,050,448 | -0.01(-0.03%) |
Apr 12, 2022 | 31.33 | 31.77 | 31.09 | 31.16 | 1,330,129 | -0.17(-0.54%) |
Apr 11, 2022 | 32.05 | 32.22 | 31.23 | 31.33 | 1,662,250 | -0.61(-1.92%) |
Apr 08, 2022 | 32.21 | 32.37 | 31.86 | 31.94 | 3,504,633 | -0.29(-0.91%) |
Apr 07, 2022 | 32.15 | 32.61 | 32.05 | 32.23 | 2,723,018 | +0.00(+0.00%) |
Apr 06, 2022 | 31.66 | 32.46 | 31.26 | 32.23 | 2,126,938 | +0.71(+2.26%) |
Apr 05, 2022 | 30.96 | 31.92 | 30.96 | 31.52 | 2,313,813 | +0.61(+1.96%) |
Apr 04, 2022 | 31.03 | 31.24 | 30.69 | 30.92 | 1,652,708 | -0.38(-1.22%) |
Apr 01, 2022 | 31.36 | 31.71 | 31.05 | 31.30 | 1,808,931 | +0.20(+0.63%) |
Mar 31, 2022 | 31.64 | 32.15 | 31.09 | 31.10 | 1,839,300 | -0.78(-2.46%) |
Mar 30, 2022 | 31.50 | 32.40 | 31.41 | 31.89 | 1,847,744 | +0.44(+1.39%) |
Mar 29, 2022 | 31.49 | 31.83 | 31.23 | 31.45 | 1,165,814 | +0.13(+0.43%) |
Mar 28, 2022 | 31.09 | 31.34 | 30.88 | 31.32 | 1,622,999 | +0.16(+0.51%) |
Mar 25, 2022 | 31.57 | 31.81 | 30.98 | 31.16 | 1,190,731 | -0.28(-0.88%) |
Mar 24, 2022 | 31.41 | 31.57 | 30.95 | 31.43 | 1,467,568 | -0.04(-0.11%) |
Mar 23, 2022 | 31.55 | 31.78 | 31.17 | 31.47 | 1,778,478 | -0.01(-0.03%) |
Mar 22, 2022 | 31.17 | 31.74 | 30.77 | 31.48 | 1,473,395 | +0.52(+1.67%) |
Mar 21, 2022 | 31.62 | 32.05 | 30.85 | 30.96 | 1,875,609 | -0.28(-0.88%) |
Mar 18, 2022 | 30.47 | 31.33 | 30.40 | 31.24 | 10,150,461 | +0.66(+2.15%) |
Mar 17, 2022 | 29.43 | 30.61 | 28.97 | 30.58 | 3,012,636 | +1.28(+4.38%) |
Mar 16, 2022 | 29.17 | 29.34 | 28.36 | 29.30 | 3,326,779 | +0.54(+1.89%) |
Mar 15, 2022 | 28.75 | 29.08 | 28.22 | 28.75 | 4,104,646 | -0.06(-0.22%) |
Mar 14, 2022 | 31.47 | 31.72 | 28.11 | 28.81 | 8,821,441 | -3.09(-9.68%) |
Mar 11, 2022 | 32.24 | 32.61 | 31.87 | 31.90 | 1,671,705 | -0.13(-0.42%) |
Mar 10, 2022 | 32.30 | 31.76 | 32.04 | 2,194,414 | -0.43(-1.32%) | |
Mar 09, 2022 | 32.83 | 33.34 | 32.41 | 32.47 | 2,010,134 | -0.17(-0.52%) |
Mar 08, 2022 | 34.12 | 34.37 | 32.62 | 32.63 | 2,840,827 | -1.58(-4.61%) |
Mar 07, 2022 | 34.35 | 34.91 | 33.67 | 34.21 | 3,019,620 | -0.36(-1.03%) |
Mar 04, 2022 | 34.18 | 34.61 | 33.48 | 34.57 | 3,245,532 | -0.18(-0.51%) |
Mar 03, 2022 | 34.84 | 34.91 | 34.12 | 34.75 | 1,519,835 | -0.30(-0.86%) |
Mar 02, 2022 | 33.41 | 35.15 | 33.34 | 35.05 | 3,856,904 | +1.69(+5.07%) |