Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.74 | 27.90 | 27.46 | 27.64 | 3,105,125 | -0.09(-0.32%) |
Apr 27, 2023 | 27.25 | 27.74 | 27.25 | 27.73 | 3,027,576 | +0.50(+1.82%) |
Apr 26, 2023 | 27.36 | 27.56 | 27.05 | 27.24 | 4,798,338 | -0.35(-1.26%) |
Apr 25, 2023 | 27.44 | 27.73 | 27.42 | 27.58 | 2,968,606 | +0.12(+0.42%) |
Apr 24, 2023 | 27.69 | 27.71 | 27.36 | 27.47 | 3,315,952 | -0.11(-0.38%) |
Apr 21, 2023 | 27.76 | 27.81 | 27.35 | 27.57 | 5,289,077 | +0.05(+0.17%) |
Apr 20, 2023 | 27.48 | 27.54 | 27.18 | 27.53 | 3,621,153 | +0.04(+0.14%) |
Apr 19, 2023 | 27.35 | 27.54 | 27.19 | 27.49 | 3,454,324 | +0.35(+1.28%) |
Apr 18, 2023 | 27.22 | 27.32 | 26.89 | 27.14 | 5,478,322 | -0.11(-0.39%) |
Apr 17, 2023 | 26.97 | 27.29 | 26.95 | 27.25 | 2,590,982 | +0.43(+1.62%) |
Apr 14, 2023 | 27.05 | 27.07 | 26.71 | 26.81 | 2,302,795 | -0.47(-1.73%) |
Apr 13, 2023 | 27.43 | 27.53 | 26.81 | 27.28 | 4,373,043 | -0.31(-1.12%) |
Apr 12, 2023 | 27.55 | 27.78 | 27.42 | 27.59 | 3,407,363 | +0.02(+0.07%) |
Apr 11, 2023 | 27.58 | 27.66 | 27.42 | 27.57 | 2,175,041 | -0.05(-0.17%) |
Apr 10, 2023 | 27.62 | 27.67 | 27.27 | 27.62 | 2,214,234 | -0.13(-0.45%) |
Apr 06, 2023 | 27.72 | 27.87 | 27.44 | 27.75 | 3,186,631 | +0.13(+0.45%) |
Apr 05, 2023 | 26.81 | 27.63 | 26.77 | 27.62 | 3,108,046 | +0.90(+3.35%) |
Apr 04, 2023 | 26.76 | 26.83 | 26.55 | 26.73 | 2,705,565 | +0.00(+0.00%) |
Apr 03, 2023 | 26.86 | 27.01 | 26.59 | 26.73 | 4,068,829 | -0.19(-0.72%) |
Mar 31, 2023 | 26.90 | 26.99 | 26.62 | 26.92 | 4,446,551 | +0.12(+0.43%) |
Mar 30, 2023 | 26.65 | 26.99 | 26.63 | 26.80 | 3,005,457 | +0.23(+0.87%) |
Mar 29, 2023 | 26.42 | 26.71 | 26.41 | 26.57 | 2,785,532 | +0.37(+1.40%) |
Mar 28, 2023 | 25.98 | 26.47 | 25.92 | 26.21 | 2,905,540 | +0.16(+0.63%) |
Mar 27, 2023 | 25.98 | 26.13 | 25.79 | 26.04 | 3,059,124 | +0.29(+1.12%) |
Mar 24, 2023 | 25.03 | 25.76 | 25.01 | 25.75 | 2,753,917 | +0.74(+2.96%) |
Mar 23, 2023 | 25.33 | 25.52 | 24.95 | 25.01 | 3,731,471 | -0.38(-1.48%) |
Mar 22, 2023 | 25.85 | 26.03 | 25.38 | 25.39 | 3,760,672 | -0.59(-2.26%) |
Mar 21, 2023 | 26.84 | 26.92 | 25.63 | 25.98 | 4,373,936 | -0.81(-3.02%) |
Mar 20, 2023 | 26.52 | 26.97 | 26.47 | 26.78 | 3,545,221 | +0.34(+1.27%) |
Mar 17, 2023 | 26.80 | 26.91 | 26.43 | 26.45 | 7,834,339 | -0.47(-1.75%) |
Mar 16, 2023 | 26.72 | 27.20 | 26.62 | 26.92 | 3,867,562 | +0.11(+0.39%) |
Mar 15, 2023 | 26.66 | 27.06 | 26.40 | 26.81 | 5,706,114 | +0.09(+0.32%) |
Mar 14, 2023 | 26.58 | 26.96 | 26.46 | 26.73 | 4,996,610 | +0.41(+1.57%) |
Mar 13, 2023 | 25.64 | 26.92 | 25.49 | 26.31 | 5,034,562 | +0.60(+2.32%) |
Mar 10, 2023 | 26.48 | 26.55 | 25.55 | 25.72 | 3,999,734 | -0.64(-2.45%) |
Mar 09, 2023 | 26.75 | 26.96 | 26.29 | 26.36 | 3,488,677 | -0.31(-1.16%) |
Mar 08, 2023 | 26.37 | 26.78 | 26.26 | 26.67 | 3,808,388 | +0.38(+1.43%) |
Mar 07, 2023 | 26.55 | 26.78 | 26.20 | 26.29 | 3,134,005 | -0.24(-0.91%) |
Mar 06, 2023 | 26.68 | 26.86 | 26.33 | 26.53 | 3,496,614 | -0.13(-0.51%) |
Mar 03, 2023 | 26.40 | 26.68 | 25.98 | 26.67 | 4,292,559 | +0.41(+1.58%) |
Mar 02, 2023 | 25.80 | 26.29 | 25.71 | 26.25 | 3,396,030 | +0.42(+1.64%) |
Mar 01, 2023 | 26.20 | 26.23 | 25.67 | 25.83 | 5,994,664 | -0.58(-2.19%) |
Feb 28, 2023 | 26.34 | 26.74 | 26.12 | 26.41 | 6,552,135 | -0.06(-0.22%) |
Feb 27, 2023 | 26.93 | 27.05 | 26.38 | 26.47 | 5,827,105 | -0.32(-1.19%) |
Feb 24, 2023 | 26.66 | 26.91 | 26.23 | 26.78 | 4,728,636 | -0.08(-0.29%) |
Feb 23, 2023 | 26.84 | 26.96 | 26.64 | 26.86 | 6,760,483 | +0.28(+1.05%) |
Feb 22, 2023 | 26.19 | 26.86 | 26.19 | 26.58 | 6,522,717 | +0.64(+2.45%) |
Feb 21, 2023 | 26.01 | 26.11 | 25.81 | 25.95 | 4,991,769 | -0.18(-0.70%) |
Feb 17, 2023 | 25.93 | 26.22 | 25.70 | 26.13 | 4,183,784 | +0.25(+0.97%) |
Feb 16, 2023 | 25.76 | 26.07 | 25.39 | 25.88 | 3,398,184 | -0.12(-0.44%) |
Feb 15, 2023 | 25.80 | 26.04 | 25.62 | 25.99 | 4,556,248 | +0.07(+0.26%) |
Feb 14, 2023 | 26.10 | 26.25 | 25.86 | 25.93 | 2,167,033 | -0.20(-0.77%) |
Feb 13, 2023 | 25.84 | 26.14 | 25.84 | 26.13 | 3,318,197 | +0.25(+0.97%) |
Feb 10, 2023 | 25.44 | 25.92 | 25.33 | 25.88 | 2,869,912 | +0.53(+2.09%) |
Feb 09, 2023 | 25.80 | 25.93 | 25.31 | 25.35 | 3,482,714 | -0.44(-1.72%) |
Feb 08, 2023 | 26.24 | 26.24 | 25.62 | 25.79 | 1,880,834 | -0.42(-1.62%) |
Feb 07, 2023 | 26.11 | 26.32 | 25.86 | 26.22 | 3,117,527 | -0.04(-0.15%) |
Feb 06, 2023 | 25.99 | 26.30 | 25.81 | 26.25 | 1,949,476 | +0.20(+0.78%) |
Feb 03, 2023 | 26.35 | 26.41 | 25.44 | 26.05 | 3,668,054 | -0.44(-1.66%) |
Feb 02, 2023 | 26.73 | 26.82 | 26.37 | 26.49 | 3,091,594 | -0.09(-0.32%) |
Feb 01, 2023 | 26.35 | 26.79 | 26.26 | 26.58 | 3,945,030 | +0.10(+0.40%) |
Jan 31, 2023 | 26.42 | 26.48 | 26.07 | 26.47 | 4,784,741 | +0.19(+0.73%) |
Jan 30, 2023 | 26.17 | 26.55 | 26.15 | 26.28 | 3,023,742 | +0.03(+0.11%) |
Jan 27, 2023 | 26.30 | 26.41 | 26.14 | 26.25 | 2,138,841 | -0.02(-0.07%) |
Jan 26, 2023 | 26.25 | 26.41 | 26.10 | 26.27 | 7,639,543 | -0.04(-0.15%) |
Jan 25, 2023 | 25.83 | 26.37 | 25.79 | 26.31 | 4,400,095 | +0.25(+0.95%) |
Jan 24, 2023 | 25.69 | 29.85 | 25.62 | 26.06 | 3,734,597 | +0.22(+0.85%) |
Jan 23, 2023 | 25.89 | 26.11 | 25.68 | 25.84 | 4,979,219 | -0.11(-0.44%) |
Jan 20, 2023 | 25.57 | 25.98 | 25.32 | 25.96 | 9,295,502 | +0.36(+1.42%) |
Jan 19, 2023 | 25.74 | 25.78 | 25.53 | 25.59 | 2,297,100 | -0.20(-0.78%) |
Jan 18, 2023 | 26.45 | 26.45 | 25.77 | 25.79 | 2,681,360 | -0.55(-2.10%) |
Jan 17, 2023 | 26.66 | 26.77 | 26.32 | 26.35 | 3,826,495 | -0.16(-0.61%) |
Jan 13, 2023 | 26.43 | 26.68 | 26.31 | 26.51 | 3,120,872 | -0.11(-0.39%) |
Jan 12, 2023 | 26.65 | 26.89 | 26.55 | 26.62 | 3,323,196 | -0.03(-0.11%) |
Jan 11, 2023 | 26.34 | 26.82 | 26.34 | 26.64 | 3,894,768 | +0.35(+1.34%) |
Jan 10, 2023 | 26.55 | 26.58 | 25.98 | 26.29 | 6,172,900 | -0.31(-1.15%) |
Jan 09, 2023 | 26.32 | 26.78 | 26.26 | 26.60 | 6,408,569 | +0.26(+0.98%) |
Jan 06, 2023 | 26.16 | 26.52 | 26.11 | 26.34 | 3,539,375 | +0.46(+1.77%) |
Jan 05, 2023 | 26.22 | 26.33 | 25.84 | 25.88 | 2,807,684 | -0.62(-2.34%) |
Jan 04, 2023 | 26.32 | 26.71 | 26.30 | 26.50 | 2,783,159 | +0.32(+1.24%) |
Jan 03, 2023 | 26.23 | 26.31 | 25.75 | 26.18 | 2,500,671 | +0.02(+0.07%) |
Dec 30, 2022 | 26.54 | 26.58 | 25.98 | 26.16 | 2,648,843 | -0.40(-1.51%) |
Dec 29, 2022 | 26.37 | 26.63 | 26.37 | 26.56 | 1,500,685 | +0.28(+1.05%) |
Dec 28, 2022 | 26.50 | 26.72 | 26.25 | 26.28 | 2,037,903 | -0.24(-0.90%) |
Dec 27, 2022 | 26.46 | 26.60 | 26.28 | 26.52 | 2,091,164 | +0.09(+0.32%) |
Dec 23, 2022 | 26.07 | 26.43 | 26.07 | 26.43 | 1,665,117 | +0.28(+1.06%) |
Dec 22, 2022 | 26.21 | 26.21 | 25.68 | 26.16 | 2,102,359 | -0.12(-0.47%) |
Dec 21, 2022 | 25.93 | 26.28 | 25.93 | 26.28 | 2,924,922 | +0.46(+1.77%) |
Dec 20, 2022 | 25.76 | 26.03 | 25.67 | 25.82 | 4,308,016 | +0.02(+0.07%) |
Dec 19, 2022 | 25.96 | 26.09 | 25.72 | 25.80 | 3,359,435 | -0.13(-0.52%) |
Dec 16, 2022 | 25.92 | 25.97 | 25.37 | 25.94 | 6,801,527 | -0.24(-0.91%) |
Dec 15, 2022 | 26.41 | 26.49 | 26.01 | 26.18 | 4,455,665 | -0.36(-1.37%) |
Dec 14, 2022 | 26.72 | 27.05 | 26.41 | 26.54 | 3,641,448 | -0.11(-0.39%) |
Dec 13, 2022 | 27.15 | 27.26 | 26.44 | 26.64 | 4,308,228 | -0.14(-0.53%) |
Dec 12, 2022 | 26.30 | 26.79 | 26.09 | 26.79 | 4,942,712 | +0.66(+2.52%) |
Dec 09, 2022 | 26.38 | 26.52 | 26.07 | 26.13 | 4,424,561 | -0.36(-1.37%) |
Dec 08, 2022 | 26.37 | 26.56 | 26.24 | 26.49 | 4,830,171 | +0.10(+0.36%) |
Dec 07, 2022 | 26.50 | 26.60 | 26.24 | 26.40 | 6,026,275 | -0.16(-0.61%) |
Dec 06, 2022 | 26.30 | 26.58 | 26.12 | 26.56 | 3,449,063 | +0.31(+1.20%) |
Dec 05, 2022 | 26.02 | 26.31 | 25.93 | 26.24 | 3,673,368 | -0.06(-0.22%) |
Dec 02, 2022 | 26.25 | 26.44 | 26.03 | 26.30 | 4,563,715 | -0.17(-0.65%) |
Dec 01, 2022 | 26.80 | 26.93 | 26.41 | 26.47 | 6,937,393 | -0.18(-0.68%) |
Nov 30, 2022 | 25.92 | 26.81 | 25.81 | 26.65 | 6,464,446 | +0.68(+2.61%) |
Nov 29, 2022 | 25.84 | 26.03 | 25.65 | 25.98 | 6,569,224 | +0.01(+0.04%) |
Nov 28, 2022 | 25.80 | 26.07 | 25.61 | 25.97 | 6,029,459 | -0.07(-0.26%) |
Nov 25, 2022 | 26.00 | 26.09 | 25.87 | 26.03 | 968,396 | +0.11(+0.40%) |
Nov 23, 2022 | 25.54 | 25.97 | 25.46 | 25.93 | 3,726,579 | +0.36(+1.42%) |
Nov 22, 2022 | 25.39 | 25.61 | 25.24 | 25.57 | 3,456,786 | +0.24(+0.94%) |
Nov 21, 2022 | 25.19 | 25.49 | 25.07 | 25.33 | 4,461,812 | +0.22(+0.87%) |
Nov 18, 2022 | 24.64 | 25.21 | 24.64 | 25.11 | 3,688,993 | +0.73(+2.97%) |
Nov 17, 2022 | 24.52 | 24.81 | 24.16 | 24.38 | 5,782,703 | -0.42(-1.69%) |
Nov 16, 2022 | 24.48 | 25.01 | 24.48 | 24.80 | 4,301,162 | +0.31(+1.25%) |
Nov 15, 2022 | 24.96 | 25.04 | 24.16 | 24.50 | 4,965,252 | -0.08(-0.31%) |
Nov 14, 2022 | 24.71 | 24.95 | 24.44 | 24.57 | 5,435,417 | -0.05(-0.19%) |
Nov 11, 2022 | 24.82 | 24.91 | 24.38 | 24.62 | 4,745,950 | -0.27(-1.07%) |
Nov 10, 2022 | 24.36 | 24.94 | 24.13 | 24.89 | 5,205,998 | +1.14(+4.82%) |
Nov 09, 2022 | 23.88 | 24.38 | 23.74 | 23.74 | 8,142,278 | -0.04(-0.16%) |
Nov 08, 2022 | 23.30 | 24.08 | 23.30 | 23.78 | 9,242,047 | +0.53(+2.30%) |
Nov 07, 2022 | 24.47 | 24.61 | 22.69 | 23.25 | 10,121,594 | -1.45(-5.87%) |
Nov 04, 2022 | 24.50 | 25.05 | 24.43 | 24.70 | 6,264,157 | +0.22(+0.90%) |
Nov 03, 2022 | 24.25 | 24.66 | 23.99 | 24.48 | 3,936,216 | +0.04(+0.16%) |
Nov 02, 2022 | 24.61 | 24.44 | 5,973,208 | -0.20(-0.81%) | ||
Nov 01, 2022 | 24.67 | 24.78 | 24.37 | 24.64 | 5,979,728 | +0.13(+0.55%) |
Oct 31, 2022 | 24.61 | 24.77 | 24.32 | 24.51 | 8,179,802 | -0.19(-0.77%) |
Oct 28, 2022 | 24.15 | 24.73 | 24.06 | 24.70 | 6,260,693 | +0.72(+3.00%) |
Oct 27, 2022 | 24.06 | 24.36 | 23.92 | 23.98 | 5,076,905 | +0.19(+0.79%) |
Oct 26, 2022 | 23.89 | 23.96 | 23.57 | 23.79 | 6,299,424 | +0.04(+0.16%) |
Oct 25, 2022 | 23.30 | 23.80 | 23.21 | 23.75 | 5,448,650 | +0.43(+1.86%) |
Oct 24, 2022 | 23.34 | 23.54 | 23.14 | 23.32 | 3,224,970 | +0.17(+0.73%) |
Oct 21, 2022 | 22.94 | 23.30 | 22.75 | 23.15 | 7,177,011 | +0.32(+1.41%) |
Oct 20, 2022 | 23.44 | 23.47 | 22.75 | 22.82 | 6,669,226 | -0.69(-2.93%) |
Oct 19, 2022 | 23.58 | 23.88 | 23.36 | 23.51 | 6,480,806 | -0.37(-1.54%) |
Oct 18, 2022 | 23.81 | 24.13 | 23.77 | 23.88 | 5,073,757 | +0.36(+1.53%) |
Oct 17, 2022 | 23.48 | 23.95 | 23.42 | 23.52 | 6,719,968 | +0.38(+1.63%) |
Oct 14, 2022 | 24.01 | 24.10 | 22.97 | 23.15 | 6,005,303 | -0.71(-2.97%) |
Oct 13, 2022 | 22.59 | 23.86 | 22.47 | 23.85 | 7,472,164 | +0.99(+4.34%) |
Oct 12, 2022 | 23.50 | 23.50 | 22.83 | 22.86 | 4,320,448 | -0.64(-2.73%) |
Oct 11, 2022 | 23.10 | 23.97 | 23.00 | 23.50 | 5,992,101 | +0.33(+1.43%) |
Oct 10, 2022 | 23.25 | 23.49 | 23.09 | 23.17 | 3,115,418 | +0.01(+0.04%) |
Oct 07, 2022 | 23.70 | 23.81 | 23.00 | 23.16 | 2,868,593 | -0.56(-2.35%) |
Oct 06, 2022 | 24.61 | 24.61 | 23.68 | 23.72 | 4,240,261 | -1.00(-4.05%) |
Oct 05, 2022 | 25.09 | 25.09 | 24.50 | 24.72 | 4,603,057 | -0.70(-2.75%) |
Oct 04, 2022 | 24.72 | 25.44 | 24.58 | 25.42 | 5,595,369 | +0.84(+3.42%) |
Oct 03, 2022 | 24.33 | 25.02 | 24.03 | 24.58 | 8,440,063 | +0.77(+3.26%) |
Sep 30, 2022 | 24.73 | 24.79 | 23.72 | 23.81 | 5,059,698 | -0.74(-3.00%) |
Sep 29, 2022 | 25.57 | 25.64 | 24.34 | 24.54 | 5,040,953 | -1.18(-4.59%) |
Sep 28, 2022 | 25.74 | 26.04 | 25.47 | 25.73 | 6,978,238 | +0.34(+1.34%) |
Sep 27, 2022 | 26.04 | 26.09 | 25.26 | 25.39 | 4,409,690 | -0.48(-1.86%) |
Sep 26, 2022 | 26.34 | 26.51 | 25.72 | 25.87 | 5,722,713 | -0.63(-2.39%) |
Sep 23, 2022 | 26.79 | 26.85 | 26.11 | 26.50 | 3,268,651 | -0.55(-2.03%) |
Sep 22, 2022 | 26.86 | 27.20 | 26.61 | 27.05 | 3,733,247 | +0.20(+0.74%) |
Sep 21, 2022 | 27.57 | 27.82 | 26.85 | 26.85 | 3,468,437 | -0.43(-1.56%) |
Sep 20, 2022 | 27.50 | 27.60 | 27.00 | 27.28 | 2,736,014 | -0.41(-1.47%) |
Sep 19, 2022 | 27.18 | 27.70 | 27.04 | 27.68 | 3,749,439 | +0.43(+1.60%) |
Sep 16, 2022 | 27.23 | 27.51 | 27.16 | 27.25 | 5,808,412 | -0.12(-0.45%) |
Sep 15, 2022 | 28.03 | 28.03 | 27.28 | 27.37 | 6,708,864 | -0.85(-3.01%) |
Sep 14, 2022 | 28.10 | 28.40 | 28.07 | 28.22 | 2,927,533 | +0.12(+0.44%) |
Sep 13, 2022 | 28.63 | 28.75 | 27.96 | 28.10 | 2,532,988 | -0.80(-2.78%) |
Sep 12, 2022 | 28.84 | 29.14 | 28.72 | 28.90 | 3,152,264 | +0.11(+0.39%) |
Sep 09, 2022 | 28.77 | 29.04 | 28.61 | 28.79 | 2,474,259 | +0.21(+0.73%) |
Sep 08, 2022 | 28.64 | 28.76 | 28.42 | 28.58 | 2,495,401 | -0.19(-0.66%) |
Sep 07, 2022 | 28.13 | 28.78 | 28.07 | 28.77 | 2,291,105 | +0.87(+3.12%) |
Sep 06, 2022 | 27.99 | 28.34 | 27.85 | 27.90 | 2,812,975 | -0.03(-0.10%) |
Sep 02, 2022 | 28.18 | 28.49 | 27.83 | 27.93 | 2,297,966 | -0.17(-0.61%) |
Sep 01, 2022 | 27.86 | 28.22 | 27.73 | 28.10 | 2,574,997 | +0.21(+0.75%) |
Aug 31, 2022 | 28.11 | 28.19 | 27.87 | 27.89 | 2,317,241 | -0.22(-0.77%) |
Aug 30, 2022 | 28.67 | 28.73 | 28.03 | 28.11 | 3,091,199 | -0.57(-1.98%) |
Aug 29, 2022 | 28.38 | 28.90 | 28.18 | 28.67 | 3,445,774 | +0.15(+0.53%) |
Aug 26, 2022 | 29.04 | 29.12 | 28.45 | 28.52 | 4,830,895 | -0.52(-1.79%) |
Aug 25, 2022 | 29.35 | 29.36 | 29.03 | 29.04 | 3,311,898 | -0.20(-0.68%) |
Aug 24, 2022 | 29.02 | 29.34 | 28.93 | 29.24 | 2,030,621 | +0.16(+0.55%) |
Aug 23, 2022 | 29.60 | 29.60 | 28.97 | 29.08 | 2,090,050 | -0.42(-1.41%) |
Aug 22, 2022 | 29.67 | 29.76 | 29.38 | 29.50 | 2,351,434 | -0.31(-1.05%) |
Aug 19, 2022 | 30.00 | 30.12 | 29.73 | 29.81 | 2,601,330 | -0.16(-0.54%) |
Aug 18, 2022 | 30.03 | 30.11 | 29.77 | 29.97 | 2,623,505 | +0.02(+0.06%) |
Aug 17, 2022 | 29.82 | 30.01 | 29.63 | 29.95 | 3,049,652 | +0.10(+0.35%) |
Aug 16, 2022 | 29.65 | 29.89 | 29.52 | 29.85 | 3,006,311 | +0.21(+0.70%) |
Aug 15, 2022 | 29.47 | 29.67 | 29.21 | 29.64 | 2,316,037 | +0.21(+0.71%) |
Aug 12, 2022 | 28.94 | 29.45 | 28.91 | 29.43 | 2,751,610 | +0.68(+2.37%) |
Aug 11, 2022 | 28.80 | 29.05 | 28.65 | 28.75 | 4,094,223 | -0.01(-0.03%) |
Aug 10, 2022 | 28.80 | 29.01 | 28.60 | 28.76 | 3,218,675 | +0.09(+0.30%) |
Aug 09, 2022 | 28.41 | 28.84 | 28.40 | 28.67 | 3,284,022 | +0.42(+1.47%) |
Aug 08, 2022 | 28.04 | 28.41 | 28.04 | 28.26 | 4,941,440 | +0.41(+1.46%) |
Aug 05, 2022 | 28.14 | 28.17 | 27.55 | 27.85 | 3,217,709 | -0.36(-1.27%) |
Aug 04, 2022 | 28.70 | 28.70 | 28.15 | 28.21 | 5,001,663 | -0.40(-1.39%) |
Aug 03, 2022 | 28.16 | 28.69 | 27.39 | 28.61 | 4,653,341 | +0.16(+0.56%) |
Aug 02, 2022 | 28.85 | 28.89 | 28.42 | 28.45 | 5,729,507 | -0.23(-0.79%) |
Aug 01, 2022 | 28.70 | 28.89 | 28.38 | 28.67 | 3,741,408 | -0.06(-0.20%) |
Jul 29, 2022 | 28.23 | 28.79 | 28.23 | 28.73 | 8,892,637 | +0.44(+1.57%) |
Jul 28, 2022 | 27.79 | 28.32 | 27.61 | 28.29 | 2,790,743 | +0.81(+2.94%) |
Jul 27, 2022 | 27.42 | 27.59 | 27.25 | 27.48 | 3,860,361 | +0.10(+0.38%) |
Jul 26, 2022 | 27.29 | 27.52 | 27.22 | 27.38 | 4,002,149 | +0.16(+0.59%) |
Jul 25, 2022 | 26.66 | 27.22 | 26.55 | 27.22 | 4,620,133 | +0.55(+2.07%) |
Jul 22, 2022 | 26.47 | 26.77 | 26.42 | 26.66 | 4,223,161 | +0.33(+1.25%) |
Jul 21, 2022 | 26.44 | 26.49 | 26.13 | 26.34 | 4,683,591 | -0.19(-0.71%) |
Jul 20, 2022 | 26.71 | 26.91 | 26.27 | 26.52 | 5,424,844 | -0.20(-0.74%) |
Jul 19, 2022 | 26.78 | 26.94 | 26.69 | 26.72 | 4,351,010 | +0.10(+0.39%) |
Jul 18, 2022 | 26.93 | 27.05 | 26.59 | 26.62 | 6,443,513 | -0.37(-1.35%) |
Jul 15, 2022 | 27.11 | 27.16 | 26.64 | 26.98 | 3,730,495 | +0.07(+0.24%) |
Jul 14, 2022 | 26.38 | 26.97 | 26.29 | 26.92 | 4,450,843 | +0.09(+0.35%) |
Jul 13, 2022 | 26.64 | 27.03 | 26.49 | 26.82 | 2,672,022 | -0.07(-0.24%) |
Jul 12, 2022 | 26.79 | 27.27 | 26.73 | 26.89 | 2,819,824 | -0.11(-0.42%) |
Jul 11, 2022 | 26.59 | 27.02 | 26.59 | 27.00 | 2,701,570 | +0.31(+1.16%) |
Jul 08, 2022 | 26.76 | 26.85 | 26.54 | 26.69 | 4,977,187 | -0.03(-0.11%) |
Jul 07, 2022 | 27.32 | 27.48 | 26.69 | 26.72 | 6,138,249 | -0.53(-1.96%) |
Jul 06, 2022 | 26.90 | 27.54 | 26.82 | 27.25 | 3,344,759 | +0.49(+1.82%) |
Jul 05, 2022 | 28.03 | 28.09 | 26.50 | 26.77 | 5,087,038 | -1.41(-4.99%) |
Jul 01, 2022 | 27.75 | 28.24 | 27.53 | 28.17 | 4,354,410 | +0.52(+1.90%) |
Jun 30, 2022 | 27.43 | 27.95 | 27.34 | 27.65 | 4,174,201 | +0.03(+0.10%) |
Jun 29, 2022 | 27.57 | 27.76 | 27.48 | 27.62 | 3,586,950 | +0.10(+0.38%) |
Jun 28, 2022 | 27.52 | 27.91 | 27.41 | 27.52 | 4,052,107 | +0.18(+0.65%) |
Jun 27, 2022 | 26.74 | 27.36 | 26.61 | 27.34 | 5,829,862 | +0.51(+1.89%) |
Jun 24, 2022 | 26.23 | 26.96 | 26.11 | 26.83 | 5,672,808 | +0.76(+2.91%) |
Jun 23, 2022 | 25.77 | 26.11 | 25.73 | 26.07 | 3,778,918 | +0.39(+1.53%) |
Jun 22, 2022 | 25.11 | 25.77 | 25.11 | 25.68 | 3,986,484 | +0.38(+1.52%) |
Jun 21, 2022 | 25.14 | 25.49 | 24.99 | 25.29 | 7,304,216 | +0.30(+1.20%) |
Jun 17, 2022 | 25.49 | 25.69 | 24.72 | 24.99 | 9,271,635 | -0.48(-1.88%) |
Jun 16, 2022 | 25.56 | 25.62 | 25.22 | 25.47 | 4,690,934 | -0.52(-1.98%) |
Jun 15, 2022 | 26.06 | 26.41 | 25.69 | 25.99 | 5,619,260 | +0.11(+0.44%) |
Jun 14, 2022 | 26.79 | 26.86 | 25.59 | 25.88 | 7,349,286 | -0.88(-3.29%) |
Jun 13, 2022 | 27.84 | 27.90 | 26.59 | 26.76 | 7,721,745 | -1.42(-5.03%) |
Jun 10, 2022 | 28.02 | 28.52 | 27.90 | 28.17 | 3,474,442 | -0.17(-0.60%) |
Jun 09, 2022 | 29.08 | 29.17 | 28.33 | 28.34 | 2,593,497 | -0.75(-2.58%) |
Jun 08, 2022 | 29.64 | 29.64 | 29.05 | 29.09 | 4,820,230 | -0.69(-2.33%) |
Jun 07, 2022 | 29.75 | 29.88 | 29.43 | 29.79 | 2,809,373 | +0.01(+0.03%) |
Jun 06, 2022 | 29.71 | 30.08 | 29.64 | 29.78 | 3,797,462 | +0.32(+1.08%) |
Jun 03, 2022 | 29.36 | 29.65 | 29.31 | 29.46 | 2,321,557 | +0.01(+0.03%) |
Jun 02, 2022 | 29.50 | 29.50 | 28.83 | 29.45 | 1,963,039 | +0.07(+0.22%) |
Jun 01, 2022 | 29.58 | 29.58 | 29.08 | 29.38 | 3,100,918 | -0.10(-0.35%) |
May 31, 2022 | 29.50 | 29.68 | 29.28 | 29.49 | 3,835,870 | -0.29(-0.98%) |
May 27, 2022 | 29.47 | 29.79 | 29.47 | 29.78 | 3,741,522 | +0.21(+0.70%) |
May 26, 2022 | 29.64 | 29.75 | 29.52 | 29.57 | 2,544,585 | +0.09(+0.32%) |
May 25, 2022 | 29.30 | 29.59 | 29.24 | 29.48 | 2,928,094 | +0.19(+0.64%) |
May 24, 2022 | 28.89 | 29.29 | 28.66 | 29.29 | 4,996,765 | +0.46(+1.59%) |
May 23, 2022 | 28.71 | 28.97 | 28.44 | 28.83 | 5,588,716 | +0.44(+1.55%) |
May 20, 2022 | 28.50 | 28.60 | 28.07 | 28.39 | 5,543,914 | -0.03(-0.10%) |
May 19, 2022 | 28.54 | 28.59 | 28.14 | 28.42 | 4,924,763 | -0.23(-0.82%) |
May 18, 2022 | 28.96 | 29.09 | 28.56 | 28.65 | 4,892,328 | -0.18(-0.62%) |
May 17, 2022 | 28.66 | 28.89 | 28.31 | 28.83 | 5,706,799 | +0.30(+1.05%) |
May 16, 2022 | 28.53 | 28.64 | 28.42 | 28.53 | 3,411,121 | +0.10(+0.36%) |
May 13, 2022 | 27.93 | 28.44 | 27.80 | 28.43 | 4,297,772 | +0.67(+2.40%) |
May 12, 2022 | 27.88 | 27.90 | 27.24 | 27.76 | 4,894,446 | -0.06(-0.20%) |
May 11, 2022 | 27.53 | 28.27 | 27.50 | 27.82 | 5,090,393 | +0.33(+1.19%) |
May 10, 2022 | 27.65 | 28.06 | 27.25 | 27.49 | 6,267,097 | -0.11(-0.41%) |
May 09, 2022 | 27.51 | 27.96 | 27.25 | 27.60 | 6,812,398 | -0.05(-0.17%) |
May 06, 2022 | 27.30 | 27.77 | 27.16 | 27.65 | 7,174,944 | +0.17(+0.61%) |
May 05, 2022 | 27.69 | 27.84 | 27.32 | 27.48 | 4,998,271 | -0.34(-1.21%) |
May 04, 2022 | 27.45 | 27.93 | 27.24 | 27.82 | 6,913,980 | +0.67(+2.45%) |
May 03, 2022 | 27.07 | 27.53 | 27.01 | 27.15 | 8,276,631 | +0.22(+0.80%) |