Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 32.20 | 32.22 | 32.20 | 32.21 | 4,711,888 | +0.00(+0.00%) |
Jan 30, 2023 | 32.20 | 32.22 | 32.19 | 32.21 | 2,503,214 | +0.01(+0.03%) |
Jan 27, 2023 | 32.16 | 32.20 | 32.15 | 32.20 | 1,618,555 | +0.05(+0.16%) |
Jan 26, 2023 | 32.16 | 32.16 | 32.14 | 32.15 | 2,111,757 | -0.01(-0.03%) |
Jan 25, 2023 | 32.15 | 32.16 | 32.14 | 32.16 | 1,206,267 | +0.01(+0.03%) |
Jan 24, 2023 | 32.14 | 32.17 | 32.12 | 32.15 | 1,793,536 | -0.02(-0.06%) |
Jan 23, 2023 | 32.15 | 32.17 | 32.14 | 32.17 | 964,907 | +0.01(+0.03%) |
Jan 20, 2023 | 32.12 | 32.16 | 32.12 | 32.16 | 2,056,227 | +0.03(+0.09%) |
Jan 19, 2023 | 32.13 | 32.14 | 32.11 | 32.13 | 1,734,677 | +0.00(+0.00%) |
Jan 18, 2023 | 32.15 | 32.18 | 32.12 | 32.13 | 2,739,603 | -0.02(-0.06%) |
Jan 17, 2023 | 32.12 | 32.15 | 32.12 | 32.15 | 2,001,334 | +0.03(+0.09%) |
Jan 13, 2023 | 32.11 | 32.15 | 32.10 | 32.12 | 1,779,807 | +0.02(+0.06%) |
Jan 12, 2023 | 32.12 | 32.14 | 32.10 | 32.10 | 1,914,494 | -0.02(-0.06%) |
Jan 11, 2023 | 32.10 | 32.14 | 32.10 | 32.12 | 1,095,806 | +0.01(+0.03%) |
Jan 10, 2023 | 32.08 | 32.13 | 32.08 | 32.11 | 1,937,510 | +0.03(+0.09%) |
Jan 09, 2023 | 32.08 | 32.10 | 32.08 | 32.08 | 3,830,349 | +0.01(+0.03%) |
Jan 06, 2023 | 32.08 | 32.09 | 32.06 | 32.07 | 8,033,732 | -0.01(-0.03%) |
Jan 05, 2023 | 32.08 | 32.10 | 32.06 | 32.08 | 3,664,117 | +0.00(+0.00%) |
Jan 04, 2023 | 32.09 | 32.12 | 32.07 | 32.08 | 2,916,470 | -0.01(-0.03%) |
Jan 03, 2023 | 32.07 | 32.11 | 32.06 | 32.09 | 4,276,849 | +0.03(+0.09%) |
Dec 30, 2022 | 32.07 | 32.09 | 32.05 | 32.06 | 1,839,148 | -0.02(-0.06%) |
Dec 29, 2022 | 32.07 | 32.08 | 32.04 | 32.08 | 2,246,182 | +0.05(+0.16%) |
Dec 28, 2022 | 32.03 | 32.07 | 32.03 | 32.03 | 2,355,595 | +0.00(+0.00%) |
Dec 27, 2022 | 32.01 | 32.06 | 32.01 | 32.03 | 1,631,015 | -0.01(-0.03%) |
Dec 23, 2022 | 32.02 | 32.06 | 32.01 | 32.04 | 1,119,301 | -0.02(-0.06%) |
Dec 22, 2022 | 32.00 | 32.06 | 31.98 | 32.06 | 2,198,161 | +0.07(+0.22%) |
Dec 21, 2022 | 32.00 | 32.01 | 31.97 | 31.99 | 2,796,238 | +0.00(+0.00%) |
Dec 20, 2022 | 31.97 | 32.02 | 31.96 | 31.99 | 3,014,733 | +0.03(+0.09%) |
Dec 19, 2022 | 32.01 | 32.03 | 31.96 | 31.96 | 2,900,335 | -0.09(-0.28%) |
Dec 16, 2022 | 32.01 | 32.06 | 31.96 | 32.05 | 6,638,194 | +0.05(+0.16%) |
Dec 15, 2022 | 31.99 | 32.03 | 31.99 | 32.00 | 3,792,203 | +0.01(+0.03%) |
Dec 14, 2022 | 32.00 | 32.03 | 31.98 | 31.99 | 4,734,238 | +0.01(+0.03%) |
Dec 13, 2022 | 32.02 | 32.03 | 31.95 | 31.98 | 5,031,251 | +0.01(+0.03%) |
Dec 12, 2022 | 32.00 | 32.02 | 31.95 | 31.97 | 2,109,078 | -0.01(-0.03%) |
Dec 09, 2022 | 32.00 | 32.00 | 31.96 | 31.98 | 3,012,338 | +0.01(+0.03%) |
Dec 08, 2022 | 32.00 | 32.02 | 31.93 | 31.97 | 3,152,865 | -0.03(-0.09%) |
Dec 07, 2022 | 32.01 | 32.04 | 31.99 | 32.00 | 7,959,712 | +0.12(+0.38%) |
Dec 06, 2022 | 31.84 | 31.90 | 31.83 | 31.88 | 3,667,751 | +0.04(+0.13%) |
Dec 05, 2022 | 31.82 | 31.90 | 31.82 | 31.84 | 1,577,016 | +0.00(+0.00%) |
Dec 02, 2022 | 31.81 | 31.90 | 31.81 | 31.84 | 1,693,445 | +0.01(+0.03%) |
Dec 01, 2022 | 31.82 | 31.91 | 31.82 | 31.83 | 2,089,191 | -0.07(-0.22%) |
Nov 30, 2022 | 31.80 | 31.90 | 31.78 | 31.90 | 2,525,754 | +0.09(+0.28%) |
Nov 29, 2022 | 31.78 | 31.85 | 31.77 | 31.81 | 1,406,927 | +0.04(+0.13%) |
Nov 28, 2022 | 31.83 | 31.89 | 31.75 | 31.77 | 2,500,900 | -0.11(-0.35%) |
Nov 25, 2022 | 31.84 | 31.88 | 31.82 | 31.88 | 954,769 | +0.02(+0.06%) |
Nov 23, 2022 | 31.90 | 31.94 | 31.85 | 31.86 | 2,097,361 | -0.04(-0.13%) |
Nov 22, 2022 | 31.82 | 31.90 | 31.81 | 31.90 | 2,307,122 | +0.07(+0.22%) |
Nov 21, 2022 | 31.75 | 31.86 | 31.73 | 31.83 | 2,040,148 | +0.10(+0.32%) |
Nov 18, 2022 | 31.72 | 31.78 | 31.72 | 31.73 | 3,358,425 | +0.04(+0.13%) |
Nov 17, 2022 | 31.65 | 31.71 | 31.64 | 31.69 | 1,488,313 | +0.03(+0.09%) |
Nov 16, 2022 | 31.67 | 31.72 | 31.65 | 31.66 | 2,717,810 | -0.04(-0.13%) |
Nov 15, 2022 | 31.70 | 31.74 | 31.62 | 31.70 | 3,183,014 | +0.05(+0.16%) |
Nov 14, 2022 | 31.65 | 31.72 | 31.64 | 31.65 | 1,762,046 | +0.00(+0.00%) |
Nov 11, 2022 | 31.72 | 31.77 | 31.64 | 31.65 | 2,170,552 | -0.07(-0.22%) |
Nov 10, 2022 | 31.73 | 31.84 | 31.67 | 31.72 | 4,576,186 | +0.17(+0.54%) |
Nov 09, 2022 | 31.67 | 31.68 | 31.50 | 31.55 | 6,257,097 | -0.11(-0.35%) |
Nov 08, 2022 | 31.68 | 31.75 | 31.64 | 31.66 | 3,683,678 | +0.02(+0.06%) |
Nov 07, 2022 | 31.70 | 31.76 | 31.64 | 31.64 | 3,085,953 | -0.03(-0.09%) |
Nov 04, 2022 | 31.70 | 31.80 | 31.67 | 31.67 | 2,592,566 | +0.00(+0.00%) |
Nov 03, 2022 | 31.65 | 31.74 | 31.63 | 31.67 | 2,289,473 | +0.04(+0.13%) |
Nov 02, 2022 | 31.72 | 31.63 | 31.63 | 5,003,443 | -0.10(-0.32%) | |
Nov 01, 2022 | 31.83 | 31.83 | 31.70 | 31.73 | 3,686,527 | -0.07(-0.22%) |
Oct 31, 2022 | 31.69 | 31.84 | 31.69 | 31.80 | 3,270,532 | +0.07(+0.22%) |
Oct 28, 2022 | 31.65 | 31.80 | 31.64 | 31.73 | 3,061,052 | +0.09(+0.28%) |
Oct 27, 2022 | 31.77 | 31.78 | 31.61 | 31.64 | 4,690,257 | -0.01(-0.03%) |
Oct 26, 2022 | 31.80 | 31.82 | 31.65 | 31.65 | 4,942,713 | -0.15(-0.47%) |
Oct 25, 2022 | 31.67 | 31.81 | 31.66 | 31.80 | 6,809,913 | +0.13(+0.41%) |
Oct 24, 2022 | 31.70 | 31.73 | 31.61 | 31.67 | 4,868,221 | -0.02(-0.06%) |
Oct 21, 2022 | 31.51 | 31.69 | 31.51 | 31.69 | 5,183,909 | +0.15(+0.48%) |
Oct 20, 2022 | 31.49 | 31.65 | 31.45 | 31.54 | 6,301,579 | +0.08(+0.25%) |
Oct 19, 2022 | 31.41 | 31.54 | 31.37 | 31.46 | 9,724,871 | +0.05(+0.16%) |
Oct 18, 2022 | 31.40 | 31.49 | 31.36 | 31.41 | 7,201,508 | +0.09(+0.29%) |
Oct 17, 2022 | 31.38 | 31.45 | 31.30 | 31.32 | 8,892,839 | +0.00(+0.00%) |
Oct 14, 2022 | 31.40 | 31.48 | 31.30 | 31.32 | 5,265,090 | +0.02(+0.06%) |
Oct 13, 2022 | 31.29 | 31.45 | 31.28 | 31.30 | 5,159,286 | -0.01(-0.03%) |
Oct 12, 2022 | 31.35 | 31.44 | 31.31 | 31.31 | 3,338,841 | -0.04(-0.13%) |
Oct 11, 2022 | 31.39 | 31.42 | 31.29 | 31.35 | 3,429,933 | +0.02(+0.06%) |
Oct 10, 2022 | 31.40 | 31.41 | 31.28 | 31.33 | 5,780,481 | +0.01(+0.03%) |
Oct 07, 2022 | 31.36 | 31.46 | 31.31 | 31.32 | 4,325,782 | -0.11(-0.35%) |
Oct 06, 2022 | 31.48 | 31.50 | 31.39 | 31.43 | 5,232,252 | -0.05(-0.16%) |
Oct 05, 2022 | 31.34 | 31.50 | 31.25 | 31.48 | 10,739,064 | +0.11(+0.35%) |
Oct 04, 2022 | 31.42 | 31.55 | 31.37 | 31.37 | 14,179,604 | +0.01(+0.03%) |
Oct 03, 2022 | 31.33 | 31.47 | 31.32 | 31.36 | 5,187,880 | +0.03(+0.10%) |
Sep 30, 2022 | 31.30 | 31.62 | 31.25 | 31.33 | 7,677,564 | +0.04(+0.13%) |
Sep 29, 2022 | 31.50 | 31.52 | 31.22 | 31.29 | 10,508,245 | -0.20(-0.64%) |
Sep 28, 2022 | 31.27 | 31.50 | 31.26 | 31.49 | 4,793,119 | +0.27(+0.85%) |
Sep 27, 2022 | 31.14 | 31.39 | 31.12 | 31.22 | 6,045,102 | +0.13(+0.41%) |
Sep 26, 2022 | 31.11 | 31.37 | 30.86 | 31.10 | 9,551,124 | -0.08(-0.25%) |
Sep 23, 2022 | 31.27 | 31.33 | 31.15 | 31.17 | 11,156,930 | -0.14(-0.44%) |
Sep 22, 2022 | 31.37 | 31.44 | 31.29 | 31.31 | 8,963,235 | +0.02(+0.06%) |
Sep 21, 2022 | 31.43 | 31.52 | 31.28 | 31.29 | 12,370,482 | -0.06(-0.19%) |
Sep 20, 2022 | 31.50 | 31.58 | 31.35 | 31.35 | 13,146,593 | -0.19(-0.59%) |
Sep 19, 2022 | 31.40 | 31.64 | 31.38 | 31.54 | 11,678,266 | +0.05(+0.16%) |
Sep 16, 2022 | 31.60 | 31.63 | 31.44 | 31.49 | 22,919,448 | -0.22(-0.69%) |
Sep 15, 2022 | 31.92 | 31.94 | 31.65 | 31.71 | 58,476,824 | +5.26(+19.90%) |
Sep 14, 2022 | 26.67 | 26.75 | 26.21 | 26.45 | 2,067,591 | -0.32(-1.18%) |
Sep 13, 2022 | 27.47 | 27.61 | 26.68 | 26.76 | 1,631,004 | -1.22(-4.37%) |
Sep 12, 2022 | 27.52 | 28.05 | 27.46 | 27.99 | 2,152,370 | +0.61(+2.24%) |
Sep 09, 2022 | 27.06 | 27.41 | 26.97 | 27.37 | 1,724,235 | +0.41(+1.54%) |
Sep 08, 2022 | 26.81 | 27.03 | 26.69 | 26.96 | 1,835,281 | -0.08(-0.29%) |
Sep 07, 2022 | 26.46 | 27.11 | 26.37 | 27.04 | 1,555,486 | +0.61(+2.32%) |
Sep 06, 2022 | 26.52 | 26.55 | 26.12 | 26.43 | 1,898,072 | +0.06(+0.22%) |
Sep 02, 2022 | 26.71 | 26.84 | 26.36 | 26.37 | 1,814,512 | -0.14(-0.52%) |
Sep 01, 2022 | 26.41 | 26.53 | 26.22 | 26.50 | 2,024,114 | -0.13(-0.48%) |
Aug 31, 2022 | 26.95 | 27.00 | 26.51 | 26.63 | 2,446,939 | -0.16(-0.59%) |
Aug 30, 2022 | 27.12 | 27.16 | 26.71 | 26.79 | 1,779,278 | -0.21(-0.77%) |
Aug 29, 2022 | 26.84 | 27.20 | 26.69 | 27.00 | 1,425,943 | +0.00(+0.00%) |
Aug 26, 2022 | 27.46 | 27.47 | 26.97 | 27.00 | 1,473,528 | -0.47(-1.72%) |
Aug 25, 2022 | 27.33 | 27.54 | 27.27 | 27.47 | 1,145,346 | +0.23(+0.83%) |
Aug 24, 2022 | 27.24 | 27.30 | 27.06 | 27.25 | 1,984,281 | +0.01(+0.04%) |
Aug 23, 2022 | 27.27 | 27.39 | 27.12 | 27.24 | 2,236,522 | -0.08(-0.29%) |
Aug 22, 2022 | 27.64 | 27.72 | 27.10 | 27.31 | 2,153,530 | -0.54(-1.95%) |
Aug 19, 2022 | 27.89 | 28.02 | 27.66 | 27.86 | 1,953,802 | -0.16(-0.56%) |
Aug 18, 2022 | 27.99 | 28.18 | 27.88 | 28.02 | 1,976,170 | -0.04(-0.14%) |
Aug 17, 2022 | 28.63 | 28.73 | 28.02 | 28.05 | 2,878,621 | -0.79(-2.74%) |
Aug 16, 2022 | 28.87 | 29.01 | 28.69 | 28.84 | 2,180,869 | -0.01(-0.03%) |
Aug 15, 2022 | 28.83 | 28.93 | 28.67 | 28.85 | 1,310,196 | +0.01(+0.03%) |
Aug 12, 2022 | 28.66 | 28.87 | 28.55 | 28.84 | 1,638,415 | +0.41(+1.46%) |
Aug 11, 2022 | 28.44 | 28.70 | 28.33 | 28.43 | 2,206,250 | +0.14(+0.49%) |
Aug 10, 2022 | 28.32 | 28.40 | 28.05 | 28.29 | 2,392,104 | +0.34(+1.20%) |
Aug 09, 2022 | 27.74 | 27.98 | 27.57 | 27.96 | 2,275,949 | +0.20(+0.71%) |
Aug 08, 2022 | 27.65 | 28.03 | 27.58 | 27.76 | 1,989,548 | +0.22(+0.79%) |
Aug 05, 2022 | 27.39 | 27.64 | 27.11 | 27.54 | 2,458,446 | -0.04(-0.14%) |
Aug 04, 2022 | 28.43 | 28.54 | 27.52 | 27.58 | 2,400,184 | -0.53(-1.90%) |
Aug 03, 2022 | 28.43 | 28.64 | 28.10 | 28.11 | 2,681,157 | -0.21(-0.73%) |
Aug 02, 2022 | 28.61 | 28.67 | 28.29 | 28.32 | 2,196,036 | -0.34(-1.17%) |
Aug 01, 2022 | 28.49 | 28.85 | 28.30 | 28.66 | 2,430,578 | +0.01(+0.03%) |
Jul 29, 2022 | 28.41 | 28.73 | 28.28 | 28.65 | 2,055,213 | +0.18(+0.62%) |
Jul 28, 2022 | 27.79 | 28.48 | 27.79 | 28.47 | 2,063,486 | +0.76(+2.74%) |
Jul 27, 2022 | 27.67 | 27.82 | 27.37 | 27.71 | 1,540,567 | +0.11(+0.39%) |
Jul 26, 2022 | 27.55 | 27.77 | 27.43 | 27.60 | 2,087,776 | +0.02(+0.07%) |
Jul 25, 2022 | 27.31 | 27.62 | 27.22 | 27.58 | 2,033,026 | +0.38(+1.38%) |
Jul 22, 2022 | 27.18 | 27.33 | 26.95 | 27.21 | 1,124,654 | +0.17(+0.62%) |
Jul 21, 2022 | 26.90 | 27.05 | 26.61 | 27.04 | 1,753,886 | +0.09(+0.33%) |
Jul 20, 2022 | 26.88 | 27.15 | 26.63 | 26.95 | 1,558,585 | +0.04(+0.15%) |
Jul 19, 2022 | 26.50 | 27.01 | 26.48 | 26.91 | 2,257,146 | +0.60(+2.29%) |
Jul 18, 2022 | 26.65 | 26.66 | 26.22 | 26.31 | 2,874,738 | -0.21(-0.78%) |
Jul 15, 2022 | 26.27 | 26.72 | 25.97 | 26.51 | 3,275,542 | +0.66(+2.56%) |
Jul 14, 2022 | 25.65 | 25.96 | 25.59 | 25.85 | 4,347,762 | -0.14(-0.53%) |
Jul 13, 2022 | 25.86 | 26.14 | 25.78 | 25.99 | 2,406,901 | -0.19(-0.72%) |
Jul 12, 2022 | 25.81 | 26.48 | 25.81 | 26.18 | 3,693,903 | -0.38(-1.41%) |
Jul 11, 2022 | 26.44 | 26.60 | 26.34 | 26.55 | 1,986,516 | +0.04(+0.15%) |
Jul 08, 2022 | 26.40 | 26.65 | 26.31 | 26.51 | 1,432,408 | +0.06(+0.22%) |
Jul 07, 2022 | 26.36 | 26.58 | 26.34 | 26.46 | 1,465,679 | +0.10(+0.37%) |
Jul 06, 2022 | 26.26 | 26.58 | 26.13 | 26.36 | 1,955,881 | +0.08(+0.30%) |
Jul 05, 2022 | 26.36 | 26.38 | 25.82 | 26.28 | 2,548,732 | -0.27(-1.00%) |
Jul 01, 2022 | 25.70 | 26.58 | 25.68 | 26.54 | 1,652,264 | +0.80(+3.11%) |
Jun 30, 2022 | 26.13 | 26.23 | 25.64 | 25.74 | 2,427,701 | -0.59(-2.25%) |
Jun 29, 2022 | 26.32 | 26.38 | 26.07 | 26.34 | 1,729,335 | -0.06(-0.24%) |
Jun 28, 2022 | 26.76 | 26.97 | 26.30 | 26.40 | 2,525,408 | -0.09(-0.33%) |
Jun 27, 2022 | 26.27 | 26.58 | 26.02 | 26.49 | 2,004,825 | +0.20(+0.78%) |
Jun 24, 2022 | 25.78 | 26.36 | 25.73 | 26.28 | 3,172,153 | +0.58(+2.27%) |
Jun 23, 2022 | 25.28 | 25.76 | 25.28 | 25.70 | 1,997,277 | +0.42(+1.66%) |
Jun 22, 2022 | 24.87 | 25.56 | 24.86 | 25.28 | 2,060,908 | +0.18(+0.74%) |
Jun 21, 2022 | 24.91 | 25.52 | 24.91 | 25.10 | 3,093,310 | +0.26(+1.06%) |
Jun 17, 2022 | 24.53 | 25.21 | 24.53 | 24.83 | 5,326,755 | +0.41(+1.67%) |
Jun 16, 2022 | 24.57 | 24.76 | 24.33 | 24.43 | 2,790,618 | -0.57(-2.30%) |
Jun 15, 2022 | 24.27 | 25.37 | 24.21 | 25.00 | 4,688,701 | +0.88(+3.63%) |
Jun 14, 2022 | 24.34 | 24.61 | 23.82 | 24.12 | 4,263,905 | -0.09(-0.36%) |
Jun 13, 2022 | 25.25 | 25.36 | 24.13 | 24.21 | 4,333,133 | -1.47(-5.72%) |
Jun 10, 2022 | 25.59 | 25.89 | 25.47 | 25.68 | 2,445,061 | -0.25(-0.98%) |
Jun 09, 2022 | 26.82 | 26.93 | 25.91 | 25.93 | 2,645,994 | -0.91(-3.41%) |
Jun 08, 2022 | 26.94 | 27.02 | 26.70 | 26.85 | 2,283,015 | -0.26(-0.97%) |
Jun 07, 2022 | 26.61 | 27.11 | 26.57 | 27.11 | 2,026,386 | +0.37(+1.38%) |
Jun 06, 2022 | 26.72 | 26.84 | 26.62 | 26.74 | 4,158,994 | +0.23(+0.88%) |
Jun 03, 2022 | 26.99 | 26.99 | 26.42 | 26.51 | 2,275,274 | -0.53(-1.94%) |
Jun 02, 2022 | 26.72 | 27.06 | 26.38 | 27.03 | 1,780,282 | +0.26(+0.98%) |
Jun 01, 2022 | 26.96 | 27.00 | 26.36 | 26.77 | 2,318,985 | -0.08(-0.29%) |
May 31, 2022 | 26.62 | 26.90 | 26.23 | 26.85 | 3,253,558 | +0.29(+1.10%) |
May 27, 2022 | 26.17 | 26.57 | 26.13 | 26.56 | 2,054,677 | +0.54(+2.06%) |
May 26, 2022 | 26.28 | 26.45 | 25.96 | 26.02 | 2,986,666 | -0.18(-0.67%) |
May 25, 2022 | 25.77 | 26.27 | 25.75 | 26.20 | 2,604,028 | +0.36(+1.39%) |
May 24, 2022 | 25.40 | 25.89 | 24.93 | 25.84 | 3,689,159 | +0.44(+1.72%) |
May 23, 2022 | 25.54 | 25.76 | 25.19 | 25.40 | 2,862,803 | -0.01(-0.04%) |
May 20, 2022 | 25.62 | 25.64 | 24.93 | 25.41 | 4,062,613 | +0.07(+0.27%) |
May 19, 2022 | 25.78 | 26.02 | 25.18 | 25.34 | 3,502,537 | -0.54(-2.07%) |
May 18, 2022 | 26.63 | 26.72 | 25.82 | 25.88 | 3,259,283 | -0.89(-3.31%) |
May 17, 2022 | 26.75 | 26.99 | 26.53 | 26.76 | 3,586,163 | +0.15(+0.55%) |
May 16, 2022 | 26.66 | 26.91 | 26.55 | 26.62 | 3,662,588 | -0.03(-0.11%) |
May 13, 2022 | 25.95 | 26.64 | 25.84 | 26.64 | 3,819,397 | +0.90(+3.48%) |
May 12, 2022 | 25.40 | 25.79 | 25.24 | 25.75 | 5,353,970 | +0.27(+1.07%) |
May 11, 2022 | 25.54 | 26.14 | 25.32 | 25.48 | 3,094,128 | -0.02(-0.08%) |
May 10, 2022 | 26.04 | 26.25 | 25.14 | 25.50 | 4,699,740 | -0.33(-1.28%) |
May 09, 2022 | 26.14 | 26.28 | 25.74 | 25.83 | 3,608,791 | -0.59(-2.25%) |
May 06, 2022 | 26.76 | 26.76 | 26.15 | 26.42 | 4,430,342 | -0.58(-2.16%) |
May 05, 2022 | 27.72 | 27.86 | 26.68 | 27.00 | 2,984,184 | -0.50(-1.80%) |
May 04, 2022 | 27.03 | 27.53 | 26.66 | 27.50 | 4,850,617 | +0.34(+1.25%) |
May 03, 2022 | 26.73 | 27.42 | 26.68 | 27.16 | 2,876,411 | +0.40(+1.49%) |
May 02, 2022 | 27.71 | 27.91 | 26.09 | 26.76 | 4,275,991 | -0.91(-3.27%) |
Apr 29, 2022 | 28.81 | 29.02 | 27.65 | 27.67 | 4,226,729 | -1.46(-5.01%) |
Apr 28, 2022 | 28.54 | 29.19 | 28.47 | 29.13 | 2,330,638 | +0.66(+2.32%) |
Apr 27, 2022 | 28.71 | 28.85 | 28.44 | 28.46 | 3,299,875 | -0.28(-0.98%) |
Apr 26, 2022 | 28.90 | 29.02 | 28.71 | 28.75 | 4,064,340 | -0.18(-0.64%) |
Apr 25, 2022 | 28.95 | 29.07 | 28.24 | 28.93 | 2,532,558 | +0.01(+0.03%) |
Apr 22, 2022 | 29.44 | 29.44 | 28.87 | 28.92 | 1,848,755 | -0.57(-1.95%) |
Apr 21, 2022 | 30.04 | 30.14 | 29.48 | 29.50 | 1,762,198 | -0.34(-1.14%) |
Apr 20, 2022 | 29.74 | 30.07 | 29.51 | 29.84 | 2,624,353 | +0.18(+0.62%) |
Apr 19, 2022 | 28.90 | 29.65 | 28.90 | 29.65 | 1,962,649 | +0.78(+2.70%) |
Apr 18, 2022 | 28.96 | 29.17 | 28.71 | 28.87 | 1,803,803 | -0.10(-0.34%) |
Apr 14, 2022 | 29.05 | 29.24 | 28.91 | 28.97 | 1,846,579 | +0.01(+0.03%) |
Apr 13, 2022 | 28.61 | 29.00 | 28.57 | 28.96 | 1,586,320 | +0.39(+1.36%) |
Apr 12, 2022 | 28.85 | 28.99 | 28.47 | 28.57 | 2,074,650 | -0.15(-0.51%) |
Apr 11, 2022 | 28.87 | 29.01 | 28.68 | 28.72 | 2,491,964 | -0.16(-0.54%) |
Apr 08, 2022 | 28.66 | 29.00 | 28.66 | 28.87 | 2,775,988 | +0.21(+0.75%) |
Apr 07, 2022 | 28.55 | 28.89 | 28.26 | 28.66 | 2,567,591 | +0.00(+0.00%) |
Apr 06, 2022 | 28.31 | 28.87 | 28.12 | 28.66 | 3,390,687 | +0.19(+0.68%) |
Apr 05, 2022 | 28.71 | 28.99 | 28.39 | 28.46 | 2,255,793 | -0.34(-1.18%) |
Apr 04, 2022 | 28.78 | 28.84 | 28.38 | 28.80 | 2,095,317 | +0.03(+0.10%) |
Apr 01, 2022 | 28.58 | 28.79 | 28.29 | 28.78 | 2,890,161 | +0.33(+1.16%) |
Mar 31, 2022 | 28.95 | 29.07 | 28.44 | 28.44 | 2,063,850 | -0.47(-1.62%) |
Mar 30, 2022 | 29.23 | 29.29 | 28.73 | 28.91 | 2,038,915 | -0.38(-1.31%) |
Mar 29, 2022 | 28.74 | 29.36 | 28.70 | 29.30 | 3,965,050 | +0.89(+3.15%) |
Mar 28, 2022 | 28.16 | 28.54 | 27.93 | 28.40 | 3,470,666 | +0.30(+1.06%) |
Mar 25, 2022 | 28.03 | 28.20 | 27.86 | 28.10 | 3,902,320 | +0.10(+0.34%) |
Mar 24, 2022 | 27.98 | 28.05 | 27.82 | 28.01 | 1,920,739 | +0.08(+0.28%) |
Mar 23, 2022 | 28.38 | 28.38 | 27.88 | 27.93 | 1,625,128 | -0.43(-1.52%) |
Mar 22, 2022 | 28.17 | 28.50 | 28.17 | 28.36 | 2,120,390 | +0.33(+1.17%) |
Mar 21, 2022 | 28.35 | 28.46 | 27.86 | 28.04 | 2,201,965 | -0.29(-1.02%) |
Mar 18, 2022 | 27.89 | 28.44 | 27.77 | 28.33 | 4,285,153 | +0.29(+1.03%) |
Mar 17, 2022 | 27.75 | 28.15 | 27.61 | 28.04 | 4,035,199 | +0.16(+0.59%) |
Mar 16, 2022 | 28.03 | 28.24 | 27.21 | 27.87 | 3,456,103 | +0.04(+0.14%) |
Mar 15, 2022 | 27.76 | 27.92 | 27.45 | 27.84 | 2,435,785 | +0.23(+0.84%) |
Mar 14, 2022 | 28.32 | 28.45 | 27.43 | 27.61 | 2,484,376 | -0.65(-2.31%) |
Mar 11, 2022 | 28.60 | 28.60 | 28.16 | 28.26 | 1,720,975 | -0.02(-0.07%) |
Mar 10, 2022 | 28.22 | 28.35 | 28.28 | 1,819,756 | -0.03(-0.10%) | |
Mar 09, 2022 | 28.35 | 28.66 | 28.21 | 28.31 | 2,840,806 | +0.37(+1.31%) |
Mar 08, 2022 | 27.97 | 28.62 | 27.52 | 27.94 | 4,377,406 | -0.06(-0.21%) |
Mar 07, 2022 | 29.09 | 29.22 | 28.00 | 28.00 | 3,129,615 | -1.60(-5.39%) |
Mar 04, 2022 | 29.21 | 29.70 | 29.05 | 29.59 | 3,151,858 | +0.09(+0.29%) |
Mar 03, 2022 | 29.60 | 29.68 | 28.97 | 29.51 | 2,073,303 | +0.13(+0.46%) |
Mar 02, 2022 | 29.16 | 29.49 | 29.12 | 29.37 | 2,286,264 | +0.25(+0.86%) |
Mar 01, 2022 | 29.55 | 29.80 | 28.91 | 29.12 | 2,348,286 | -0.39(-1.33%) |
Feb 28, 2022 | 29.44 | 29.93 | 29.21 | 29.52 | 2,918,185 | -0.16(-0.55%) |
Feb 25, 2022 | 29.25 | 29.68 | 29.22 | 29.68 | 2,903,237 | +0.45(+1.55%) |
Feb 24, 2022 | 28.27 | 29.34 | 27.95 | 29.23 | 4,124,002 | +0.67(+2.36%) |
Feb 23, 2022 | 29.26 | 29.48 | 28.52 | 28.56 | 2,512,412 | -0.62(-2.14%) |
Feb 22, 2022 | 29.02 | 29.36 | 28.85 | 29.18 | 2,539,899 | -0.12(-0.39%) |
Feb 18, 2022 | 29.30 | 0 | -0.11(-0.36%) | |||
Feb 17, 2022 | 29.32 | 29.52 | 29.20 | 29.40 | 2,057,924 | -0.10(-0.33%) |
Feb 16, 2022 | 29.30 | 29.63 | 29.27 | 29.50 | 2,060,693 | +0.21(+0.72%) |
Feb 15, 2022 | 29.13 | 29.41 | 29.00 | 29.29 | 1,500,920 | +0.42(+1.46%) |
Feb 14, 2022 | 29.22 | 29.53 | 28.85 | 28.86 | 2,593,045 | -0.32(-1.09%) |
Feb 11, 2022 | 29.05 | 29.49 | 28.83 | 29.18 | 2,241,949 | +0.19(+0.66%) |
Feb 10, 2022 | 29.40 | 29.87 | 28.88 | 28.99 | 2,597,418 | -0.56(-1.89%) |
Feb 09, 2022 | 29.40 | 29.65 | 29.35 | 29.55 | 2,095,172 | +0.51(+1.75%) |
Feb 08, 2022 | 29.12 | 29.29 | 28.95 | 29.04 | 1,786,178 | -0.02(-0.07%) |
Feb 07, 2022 | 29.38 | 29.55 | 28.99 | 29.06 | 1,814,977 | -0.23(-0.79%) |
Feb 04, 2022 | 29.59 | 29.65 | 29.00 | 29.29 | 2,149,214 | -0.56(-1.87%) |
Feb 03, 2022 | 30.25 | 29.77 | 29.84 | 1,744,347 | -0.66(-2.17%) | |
Feb 02, 2022 | 30.48 | 30.61 | 30.37 | 30.51 | 1,653,484 | +0.12(+0.38%) |