Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 26.45 | 27.02 | 26.45 | 27.01 | 9,531,312 | +0.61(+2.32%) |
Feb 27, 2023 | 25.98 | 26.61 | 25.69 | 26.40 | 8,970,390 | -0.22(-0.83%) |
Feb 24, 2023 | 26.68 | 27.00 | 26.38 | 26.62 | 13,343,685 | +0.84(+3.27%) |
Feb 23, 2023 | 25.72 | 26.64 | 25.52 | 25.77 | 14,678,012 | -0.25(-0.96%) |
Feb 22, 2023 | 25.73 | 26.25 | 25.56 | 26.02 | 13,192,888 | +0.20(+0.78%) |
Feb 21, 2023 | 25.07 | 25.86 | 24.81 | 25.82 | 10,437,995 | +1.52(+6.27%) |
Feb 17, 2023 | 24.84 | 25.00 | 24.26 | 24.30 | 16,077,845 | -0.30(-1.21%) |
Feb 16, 2023 | 24.35 | 24.61 | 23.87 | 24.60 | 9,359,484 | +0.90(+3.80%) |
Feb 15, 2023 | 24.15 | 24.30 | 23.68 | 23.70 | 7,268,186 | -0.08(-0.32%) |
Feb 14, 2023 | 23.69 | 24.33 | 23.27 | 23.77 | 15,290,683 | +0.29(+1.22%) |
Feb 13, 2023 | 24.24 | 24.24 | 23.48 | 23.48 | 7,788,965 | -0.79(-3.24%) |
Feb 10, 2023 | 24.73 | 24.89 | 24.22 | 24.27 | 9,392,421 | -0.36(-1.48%) |
Feb 09, 2023 | 23.61 | 24.84 | 23.46 | 24.63 | 16,074,214 | +0.54(+2.23%) |
Feb 08, 2023 | 23.91 | 24.22 | 23.68 | 24.10 | 7,128,099 | +0.43(+1.82%) |
Feb 07, 2023 | 24.63 | 24.79 | 23.48 | 23.67 | 22,548,356 | -0.57(-2.33%) |
Feb 06, 2023 | 24.46 | 24.67 | 24.06 | 24.23 | 5,260,963 | +0.07(+0.28%) |
Feb 03, 2023 | 24.21 | 24.39 | 23.60 | 24.16 | 10,517,421 | +0.30(+1.24%) |
Feb 02, 2023 | 23.67 | 24.37 | 23.67 | 23.87 | 9,608,321 | +0.12(+0.52%) |
Feb 01, 2023 | 24.11 | 24.85 | 23.24 | 23.74 | 23,052,396 | +0.01(+0.04%) |
Jan 31, 2023 | 24.43 | 24.68 | 23.73 | 23.73 | 9,188,519 | -0.81(-3.32%) |
Jan 30, 2023 | 24.25 | 24.60 | 23.83 | 24.55 | 10,971,023 | +0.54(+2.23%) |
Jan 27, 2023 | 24.04 | 24.30 | 23.59 | 24.01 | 8,011,282 | -0.04(-0.16%) |
Jan 26, 2023 | 24.24 | 24.73 | 24.02 | 24.05 | 10,288,702 | -0.40(-1.65%) |
Jan 25, 2023 | 25.11 | 25.49 | 24.38 | 24.45 | 11,400,692 | -0.04(-0.16%) |
Jan 24, 2023 | 24.96 | 25.25 | 24.36 | 24.49 | 7,107,376 | -0.21(-0.85%) |
Jan 23, 2023 | 25.02 | 25.40 | 24.33 | 24.70 | 8,178,956 | -0.54(-2.13%) |
Jan 20, 2023 | 25.87 | 26.26 | 25.23 | 25.24 | 14,063,022 | -0.76(-2.91%) |
Jan 19, 2023 | 25.92 | 26.16 | 25.58 | 25.99 | 9,561,340 | +0.57(+2.22%) |
Jan 18, 2023 | 24.04 | 25.50 | 23.90 | 25.43 | 16,829,302 | +1.32(+5.49%) |
Jan 17, 2023 | 23.47 | 24.22 | 23.38 | 24.11 | 7,732,231 | +0.80(+3.41%) |
Jan 13, 2023 | 24.12 | 24.13 | 23.22 | 23.31 | 7,186,194 | -0.22(-0.94%) |
Jan 12, 2023 | 23.79 | 24.37 | 23.30 | 23.53 | 13,058,128 | -0.45(-1.88%) |
Jan 11, 2023 | 24.25 | 24.52 | 23.95 | 23.98 | 8,581,432 | -0.53(-2.15%) |
Jan 10, 2023 | 24.95 | 25.16 | 24.47 | 24.51 | 7,150,292 | -0.39(-1.58%) |
Jan 09, 2023 | 24.38 | 25.00 | 24.01 | 24.90 | 10,743,716 | +0.19(+0.78%) |
Jan 06, 2023 | 25.68 | 26.21 | 24.49 | 24.71 | 16,053,899 | -1.66(-6.29%) |
Jan 05, 2023 | 25.96 | 26.63 | 25.93 | 26.37 | 9,159,094 | +0.81(+3.19%) |
Jan 04, 2023 | 25.59 | 26.12 | 25.22 | 25.55 | 9,301,312 | -0.32(-1.22%) |
Jan 03, 2023 | 25.57 | 26.55 | 25.27 | 25.87 | 9,021,380 | +0.05(+0.19%) |
Dec 30, 2022 | 26.02 | 26.53 | 25.82 | 25.82 | 7,629,437 | +0.19(+0.75%) |
Dec 29, 2022 | 26.04 | 26.12 | 25.46 | 25.63 | 5,942,405 | -0.80(-3.01%) |
Dec 28, 2022 | 25.53 | 26.45 | 25.25 | 26.43 | 10,883,008 | +0.84(+3.30%) |
Dec 27, 2022 | 25.57 | 25.98 | 25.23 | 25.58 | 7,968,644 | -0.08(-0.30%) |
Dec 23, 2022 | 26.21 | 26.58 | 25.60 | 25.66 | 9,222,366 | -0.39(-1.51%) |
Dec 22, 2022 | 25.75 | 27.09 | 25.68 | 26.05 | 12,345,229 | +0.80(+3.18%) |
Dec 21, 2022 | 25.73 | 25.84 | 25.07 | 25.25 | 7,848,775 | -1.25(-4.72%) |
Dec 20, 2022 | 26.67 | 26.97 | 26.13 | 26.50 | 10,488,341 | -0.20(-0.75%) |
Dec 19, 2022 | 26.30 | 27.12 | 26.01 | 26.70 | 9,207,374 | +0.37(+1.41%) |
Dec 16, 2022 | 26.27 | 26.92 | 25.98 | 26.33 | 14,558,545 | +0.72(+2.80%) |
Dec 15, 2022 | 24.79 | 26.03 | 24.63 | 25.61 | 14,586,554 | +1.62(+6.76%) |
Dec 14, 2022 | 23.67 | 24.54 | 23.08 | 23.99 | 17,281,490 | +0.32(+1.33%) |
Dec 13, 2022 | 22.31 | 24.15 | 22.27 | 23.67 | 19,048,560 | -0.22(-0.92%) |
Dec 12, 2022 | 24.93 | 24.96 | 23.89 | 23.89 | 9,362,453 | -1.18(-4.72%) |
Dec 09, 2022 | 24.60 | 25.11 | 24.28 | 25.08 | 8,539,673 | +0.65(+2.66%) |
Dec 08, 2022 | 24.55 | 24.71 | 24.13 | 24.43 | 8,034,955 | -0.39(-1.58%) |
Dec 07, 2022 | 24.89 | 25.02 | 24.39 | 24.82 | 10,957,949 | +0.03(+0.12%) |
Dec 06, 2022 | 24.09 | 25.17 | 23.91 | 24.79 | 14,410,435 | +0.76(+3.18%) |
Dec 05, 2022 | 23.51 | 24.24 | 23.37 | 24.03 | 9,674,177 | +0.95(+4.14%) |
Dec 02, 2022 | 23.86 | 23.86 | 22.94 | 23.07 | 10,110,674 | -0.09(-0.37%) |
Dec 01, 2022 | 22.68 | 23.67 | 22.67 | 23.16 | 11,494,117 | +0.38(+1.68%) |
Nov 30, 2022 | 24.37 | 24.92 | 22.78 | 22.78 | 17,813,564 | -1.63(-6.69%) |
Nov 29, 2022 | 24.54 | 24.82 | 24.22 | 24.41 | 8,910,619 | +0.01(+0.04%) |
Nov 28, 2022 | 23.79 | 24.51 | 23.48 | 24.40 | 11,879,197 | +1.03(+4.41%) |
Nov 25, 2022 | 23.67 | 23.68 | 23.32 | 23.37 | 5,685,204 | -0.32(-1.33%) |
Nov 23, 2022 | 23.95 | 24.09 | 23.55 | 23.68 | 10,292,901 | -0.20(-0.84%) |
Nov 22, 2022 | 24.36 | 24.44 | 23.85 | 23.88 | 10,949,282 | -0.83(-3.36%) |
Nov 21, 2022 | 24.59 | 25.04 | 24.36 | 24.72 | 7,028,877 | +0.11(+0.43%) |
Nov 18, 2022 | 24.62 | 25.11 | 24.46 | 24.61 | 9,244,862 | -0.43(-1.72%) |
Nov 17, 2022 | 25.80 | 25.81 | 24.90 | 25.04 | 12,570,411 | +0.02(+0.08%) |
Nov 16, 2022 | 25.14 | 25.16 | 24.77 | 25.02 | 11,084,429 | +0.01(+0.04%) |
Nov 15, 2022 | 24.49 | 25.63 | 24.13 | 25.01 | 14,281,765 | -0.10(-0.38%) |
Nov 14, 2022 | 24.91 | 25.14 | 24.20 | 25.11 | 7,837,900 | +0.47(+1.90%) |
Nov 11, 2022 | 24.55 | 25.44 | 24.50 | 24.64 | 11,704,961 | -0.16(-0.65%) |
Nov 10, 2022 | 25.54 | 26.16 | 24.72 | 24.80 | 19,695,924 | -3.02(-10.84%) |
Nov 09, 2022 | 26.79 | 27.89 | 26.50 | 27.82 | 12,448,518 | +1.57(+5.96%) |
Nov 08, 2022 | 26.82 | 27.11 | 25.80 | 26.25 | 13,793,346 | -0.80(-2.96%) |
Nov 07, 2022 | 27.93 | 28.16 | 26.92 | 27.05 | 7,886,345 | -1.08(-3.83%) |
Nov 04, 2022 | 28.29 | 29.47 | 27.61 | 28.13 | 11,884,319 | -1.17(-4.01%) |
Nov 03, 2022 | 29.44 | 30.03 | 28.78 | 29.31 | 9,463,739 | +0.44(+1.52%) |
Nov 02, 2022 | 27.83 | 28.90 | 28.87 | 18,565,170 | +1.28(+4.64%) | |
Nov 01, 2022 | 26.87 | 28.01 | 26.76 | 27.59 | 9,515,700 | +0.21(+0.77%) |
Oct 31, 2022 | 27.47 | 27.73 | 27.01 | 27.38 | 8,674,141 | +0.32(+1.20%) |
Oct 28, 2022 | 28.93 | 29.00 | 26.97 | 27.05 | 12,812,531 | -2.21(-7.57%) |
Oct 27, 2022 | 28.96 | 29.43 | 28.31 | 29.27 | 10,207,428 | -0.57(-1.92%) |
Oct 26, 2022 | 29.96 | 30.01 | 28.90 | 29.84 | 7,289,146 | +0.05(+0.16%) |
Oct 25, 2022 | 31.03 | 31.07 | 29.71 | 29.79 | 4,774,575 | -0.96(-3.13%) |
Oct 24, 2022 | 31.54 | 31.86 | 30.49 | 30.76 | 6,154,481 | -1.33(-4.14%) |
Oct 21, 2022 | 34.81 | 35.12 | 31.97 | 32.09 | 7,501,653 | -2.60(-7.49%) |
Oct 20, 2022 | 34.18 | 34.92 | 33.00 | 34.68 | 6,006,280 | +0.32(+0.94%) |
Oct 19, 2022 | 34.35 | 35.03 | 33.56 | 34.36 | 4,635,838 | +0.46(+1.35%) |
Oct 18, 2022 | 32.98 | 34.81 | 32.93 | 33.90 | 6,596,567 | -1.24(-3.53%) |
Oct 17, 2022 | 35.52 | 35.91 | 34.70 | 35.14 | 4,786,110 | -1.97(-5.30%) |
Oct 14, 2022 | 35.03 | 37.34 | 34.41 | 37.11 | 7,023,063 | +1.35(+3.76%) |
Oct 13, 2022 | 41.14 | 41.35 | 35.28 | 35.76 | 13,465,312 | -3.33(-8.52%) |
Oct 12, 2022 | 38.94 | 39.42 | 38.14 | 39.09 | 5,013,945 | +0.08(+0.20%) |
Oct 11, 2022 | 39.45 | 39.66 | 37.49 | 39.02 | 7,392,691 | -0.10(-0.24%) |
Oct 10, 2022 | 38.22 | 39.90 | 37.98 | 39.11 | 4,969,116 | +0.36(+0.94%) |
Oct 07, 2022 | 37.39 | 39.31 | 37.31 | 38.75 | 6,155,100 | +2.29(+6.28%) |
Oct 06, 2022 | 35.66 | 36.68 | 35.02 | 36.46 | 5,088,761 | +1.27(+3.61%) |
Oct 05, 2022 | 36.24 | 36.56 | 34.57 | 35.19 | 7,073,735 | +0.15(+0.44%) |
Oct 04, 2022 | 36.73 | 36.86 | 35.03 | 35.03 | 7,532,535 | -3.21(-8.39%) |
Oct 03, 2022 | 40.08 | 40.59 | 37.59 | 38.24 | 6,911,641 | -3.30(-7.95%) |
Sep 30, 2022 | 39.97 | 42.05 | 39.02 | 41.55 | 6,842,194 | +2.02(+5.12%) |
Sep 29, 2022 | 38.56 | 40.42 | 38.51 | 39.52 | 5,896,362 | +1.74(+4.60%) |
Sep 28, 2022 | 39.59 | 40.11 | 37.23 | 37.78 | 6,439,726 | -2.20(-5.49%) |
Sep 27, 2022 | 38.51 | 40.72 | 37.86 | 39.98 | 6,133,758 | +0.58(+1.48%) |
Sep 26, 2022 | 38.66 | 39.87 | 38.04 | 39.40 | 6,086,180 | +1.22(+3.20%) |
Sep 23, 2022 | 37.50 | 39.43 | 37.41 | 38.18 | 6,563,110 | +1.74(+4.77%) |
Sep 22, 2022 | 36.13 | 36.70 | 35.61 | 36.44 | 6,206,038 | +0.42(+1.17%) |
Sep 21, 2022 | 33.71 | 36.02 | 33.16 | 36.02 | 6,697,818 | +1.80(+5.27%) |
Sep 20, 2022 | 34.03 | 35.02 | 33.92 | 34.21 | 4,671,432 | +0.98(+2.96%) |
Sep 19, 2022 | 34.78 | 34.81 | 33.21 | 33.23 | 3,560,643 | -0.68(-2.00%) |
Sep 16, 2022 | 34.58 | 34.78 | 33.74 | 33.91 | 6,136,663 | +0.50(+1.49%) |
Sep 15, 2022 | 33.02 | 33.67 | 32.42 | 33.41 | 5,473,525 | +0.54(+1.66%) |
Sep 14, 2022 | 32.82 | 33.65 | 32.40 | 32.87 | 5,460,991 | -0.08(-0.23%) |
Sep 13, 2022 | 31.07 | 33.20 | 30.81 | 32.94 | 6,056,078 | +3.51(+11.94%) |
Sep 12, 2022 | 29.77 | 29.82 | 29.14 | 29.43 | 3,474,144 | -0.65(-2.16%) |
Sep 09, 2022 | 30.71 | 30.90 | 29.88 | 30.08 | 3,980,892 | -1.16(-3.73%) |
Sep 08, 2022 | 32.30 | 32.63 | 31.22 | 31.24 | 5,150,307 | -0.58(-1.83%) |
Sep 07, 2022 | 33.30 | 33.38 | 31.62 | 31.83 | 3,981,104 | -1.34(-4.03%) |
Sep 06, 2022 | 32.45 | 33.53 | 32.19 | 33.16 | 5,424,174 | +0.51(+1.55%) |
Sep 02, 2022 | 30.81 | 33.08 | 30.53 | 32.66 | 5,601,822 | +1.00(+3.17%) |
Sep 01, 2022 | 32.50 | 32.97 | 31.59 | 31.66 | 5,614,673 | -0.40(-1.25%) |
Aug 31, 2022 | 31.19 | 32.06 | 30.71 | 32.06 | 4,500,295 | +0.75(+2.41%) |
Aug 30, 2022 | 30.19 | 31.76 | 30.15 | 31.30 | 5,375,179 | +0.84(+2.76%) |
Aug 29, 2022 | 30.62 | 30.82 | 29.83 | 30.46 | 4,441,993 | +0.53(+1.79%) |
Aug 26, 2022 | 27.35 | 29.96 | 27.27 | 29.93 | 5,809,850 | +2.52(+9.20%) |
Aug 25, 2022 | 28.21 | 28.47 | 27.40 | 27.41 | 2,570,111 | -0.80(-2.84%) |
Aug 24, 2022 | 28.48 | 28.61 | 27.93 | 28.21 | 2,398,685 | -0.18(-0.64%) |
Aug 23, 2022 | 28.10 | 28.54 | 27.82 | 28.39 | 3,826,030 | +0.42(+1.50%) |
Aug 22, 2022 | 27.41 | 28.14 | 27.33 | 27.97 | 3,507,392 | +1.49(+5.62%) |
Aug 19, 2022 | 26.19 | 26.68 | 26.14 | 26.48 | 3,497,740 | +0.65(+2.51%) |
Aug 18, 2022 | 25.94 | 26.21 | 25.75 | 25.83 | 2,756,622 | -0.09(-0.33%) |
Aug 17, 2022 | 26.04 | 26.25 | 25.49 | 25.92 | 3,912,125 | +0.37(+1.46%) |
Aug 16, 2022 | 26.25 | 26.25 | 25.26 | 25.55 | 4,598,397 | -0.56(-2.16%) |
Aug 15, 2022 | 26.89 | 26.89 | 25.99 | 26.11 | 3,754,439 | -0.37(-1.41%) |
Aug 12, 2022 | 27.21 | 27.35 | 26.43 | 26.48 | 3,536,999 | -0.96(-3.51%) |
Aug 11, 2022 | 26.97 | 27.61 | 26.70 | 27.45 | 5,094,799 | -0.16(-0.59%) |
Aug 10, 2022 | 27.74 | 27.91 | 27.42 | 27.61 | 4,125,057 | -1.35(-4.65%) |
Aug 09, 2022 | 28.90 | 29.17 | 28.71 | 28.95 | 4,128,437 | +0.12(+0.43%) |
Aug 08, 2022 | 28.51 | 29.02 | 28.12 | 28.83 | 4,162,803 | -0.11(-0.36%) |
Aug 05, 2022 | 29.70 | 29.75 | 28.88 | 28.93 | 5,000,492 | -0.18(-0.62%) |
Aug 04, 2022 | 29.03 | 29.32 | 28.85 | 29.12 | 3,358,419 | +0.26(+0.89%) |
Aug 03, 2022 | 29.55 | 29.71 | 28.61 | 28.86 | 3,603,302 | -1.16(-3.88%) |
Aug 02, 2022 | 29.24 | 30.05 | 29.04 | 30.02 | 4,074,065 | +1.09(+3.76%) |
Aug 01, 2022 | 29.29 | 29.37 | 28.51 | 28.93 | 3,159,179 | +0.14(+0.50%) |
Jul 29, 2022 | 29.67 | 29.82 | 28.62 | 28.79 | 3,959,481 | -0.91(-3.05%) |
Jul 28, 2022 | 30.53 | 31.24 | 29.45 | 29.70 | 4,997,789 | -0.92(-2.99%) |
Jul 27, 2022 | 31.60 | 31.80 | 30.19 | 30.61 | 4,509,161 | -1.35(-4.21%) |
Jul 26, 2022 | 31.58 | 32.09 | 31.40 | 31.96 | 5,401,165 | +0.73(+2.32%) |
Jul 25, 2022 | 31.24 | 31.76 | 31.12 | 31.24 | 4,756,676 | -0.25(-0.79%) |
Jul 22, 2022 | 30.75 | 32.01 | 30.60 | 31.48 | 6,493,060 | +0.36(+1.17%) |
Jul 21, 2022 | 31.93 | 32.61 | 31.10 | 31.12 | 6,448,675 | -0.49(-1.54%) |
Jul 20, 2022 | 31.70 | 32.28 | 31.39 | 31.61 | 5,275,371 | -0.18(-0.57%) |
Jul 19, 2022 | 33.44 | 33.58 | 31.69 | 31.79 | 6,644,617 | -2.47(-7.22%) |
Jul 18, 2022 | 32.62 | 34.55 | 32.42 | 34.26 | 4,419,309 | +0.66(+1.96%) |
Jul 15, 2022 | 34.23 | 34.83 | 33.56 | 33.60 | 9,110,823 | -2.25(-6.28%) |
Jul 14, 2022 | 37.15 | 37.54 | 35.69 | 35.86 | 11,039,803 | +0.49(+1.38%) |
Jul 13, 2022 | 35.87 | 36.24 | 34.64 | 35.37 | 6,024,177 | +0.74(+2.15%) |
Jul 12, 2022 | 34.40 | 35.05 | 33.45 | 34.62 | 4,253,514 | +0.59(+1.74%) |
Jul 11, 2022 | 34.05 | 34.21 | 33.38 | 34.03 | 5,449,643 | +0.57(+1.71%) |
Jul 08, 2022 | 33.48 | 33.88 | 32.94 | 33.46 | 4,323,644 | +0.14(+0.43%) |
Jul 07, 2022 | 33.85 | 34.10 | 33.20 | 33.32 | 3,823,854 | -1.17(-3.40%) |
Jul 06, 2022 | 34.63 | 35.30 | 33.86 | 34.49 | 5,813,019 | -0.22(-0.63%) |
Jul 05, 2022 | 35.72 | 36.74 | 34.70 | 34.71 | 5,737,024 | +0.37(+1.08%) |
Jul 01, 2022 | 35.50 | 36.42 | 34.17 | 34.34 | 5,201,496 | -0.98(-2.78%) |
Jun 30, 2022 | 35.71 | 36.56 | 34.70 | 35.32 | 5,843,807 | +0.74(+2.13%) |
Jun 29, 2022 | 34.52 | 35.02 | 34.12 | 34.59 | 4,424,044 | -0.25(-0.71%) |
Jun 28, 2022 | 32.66 | 34.89 | 31.87 | 34.83 | 5,895,331 | +1.62(+4.89%) |
Jun 27, 2022 | 32.90 | 33.55 | 32.76 | 33.21 | 4,838,815 | +0.23(+0.69%) |
Jun 24, 2022 | 35.03 | 35.11 | 32.98 | 32.98 | 5,798,520 | -2.97(-8.26%) |
Jun 23, 2022 | 36.32 | 37.36 | 35.82 | 35.95 | 6,812,802 | -0.75(-2.05%) |
Jun 22, 2022 | 37.78 | 37.85 | 35.59 | 36.71 | 5,821,676 | +0.25(+0.68%) |
Jun 21, 2022 | 37.32 | 37.48 | 35.98 | 36.46 | 5,767,171 | -2.54(-6.51%) |
Jun 17, 2022 | 39.24 | 39.90 | 37.89 | 39.00 | 8,300,135 | +0.23(+0.59%) |
Jun 16, 2022 | 38.27 | 39.47 | 38.19 | 38.77 | 8,144,728 | +2.57(+7.09%) |
Jun 15, 2022 | 36.48 | 38.02 | 34.93 | 36.20 | 12,732,083 | -1.04(-2.79%) |
Jun 14, 2022 | 36.47 | 38.13 | 36.14 | 37.24 | 7,247,757 | +0.47(+1.27%) |
Jun 13, 2022 | 36.18 | 37.28 | 35.48 | 36.77 | 9,213,715 | +2.82(+8.29%) |
Jun 10, 2022 | 32.82 | 33.98 | 32.67 | 33.96 | 9,668,362 | +2.56(+8.15%) |
Jun 09, 2022 | 30.07 | 31.41 | 29.55 | 31.40 | 6,445,118 | +1.72(+5.79%) |
Jun 08, 2022 | 29.37 | 29.91 | 29.03 | 29.68 | 4,504,574 | +0.70(+2.40%) |
Jun 07, 2022 | 30.40 | 30.44 | 28.90 | 28.98 | 4,651,913 | -0.73(-2.44%) |
Jun 06, 2022 | 29.11 | 29.95 | 28.81 | 29.71 | 5,868,803 | -0.02(-0.06%) |
Jun 03, 2022 | 29.63 | 29.89 | 29.11 | 29.73 | 5,401,280 | +0.87(+3.01%) |
Jun 02, 2022 | 30.00 | 30.87 | 28.85 | 28.86 | 6,883,913 | -1.17(-3.91%) |
Jun 01, 2022 | 28.95 | 30.66 | 28.81 | 30.03 | 8,503,199 | +0.50(+1.68%) |
May 31, 2022 | 29.56 | 30.21 | 28.93 | 29.54 | 7,824,950 | +0.48(+1.64%) |
May 27, 2022 | 30.46 | 30.54 | 29.05 | 29.06 | 6,169,656 | -1.60(-5.23%) |
May 26, 2022 | 31.66 | 31.71 | 30.25 | 30.66 | 8,212,543 | -1.53(-4.74%) |
May 25, 2022 | 33.27 | 33.36 | 31.81 | 32.19 | 8,508,722 | -0.58(-1.78%) |
May 24, 2022 | 33.65 | 34.57 | 32.52 | 32.77 | 14,727,440 | -0.15(-0.46%) |
May 23, 2022 | 34.11 | 34.31 | 32.67 | 32.93 | 13,491,964 | -2.15(-6.12%) |
May 20, 2022 | 34.31 | 37.17 | 34.21 | 35.07 | 15,039,040 | -0.05(-0.14%) |
May 19, 2022 | 35.48 | 35.87 | 34.05 | 35.12 | 17,837,988 | +0.82(+2.39%) |
May 18, 2022 | 31.86 | 34.62 | 31.80 | 34.30 | 8,584,347 | +3.27(+10.55%) |
May 17, 2022 | 31.08 | 32.10 | 30.95 | 31.03 | 9,499,754 | -1.29(-3.99%) |
May 16, 2022 | 32.66 | 33.23 | 31.46 | 32.31 | 10,776,434 | -0.12(-0.38%) |
May 13, 2022 | 33.12 | 33.56 | 32.21 | 32.44 | 11,382,224 | -1.52(-4.47%) |
May 12, 2022 | 34.19 | 35.56 | 33.38 | 33.96 | 23,642,220 | +0.30(+0.88%) |
May 11, 2022 | 32.68 | 33.77 | 31.36 | 33.66 | 20,569,738 | +0.98(+3.01%) |
May 10, 2022 | 31.21 | 33.49 | 30.90 | 32.68 | 17,481,234 | +0.30(+0.91%) |
May 09, 2022 | 31.79 | 32.75 | 31.37 | 32.38 | 13,983,982 | +1.79(+5.87%) |
May 06, 2022 | 30.99 | 31.79 | 30.17 | 30.59 | 17,304,626 | +0.28(+0.91%) |
May 05, 2022 | 28.44 | 31.10 | 28.33 | 30.31 | 15,923,363 | +2.59(+9.33%) |
May 04, 2022 | 30.13 | 30.61 | 27.61 | 27.72 | 13,545,173 | -2.58(-8.51%) |
May 03, 2022 | 30.32 | 30.91 | 29.72 | 30.30 | 8,472,642 | -0.14(-0.47%) |
May 02, 2022 | 30.59 | 32.22 | 30.01 | 30.44 | 14,251,113 | -0.29(-0.93%) |
Apr 29, 2022 | 28.73 | 30.90 | 28.36 | 30.73 | 12,549,772 | +2.41(+8.49%) |
Apr 28, 2022 | 29.42 | 30.19 | 28.00 | 28.32 | 13,581,518 | -1.73(-5.75%) |
Apr 27, 2022 | 29.78 | 30.58 | 28.95 | 30.05 | 16,388,041 | -0.20(-0.66%) |
Apr 26, 2022 | 28.82 | 30.25 | 28.55 | 30.25 | 11,263,964 | +2.08(+7.39%) |
Apr 25, 2022 | 29.22 | 30.06 | 28.04 | 28.17 | 14,421,056 | -0.60(-2.09%) |
Apr 22, 2022 | 26.92 | 28.90 | 26.91 | 28.77 | 12,667,573 | +2.19(+8.22%) |
Apr 21, 2022 | 25.27 | 26.72 | 25.03 | 26.59 | 9,641,245 | +0.84(+3.26%) |
Apr 20, 2022 | 25.89 | 26.05 | 25.42 | 25.75 | 9,055,653 | -0.54(-2.07%) |
Apr 19, 2022 | 27.48 | 27.48 | 26.17 | 26.29 | 5,915,863 | -1.24(-4.51%) |
Apr 18, 2022 | 27.66 | 27.86 | 27.04 | 27.53 | 6,187,028 | +0.10(+0.35%) |
Apr 14, 2022 | 26.93 | 27.48 | 26.43 | 27.44 | 6,645,553 | +0.28(+1.02%) |
Apr 13, 2022 | 28.14 | 28.18 | 27.08 | 27.16 | 5,833,415 | -0.86(-3.07%) |
Apr 12, 2022 | 27.50 | 28.31 | 26.92 | 28.02 | 6,875,237 | +0.21(+0.76%) |
Apr 11, 2022 | 27.25 | 27.88 | 26.89 | 27.81 | 5,358,332 | +1.01(+3.78%) |
Apr 08, 2022 | 27.21 | 27.46 | 26.41 | 26.80 | 6,882,482 | -0.35(-1.30%) |
Apr 07, 2022 | 27.70 | 28.12 | 26.88 | 27.15 | 7,699,030 | -0.27(-0.97%) |
Apr 06, 2022 | 27.68 | 27.92 | 27.12 | 27.42 | 7,143,545 | +0.37(+1.38%) |
Apr 05, 2022 | 26.71 | 27.23 | 25.99 | 27.04 | 5,497,739 | +0.63(+2.39%) |
Apr 04, 2022 | 26.78 | 27.14 | 26.40 | 26.41 | 4,096,862 | -0.26(-0.97%) |
Apr 01, 2022 | 26.67 | 27.33 | 26.61 | 26.67 | 5,713,386 | -0.29(-1.06%) |
Mar 31, 2022 | 26.02 | 26.98 | 25.91 | 26.96 | 5,322,334 | +1.18(+4.59%) |
Mar 30, 2022 | 25.81 | 26.16 | 25.50 | 25.77 | 5,656,542 | +0.14(+0.56%) |
Mar 29, 2022 | 25.68 | 26.25 | 25.45 | 25.63 | 6,779,369 | -0.79(-3.00%) |
Mar 28, 2022 | 26.78 | 27.34 | 26.41 | 26.42 | 4,932,945 | -0.21(-0.79%) |
Mar 25, 2022 | 26.84 | 27.17 | 26.43 | 26.63 | 7,506,226 | -0.33(-1.24%) |
Mar 24, 2022 | 27.58 | 27.85 | 26.97 | 26.97 | 5,300,289 | -0.86(-3.09%) |
Mar 23, 2022 | 27.25 | 27.86 | 27.14 | 27.83 | 6,422,302 | +1.08(+4.03%) |
Mar 22, 2022 | 27.00 | 27.06 | 26.62 | 26.75 | 5,753,071 | -0.65(-2.37%) |
Mar 21, 2022 | 27.12 | 27.90 | 26.82 | 27.40 | 8,082,047 | +0.44(+1.63%) |
Mar 18, 2022 | 27.80 | 28.09 | 26.93 | 26.96 | 7,465,652 | -0.60(-2.18%) |
Mar 17, 2022 | 29.05 | 29.07 | 27.56 | 27.56 | 8,283,466 | -1.09(-3.80%) |
Mar 16, 2022 | 29.27 | 30.46 | 28.62 | 28.65 | 12,934,364 | -1.38(-4.61%) |
Mar 15, 2022 | 31.24 | 31.49 | 29.83 | 30.03 | 9,850,747 | -1.77(-5.55%) |
Mar 14, 2022 | 31.31 | 32.16 | 30.49 | 31.80 | 13,890,161 | +0.00(+0.00%) |
Mar 11, 2022 | 30.67 | 31.90 | 30.20 | 31.80 | 10,793,176 | +0.59(+1.90%) |
Mar 10, 2022 | 32.02 | 32.18 | 31.02 | 31.21 | 7,537,724 | +0.32(+1.05%) |
Mar 09, 2022 | 30.95 | 31.42 | 30.36 | 30.88 | 12,956,835 | -2.03(-6.18%) |
Mar 08, 2022 | 32.34 | 33.08 | 30.62 | 32.92 | 15,401,208 | +0.52(+1.59%) |
Mar 07, 2022 | 30.60 | 32.41 | 30.53 | 32.40 | 10,507,497 | +2.19(+7.24%) |
Mar 04, 2022 | 30.69 | 31.19 | 30.11 | 30.21 | 12,351,878 | +0.43(+1.44%) |
Mar 03, 2022 | 29.11 | 30.16 | 28.75 | 29.78 | 11,720,630 | +0.24(+0.81%) |
Mar 02, 2022 | 30.54 | 30.77 | 29.15 | 29.55 | 14,548,128 | -1.58(-5.09%) |