Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.59 | 28.89 | 28.57 | 28.84 | 4,271,522 | +0.22(+0.77%) |
May 30, 2023 | 28.43 | 28.64 | 28.38 | 28.61 | 2,778,692 | +0.32(+1.12%) |
May 26, 2023 | 28.09 | 28.32 | 28.04 | 28.30 | 3,922,142 | +0.16(+0.58%) |
May 25, 2023 | 28.26 | 28.29 | 28.07 | 28.13 | 7,254,899 | -0.11(-0.37%) |
May 24, 2023 | 28.43 | 28.45 | 28.24 | 28.24 | 5,172,236 | -0.12(-0.44%) |
May 23, 2023 | 28.20 | 28.42 | 28.18 | 28.36 | 7,915,674 | +0.07(+0.24%) |
May 22, 2023 | 28.42 | 28.54 | 28.28 | 28.30 | 7,864,654 | -0.09(-0.30%) |
May 19, 2023 | 28.41 | 28.59 | 28.34 | 28.38 | 5,828,775 | -0.20(-0.71%) |
May 18, 2023 | 28.68 | 28.70 | 28.57 | 28.59 | 8,901,441 | -0.23(-0.80%) |
May 17, 2023 | 28.95 | 28.97 | 28.75 | 28.82 | 4,945,160 | -0.06(-0.20%) |
May 16, 2023 | 28.78 | 28.89 | 28.69 | 28.87 | 3,841,806 | -0.11(-0.37%) |
May 15, 2023 | 29.01 | 29.04 | 28.96 | 28.98 | 2,482,014 | -0.27(-0.92%) |
May 12, 2023 | 29.47 | 29.52 | 29.25 | 29.25 | 3,615,583 | -0.23(-0.78%) |
May 11, 2023 | 29.54 | 29.60 | 29.40 | 29.48 | 4,838,413 | +0.27(+0.92%) |
May 10, 2023 | 29.10 | 29.25 | 29.10 | 29.21 | 5,554,243 | +0.27(+0.93%) |
May 09, 2023 | 29.05 | 29.08 | 28.92 | 28.94 | 5,665,404 | -0.10(-0.33%) |
May 08, 2023 | 29.04 | 29.13 | 28.99 | 29.04 | 4,114,191 | -0.35(-1.18%) |
May 05, 2023 | 29.26 | 29.39 | 29.19 | 29.38 | 2,660,838 | -0.13(-0.46%) |
May 04, 2023 | 29.48 | 29.81 | 29.47 | 29.52 | 7,004,282 | -0.23(-0.78%) |
May 03, 2023 | 29.67 | 29.82 | 29.50 | 29.75 | 4,873,858 | +0.16(+0.55%) |
May 02, 2023 | 29.15 | 29.59 | 29.11 | 29.59 | 4,888,462 | +0.65(+2.26%) |
May 01, 2023 | 29.46 | 29.49 | 28.84 | 28.93 | 7,063,689 | -0.75(-2.54%) |
Apr 28, 2023 | 29.63 | 29.76 | 29.54 | 29.69 | 3,474,370 | +0.41(+1.41%) |
Apr 27, 2023 | 29.38 | 29.40 | 29.22 | 29.27 | 2,612,683 | -0.27(-0.91%) |
Apr 26, 2023 | 29.79 | 29.89 | 29.50 | 29.54 | 4,943,468 | -0.28(-0.93%) |
Apr 25, 2023 | 29.67 | 29.86 | 29.66 | 29.82 | 2,770,403 | +0.42(+1.44%) |
Apr 24, 2023 | 29.30 | 29.43 | 29.26 | 29.40 | 1,970,163 | +0.25(+0.86%) |
Apr 21, 2023 | 29.38 | 29.42 | 29.11 | 29.15 | 2,204,555 | -0.14(-0.49%) |
Apr 20, 2023 | 29.26 | 29.38 | 29.24 | 29.29 | 2,359,878 | +0.22(+0.76%) |
Apr 19, 2023 | 29.01 | 29.11 | 28.91 | 29.07 | 3,014,721 | -0.03(-0.10%) |
Apr 18, 2023 | 29.00 | 29.21 | 29.00 | 29.10 | 3,626,963 | +0.10(+0.33%) |
Apr 17, 2023 | 29.17 | 29.20 | 28.99 | 29.00 | 5,676,199 | -0.32(-1.08%) |
Apr 14, 2023 | 29.41 | 29.46 | 29.26 | 29.32 | 4,502,592 | -0.30(-1.00%) |
Apr 13, 2023 | 29.86 | 29.94 | 29.55 | 29.62 | 7,299,577 | -0.17(-0.58%) |
Apr 12, 2023 | 29.87 | 29.90 | 29.53 | 29.79 | 3,204,693 | -0.03(-0.10%) |
Apr 11, 2023 | 29.86 | 29.86 | 29.71 | 29.82 | 1,697,413 | +0.03(+0.10%) |
Apr 10, 2023 | 30.00 | 30.02 | 29.72 | 29.79 | 2,208,707 | -0.43(-1.43%) |
Apr 06, 2023 | 30.19 | 30.32 | 30.19 | 30.22 | 1,615,609 | +0.05(+0.16%) |
Apr 05, 2023 | 30.05 | 30.20 | 29.96 | 30.18 | 6,958,727 | +0.31(+1.03%) |
Apr 04, 2023 | 29.48 | 30.02 | 29.48 | 29.87 | 7,429,737 | +0.17(+0.58%) |
Apr 03, 2023 | 29.51 | 29.83 | 29.46 | 29.70 | 4,168,435 | +0.14(+0.48%) |
Mar 31, 2023 | 29.31 | 29.61 | 29.23 | 29.56 | 11,045,028 | +0.38(+1.31%) |
Mar 30, 2023 | 29.05 | 29.22 | 29.02 | 29.17 | 7,260,484 | +0.13(+0.46%) |
Mar 29, 2023 | 28.88 | 29.08 | 28.87 | 29.04 | 5,032,305 | -0.06(-0.20%) |
Mar 28, 2023 | 29.03 | 29.13 | 28.97 | 29.10 | 3,335,066 | +0.03(+0.10%) |
Mar 27, 2023 | 29.26 | 29.41 | 29.06 | 29.07 | 4,338,955 | -0.61(-2.06%) |
Mar 24, 2023 | 29.77 | 29.85 | 29.56 | 29.68 | 3,987,048 | +0.11(+0.36%) |
Mar 23, 2023 | 29.31 | 29.61 | 29.18 | 29.57 | 6,415,722 | +0.05(+0.16%) |
Mar 22, 2023 | 29.07 | 29.56 | 29.02 | 29.53 | 5,348,063 | +0.38(+1.31%) |
Mar 21, 2023 | 29.21 | 29.28 | 29.04 | 29.14 | 3,187,176 | -0.26(-0.88%) |
Mar 20, 2023 | 29.68 | 29.68 | 29.35 | 29.40 | 6,633,628 | -0.24(-0.81%) |
Mar 17, 2023 | 29.59 | 29.89 | 29.56 | 29.64 | 5,697,688 | +0.39(+1.34%) |
Mar 16, 2023 | 29.82 | 29.98 | 29.21 | 29.25 | 9,779,888 | -0.26(-0.88%) |
Mar 15, 2023 | 29.64 | 29.89 | 29.30 | 29.51 | 8,614,598 | +0.57(+1.98%) |
Mar 14, 2023 | 29.24 | 29.34 | 28.88 | 28.93 | 8,918,348 | -0.46(-1.56%) |
Mar 13, 2023 | 29.92 | 30.18 | 29.19 | 29.39 | 10,347,980 | +0.14(+0.49%) |
Mar 10, 2023 | 28.87 | 29.29 | 28.87 | 29.25 | 7,714,570 | +0.92(+3.24%) |
Mar 09, 2023 | 28.19 | 28.44 | 28.13 | 28.33 | 8,782,533 | +0.09(+0.30%) |
Mar 08, 2023 | 28.41 | 28.55 | 28.15 | 28.24 | 4,886,053 | +0.03(+0.10%) |
Mar 07, 2023 | 28.18 | 28.38 | 28.02 | 28.22 | 4,696,432 | +0.13(+0.48%) |
Mar 06, 2023 | 28.35 | 28.37 | 28.04 | 28.08 | 2,268,066 | -0.17(-0.61%) |
Mar 03, 2023 | 28.02 | 28.25 | 27.92 | 28.25 | 5,063,197 | +0.61(+2.22%) |
Mar 02, 2023 | 27.56 | 27.71 | 27.51 | 27.64 | 4,815,589 | -0.25(-0.89%) |
Mar 01, 2023 | 28.03 | 28.08 | 27.81 | 27.89 | 3,376,626 | -0.31(-1.09%) |
Feb 28, 2023 | 27.91 | 28.20 | 27.85 | 28.20 | 4,907,708 | +0.11(+0.37%) |
Feb 27, 2023 | 28.11 | 28.21 | 28.03 | 28.09 | 3,946,198 | +0.08(+0.27%) |
Feb 24, 2023 | 28.15 | 28.22 | 27.92 | 28.02 | 3,677,406 | -0.36(-1.28%) |
Feb 23, 2023 | 28.18 | 28.44 | 28.18 | 28.38 | 5,047,671 | +0.26(+0.92%) |
Feb 22, 2023 | 28.06 | 28.22 | 28.06 | 28.12 | 4,008,355 | +0.22(+0.79%) |
Feb 21, 2023 | 28.07 | 28.12 | 27.88 | 27.90 | 32,085,028 | -0.53(-1.85%) |
Feb 17, 2023 | 28.09 | 28.43 | 28.07 | 28.43 | 3,538,647 | +0.20(+0.71%) |
Feb 16, 2023 | 28.34 | 28.39 | 28.17 | 28.23 | 6,912,911 | -0.37(-1.30%) |
Feb 15, 2023 | 28.71 | 28.81 | 28.45 | 28.60 | 3,569,391 | -0.24(-0.83%) |
Feb 14, 2023 | 28.89 | 29.04 | 28.61 | 28.84 | 5,405,228 | -0.08(-0.26%) |
Feb 13, 2023 | 28.75 | 28.94 | 28.73 | 28.91 | 4,632,415 | +0.22(+0.77%) |
Feb 10, 2023 | 28.94 | 28.94 | 28.63 | 28.69 | 5,927,427 | -0.29(-0.99%) |
Feb 09, 2023 | 29.46 | 29.49 | 28.94 | 28.98 | 15,780,990 | -0.24(-0.82%) |
Feb 08, 2023 | 29.11 | 29.24 | 28.94 | 29.22 | 5,975,339 | +0.11(+0.39%) |
Feb 07, 2023 | 29.18 | 29.40 | 29.09 | 29.10 | 4,541,731 | -0.21(-0.72%) |
Feb 06, 2023 | 29.28 | 29.41 | 29.26 | 29.31 | 2,271,247 | -0.22(-0.74%) |
Feb 03, 2023 | 29.54 | 29.64 | 29.38 | 29.53 | 3,229,982 | -0.44(-1.47%) |
Feb 02, 2023 | 30.14 | 30.24 | 29.92 | 29.97 | 6,206,742 | +0.02(+0.06%) |
Feb 01, 2023 | 29.78 | 30.04 | 29.48 | 29.95 | 5,674,774 | +0.33(+1.12%) |
Jan 31, 2023 | 29.58 | 29.63 | 29.28 | 29.62 | 4,389,202 | +0.24(+0.81%) |
Jan 30, 2023 | 29.41 | 29.60 | 29.36 | 29.38 | 3,392,959 | -0.11(-0.39%) |
Jan 27, 2023 | 29.35 | 29.54 | 29.33 | 29.50 | 3,605,590 | -0.06(-0.19%) |
Jan 26, 2023 | 29.61 | 29.73 | 29.43 | 29.56 | 6,063,416 | -0.15(-0.51%) |
Jan 25, 2023 | 29.67 | 29.80 | 29.50 | 29.71 | 2,784,097 | +0.07(+0.23%) |
Jan 24, 2023 | 29.36 | 29.69 | 29.17 | 29.64 | 3,734,608 | +0.38(+1.30%) |
Jan 23, 2023 | 29.21 | 29.37 | 29.20 | 29.26 | 4,430,868 | -0.10(-0.36%) |
Jan 20, 2023 | 29.56 | 29.62 | 29.35 | 29.36 | 4,405,232 | -0.47(-1.56%) |
Jan 19, 2023 | 29.86 | 29.93 | 29.69 | 29.83 | 4,779,172 | -0.16(-0.54%) |
Jan 18, 2023 | 29.94 | 30.01 | 29.62 | 29.99 | 5,796,132 | +0.69(+2.34%) |
Jan 17, 2023 | 29.20 | 29.45 | 29.19 | 29.31 | 4,690,115 | -0.17(-0.58%) |
Jan 13, 2023 | 29.57 | 29.76 | 29.38 | 29.48 | 3,291,309 | -0.26(-0.86%) |
Jan 12, 2023 | 29.25 | 29.75 | 28.95 | 29.74 | 4,525,428 | +0.53(+1.83%) |
Jan 11, 2023 | 29.03 | 29.22 | 28.95 | 29.20 | 12,218,142 | +0.40(+1.39%) |
Jan 10, 2023 | 28.94 | 29.00 | 28.67 | 28.80 | 5,216,359 | -0.43(-1.47%) |
Jan 09, 2023 | 28.90 | 29.28 | 28.86 | 29.23 | 2,667,182 | +0.14(+0.49%) |
Jan 06, 2023 | 28.45 | 29.12 | 28.43 | 29.09 | 4,524,693 | +0.50(+1.73%) |
Jan 05, 2023 | 28.25 | 28.59 | 28.21 | 28.59 | 2,935,081 | +0.11(+0.40%) |
Jan 04, 2023 | 28.60 | 28.64 | 28.35 | 28.48 | 4,670,811 | +0.35(+1.25%) |
Jan 03, 2023 | 28.32 | 28.36 | 27.98 | 28.13 | 3,734,783 | +0.48(+1.72%) |
Dec 30, 2022 | 27.71 | 27.89 | 27.59 | 27.65 | 5,951,175 | -0.28(-0.99%) |
Dec 29, 2022 | 27.71 | 28.00 | 27.71 | 27.93 | 2,311,302 | +0.29(+1.03%) |
Dec 28, 2022 | 27.91 | 27.94 | 27.59 | 27.64 | 3,580,763 | -0.15(-0.55%) |
Dec 27, 2022 | 27.87 | 28.02 | 27.75 | 27.79 | 4,184,715 | -0.50(-1.75%) |
Dec 23, 2022 | 28.39 | 28.45 | 28.26 | 28.29 | 4,344,346 | -0.39(-1.36%) |
Dec 22, 2022 | 28.67 | 28.78 | 28.60 | 28.68 | 4,372,486 | +0.03(+0.10%) |
Dec 21, 2022 | 28.81 | 28.84 | 28.49 | 28.65 | 4,465,320 | +0.05(+0.17%) |
Dec 20, 2022 | 28.59 | 28.70 | 28.53 | 28.60 | 2,120,842 | -0.50(-1.70%) |
Dec 19, 2022 | 29.21 | 29.22 | 29.00 | 29.10 | 3,961,306 | -0.44(-1.50%) |
Dec 16, 2022 | 29.38 | 29.72 | 29.32 | 29.54 | 3,187,741 | -0.29(-0.96%) |
Dec 15, 2022 | 29.83 | 30.02 | 29.77 | 29.83 | 5,406,316 | +0.12(+0.42%) |
Dec 14, 2022 | 29.58 | 29.74 | 29.39 | 29.70 | 7,009,739 | +0.13(+0.45%) |
Dec 13, 2022 | 29.93 | 29.94 | 29.52 | 29.57 | 6,084,063 | +0.29(+0.97%) |
Dec 12, 2022 | 29.60 | 29.65 | 29.18 | 29.28 | 4,690,367 | +0.10(+0.33%) |
Dec 09, 2022 | 29.60 | 29.65 | 29.19 | 29.19 | 7,311,639 | -0.69(-2.32%) |
Dec 08, 2022 | 29.79 | 29.97 | 29.73 | 29.88 | 5,846,663 | -0.10(-0.35%) |
Dec 07, 2022 | 29.73 | 30.05 | 29.69 | 29.99 | 6,187,955 | +0.61(+2.07%) |
Dec 06, 2022 | 29.27 | 29.48 | 29.19 | 29.38 | 4,756,484 | +0.32(+1.11%) |
Dec 05, 2022 | 29.11 | 29.13 | 28.88 | 29.06 | 4,399,155 | -0.38(-1.29%) |
Dec 02, 2022 | 29.00 | 29.44 | 28.80 | 29.44 | 5,843,403 | +0.31(+1.08%) |
Dec 01, 2022 | 28.50 | 29.13 | 28.47 | 29.12 | 8,847,977 | +0.83(+2.92%) |
Nov 30, 2022 | 28.02 | 28.32 | 27.95 | 28.30 | 7,580,171 | +0.19(+0.67%) |
Nov 29, 2022 | 28.14 | 28.33 | 28.08 | 28.11 | 5,651,807 | -0.30(-1.07%) |
Nov 28, 2022 | 28.51 | 28.56 | 28.28 | 28.41 | 6,182,413 | +0.08(+0.27%) |
Nov 25, 2022 | 28.25 | 28.34 | 28.21 | 28.33 | 4,473,935 | -0.06(-0.20%) |
Nov 23, 2022 | 28.13 | 28.40 | 28.11 | 28.39 | 6,925,237 | +0.42(+1.49%) |
Nov 22, 2022 | 27.77 | 28.02 | 27.75 | 27.97 | 12,912,813 | +0.35(+1.27%) |
Nov 21, 2022 | 27.78 | 27.82 | 27.55 | 27.62 | 8,208,732 | +0.09(+0.31%) |
Nov 18, 2022 | 27.74 | 27.83 | 27.50 | 27.54 | 6,198,483 | -0.15(-0.55%) |
Nov 17, 2022 | 27.67 | 27.75 | 27.55 | 27.69 | 5,772,755 | -0.27(-0.98%) |
Nov 16, 2022 | 27.61 | 27.97 | 27.55 | 27.96 | 6,648,709 | +0.55(+2.01%) |
Nov 15, 2022 | 27.17 | 27.42 | 27.13 | 27.41 | 4,461,944 | +0.41(+1.51%) |
Nov 14, 2022 | 27.06 | 27.08 | 26.86 | 27.01 | 3,876,109 | -0.08(-0.28%) |
Nov 11, 2022 | 26.99 | 27.20 | 26.95 | 27.08 | 2,011,902 | -0.08(-0.28%) |
Nov 10, 2022 | 26.76 | 27.21 | 26.73 | 27.16 | 7,056,103 | +0.99(+3.77%) |
Nov 09, 2022 | 25.99 | 26.28 | 25.95 | 26.17 | 8,868,871 | +0.08(+0.29%) |
Nov 08, 2022 | 25.97 | 26.25 | 25.96 | 26.10 | 5,084,012 | +0.27(+1.06%) |
Nov 07, 2022 | 26.19 | 26.21 | 25.81 | 25.82 | 2,759,432 | -0.25(-0.95%) |
Nov 04, 2022 | 26.29 | 26.41 | 26.05 | 26.07 | 4,108,074 | -0.39(-1.47%) |
Nov 03, 2022 | 26.27 | 26.58 | 26.24 | 26.46 | 23,866,120 | -0.13(-0.50%) |
Nov 02, 2022 | 26.71 | 26.47 | 26.59 | 6,975,228 | -0.09(-0.36%) | |
Nov 01, 2022 | 26.87 | 26.89 | 26.57 | 26.68 | 2,895,906 | +0.22(+0.82%) |
Oct 31, 2022 | 26.52 | 26.60 | 26.21 | 26.47 | 4,743,317 | -0.19(-0.71%) |
Oct 28, 2022 | 26.67 | 26.85 | 26.55 | 26.66 | 2,726,109 | -0.20(-0.74%) |
Oct 27, 2022 | 26.69 | 26.94 | 26.52 | 26.85 | 6,471,452 | +0.27(+1.03%) |
Oct 26, 2022 | 26.42 | 26.66 | 26.42 | 26.58 | 4,926,144 | +0.34(+1.30%) |
Oct 25, 2022 | 26.12 | 26.29 | 26.08 | 26.24 | 7,421,801 | +0.67(+2.63%) |
Oct 24, 2022 | 25.64 | 25.82 | 25.41 | 25.57 | 6,906,069 | -0.18(-0.70%) |
Oct 21, 2022 | 25.70 | 25.93 | 25.57 | 25.75 | 9,182,223 | -0.43(-1.63%) |
Oct 20, 2022 | 26.44 | 26.53 | 26.14 | 26.17 | 4,416,516 | -0.40(-1.49%) |
Oct 19, 2022 | 26.76 | 26.81 | 26.54 | 26.57 | 4,234,358 | -0.49(-1.82%) |
Oct 18, 2022 | 26.97 | 27.08 | 26.68 | 27.06 | 4,425,220 | +0.10(+0.39%) |
Oct 17, 2022 | 27.27 | 27.38 | 26.94 | 26.96 | 5,366,051 | -0.13(-0.49%) |
Oct 14, 2022 | 27.50 | 27.50 | 27.01 | 27.09 | 3,071,947 | -0.19(-0.69%) |
Oct 13, 2022 | 27.01 | 27.53 | 27.00 | 27.28 | 4,188,228 | -0.24(-0.86%) |
Oct 12, 2022 | 27.24 | 27.55 | 27.22 | 27.52 | 6,442,627 | +0.11(+0.41%) |
Oct 11, 2022 | 27.37 | 27.66 | 27.19 | 27.40 | 10,105,652 | +0.12(+0.45%) |
Oct 10, 2022 | 27.54 | 27.57 | 27.12 | 27.28 | 1,548,366 | -0.40(-1.44%) |
Oct 07, 2022 | 27.61 | 27.84 | 27.54 | 27.68 | 3,652,401 | -0.26(-0.91%) |
Oct 06, 2022 | 28.07 | 28.14 | 27.81 | 27.93 | 6,571,834 | -0.11(-0.40%) |
Oct 05, 2022 | 28.13 | 28.15 | 27.84 | 28.05 | 4,770,754 | -0.30(-1.07%) |
Oct 04, 2022 | 28.51 | 28.65 | 28.30 | 28.35 | 7,866,299 | -0.07(-0.23%) |
Oct 03, 2022 | 28.41 | 28.63 | 28.24 | 28.41 | 5,663,705 | +0.45(+1.61%) |
Sep 30, 2022 | 28.44 | 28.57 | 27.92 | 27.96 | 8,986,242 | -0.33(-1.17%) |
Sep 29, 2022 | 28.08 | 28.41 | 28.07 | 28.29 | 5,051,029 | -0.16(-0.56%) |
Sep 28, 2022 | 28.13 | 28.47 | 27.97 | 28.45 | 5,305,103 | +0.91(+3.29%) |
Sep 27, 2022 | 28.01 | 28.07 | 27.55 | 27.55 | 5,312,254 | -0.71(-2.50%) |
Sep 26, 2022 | 28.69 | 28.69 | 28.13 | 28.26 | 6,023,485 | -0.57(-1.96%) |
Sep 23, 2022 | 28.69 | 28.97 | 28.51 | 28.82 | 9,813,721 | +0.15(+0.53%) |
Sep 22, 2022 | 28.83 | 28.86 | 28.56 | 28.67 | 8,373,654 | -0.75(-2.53%) |
Sep 21, 2022 | 29.09 | 29.42 | 28.89 | 29.42 | 4,186,695 | +0.45(+1.56%) |
Sep 20, 2022 | 28.82 | 29.10 | 28.76 | 28.96 | 3,717,534 | -0.27(-0.94%) |
Sep 19, 2022 | 29.13 | 29.36 | 29.11 | 29.24 | 2,783,583 | +0.04(+0.13%) |
Sep 16, 2022 | 29.17 | 29.41 | 29.11 | 29.20 | 5,422,988 | -0.19(-0.64%) |
Sep 15, 2022 | 29.38 | 29.47 | 29.31 | 29.39 | 2,904,470 | -0.06(-0.19%) |
Sep 14, 2022 | 29.29 | 29.51 | 29.25 | 29.44 | 3,040,226 | +0.08(+0.26%) |
Sep 13, 2022 | 29.11 | 29.39 | 29.04 | 29.37 | 3,324,436 | +0.03(+0.10%) |
Sep 12, 2022 | 29.64 | 29.71 | 29.22 | 29.34 | 9,435,442 | -0.22(-0.73%) |
Sep 09, 2022 | 29.59 | 29.69 | 29.41 | 29.56 | 1,580,839 | +0.06(+0.19%) |
Sep 08, 2022 | 29.72 | 29.87 | 29.50 | 29.50 | 6,599,278 | -0.28(-0.95%) |
Sep 07, 2022 | 29.56 | 29.85 | 29.54 | 29.78 | 6,364,393 | +0.46(+1.58%) |
Sep 06, 2022 | 29.70 | 29.71 | 29.32 | 29.32 | 3,648,025 | -0.72(-2.39%) |
Sep 02, 2022 | 29.91 | 30.11 | 29.85 | 30.04 | 4,978,587 | +0.17(+0.57%) |
Sep 01, 2022 | 29.94 | 30.02 | 29.71 | 29.87 | 3,528,707 | -0.52(-1.71%) |
Aug 31, 2022 | 30.59 | 30.74 | 30.30 | 30.39 | 6,672,361 | -0.25(-0.83%) |
Aug 30, 2022 | 30.56 | 30.79 | 30.46 | 30.64 | 3,122,401 | +0.06(+0.18%) |
Aug 29, 2022 | 30.67 | 30.69 | 30.47 | 30.59 | 1,320,273 | -0.26(-0.85%) |
Aug 26, 2022 | 30.54 | 30.95 | 30.47 | 30.85 | 4,234,156 | +0.19(+0.61%) |
Aug 25, 2022 | 30.29 | 30.72 | 28.67 | 30.66 | 29,998,932 | +0.40(+1.34%) |
Aug 24, 2022 | 30.33 | 30.41 | 30.16 | 30.26 | 5,689,914 | -0.22(-0.71%) |
Aug 23, 2022 | 30.50 | 30.83 | 30.39 | 30.47 | 2,576,498 | -0.14(-0.46%) |
Aug 22, 2022 | 30.71 | 30.73 | 30.51 | 30.61 | 2,199,331 | -0.12(-0.40%) |
Aug 19, 2022 | 30.79 | 30.83 | 30.67 | 30.74 | 6,475,713 | -0.49(-1.57%) |
Aug 18, 2022 | 31.24 | 31.41 | 31.16 | 31.23 | 3,205,153 | +0.08(+0.24%) |
Aug 17, 2022 | 31.26 | 31.26 | 31.07 | 31.15 | 2,456,967 | -0.36(-1.14%) |
Aug 16, 2022 | 31.31 | 31.51 | 31.07 | 31.51 | 1,557,262 | +0.11(+0.36%) |
Aug 15, 2022 | 31.58 | 31.68 | 31.38 | 31.40 | 1,626,677 | +0.02(+0.06%) |
Aug 12, 2022 | 31.26 | 31.38 | 31.09 | 31.38 | 1,743,925 | +0.30(+0.97%) |
Aug 11, 2022 | 31.68 | 31.72 | 31.00 | 31.08 | 10,896,069 | -0.66(-2.08%) |
Aug 10, 2022 | 31.89 | 32.19 | 31.65 | 31.73 | 8,100,108 | -0.19(-0.59%) |
Aug 09, 2022 | 31.89 | 32.04 | 31.83 | 31.92 | 4,573,370 | -0.10(-0.32%) |
Aug 08, 2022 | 31.88 | 32.08 | 31.87 | 32.03 | 2,529,561 | +0.42(+1.34%) |
Aug 05, 2022 | 31.72 | 31.74 | 31.45 | 31.60 | 3,962,596 | -0.72(-2.21%) |
Aug 04, 2022 | 32.22 | 32.38 | 32.14 | 32.32 | 9,161,275 | -0.01(-0.03%) |
Aug 03, 2022 | 31.75 | 32.34 | 31.55 | 32.33 | 6,938,792 | +0.46(+1.45%) |
Aug 02, 2022 | 32.54 | 32.68 | 31.80 | 31.87 | 7,236,154 | -0.63(-1.94%) |
Aug 01, 2022 | 32.07 | 32.53 | 32.04 | 32.50 | 3,059,966 | +0.68(+2.13%) |
Jul 29, 2022 | 31.88 | 32.27 | 31.77 | 31.82 | 6,448,094 | -0.07(-0.21%) |
Jul 28, 2022 | 31.95 | 32.16 | 31.77 | 31.89 | 3,321,894 | +0.24(+0.77%) |
Jul 27, 2022 | 31.92 | 32.02 | 31.60 | 31.64 | 4,387,376 | -0.13(-0.41%) |
Jul 26, 2022 | 32.10 | 32.21 | 31.75 | 31.77 | 3,894,452 | +0.07(+0.21%) |
Jul 25, 2022 | 31.58 | 31.78 | 31.51 | 31.71 | 9,390,165 | -0.34(-1.06%) |
Jul 22, 2022 | 31.97 | 32.22 | 31.88 | 32.05 | 8,828,970 | +0.53(+1.67%) |
Jul 21, 2022 | 31.16 | 31.55 | 31.13 | 31.52 | 6,985,242 | +0.49(+1.57%) |
Jul 20, 2022 | 31.25 | 31.27 | 30.88 | 31.03 | 7,819,615 | +0.09(+0.30%) |
Jul 19, 2022 | 31.11 | 31.15 | 30.79 | 30.94 | 4,432,236 | -0.17(-0.54%) |
Jul 18, 2022 | 31.17 | 31.19 | 30.91 | 31.11 | 1,781,642 | -0.31(-0.99%) |
Jul 15, 2022 | 31.32 | 31.59 | 31.28 | 31.42 | 5,660,443 | +0.20(+0.63%) |
Jul 14, 2022 | 31.14 | 31.39 | 30.98 | 31.22 | 7,469,447 | -0.25(-0.81%) |
Jul 13, 2022 | 30.82 | 31.52 | 30.72 | 31.47 | 14,281,278 | +0.34(+1.09%) |
Jul 12, 2022 | 31.29 | 31.44 | 31.13 | 31.14 | 3,979,336 | +0.15(+0.49%) |
Jul 11, 2022 | 30.82 | 31.07 | 30.80 | 30.99 | 4,841,749 | +0.50(+1.63%) |
Jul 08, 2022 | 30.73 | 30.73 | 30.38 | 30.49 | 4,552,352 | -0.35(-1.13%) |
Jul 07, 2022 | 31.14 | 31.15 | 30.76 | 30.83 | 3,354,498 | -0.23(-0.76%) |
Jul 06, 2022 | 31.73 | 31.74 | 31.06 | 31.07 | 7,108,007 | -0.48(-1.52%) |
Jul 05, 2022 | 31.62 | 31.80 | 31.41 | 31.55 | 4,090,326 | +0.20(+0.63%) |
Jul 01, 2022 | 31.37 | 31.77 | 31.18 | 31.35 | 5,532,687 | +0.34(+1.11%) |
Jun 30, 2022 | 30.99 | 31.23 | 30.98 | 31.01 | 8,457,368 | +0.27(+0.88%) |
Jun 29, 2022 | 30.38 | 30.76 | 30.35 | 30.74 | 7,514,731 | +0.44(+1.45%) |
Jun 28, 2022 | 30.08 | 30.31 | 29.99 | 30.30 | 4,259,298 | +0.09(+0.31%) |
Jun 27, 2022 | 30.07 | 30.33 | 30.07 | 30.20 | 6,591,729 | -0.23(-0.77%) |
Jun 24, 2022 | 30.65 | 30.82 | 30.42 | 30.44 | 7,892,748 | -0.39(-1.28%) |
Jun 23, 2022 | 30.77 | 31.08 | 30.65 | 30.83 | 6,660,840 | +0.24(+0.80%) |
Jun 22, 2022 | 30.47 | 30.62 | 30.40 | 30.59 | 8,100,338 | +0.75(+2.51%) |
Jun 21, 2022 | 29.82 | 30.04 | 29.75 | 29.84 | 3,565,097 | -0.49(-1.61%) |
Jun 17, 2022 | 30.28 | 30.47 | 30.01 | 30.32 | 3,572,657 | +0.11(+0.37%) |
Jun 16, 2022 | 29.39 | 30.22 | 29.30 | 30.21 | 5,634,087 | +0.19(+0.62%) |
Jun 15, 2022 | 29.76 | 30.02 | 29.51 | 30.02 | 8,265,266 | +0.60(+2.04%) |
Jun 14, 2022 | 29.87 | 29.99 | 29.40 | 29.42 | 2,681,654 | -0.39(-1.32%) |
Jun 13, 2022 | 30.14 | 30.18 | 29.55 | 29.82 | 4,524,205 | -0.91(-2.96%) |
Jun 10, 2022 | 30.87 | 30.93 | 30.53 | 30.73 | 5,879,182 | -0.20(-0.64%) |
Jun 09, 2022 | 30.76 | 30.98 | 30.73 | 30.92 | 2,125,756 | +0.07(+0.21%) |
Jun 08, 2022 | 30.99 | 31.11 | 30.84 | 30.86 | 1,955,113 | -0.23(-0.72%) |
Jun 07, 2022 | 30.98 | 31.26 | 30.96 | 31.08 | 2,307,764 | +0.29(+0.94%) |
Jun 06, 2022 | 31.10 | 31.20 | 30.77 | 30.79 | 2,932,406 | -0.53(-1.68%) |
Jun 03, 2022 | 31.09 | 31.33 | 31.06 | 31.32 | 1,685,606 | -0.09(-0.30%) |
Jun 02, 2022 | 31.50 | 31.51 | 31.21 | 31.41 | 2,232,220 | +0.02(+0.06%) |