Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.45 | 29.61 | 28.84 | 29.07 | 1,368,005 | -0.64(-2.15%) |
May 30, 2023 | 29.62 | 29.77 | 29.23 | 29.71 | 674,029 | +0.21(+0.72%) |
May 26, 2023 | 29.30 | 29.66 | 29.17 | 29.50 | 967,002 | +0.32(+1.09%) |
May 25, 2023 | 29.25 | 29.48 | 28.84 | 29.18 | 1,004,924 | -0.10(-0.33%) |
May 24, 2023 | 29.61 | 29.69 | 29.17 | 29.28 | 712,531 | -0.60(-2.01%) |
May 23, 2023 | 29.61 | 30.40 | 29.57 | 29.87 | 725,357 | +0.14(+0.49%) |
May 22, 2023 | 29.70 | 29.84 | 29.41 | 29.73 | 543,155 | +0.35(+1.18%) |
May 19, 2023 | 29.68 | 29.79 | 29.19 | 29.38 | 614,193 | -0.06(-0.20%) |
May 18, 2023 | 29.21 | 29.48 | 28.89 | 29.44 | 1,817,690 | +0.06(+0.20%) |
May 17, 2023 | 28.90 | 29.59 | 28.84 | 29.38 | 710,592 | +0.86(+3.02%) |
May 16, 2023 | 28.97 | 29.07 | 28.48 | 28.52 | 680,279 | -0.63(-2.16%) |
May 15, 2023 | 28.78 | 29.21 | 28.49 | 29.15 | 782,897 | +0.52(+1.82%) |
May 12, 2023 | 28.82 | 28.84 | 28.36 | 28.63 | 776,196 | +0.05(+0.17%) |
May 11, 2023 | 28.47 | 28.64 | 28.31 | 28.58 | 923,613 | -0.15(-0.53%) |
May 10, 2023 | 29.41 | 29.41 | 28.52 | 28.73 | 858,825 | -0.17(-0.60%) |
May 09, 2023 | 28.68 | 29.19 | 28.52 | 28.90 | 955,378 | -0.03(-0.10%) |
May 08, 2023 | 29.28 | 29.45 | 28.92 | 28.93 | 1,027,688 | -0.08(-0.26%) |
May 05, 2023 | 28.40 | 29.13 | 28.40 | 29.01 | 1,016,757 | +1.18(+4.23%) |
May 04, 2023 | 28.74 | 29.00 | 27.57 | 27.83 | 2,033,975 | -1.20(-4.12%) |
May 03, 2023 | 29.42 | 29.95 | 28.99 | 29.03 | 1,209,496 | -0.28(-0.95%) |
May 02, 2023 | 30.15 | 30.24 | 29.22 | 29.31 | 1,489,740 | -1.11(-3.65%) |
May 01, 2023 | 30.74 | 30.93 | 30.41 | 30.42 | 1,179,718 | -0.24(-0.78%) |
Apr 28, 2023 | 30.78 | 31.06 | 30.53 | 30.66 | 1,608,653 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.17 | 31.02 | 3,109,902 | +2.04(+7.03%) |
Apr 26, 2023 | 29.39 | 29.52 | 28.84 | 28.98 | 1,106,199 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,297 | -0.27(-0.90%) |
Apr 24, 2023 | 30.02 | 30.07 | 29.52 | 29.75 | 586,326 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.09 | 29.52 | 29.96 | 723,377 | -0.06(-0.19%) |
Apr 20, 2023 | 30.03 | 30.33 | 29.82 | 30.02 | 1,099,425 | -0.31(-1.01%) |
Apr 19, 2023 | 29.87 | 30.42 | 29.87 | 30.32 | 718,789 | +0.23(+0.76%) |
Apr 18, 2023 | 30.04 | 30.15 | 29.81 | 30.09 | 819,661 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.02 | 1,201,670 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.29 | 29.37 | 29.64 | 890,507 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.85 | 29.03 | 29.71 | 1,473,700 | +0.45(+1.54%) |
Apr 12, 2023 | 29.82 | 30.21 | 29.15 | 29.26 | 1,804,057 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,493 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,300 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.07 | 1,116,582 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,459 | -0.17(-0.58%) |
Apr 04, 2023 | 30.29 | 30.35 | 29.32 | 29.87 | 1,239,764 | -0.37(-1.23%) |
Apr 03, 2023 | 30.24 | 30.61 | 30.04 | 30.24 | 1,277,310 | -0.13(-0.44%) |
Mar 31, 2023 | 29.92 | 30.44 | 29.71 | 30.38 | 1,722,536 | +0.73(+2.45%) |
Mar 30, 2023 | 30.09 | 30.33 | 29.37 | 29.65 | 1,836,570 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.83 | 27.89 | 29.80 | 3,268,061 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.50 | 28.90 | 2,260,439 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.15 | 28.44 | 28.86 | 1,751,339 | +0.70(+2.48%) |
Mar 24, 2023 | 28.03 | 28.17 | 27.12 | 28.16 | 2,667,092 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.60 | 28.45 | 28.60 | 2,215,386 | -0.69(-2.35%) |
Mar 22, 2023 | 30.04 | 30.42 | 29.27 | 29.29 | 1,486,237 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.97 | 30.02 | 1,346,212 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,490 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.41 | 28.51 | 28.74 | 16,475,618 | -1.12(-3.75%) |
Mar 16, 2023 | 29.18 | 30.21 | 28.71 | 29.86 | 2,490,018 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.58 | 2,728,683 | -1.05(-3.44%) |
Mar 14, 2023 | 30.48 | 31.07 | 30.11 | 30.64 | 3,590,884 | +1.46(+5.02%) |
Mar 13, 2023 | 30.48 | 30.50 | 29.02 | 29.17 | 3,318,164 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.91 | 31.34 | 31.60 | 1,908,598 | -1.45(-4.37%) |
Mar 09, 2023 | 34.33 | 34.47 | 32.92 | 33.05 | 1,197,580 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,693 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,909 | -0.83(-2.36%) |
Mar 06, 2023 | 35.67 | 35.73 | 35.08 | 35.21 | 1,467,917 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.83 | 35.15 | 35.75 | 746,876 | +0.20(+0.57%) |
Mar 02, 2023 | 35.42 | 35.74 | 34.95 | 35.55 | 578,522 | -0.29(-0.80%) |
Mar 01, 2023 | 36.07 | 36.30 | 35.73 | 35.83 | 845,383 | -0.33(-0.93%) |
Feb 28, 2023 | 36.22 | 36.50 | 35.78 | 36.17 | 1,234,526 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.74 | 35.97 | 36.01 | 684,872 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.14 | 35.43 | 36.05 | 880,966 | -0.25(-0.69%) |
Feb 23, 2023 | 36.14 | 36.54 | 35.99 | 36.30 | 1,016,838 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.82 | 36.04 | 968,567 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.24 | 36.07 | 36.23 | 769,468 | -1.13(-3.02%) |
Feb 17, 2023 | 36.96 | 37.53 | 36.85 | 37.36 | 722,556 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,221 | -0.70(-1.86%) |
Feb 15, 2023 | 37.39 | 37.66 | 37.14 | 37.61 | 655,710 | -0.08(-0.20%) |
Feb 14, 2023 | 37.63 | 37.83 | 37.11 | 37.69 | 1,107,621 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.86 | 36.98 | 37.85 | 827,902 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,699 | +0.13(+0.36%) |
Feb 09, 2023 | 37.59 | 37.96 | 36.98 | 37.00 | 867,256 | -0.43(-1.14%) |
Feb 08, 2023 | 37.32 | 37.84 | 37.27 | 37.43 | 973,062 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.89 | 37.19 | 37.70 | 782,346 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.55 | 37.14 | 37.51 | 598,658 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,246 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,637 | +0.38(+1.01%) |
Feb 01, 2023 | 36.83 | 37.77 | 36.79 | 37.46 | 950,194 | +0.15(+0.41%) |
Jan 31, 2023 | 36.81 | 37.41 | 36.52 | 37.31 | 1,085,663 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.77 | 835,866 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.16 | 687,561 | -0.09(-0.23%) |
Jan 26, 2023 | 36.99 | 37.30 | 36.77 | 37.25 | 939,758 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.00 | 36.12 | 36.99 | 915,205 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,343 | -0.14(-0.39%) |
Jan 23, 2023 | 36.23 | 36.69 | 36.04 | 36.64 | 990,070 | +0.48(+1.34%) |
Jan 20, 2023 | 35.82 | 36.16 | 35.61 | 36.16 | 674,459 | +0.57(+1.60%) |
Jan 19, 2023 | 35.63 | 35.71 | 35.24 | 35.59 | 1,035,810 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.81 | 35.92 | 36.06 | 1,017,417 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.36 | 36.05 | 36.39 | 1,616,800 | -0.35(-0.96%) |
Jan 13, 2023 | 36.40 | 36.90 | 35.68 | 36.75 | 1,256,558 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.60 | 36.55 | 1,241,316 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.08 | 35.82 | 1,740,068 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.80 | 33.50 | 35.57 | 2,268,494 | +1.29(+3.76%) |
Jan 09, 2023 | 33.80 | 34.71 | 33.80 | 34.28 | 1,754,370 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.49 | 33.76 | 34.00 | 2,008,319 | +0.34(+1.02%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.53 | 33.66 | 3,439,740 | -1.46(-4.16%) |
Jan 04, 2023 | 31.34 | 37.05 | 30.88 | 35.12 | 11,841,854 | +4.05(+13.03%) |
Jan 03, 2023 | 31.44 | 31.59 | 30.82 | 31.07 | 1,326,033 | -0.05(-0.18%) |
Dec 30, 2022 | 30.93 | 31.21 | 30.59 | 31.13 | 1,209,978 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,450 | +0.21(+0.67%) |
Dec 28, 2022 | 31.26 | 31.52 | 31.11 | 31.18 | 730,612 | -0.24(-0.75%) |
Dec 27, 2022 | 31.82 | 32.01 | 31.40 | 31.42 | 661,711 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.72 | 762,918 | +0.36(+1.16%) |
Dec 22, 2022 | 31.63 | 31.77 | 30.75 | 31.36 | 1,581,391 | -1.03(-3.17%) |
Dec 21, 2022 | 32.42 | 32.71 | 32.24 | 32.39 | 878,461 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.32 | 31.80 | 31.96 | 687,637 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,636 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.74 | 2,993,703 | +0.06(+0.20%) |
Dec 15, 2022 | 32.43 | 32.50 | 31.60 | 31.68 | 1,187,828 | -1.23(-3.72%) |
Dec 14, 2022 | 33.50 | 33.69 | 32.77 | 32.90 | 1,014,455 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.23 | 33.52 | 1,370,789 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,715 | +0.54(+1.65%) |
Dec 09, 2022 | 32.43 | 32.75 | 32.21 | 32.44 | 546,461 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.82 | 32.20 | 32.51 | 568,902 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.14 | 32.28 | 735,882 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.94 | 32.14 | 32.61 | 1,169,138 | -0.16(-0.50%) |
Dec 05, 2022 | 33.93 | 33.93 | 32.47 | 32.77 | 968,271 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.43 | 34.10 | 34.26 | 559,461 | -0.26(-0.76%) |
Dec 01, 2022 | 34.46 | 34.67 | 34.09 | 34.52 | 807,546 | +0.03(+0.08%) |
Nov 30, 2022 | 33.83 | 34.50 | 33.35 | 34.49 | 1,566,899 | +0.61(+1.80%) |
Nov 29, 2022 | 33.91 | 34.29 | 33.78 | 33.89 | 721,445 | -0.02(-0.05%) |
Nov 28, 2022 | 34.17 | 34.38 | 33.85 | 33.90 | 633,529 | -0.70(-2.02%) |
Nov 25, 2022 | 34.18 | 34.70 | 34.11 | 34.60 | 268,653 | +0.40(+1.17%) |
Nov 23, 2022 | 34.05 | 34.48 | 33.87 | 34.20 | 574,989 | +0.04(+0.11%) |
Nov 22, 2022 | 33.75 | 34.30 | 33.65 | 34.17 | 753,684 | +0.53(+1.57%) |
Nov 21, 2022 | 33.98 | 34.11 | 33.58 | 33.64 | 1,047,628 | -0.50(-1.46%) |
Nov 18, 2022 | 34.56 | 34.57 | 33.83 | 34.14 | 1,242,948 | +0.27(+0.80%) |
Nov 17, 2022 | 33.17 | 33.88 | 33.11 | 33.87 | 686,053 | +0.11(+0.32%) |
Nov 16, 2022 | 34.03 | 34.23 | 33.55 | 33.76 | 1,251,431 | -0.44(-1.30%) |
Nov 15, 2022 | 34.81 | 34.81 | 33.76 | 34.20 | 1,891,566 | +0.71(+2.11%) |
Nov 14, 2022 | 33.86 | 34.24 | 33.45 | 33.50 | 1,331,060 | -0.60(-1.76%) |
Nov 11, 2022 | 33.23 | 34.23 | 33.09 | 34.09 | 1,813,074 | +1.35(+4.13%) |
Nov 10, 2022 | 31.30 | 32.82 | 31.30 | 32.74 | 1,858,562 | +2.56(+8.47%) |
Nov 09, 2022 | 30.49 | 30.68 | 30.06 | 30.18 | 1,215,357 | -0.62(-2.03%) |
Nov 08, 2022 | 30.75 | 31.03 | 30.35 | 30.81 | 1,144,637 | +0.13(+0.44%) |
Nov 07, 2022 | 30.60 | 30.73 | 30.11 | 30.68 | 1,058,276 | +0.28(+0.91%) |
Nov 04, 2022 | 30.23 | 30.60 | 29.90 | 30.40 | 993,954 | +0.56(+1.88%) |
Nov 03, 2022 | 30.18 | 30.21 | 29.64 | 29.84 | 1,144,193 | -0.71(-2.31%) |
Nov 02, 2022 | 30.21 | 30.54 | 2,041,754 | +0.22(+0.74%) | ||
Nov 01, 2022 | 30.95 | 31.05 | 30.30 | 30.32 | 2,004,060 | -0.39(-1.28%) |
Oct 31, 2022 | 30.55 | 31.02 | 30.40 | 30.71 | 1,336,934 | +0.07(+0.23%) |
Oct 28, 2022 | 30.48 | 30.76 | 30.12 | 30.64 | 1,426,384 | +0.43(+1.42%) |
Oct 27, 2022 | 30.41 | 30.70 | 30.15 | 30.21 | 1,503,435 | +0.20(+0.65%) |
Oct 26, 2022 | 29.87 | 30.56 | 29.78 | 30.01 | 1,242,518 | +0.38(+1.30%) |
Oct 25, 2022 | 29.42 | 29.83 | 29.33 | 29.63 | 1,681,160 | +0.00(+0.00%) |
Oct 24, 2022 | 29.44 | 29.88 | 29.27 | 29.63 | 1,797,876 | +0.31(+1.07%) |
Oct 21, 2022 | 28.52 | 29.39 | 28.30 | 29.32 | 954,589 | +0.87(+3.07%) |
Oct 20, 2022 | 28.89 | 29.02 | 28.37 | 28.44 | 944,571 | -0.44(-1.51%) |
Oct 19, 2022 | 28.80 | 29.07 | 28.35 | 28.88 | 1,498,777 | -0.21(-0.71%) |
Oct 18, 2022 | 28.93 | 29.41 | 28.87 | 29.09 | 1,355,842 | +0.84(+2.97%) |
Oct 17, 2022 | 28.27 | 28.54 | 28.06 | 28.25 | 1,275,707 | +0.72(+2.63%) |
Oct 14, 2022 | 28.56 | 28.77 | 27.45 | 27.52 | 1,753,171 | -0.62(-2.22%) |
Oct 13, 2022 | 27.09 | 28.53 | 26.66 | 28.15 | 1,845,897 | +0.35(+1.25%) |
Oct 12, 2022 | 27.81 | 28.16 | 27.31 | 27.80 | 1,314,729 | -0.03(-0.10%) |
Oct 11, 2022 | 28.19 | 28.31 | 27.38 | 27.83 | 2,379,125 | -0.43(-1.52%) |
Oct 10, 2022 | 28.36 | 28.67 | 28.12 | 28.26 | 1,263,524 | +0.15(+0.54%) |
Oct 07, 2022 | 28.71 | 28.73 | 28.00 | 28.10 | 1,356,542 | -0.88(-3.05%) |
Oct 06, 2022 | 28.98 | 29.28 | 28.80 | 28.99 | 1,311,709 | -0.12(-0.43%) |
Oct 05, 2022 | 28.72 | 29.23 | 28.60 | 29.11 | 1,325,015 | -0.12(-0.43%) |
Oct 04, 2022 | 27.76 | 29.26 | 27.73 | 29.24 | 1,585,138 | +1.86(+6.78%) |
Oct 03, 2022 | 26.60 | 27.64 | 25.99 | 27.38 | 2,151,853 | +1.05(+4.00%) |
Sep 30, 2022 | 26.03 | 26.66 | 25.90 | 26.33 | 2,514,562 | +0.36(+1.37%) |
Sep 29, 2022 | 26.11 | 27.14 | 25.67 | 25.97 | 4,692,155 | -0.56(-2.12%) |
Sep 28, 2022 | 25.93 | 26.80 | 25.90 | 26.53 | 2,113,283 | +0.59(+2.27%) |
Sep 27, 2022 | 26.38 | 26.67 | 25.76 | 25.94 | 1,961,883 | -0.13(-0.51%) |
Sep 26, 2022 | 26.32 | 26.80 | 26.07 | 26.08 | 1,866,331 | -0.68(-2.54%) |
Sep 23, 2022 | 27.15 | 27.27 | 26.25 | 26.76 | 2,539,107 | -0.90(-3.26%) |
Sep 22, 2022 | 28.87 | 28.92 | 27.64 | 27.66 | 1,914,739 | -1.22(-4.23%) |
Sep 21, 2022 | 29.64 | 29.84 | 28.86 | 28.88 | 1,018,952 | -0.43(-1.46%) |
Sep 20, 2022 | 29.68 | 29.74 | 29.19 | 29.31 | 1,164,413 | -0.65(-2.17%) |
Sep 19, 2022 | 28.93 | 29.99 | 28.93 | 29.96 | 1,015,287 | +0.65(+2.22%) |
Sep 16, 2022 | 29.44 | 29.44 | 28.89 | 29.31 | 5,190,811 | -0.48(-1.62%) |
Sep 15, 2022 | 29.51 | 30.27 | 29.31 | 29.79 | 1,900,710 | +0.37(+1.27%) |
Sep 14, 2022 | 29.76 | 29.78 | 28.99 | 29.42 | 1,476,413 | +0.00(+0.00%) |
Sep 13, 2022 | 29.73 | 29.89 | 29.18 | 29.42 | 1,229,665 | -0.94(-3.09%) |
Sep 12, 2022 | 30.59 | 30.76 | 30.26 | 30.35 | 1,618,187 | -0.04(-0.15%) |
Sep 09, 2022 | 29.94 | 30.51 | 29.93 | 30.40 | 915,371 | +0.70(+2.34%) |
Sep 08, 2022 | 28.86 | 29.74 | 28.67 | 29.70 | 988,881 | +0.65(+2.24%) |
Sep 07, 2022 | 28.23 | 29.14 | 28.10 | 29.05 | 1,073,011 | +0.59(+2.07%) |
Sep 06, 2022 | 28.58 | 29.06 | 27.95 | 28.46 | 1,447,501 | +0.35(+1.24%) |
Sep 02, 2022 | 28.83 | 29.07 | 28.00 | 28.11 | 974,177 | -0.33(-1.16%) |
Sep 01, 2022 | 28.36 | 28.49 | 27.89 | 28.44 | 1,216,058 | -0.20(-0.69%) |
Aug 31, 2022 | 28.85 | 28.85 | 28.37 | 28.64 | 1,189,311 | +0.02(+0.06%) |
Aug 30, 2022 | 28.99 | 29.01 | 28.33 | 28.62 | 1,019,750 | -0.10(-0.34%) |
Aug 29, 2022 | 28.59 | 29.06 | 28.34 | 28.72 | 841,511 | -0.20(-0.68%) |
Aug 26, 2022 | 30.28 | 30.28 | 28.89 | 28.92 | 1,113,125 | -1.15(-3.83%) |
Aug 25, 2022 | 29.93 | 30.19 | 29.84 | 30.07 | 628,033 | +0.36(+1.20%) |
Aug 24, 2022 | 29.72 | 30.06 | 29.47 | 29.71 | 836,341 | +0.15(+0.51%) |
Aug 23, 2022 | 29.52 | 29.94 | 29.52 | 29.56 | 940,789 | +0.12(+0.42%) |
Aug 22, 2022 | 29.88 | 29.91 | 29.29 | 29.43 | 960,708 | -0.99(-3.26%) |
Aug 19, 2022 | 31.12 | 31.16 | 30.28 | 30.43 | 1,236,519 | -0.95(-3.04%) |
Aug 18, 2022 | 31.29 | 31.42 | 31.03 | 31.38 | 638,134 | +0.16(+0.51%) |
Aug 17, 2022 | 30.74 | 31.39 | 30.71 | 31.22 | 761,581 | +0.08(+0.26%) |
Aug 16, 2022 | 31.17 | 31.43 | 31.02 | 31.14 | 1,516,234 | -0.11(-0.34%) |
Aug 15, 2022 | 30.76 | 31.35 | 30.72 | 31.25 | 879,369 | +0.13(+0.43%) |
Aug 12, 2022 | 30.81 | 31.12 | 30.55 | 31.11 | 516,837 | +0.57(+1.87%) |
Aug 11, 2022 | 30.56 | 30.79 | 30.43 | 30.54 | 887,873 | +0.34(+1.14%) |
Aug 10, 2022 | 29.88 | 30.43 | 29.60 | 30.20 | 643,683 | +0.81(+2.74%) |
Aug 09, 2022 | 29.30 | 29.51 | 29.18 | 29.39 | 686,268 | +0.11(+0.39%) |
Aug 08, 2022 | 29.40 | 29.60 | 29.20 | 29.28 | 708,410 | +0.10(+0.33%) |
Aug 05, 2022 | 29.05 | 29.36 | 29.00 | 29.18 | 1,043,351 | -0.04(-0.12%) |
Aug 04, 2022 | 29.04 | 29.31 | 28.98 | 29.21 | 1,138,089 | +0.18(+0.61%) |
Aug 03, 2022 | 29.03 | 29.31 | 28.91 | 29.04 | 1,246,827 | +0.36(+1.27%) |
Aug 02, 2022 | 28.52 | 28.85 | 28.38 | 28.67 | 1,403,224 | -0.20(-0.70%) |
Aug 01, 2022 | 28.52 | 28.94 | 28.36 | 28.88 | 1,261,535 | +0.06(+0.21%) |
Jul 29, 2022 | 28.59 | 29.19 | 28.55 | 28.82 | 1,962,515 | +0.19(+0.68%) |
Jul 28, 2022 | 28.20 | 28.99 | 28.07 | 28.62 | 1,869,170 | +0.44(+1.57%) |
Jul 27, 2022 | 27.99 | 28.44 | 27.63 | 28.18 | 1,504,518 | +0.94(+3.44%) |
Jul 26, 2022 | 27.03 | 27.76 | 27.03 | 27.24 | 1,611,935 | -0.16(-0.58%) |
Jul 25, 2022 | 27.71 | 27.78 | 27.30 | 27.40 | 1,605,161 | -0.22(-0.80%) |
Jul 22, 2022 | 27.51 | 27.83 | 27.32 | 27.62 | 1,895,386 | +0.18(+0.64%) |
Jul 21, 2022 | 26.87 | 27.53 | 26.59 | 27.44 | 2,043,422 | +0.54(+2.01%) |
Jul 20, 2022 | 25.96 | 26.97 | 25.91 | 26.90 | 2,825,276 | +1.03(+3.97%) |
Jul 19, 2022 | 25.08 | 26.05 | 25.03 | 25.88 | 2,684,524 | +1.07(+4.32%) |
Jul 18, 2022 | 25.38 | 25.62 | 24.68 | 24.81 | 1,279,901 | -0.27(-1.06%) |
Jul 15, 2022 | 24.83 | 25.27 | 24.58 | 25.07 | 1,296,966 | +0.77(+3.17%) |
Jul 14, 2022 | 24.29 | 24.49 | 23.85 | 24.30 | 1,162,824 | -0.50(-2.00%) |
Jul 13, 2022 | 24.56 | 24.85 | 24.09 | 24.80 | 1,195,457 | -0.12(-0.46%) |
Jul 12, 2022 | 24.69 | 25.55 | 24.66 | 24.91 | 1,217,634 | +0.08(+0.32%) |
Jul 11, 2022 | 24.76 | 24.84 | 24.37 | 24.83 | 1,139,782 | -0.10(-0.39%) |
Jul 08, 2022 | 25.21 | 25.29 | 24.75 | 24.93 | 862,644 | -0.04(-0.14%) |
Jul 07, 2022 | 24.77 | 25.07 | 24.61 | 24.97 | 1,703,390 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.97 | 24.18 | 24.52 | 1,322,479 | -0.49(-1.95%) |
Jul 05, 2022 | 24.15 | 25.02 | 23.67 | 25.01 | 1,379,339 | +0.30(+1.22%) |
Jul 01, 2022 | 24.22 | 24.88 | 23.85 | 24.71 | 1,466,673 | +0.27(+1.12%) |
Jun 30, 2022 | 24.11 | 24.72 | 23.67 | 24.44 | 1,676,709 | -0.25(-1.00%) |
Jun 29, 2022 | 24.83 | 24.98 | 24.37 | 24.68 | 2,368,621 | -0.31(-1.24%) |
Jun 28, 2022 | 24.60 | 25.74 | 24.29 | 24.99 | 2,300,869 | +0.26(+1.04%) |
Jun 27, 2022 | 24.79 | 25.00 | 24.53 | 24.74 | 1,842,133 | +0.12(+0.47%) |
Jun 24, 2022 | 24.07 | 24.76 | 23.88 | 24.62 | 2,963,818 | +0.85(+3.57%) |
Jun 23, 2022 | 23.86 | 24.10 | 23.37 | 23.77 | 1,154,974 | -0.19(-0.81%) |
Jun 22, 2022 | 23.46 | 24.14 | 23.46 | 23.97 | 1,920,393 | +0.04(+0.18%) |
Jun 21, 2022 | 24.19 | 24.23 | 23.48 | 23.92 | 2,079,176 | +0.52(+2.23%) |
Jun 17, 2022 | 23.26 | 23.83 | 22.94 | 23.40 | 3,277,979 | +0.11(+0.49%) |
Jun 16, 2022 | 23.72 | 23.87 | 22.89 | 23.29 | 2,206,173 | -1.33(-5.39%) |
Jun 15, 2022 | 24.45 | 25.13 | 24.30 | 24.61 | 2,654,848 | +0.47(+1.94%) |
Jun 14, 2022 | 24.13 | 24.51 | 23.84 | 24.14 | 2,176,029 | +0.19(+0.81%) |
Jun 13, 2022 | 24.45 | 24.62 | 23.68 | 23.95 | 2,140,053 | -1.30(-5.15%) |
Jun 10, 2022 | 25.83 | 26.08 | 25.23 | 25.25 | 1,427,637 | -1.38(-5.18%) |
Jun 09, 2022 | 27.82 | 27.91 | 26.63 | 26.63 | 1,158,785 | -1.28(-4.60%) |
Jun 08, 2022 | 28.42 | 28.42 | 27.82 | 27.91 | 926,957 | -0.78(-2.71%) |
Jun 07, 2022 | 28.13 | 28.71 | 28.00 | 28.69 | 1,117,944 | +0.04(+0.15%) |
Jun 06, 2022 | 28.70 | 29.17 | 28.37 | 28.65 | 697,342 | +0.40(+1.41%) |
Jun 03, 2022 | 28.56 | 28.82 | 28.17 | 28.25 | 726,518 | -0.55(-1.90%) |
Jun 02, 2022 | 28.43 | 28.80 | 28.07 | 28.80 | 835,756 | +0.52(+1.85%) |