Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 33.47 | 33.83 | 33.26 | 33.82 | 8,591,574 | +0.06(+0.17%) |
Jan 30, 2023 | 34.11 | 34.16 | 33.75 | 33.77 | 7,202,458 | -0.14(-0.41%) |
Jan 27, 2023 | 34.00 | 34.16 | 33.74 | 33.91 | 9,046,946 | +0.07(+0.19%) |
Jan 26, 2023 | 33.34 | 33.93 | 33.21 | 33.84 | 13,047,363 | +0.94(+2.87%) |
Jan 25, 2023 | 32.67 | 32.93 | 32.45 | 32.90 | 8,613,946 | -0.05(-0.14%) |
Jan 24, 2023 | 32.79 | 32.98 | 32.49 | 32.94 | 7,043,499 | -0.27(-0.82%) |
Jan 23, 2023 | 33.14 | 33.42 | 33.03 | 33.21 | 6,581,695 | +0.07(+0.23%) |
Jan 20, 2023 | 32.97 | 33.14 | 32.86 | 33.14 | 12,598,377 | -0.04(-0.11%) |
Jan 19, 2023 | 32.82 | 33.35 | 32.77 | 33.18 | 8,927,478 | +0.19(+0.57%) |
Jan 18, 2023 | 33.77 | 33.82 | 32.98 | 32.99 | 9,304,621 | -0.33(-0.98%) |
Jan 17, 2023 | 33.20 | 33.49 | 33.16 | 33.32 | 7,184,493 | +0.12(+0.37%) |
Jan 13, 2023 | 33.05 | 33.21 | 32.91 | 33.20 | 7,750,499 | +0.23(+0.71%) |
Jan 12, 2023 | 32.79 | 33.26 | 32.57 | 32.96 | 9,570,996 | +0.25(+0.77%) |
Jan 11, 2023 | 32.59 | 32.72 | 32.36 | 32.71 | 7,576,997 | +0.18(+0.55%) |
Jan 10, 2023 | 32.50 | 32.61 | 32.22 | 32.53 | 6,971,781 | +0.07(+0.23%) |
Jan 09, 2023 | 32.80 | 32.91 | 32.30 | 32.46 | 8,387,669 | +0.29(+0.90%) |
Jan 06, 2023 | 31.92 | 32.30 | 31.75 | 32.17 | 7,343,659 | +0.52(+1.65%) |
Jan 05, 2023 | 31.35 | 31.73 | 31.33 | 31.65 | 6,894,168 | +0.11(+0.36%) |
Jan 04, 2023 | 31.55 | 31.80 | 31.31 | 31.53 | 8,025,473 | -0.50(-1.57%) |
Jan 03, 2023 | 32.67 | 32.85 | 31.82 | 32.04 | 8,533,803 | -0.57(-1.75%) |
Dec 30, 2022 | 32.23 | 32.64 | 32.18 | 32.61 | 5,166,490 | +0.21(+0.66%) |
Dec 29, 2022 | 32.24 | 32.53 | 32.20 | 32.39 | 5,229,181 | +0.11(+0.35%) |
Dec 28, 2022 | 33.07 | 33.07 | 32.20 | 32.28 | 5,604,597 | -0.43(-1.31%) |
Dec 27, 2022 | 32.67 | 32.82 | 32.56 | 32.71 | 4,633,975 | +0.03(+0.09%) |
Dec 23, 2022 | 32.33 | 32.72 | 32.24 | 32.68 | 5,561,594 | +0.56(+1.74%) |
Dec 22, 2022 | 32.38 | 32.48 | 31.71 | 32.12 | 6,696,861 | -0.58(-1.77%) |
Dec 21, 2022 | 32.42 | 32.82 | 32.20 | 32.70 | 8,717,713 | +0.89(+2.79%) |
Dec 20, 2022 | 31.75 | 32.02 | 31.61 | 31.81 | 5,660,809 | +0.12(+0.38%) |
Dec 19, 2022 | 31.95 | 32.00 | 31.55 | 31.69 | 8,047,967 | +0.25(+0.80%) |
Dec 16, 2022 | 31.16 | 31.49 | 30.94 | 31.44 | 11,174,844 | -0.56(-1.75%) |
Dec 15, 2022 | 32.23 | 32.34 | 31.74 | 32.00 | 7,593,282 | -0.49(-1.49%) |
Dec 14, 2022 | 32.70 | 32.83 | 32.34 | 32.49 | 7,769,230 | -0.20(-0.60%) |
Dec 13, 2022 | 32.59 | 32.82 | 32.48 | 32.68 | 9,914,685 | +0.85(+2.67%) |
Dec 12, 2022 | 31.56 | 31.97 | 31.50 | 31.83 | 6,303,624 | +0.36(+1.16%) |
Dec 09, 2022 | 31.62 | 31.89 | 31.43 | 31.47 | 6,761,280 | -0.21(-0.65%) |
Dec 08, 2022 | 32.28 | 32.36 | 31.55 | 31.67 | 9,454,927 | +0.02(+0.06%) |
Dec 07, 2022 | 31.91 | 32.20 | 31.53 | 31.66 | 10,729,377 | -0.43(-1.34%) |
Dec 06, 2022 | 32.37 | 32.79 | 31.96 | 32.09 | 13,807,898 | -0.59(-1.80%) |
Dec 05, 2022 | 33.41 | 33.56 | 32.49 | 32.67 | 7,674,496 | -0.34(-1.02%) |
Dec 02, 2022 | 32.79 | 33.12 | 32.78 | 33.01 | 8,135,916 | -0.34(-1.01%) |
Dec 01, 2022 | 33.60 | 33.70 | 33.27 | 33.35 | 7,552,814 | -0.17(-0.50%) |
Nov 30, 2022 | 33.62 | 33.71 | 33.07 | 33.51 | 14,203,829 | +0.55(+1.67%) |
Nov 29, 2022 | 32.86 | 33.36 | 32.84 | 32.96 | 8,787,451 | +0.54(+1.67%) |
Nov 28, 2022 | 32.33 | 32.77 | 32.14 | 32.42 | 8,012,616 | -0.50(-1.53%) |
Nov 25, 2022 | 32.86 | 33.14 | 32.79 | 32.93 | 3,756,499 | +0.27(+0.83%) |
Nov 23, 2022 | 32.56 | 32.72 | 32.38 | 32.65 | 10,242,244 | +0.08(+0.26%) |
Nov 22, 2022 | 32.09 | 32.63 | 31.93 | 32.57 | 16,358,243 | +1.64(+5.31%) |
Nov 21, 2022 | 30.89 | 30.97 | 30.15 | 30.93 | 11,355,261 | -0.85(-2.67%) |
Nov 18, 2022 | 31.52 | 31.86 | 31.21 | 31.78 | 7,197,216 | -0.29(-0.90%) |
Nov 17, 2022 | 31.66 | 32.07 | 31.47 | 32.07 | 10,298,649 | +0.35(+1.12%) |
Nov 16, 2022 | 32.08 | 32.16 | 31.62 | 31.71 | 9,403,793 | +0.06(+0.18%) |
Nov 15, 2022 | 31.74 | 31.92 | 31.53 | 31.66 | 11,000,038 | +0.34(+1.07%) |
Nov 14, 2022 | 31.35 | 31.68 | 31.30 | 31.32 | 7,190,928 | -0.27(-0.86%) |
Nov 11, 2022 | 31.66 | 31.77 | 31.38 | 31.59 | 11,155,026 | +0.83(+2.70%) |
Nov 10, 2022 | 31.03 | 31.05 | 30.48 | 30.76 | 11,626,879 | +0.92(+3.07%) |
Nov 09, 2022 | 30.41 | 30.56 | 29.79 | 29.84 | 12,317,697 | -0.96(-3.12%) |
Nov 08, 2022 | 30.94 | 31.06 | 30.56 | 30.80 | 9,738,876 | -0.55(-1.75%) |
Nov 07, 2022 | 31.41 | 31.54 | 31.23 | 31.35 | 9,841,722 | +0.37(+1.21%) |
Nov 04, 2022 | 30.97 | 31.14 | 30.68 | 30.98 | 12,007,205 | +0.80(+2.66%) |
Nov 03, 2022 | 29.73 | 30.30 | 29.65 | 30.17 | 9,022,071 | +0.26(+0.85%) |
Nov 02, 2022 | 30.37 | 29.88 | 29.92 | 12,192,328 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.63 | 30.68 | 30.21 | 30.32 | 12,217,091 | -0.07(-0.24%) |
Oct 31, 2022 | 29.84 | 30.48 | 29.80 | 30.39 | 11,356,433 | +0.12(+0.39%) |
Oct 28, 2022 | 30.19 | 30.29 | 29.84 | 30.27 | 12,366,240 | -0.07(-0.24%) |
Oct 27, 2022 | 30.54 | 30.74 | 30.27 | 30.35 | 13,977,527 | +0.84(+2.85%) |
Oct 26, 2022 | 29.19 | 29.67 | 29.15 | 29.51 | 11,764,855 | +0.21(+0.72%) |
Oct 25, 2022 | 29.25 | 29.38 | 29.11 | 29.30 | 8,620,559 | +0.26(+0.88%) |
Oct 24, 2022 | 28.87 | 29.37 | 28.77 | 29.04 | 12,607,635 | +0.40(+1.40%) |
Oct 21, 2022 | 28.11 | 28.69 | 28.03 | 28.64 | 12,361,087 | +0.37(+1.29%) |
Oct 20, 2022 | 28.44 | 28.71 | 28.15 | 28.27 | 9,048,184 | +0.05(+0.19%) |
Oct 19, 2022 | 27.83 | 28.29 | 27.79 | 28.22 | 10,672,827 | +0.38(+1.38%) |
Oct 18, 2022 | 28.06 | 28.13 | 27.38 | 27.84 | 12,227,639 | +0.00(+0.00%) |
Oct 17, 2022 | 27.88 | 28.24 | 27.84 | 27.84 | 9,288,195 | +0.14(+0.49%) |
Oct 14, 2022 | 28.42 | 28.46 | 27.67 | 27.70 | 11,545,376 | -0.75(-2.63%) |
Oct 13, 2022 | 27.42 | 28.59 | 27.42 | 28.45 | 13,390,017 | +1.10(+4.01%) |
Oct 12, 2022 | 27.18 | 27.47 | 26.98 | 27.35 | 10,058,377 | +0.13(+0.47%) |
Oct 11, 2022 | 27.43 | 27.79 | 27.16 | 27.22 | 9,653,276 | -0.49(-1.78%) |
Oct 10, 2022 | 28.16 | 28.32 | 27.69 | 27.72 | 9,735,223 | -0.67(-2.35%) |
Oct 07, 2022 | 28.55 | 28.79 | 28.22 | 28.38 | 12,089,637 | -0.05(-0.19%) |
Oct 06, 2022 | 27.78 | 28.50 | 27.76 | 28.44 | 18,028,002 | -0.22(-0.76%) |
Oct 05, 2022 | 28.29 | 28.76 | 28.09 | 28.66 | 13,683,407 | +0.09(+0.32%) |
Oct 04, 2022 | 27.85 | 28.60 | 27.80 | 28.57 | 12,425,420 | +1.08(+3.92%) |
Oct 03, 2022 | 27.24 | 27.61 | 27.17 | 27.49 | 10,735,271 | +1.42(+5.43%) |
Sep 30, 2022 | 26.06 | 26.55 | 25.98 | 26.07 | 8,553,042 | -0.18(-0.70%) |
Sep 29, 2022 | 25.90 | 26.31 | 25.59 | 26.26 | 11,925,448 | +0.17(+0.67%) |
Sep 28, 2022 | 25.23 | 26.16 | 25.14 | 26.08 | 13,409,628 | +0.92(+3.67%) |
Sep 27, 2022 | 25.42 | 25.62 | 25.02 | 25.16 | 15,227,465 | +0.26(+1.06%) |
Sep 26, 2022 | 25.41 | 25.74 | 24.84 | 24.90 | 19,180,820 | -0.75(-2.92%) |
Sep 23, 2022 | 26.54 | 26.58 | 25.52 | 25.64 | 19,423,078 | -2.47(-8.80%) |
Sep 22, 2022 | 28.54 | 28.69 | 28.12 | 28.12 | 9,646,171 | +0.25(+0.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.87 | 27.87 | 8,625,458 | -0.44(-1.55%) |
Sep 20, 2022 | 28.47 | 28.48 | 28.17 | 28.31 | 7,923,816 | +0.09(+0.32%) |
Sep 19, 2022 | 27.72 | 28.25 | 27.66 | 28.22 | 5,500,046 | -0.10(-0.35%) |
Sep 16, 2022 | 28.56 | 28.59 | 28.04 | 28.32 | 8,697,953 | -0.45(-1.56%) |
Sep 15, 2022 | 28.72 | 28.92 | 28.63 | 28.77 | 10,554,867 | -0.53(-1.81%) |
Sep 14, 2022 | 29.21 | 29.56 | 29.07 | 29.30 | 8,418,839 | +0.28(+0.98%) |
Sep 13, 2022 | 28.98 | 29.37 | 28.88 | 29.01 | 11,108,066 | -0.33(-1.12%) |
Sep 12, 2022 | 29.34 | 29.61 | 29.20 | 29.34 | 8,455,559 | +0.40(+1.39%) |
Sep 09, 2022 | 28.72 | 28.98 | 28.61 | 28.94 | 9,481,994 | +0.90(+3.22%) |
Sep 08, 2022 | 27.80 | 28.12 | 27.72 | 28.04 | 10,643,324 | +0.03(+0.10%) |
Sep 07, 2022 | 27.84 | 28.04 | 27.58 | 28.01 | 11,888,815 | -0.42(-1.48%) |
Sep 06, 2022 | 28.79 | 28.86 | 28.33 | 28.43 | 10,429,807 | +0.00(+0.00%) |
Sep 02, 2022 | 28.89 | 28.96 | 28.32 | 28.43 | 13,184,886 | +0.49(+1.77%) |
Sep 01, 2022 | 27.87 | 28.05 | 27.58 | 27.94 | 9,609,221 | -0.23(-0.81%) |
Aug 31, 2022 | 27.59 | 28.47 | 27.51 | 28.16 | 15,536,329 | -0.53(-1.85%) |
Aug 30, 2022 | 28.92 | 28.96 | 28.51 | 28.69 | 12,973,244 | -0.96(-3.23%) |
Aug 29, 2022 | 29.16 | 29.94 | 29.14 | 29.65 | 7,833,408 | +0.13(+0.43%) |
Aug 26, 2022 | 29.86 | 30.03 | 29.44 | 29.53 | 10,403,109 | -0.31(-1.04%) |
Aug 25, 2022 | 29.82 | 29.96 | 29.68 | 29.84 | 7,660,618 | +0.35(+1.18%) |
Aug 24, 2022 | 29.26 | 29.58 | 29.14 | 29.49 | 9,737,277 | -0.24(-0.80%) |
Aug 23, 2022 | 29.40 | 29.87 | 29.37 | 29.73 | 11,168,242 | +0.77(+2.65%) |
Aug 22, 2022 | 28.79 | 29.03 | 28.56 | 28.96 | 11,581,578 | +0.18(+0.63%) |
Aug 19, 2022 | 29.07 | 29.16 | 28.74 | 28.78 | 18,170,888 | -0.37(-1.28%) |
Aug 18, 2022 | 28.91 | 29.18 | 28.84 | 29.15 | 10,143,948 | +0.58(+2.01%) |
Aug 17, 2022 | 28.34 | 28.70 | 28.11 | 28.58 | 10,444,544 | +0.33(+1.16%) |
Aug 16, 2022 | 28.36 | 28.51 | 28.17 | 28.25 | 9,348,803 | -0.03(-0.10%) |
Aug 15, 2022 | 27.80 | 28.31 | 27.65 | 28.27 | 8,896,655 | -0.65(-2.24%) |
Aug 12, 2022 | 28.59 | 28.95 | 28.43 | 28.92 | 8,556,239 | +0.23(+0.80%) |
Aug 11, 2022 | 28.62 | 28.83 | 28.46 | 28.69 | 12,171,665 | +0.90(+3.22%) |
Aug 10, 2022 | 27.98 | 27.98 | 27.56 | 27.80 | 13,001,498 | +0.21(+0.75%) |
Aug 09, 2022 | 27.71 | 27.87 | 27.50 | 27.59 | 10,596,941 | +0.37(+1.36%) |
Aug 08, 2022 | 27.38 | 27.48 | 27.11 | 27.22 | 10,723,670 | +0.45(+1.69%) |
Aug 05, 2022 | 26.24 | 27.02 | 26.24 | 26.77 | 13,590,524 | +0.28(+1.06%) |
Aug 04, 2022 | 27.02 | 27.04 | 26.46 | 26.49 | 15,986,649 | -0.31(-1.15%) |
Aug 03, 2022 | 27.27 | 27.28 | 26.72 | 26.80 | 14,982,486 | +0.30(+1.12%) |
Aug 02, 2022 | 27.08 | 27.18 | 26.49 | 26.50 | 18,866,608 | +0.28(+1.07%) |
Aug 01, 2022 | 26.17 | 26.27 | 25.94 | 26.22 | 15,481,134 | -0.30(-1.12%) |
Jul 29, 2022 | 25.99 | 26.56 | 25.99 | 26.52 | 15,725,215 | +0.82(+3.20%) |
Jul 28, 2022 | 25.71 | 25.80 | 25.29 | 25.70 | 14,908,092 | -0.26(-1.01%) |
Jul 27, 2022 | 25.59 | 26.05 | 25.34 | 25.96 | 10,821,558 | +0.62(+2.46%) |
Jul 26, 2022 | 25.59 | 25.66 | 25.18 | 25.34 | 8,926,168 | -0.05(-0.18%) |
Jul 25, 2022 | 25.06 | 25.38 | 24.87 | 25.38 | 9,818,423 | +0.51(+2.07%) |
Jul 22, 2022 | 24.92 | 25.16 | 24.65 | 24.87 | 12,080,508 | -0.21(-0.83%) |
Jul 21, 2022 | 24.57 | 25.11 | 24.46 | 25.07 | 10,429,922 | -0.32(-1.28%) |
Jul 20, 2022 | 25.34 | 25.48 | 25.09 | 25.40 | 11,061,299 | +0.07(+0.29%) |
Jul 19, 2022 | 24.84 | 25.38 | 24.83 | 25.33 | 11,688,208 | +0.66(+2.67%) |
Jul 18, 2022 | 25.09 | 25.23 | 24.57 | 24.67 | 11,483,442 | +0.60(+2.51%) |
Jul 15, 2022 | 24.10 | 24.18 | 23.77 | 24.06 | 10,109,612 | +0.58(+2.46%) |
Jul 14, 2022 | 23.15 | 23.50 | 22.89 | 23.48 | 16,195,099 | -0.89(-3.67%) |
Jul 13, 2022 | 24.07 | 24.62 | 24.04 | 24.38 | 10,215,140 | +0.12(+0.48%) |
Jul 12, 2022 | 24.11 | 24.38 | 23.97 | 24.26 | 13,717,216 | -0.52(-2.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.45 | 24.78 | 11,236,182 | -0.34(-1.36%) |
Jul 08, 2022 | 25.59 | 25.69 | 24.94 | 25.13 | 12,648,373 | +0.05(+0.22%) |
Jul 07, 2022 | 25.22 | 25.35 | 24.92 | 25.07 | 18,303,820 | +0.96(+3.97%) |
Jul 06, 2022 | 24.25 | 24.53 | 23.49 | 24.12 | 15,418,468 | -0.39(-1.58%) |
Jul 05, 2022 | 24.74 | 24.78 | 23.94 | 24.50 | 19,204,152 | -1.02(-4.00%) |
Jul 01, 2022 | 25.23 | 25.57 | 24.64 | 25.52 | 13,201,378 | -0.06(-0.25%) |
Jun 30, 2022 | 25.71 | 25.75 | 25.21 | 25.59 | 13,819,178 | -0.38(-1.46%) |
Jun 29, 2022 | 26.72 | 26.82 | 25.91 | 25.97 | 17,048,800 | -0.27(-1.03%) |
Jun 28, 2022 | 26.47 | 26.65 | 25.98 | 26.24 | 14,956,613 | +0.33(+1.29%) |
Jun 27, 2022 | 25.86 | 26.22 | 25.72 | 25.90 | 12,028,576 | +0.42(+1.67%) |
Jun 24, 2022 | 25.43 | 25.75 | 25.16 | 25.48 | 13,691,912 | +0.79(+3.18%) |
Jun 23, 2022 | 25.51 | 25.51 | 24.42 | 24.69 | 15,171,134 | -0.66(-2.60%) |
Jun 22, 2022 | 25.32 | 25.66 | 25.13 | 25.35 | 13,880,283 | -0.93(-3.54%) |
Jun 21, 2022 | 26.34 | 26.42 | 26.01 | 26.28 | 15,446,915 | +1.23(+4.90%) |
Jun 17, 2022 | 26.27 | 26.45 | 24.99 | 25.06 | 26,453,616 | -1.64(-6.15%) |
Jun 16, 2022 | 26.86 | 27.09 | 26.58 | 26.70 | 17,670,924 | -1.30(-4.64%) |
Jun 15, 2022 | 28.21 | 28.33 | 27.34 | 28.00 | 12,028,900 | +0.14(+0.52%) |
Jun 14, 2022 | 28.47 | 28.79 | 27.52 | 27.85 | 12,862,566 | -0.32(-1.15%) |
Jun 13, 2022 | 28.39 | 28.60 | 27.58 | 28.18 | 18,432,916 | -1.12(-3.82%) |
Jun 10, 2022 | 29.33 | 29.47 | 29.03 | 29.30 | 13,495,100 | -0.96(-3.16%) |
Jun 09, 2022 | 30.63 | 30.72 | 30.25 | 30.25 | 8,827,992 | -0.54(-1.76%) |
Jun 08, 2022 | 30.61 | 30.96 | 30.47 | 30.80 | 10,768,612 | -0.06(-0.20%) |
Jun 07, 2022 | 30.06 | 30.87 | 30.04 | 30.86 | 15,358,967 | +0.98(+3.29%) |
Jun 06, 2022 | 29.97 | 30.11 | 29.78 | 29.87 | 7,478,599 | +0.11(+0.36%) |
Jun 03, 2022 | 29.59 | 29.82 | 29.55 | 29.77 | 9,044,388 | +0.14(+0.49%) |
Jun 02, 2022 | 29.22 | 29.78 | 29.13 | 29.62 | 8,432,604 | +0.12(+0.40%) |
Jun 01, 2022 | 29.53 | 29.65 | 29.04 | 29.50 | 10,916,933 | +0.29(+0.99%) |
May 31, 2022 | 29.82 | 29.97 | 29.18 | 29.22 | 14,811,907 | -0.17(-0.58%) |
May 27, 2022 | 29.25 | 29.48 | 29.10 | 29.39 | 9,309,068 | -0.10(-0.34%) |
May 26, 2022 | 29.40 | 29.71 | 29.37 | 29.49 | 11,767,220 | +0.27(+0.93%) |
May 25, 2022 | 29.01 | 29.27 | 28.85 | 29.22 | 10,460,620 | +0.26(+0.90%) |
May 24, 2022 | 28.68 | 29.04 | 28.48 | 28.95 | 11,654,073 | -0.03(-0.09%) |
May 23, 2022 | 28.88 | 29.18 | 28.76 | 28.98 | 13,981,344 | +0.75(+2.65%) |
May 20, 2022 | 28.31 | 28.70 | 27.76 | 28.23 | 14,068,973 | +0.23(+0.81%) |
May 19, 2022 | 27.57 | 28.33 | 27.57 | 28.01 | 13,757,845 | -0.07(-0.26%) |
May 18, 2022 | 28.77 | 28.94 | 27.93 | 28.08 | 12,416,748 | -0.33(-1.18%) |
May 17, 2022 | 28.48 | 28.60 | 28.23 | 28.41 | 11,868,284 | +0.42(+1.48%) |
May 16, 2022 | 27.64 | 28.24 | 27.62 | 28.00 | 18,586,036 | +0.48(+1.74%) |
May 13, 2022 | 27.07 | 27.64 | 27.06 | 27.52 | 15,550,245 | +0.79(+2.97%) |
May 12, 2022 | 26.76 | 26.81 | 26.11 | 26.73 | 18,915,354 | -0.55(-2.02%) |
May 11, 2022 | 27.77 | 28.11 | 27.23 | 27.28 | 16,636,985 | +0.30(+1.10%) |
May 10, 2022 | 27.28 | 27.47 | 26.40 | 26.98 | 17,661,230 | +0.19(+0.71%) |
May 09, 2022 | 27.85 | 27.86 | 26.72 | 26.79 | 20,989,750 | -1.97(-6.84%) |
May 06, 2022 | 28.63 | 28.79 | 28.30 | 28.76 | 19,007,342 | +0.58(+2.05%) |
May 05, 2022 | 28.57 | 28.64 | 27.79 | 28.18 | 18,552,410 | -0.57(-1.98%) |
May 04, 2022 | 28.48 | 28.81 | 28.08 | 28.75 | 17,030,914 | +0.60(+2.15%) |
May 03, 2022 | 27.35 | 28.25 | 27.29 | 28.14 | 21,363,972 | +2.09(+8.04%) |
May 02, 2022 | 25.77 | 26.06 | 25.41 | 26.05 | 14,237,461 | +0.13(+0.49%) |
Apr 29, 2022 | 26.45 | 26.64 | 25.89 | 25.92 | 17,025,854 | -0.57(-2.15%) |
Apr 28, 2022 | 26.06 | 26.55 | 25.67 | 26.49 | 15,396,239 | +0.68(+2.62%) |
Apr 27, 2022 | 25.69 | 25.96 | 25.48 | 25.81 | 14,762,501 | +0.23(+0.88%) |
Apr 26, 2022 | 25.53 | 26.09 | 25.52 | 25.59 | 15,382,697 | -0.34(-1.32%) |
Apr 25, 2022 | 26.00 | 26.08 | 25.20 | 25.93 | 20,116,460 | -1.04(-3.85%) |
Apr 22, 2022 | 27.54 | 27.78 | 26.87 | 26.97 | 13,669,030 | -0.84(-3.02%) |
Apr 21, 2022 | 28.55 | 28.64 | 27.71 | 27.81 | 10,343,261 | -0.53(-1.88%) |
Apr 20, 2022 | 28.27 | 28.42 | 28.10 | 28.34 | 9,675,761 | -0.01(-0.03%) |
Apr 19, 2022 | 28.29 | 28.66 | 28.17 | 28.35 | 10,083,116 | +0.14(+0.51%) |
Apr 18, 2022 | 28.29 | 28.39 | 28.02 | 28.21 | 8,285,130 | -0.04(-0.13%) |
Apr 14, 2022 | 28.19 | 28.36 | 28.05 | 28.24 | 9,680,033 | +0.07(+0.26%) |
Apr 13, 2022 | 28.05 | 28.21 | 27.93 | 28.17 | 10,533,323 | +0.60(+2.19%) |
Apr 12, 2022 | 27.68 | 28.03 | 27.55 | 27.56 | 12,047,257 | +0.51(+1.90%) |
Apr 11, 2022 | 27.49 | 27.52 | 26.98 | 27.05 | 11,433,400 | -0.45(-1.64%) |
Apr 08, 2022 | 27.00 | 27.59 | 27.00 | 27.50 | 17,165,724 | +0.55(+2.04%) |
Apr 07, 2022 | 26.98 | 27.09 | 26.47 | 26.95 | 15,576,891 | +0.24(+0.91%) |
Apr 06, 2022 | 27.08 | 27.18 | 26.57 | 26.71 | 14,363,085 | -0.10(-0.37%) |
Apr 05, 2022 | 27.16 | 27.35 | 26.68 | 26.81 | 21,685,442 | -0.08(-0.30%) |
Apr 04, 2022 | 27.08 | 27.10 | 26.73 | 26.89 | 14,734,401 | -0.05(-0.17%) |
Apr 01, 2022 | 26.67 | 26.96 | 26.58 | 26.93 | 11,306,253 | +0.40(+1.50%) |
Mar 31, 2022 | 26.83 | 27.00 | 26.52 | 26.54 | 14,868,399 | -0.60(-2.23%) |
Mar 30, 2022 | 27.02 | 27.38 | 26.97 | 27.14 | 16,349,180 | +0.42(+1.55%) |
Mar 29, 2022 | 26.40 | 26.77 | 26.15 | 26.73 | 17,281,294 | -0.29(-1.07%) |
Mar 28, 2022 | 27.27 | 27.28 | 26.91 | 27.01 | 16,471,497 | -1.01(-3.61%) |
Mar 25, 2022 | 27.61 | 28.19 | 27.60 | 28.02 | 18,748,536 | +0.28(+1.01%) |
Mar 24, 2022 | 27.98 | 28.04 | 27.62 | 27.74 | 11,557,977 | -0.02(-0.06%) |
Mar 23, 2022 | 27.53 | 27.94 | 27.43 | 27.76 | 23,587,748 | +0.98(+3.67%) |
Mar 22, 2022 | 27.00 | 27.00 | 26.48 | 26.78 | 11,957,367 | -0.12(-0.44%) |
Mar 21, 2022 | 26.54 | 26.96 | 26.54 | 26.90 | 15,123,961 | +0.96(+3.69%) |
Mar 18, 2022 | 25.87 | 26.04 | 25.61 | 25.94 | 18,025,696 | -0.27(-1.03%) |
Mar 17, 2022 | 26.15 | 26.38 | 26.00 | 26.21 | 20,719,928 | +0.39(+1.50%) |
Mar 16, 2022 | 25.62 | 25.83 | 25.40 | 25.82 | 19,568,434 | +0.51(+2.00%) |
Mar 15, 2022 | 24.92 | 25.57 | 24.64 | 25.32 | 17,287,722 | +0.17(+0.68%) |
Mar 14, 2022 | 25.16 | 25.35 | 24.77 | 25.15 | 21,531,428 | -0.37(-1.45%) |
Mar 11, 2022 | 25.61 | 25.95 | 25.45 | 25.52 | 21,664,744 | -0.69(-2.62%) |
Mar 10, 2022 | 26.07 | 26.29 | 25.76 | 26.20 | 22,642,336 | +0.00(+0.00%) |
Mar 09, 2022 | 26.26 | 26.66 | 25.92 | 26.20 | 27,140,000 | -0.65(-2.42%) |
Mar 08, 2022 | 26.57 | 27.32 | 26.25 | 26.85 | 37,541,044 | +1.13(+4.39%) |
Mar 07, 2022 | 25.61 | 25.93 | 25.24 | 25.72 | 29,156,942 | +0.44(+1.75%) |
Mar 04, 2022 | 25.29 | 25.44 | 24.87 | 25.28 | 25,433,728 | -0.66(-2.54%) |
Mar 03, 2022 | 26.34 | 26.61 | 25.84 | 25.94 | 20,741,842 | -1.24(-4.55%) |
Mar 02, 2022 | 26.91 | 27.37 | 26.78 | 27.18 | 31,673,598 | +1.46(+5.69%) |
Mar 01, 2022 | 25.98 | 26.47 | 25.43 | 25.71 | 27,534,532 | -0.65(-2.47%) |
Feb 28, 2022 | 25.75 | 26.49 | 25.56 | 26.36 | 41,921,160 | -1.37(-4.95%) |
Feb 25, 2022 | 27.13 | 27.75 | 27.27 | 27.74 | 24,786,754 | +1.41(+5.35%) |
Feb 24, 2022 | 26.86 | 27.09 | 25.73 | 26.33 | 44,259,656 | -1.77(-6.30%) |
Feb 23, 2022 | 28.17 | 28.34 | 27.98 | 28.10 | 13,205,928 | +0.06(+0.23%) |
Feb 22, 2022 | 28.67 | 28.77 | 27.81 | 28.03 | 18,107,190 | -0.64(-2.23%) |
Feb 18, 2022 | 28.67 | 0 | -0.47(-1.61%) | |||
Feb 17, 2022 | 29.32 | 29.41 | 28.88 | 29.14 | 13,849,328 | +0.12(+0.43%) |
Feb 16, 2022 | 29.01 | 29.48 | 28.97 | 29.02 | 17,118,334 | +0.29(+0.99%) |
Feb 15, 2022 | 28.58 | 28.86 | 28.10 | 28.73 | 22,149,912 | -0.26(-0.89%) |
Feb 14, 2022 | 29.60 | 29.63 | 28.73 | 28.99 | 23,060,906 | -0.70(-2.35%) |
Feb 11, 2022 | 29.99 | 30.52 | 29.62 | 29.69 | 33,180,940 | +0.15(+0.51%) |
Feb 10, 2022 | 29.48 | 30.03 | 29.42 | 29.54 | 14,572,834 | +0.06(+0.21%) |
Feb 09, 2022 | 29.73 | 30.11 | 29.41 | 29.48 | 19,761,398 | +0.16(+0.55%) |
Feb 08, 2022 | 29.90 | 29.98 | 28.84 | 29.31 | 22,040,996 | -0.47(-1.59%) |
Feb 07, 2022 | 29.21 | 30.01 | 29.09 | 29.79 | 17,505,472 | +0.41(+1.40%) |
Feb 04, 2022 | 29.23 | 29.65 | 29.21 | 29.38 | 18,972,356 | +0.65(+2.27%) |
Feb 03, 2022 | 28.65 | 28.89 | 28.72 | 14,830,121 | +0.17(+0.59%) | |
Feb 02, 2022 | 28.41 | 28.61 | 28.25 | 28.56 | 13,175,774 | +0.18(+0.63%) |