Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 30.78 | 31.06 | 30.54 | 30.66 | 1,608,453 | -0.36(-1.17%) |
Apr 27, 2023 | 30.62 | 31.03 | 30.18 | 31.02 | 3,109,516 | +2.04(+7.03%) |
Apr 26, 2023 | 29.40 | 29.52 | 28.84 | 28.98 | 1,106,061 | -0.50(-1.69%) |
Apr 25, 2023 | 29.46 | 29.68 | 29.27 | 29.48 | 978,175 | -0.27(-0.90%) |
Apr 24, 2023 | 30.03 | 30.07 | 29.53 | 29.75 | 586,253 | -0.21(-0.70%) |
Apr 21, 2023 | 30.01 | 30.10 | 29.52 | 29.96 | 723,288 | -0.06(-0.19%) |
Apr 20, 2023 | 30.04 | 30.33 | 29.82 | 30.02 | 1,099,289 | -0.31(-1.01%) |
Apr 19, 2023 | 29.88 | 30.42 | 29.88 | 30.32 | 718,699 | +0.23(+0.76%) |
Apr 18, 2023 | 30.05 | 30.15 | 29.82 | 30.10 | 819,559 | +0.07(+0.22%) |
Apr 17, 2023 | 29.22 | 30.13 | 29.22 | 30.03 | 1,201,520 | +0.38(+1.29%) |
Apr 14, 2023 | 30.20 | 30.30 | 29.37 | 29.65 | 890,396 | -0.07(-0.23%) |
Apr 13, 2023 | 29.22 | 29.86 | 29.03 | 29.71 | 1,473,517 | +0.45(+1.54%) |
Apr 12, 2023 | 29.83 | 30.21 | 29.15 | 29.26 | 1,803,833 | -0.84(-2.80%) |
Apr 11, 2023 | 30.18 | 30.42 | 29.95 | 30.10 | 1,289,333 | -0.05(-0.16%) |
Apr 10, 2023 | 30.12 | 30.46 | 29.93 | 30.15 | 894,189 | +0.08(+0.25%) |
Apr 06, 2023 | 29.78 | 30.18 | 29.74 | 30.08 | 1,116,443 | +0.37(+1.26%) |
Apr 05, 2023 | 29.44 | 29.75 | 29.22 | 29.70 | 1,259,303 | -0.17(-0.58%) |
Apr 04, 2023 | 30.30 | 30.35 | 29.32 | 29.88 | 1,239,610 | -0.37(-1.23%) |
Apr 03, 2023 | 30.24 | 30.61 | 30.05 | 30.25 | 1,277,151 | -0.13(-0.44%) |
Mar 31, 2023 | 29.92 | 30.44 | 29.72 | 30.38 | 1,722,322 | +0.73(+2.45%) |
Mar 30, 2023 | 30.10 | 30.33 | 29.38 | 29.65 | 1,836,341 | -0.15(-0.51%) |
Mar 29, 2023 | 28.78 | 29.84 | 27.89 | 29.81 | 3,267,655 | +0.90(+3.11%) |
Mar 28, 2023 | 28.57 | 29.25 | 28.51 | 28.91 | 2,260,158 | +0.05(+0.17%) |
Mar 27, 2023 | 29.05 | 29.16 | 28.44 | 28.86 | 1,751,121 | +0.70(+2.48%) |
Mar 24, 2023 | 28.04 | 28.17 | 27.13 | 28.16 | 2,666,761 | -0.44(-1.54%) |
Mar 23, 2023 | 29.44 | 29.61 | 28.45 | 28.60 | 2,215,111 | -0.69(-2.35%) |
Mar 22, 2023 | 30.05 | 30.42 | 29.27 | 29.29 | 1,486,052 | -0.73(-2.42%) |
Mar 21, 2023 | 30.18 | 30.45 | 29.98 | 30.02 | 1,346,045 | +0.58(+1.98%) |
Mar 20, 2023 | 29.32 | 29.78 | 29.17 | 29.43 | 1,516,302 | +0.69(+2.40%) |
Mar 17, 2023 | 29.20 | 29.42 | 28.52 | 28.75 | 16,473,571 | -1.12(-3.75%) |
Mar 16, 2023 | 29.19 | 30.21 | 28.72 | 29.87 | 2,489,709 | +0.28(+0.94%) |
Mar 15, 2023 | 29.29 | 29.67 | 28.66 | 29.59 | 2,728,344 | -1.05(-3.44%) |
Mar 14, 2023 | 30.49 | 31.07 | 30.11 | 30.64 | 3,590,437 | +1.46(+5.02%) |
Mar 13, 2023 | 30.49 | 30.51 | 29.02 | 29.18 | 3,317,751 | -2.43(-7.69%) |
Mar 10, 2023 | 32.68 | 32.92 | 31.34 | 31.61 | 1,908,361 | -1.45(-4.37%) |
Mar 09, 2023 | 34.34 | 34.47 | 32.93 | 33.05 | 1,197,431 | -1.37(-3.98%) |
Mar 08, 2023 | 34.37 | 34.70 | 34.20 | 34.42 | 1,152,550 | +0.04(+0.11%) |
Mar 07, 2023 | 35.10 | 35.26 | 34.35 | 34.38 | 1,087,774 | -0.83(-2.36%) |
Mar 06, 2023 | 35.68 | 35.73 | 35.09 | 35.22 | 1,467,735 | -0.54(-1.50%) |
Mar 03, 2023 | 35.47 | 35.84 | 35.16 | 35.75 | 746,783 | +0.20(+0.57%) |
Mar 02, 2023 | 35.43 | 35.75 | 34.96 | 35.55 | 578,450 | -0.29(-0.80%) |
Mar 01, 2023 | 36.08 | 36.31 | 35.73 | 35.84 | 845,278 | -0.34(-0.93%) |
Feb 28, 2023 | 36.22 | 36.51 | 35.78 | 36.17 | 1,234,372 | +0.16(+0.45%) |
Feb 27, 2023 | 36.46 | 36.75 | 35.98 | 36.01 | 684,787 | -0.05(-0.13%) |
Feb 24, 2023 | 35.71 | 36.15 | 35.44 | 36.06 | 880,857 | -0.25(-0.69%) |
Feb 23, 2023 | 36.15 | 36.55 | 35.99 | 36.31 | 1,016,712 | +0.26(+0.72%) |
Feb 22, 2023 | 36.17 | 36.42 | 35.83 | 36.05 | 968,446 | -0.18(-0.50%) |
Feb 21, 2023 | 36.86 | 37.25 | 36.08 | 36.23 | 769,373 | -1.13(-3.02%) |
Feb 17, 2023 | 36.97 | 37.53 | 36.86 | 37.36 | 722,466 | +0.44(+1.19%) |
Feb 16, 2023 | 37.06 | 37.36 | 36.84 | 36.92 | 749,128 | -0.70(-1.86%) |
Feb 15, 2023 | 37.40 | 37.67 | 37.14 | 37.62 | 655,629 | -0.08(-0.20%) |
Feb 14, 2023 | 37.64 | 37.84 | 37.11 | 37.70 | 1,107,483 | -0.16(-0.43%) |
Feb 13, 2023 | 37.15 | 37.87 | 36.99 | 37.86 | 827,799 | +0.72(+1.93%) |
Feb 10, 2023 | 36.83 | 37.33 | 36.69 | 37.14 | 789,601 | +0.13(+0.36%) |
Feb 09, 2023 | 37.60 | 37.97 | 36.99 | 37.01 | 867,148 | -0.43(-1.14%) |
Feb 08, 2023 | 37.33 | 37.84 | 37.27 | 37.43 | 972,941 | -0.28(-0.73%) |
Feb 07, 2023 | 37.22 | 37.90 | 37.19 | 37.71 | 782,249 | +0.20(+0.53%) |
Feb 06, 2023 | 37.22 | 37.56 | 37.15 | 37.51 | 598,584 | -0.13(-0.35%) |
Feb 03, 2023 | 37.22 | 38.03 | 37.15 | 37.64 | 892,135 | -0.20(-0.53%) |
Feb 02, 2023 | 37.60 | 38.64 | 37.42 | 37.84 | 1,142,495 | +0.38(+1.01%) |
Feb 01, 2023 | 36.84 | 37.78 | 36.80 | 37.46 | 950,075 | +0.15(+0.41%) |
Jan 31, 2023 | 36.82 | 37.41 | 36.52 | 37.31 | 1,085,528 | +0.53(+1.45%) |
Jan 30, 2023 | 36.74 | 37.29 | 36.54 | 36.78 | 835,763 | -0.39(-1.05%) |
Jan 27, 2023 | 37.08 | 37.61 | 37.08 | 37.17 | 687,475 | -0.09(-0.23%) |
Jan 26, 2023 | 37.00 | 37.30 | 36.78 | 37.25 | 939,641 | +0.26(+0.69%) |
Jan 25, 2023 | 36.12 | 37.01 | 36.12 | 37.00 | 915,091 | +0.49(+1.35%) |
Jan 24, 2023 | 36.66 | 36.75 | 36.14 | 36.50 | 493,282 | -0.14(-0.39%) |
Jan 23, 2023 | 36.24 | 36.69 | 36.05 | 36.65 | 989,947 | +0.48(+1.34%) |
Jan 20, 2023 | 35.83 | 36.16 | 35.61 | 36.16 | 674,375 | +0.57(+1.60%) |
Jan 19, 2023 | 35.64 | 35.71 | 35.25 | 35.59 | 1,035,681 | -0.47(-1.32%) |
Jan 18, 2023 | 36.37 | 36.82 | 35.92 | 36.07 | 1,017,291 | -0.33(-0.91%) |
Jan 17, 2023 | 36.92 | 37.37 | 36.06 | 36.40 | 1,616,599 | -0.35(-0.96%) |
Jan 13, 2023 | 36.41 | 36.90 | 35.69 | 36.75 | 1,256,402 | +0.20(+0.55%) |
Jan 12, 2023 | 35.85 | 36.82 | 35.61 | 36.55 | 1,241,162 | +0.73(+2.03%) |
Jan 11, 2023 | 35.37 | 36.24 | 35.09 | 35.82 | 1,739,852 | +0.25(+0.71%) |
Jan 10, 2023 | 34.23 | 35.81 | 33.51 | 35.57 | 2,268,213 | +1.29(+3.76%) |
Jan 09, 2023 | 33.81 | 34.72 | 33.81 | 34.28 | 1,754,152 | +0.27(+0.80%) |
Jan 06, 2023 | 34.06 | 34.50 | 33.76 | 34.01 | 2,008,070 | +0.35(+1.03%) |
Jan 05, 2023 | 35.05 | 35.05 | 33.54 | 33.66 | 3,439,312 | -1.46(-4.16%) |
Jan 04, 2023 | 31.35 | 37.05 | 30.88 | 35.12 | 11,840,383 | +4.05(+13.03%) |
Jan 03, 2023 | 31.45 | 31.59 | 30.82 | 31.07 | 1,325,869 | -0.05(-0.18%) |
Dec 30, 2022 | 30.93 | 31.21 | 30.60 | 31.13 | 1,209,828 | -0.26(-0.84%) |
Dec 29, 2022 | 31.38 | 31.57 | 31.20 | 31.39 | 838,345 | +0.21(+0.67%) |
Dec 28, 2022 | 31.27 | 31.53 | 31.12 | 31.18 | 730,521 | -0.24(-0.75%) |
Dec 27, 2022 | 31.83 | 32.01 | 31.40 | 31.42 | 661,629 | -0.31(-0.97%) |
Dec 23, 2022 | 31.39 | 31.77 | 31.29 | 31.73 | 762,823 | +0.36(+1.16%) |
Dec 22, 2022 | 31.64 | 31.77 | 30.76 | 31.37 | 1,581,195 | -1.03(-3.17%) |
Dec 21, 2022 | 32.43 | 32.72 | 32.24 | 32.39 | 878,352 | +0.43(+1.34%) |
Dec 20, 2022 | 31.92 | 32.33 | 31.80 | 31.96 | 687,551 | +0.18(+0.57%) |
Dec 19, 2022 | 31.87 | 32.11 | 31.47 | 31.78 | 973,515 | +0.04(+0.11%) |
Dec 16, 2022 | 31.30 | 31.78 | 30.88 | 31.75 | 2,993,331 | +0.06(+0.20%) |
Dec 15, 2022 | 32.44 | 32.50 | 31.60 | 31.68 | 1,187,680 | -1.23(-3.73%) |
Dec 14, 2022 | 33.51 | 33.69 | 32.77 | 32.91 | 1,014,329 | -0.62(-1.84%) |
Dec 13, 2022 | 33.99 | 34.20 | 33.24 | 33.53 | 1,370,619 | +0.54(+1.65%) |
Dec 12, 2022 | 32.40 | 33.06 | 32.11 | 32.98 | 723,625 | +0.54(+1.65%) |
Dec 09, 2022 | 32.44 | 32.75 | 32.21 | 32.45 | 546,393 | -0.07(-0.22%) |
Dec 08, 2022 | 32.49 | 32.83 | 32.20 | 32.52 | 568,831 | +0.24(+0.73%) |
Dec 07, 2022 | 32.46 | 32.61 | 32.15 | 32.28 | 735,790 | -0.33(-1.00%) |
Dec 06, 2022 | 32.70 | 32.95 | 32.15 | 32.61 | 1,168,993 | -0.16(-0.50%) |
Dec 05, 2022 | 33.94 | 33.94 | 32.47 | 32.77 | 968,150 | -1.49(-4.35%) |
Dec 02, 2022 | 34.13 | 34.44 | 34.11 | 34.26 | 559,392 | -0.26(-0.76%) |
Dec 01, 2022 | 34.46 | 34.67 | 34.09 | 34.53 | 807,445 | +0.03(+0.08%) |
Nov 30, 2022 | 33.84 | 34.51 | 33.35 | 34.50 | 1,566,704 | +0.61(+1.80%) |
Nov 29, 2022 | 33.92 | 34.30 | 33.78 | 33.89 | 721,355 | -0.02(-0.05%) |
Nov 28, 2022 | 34.17 | 34.38 | 33.86 | 33.91 | 633,451 | -0.70(-2.02%) |
Nov 25, 2022 | 34.18 | 34.71 | 34.11 | 34.61 | 268,620 | +0.40(+1.17%) |
Nov 23, 2022 | 34.05 | 34.48 | 33.87 | 34.21 | 574,918 | +0.04(+0.11%) |
Nov 22, 2022 | 33.75 | 34.31 | 33.65 | 34.17 | 753,590 | +0.53(+1.57%) |
Nov 21, 2022 | 33.98 | 34.12 | 33.58 | 33.64 | 1,047,497 | -0.50(-1.46%) |
Nov 18, 2022 | 34.56 | 34.58 | 33.84 | 34.14 | 1,242,794 | +0.27(+0.80%) |
Nov 17, 2022 | 33.17 | 33.88 | 33.12 | 33.87 | 685,968 | +0.11(+0.32%) |
Nov 16, 2022 | 34.04 | 34.23 | 33.55 | 33.76 | 1,251,276 | -0.45(-1.30%) |
Nov 15, 2022 | 34.82 | 34.82 | 33.76 | 34.21 | 1,891,331 | +0.71(+2.11%) |
Nov 14, 2022 | 33.86 | 34.24 | 33.45 | 33.50 | 1,330,895 | -0.60(-1.76%) |
Nov 11, 2022 | 33.24 | 34.23 | 33.09 | 34.10 | 1,812,849 | +1.35(+4.13%) |
Nov 10, 2022 | 31.30 | 32.83 | 31.30 | 32.75 | 1,858,331 | +2.56(+8.47%) |
Nov 09, 2022 | 30.49 | 30.69 | 30.06 | 30.19 | 1,215,206 | -0.62(-2.03%) |
Nov 08, 2022 | 30.75 | 31.04 | 30.36 | 30.81 | 1,144,495 | +0.13(+0.44%) |
Nov 07, 2022 | 30.61 | 30.73 | 30.12 | 30.68 | 1,058,144 | +0.28(+0.91%) |
Nov 04, 2022 | 30.23 | 30.61 | 29.90 | 30.40 | 993,830 | +0.56(+1.88%) |
Nov 03, 2022 | 30.19 | 30.21 | 29.64 | 29.84 | 1,144,051 | -0.71(-2.31%) |
Nov 02, 2022 | 30.21 | 30.54 | 2,041,500 | +0.22(+0.74%) | ||
Nov 01, 2022 | 30.96 | 31.05 | 30.30 | 30.32 | 2,003,812 | -0.39(-1.28%) |
Oct 31, 2022 | 30.55 | 31.03 | 30.40 | 30.71 | 1,336,768 | +0.07(+0.23%) |
Oct 28, 2022 | 30.48 | 30.76 | 30.13 | 30.64 | 1,426,206 | +0.43(+1.42%) |
Oct 27, 2022 | 30.41 | 30.71 | 30.15 | 30.21 | 1,503,248 | +0.20(+0.65%) |
Oct 26, 2022 | 29.88 | 30.56 | 29.78 | 30.02 | 1,242,364 | +0.38(+1.30%) |
Oct 25, 2022 | 29.42 | 29.83 | 29.33 | 29.63 | 1,680,951 | +0.00(+0.00%) |
Oct 24, 2022 | 29.45 | 29.88 | 29.28 | 29.63 | 1,797,653 | +0.31(+1.07%) |
Oct 21, 2022 | 28.52 | 29.39 | 28.30 | 29.32 | 954,470 | +0.87(+3.08%) |
Oct 20, 2022 | 28.89 | 29.03 | 28.38 | 28.45 | 944,453 | -0.44(-1.51%) |
Oct 19, 2022 | 28.80 | 29.07 | 28.35 | 28.88 | 1,498,591 | -0.21(-0.71%) |
Oct 18, 2022 | 28.94 | 29.42 | 28.88 | 29.09 | 1,355,674 | +0.84(+2.97%) |
Oct 17, 2022 | 28.27 | 28.55 | 28.06 | 28.25 | 1,275,549 | +0.72(+2.63%) |
Oct 14, 2022 | 28.56 | 28.78 | 27.46 | 27.53 | 1,752,954 | -0.62(-2.22%) |
Oct 13, 2022 | 27.09 | 28.54 | 26.66 | 28.15 | 1,845,668 | +0.35(+1.25%) |
Oct 12, 2022 | 27.81 | 28.16 | 27.31 | 27.80 | 1,314,566 | -0.03(-0.10%) |
Oct 11, 2022 | 28.20 | 28.31 | 27.39 | 27.83 | 2,378,830 | -0.43(-1.52%) |
Oct 10, 2022 | 28.37 | 28.67 | 28.13 | 28.26 | 1,263,367 | +0.15(+0.54%) |
Oct 07, 2022 | 28.72 | 28.73 | 28.00 | 28.11 | 1,356,374 | -0.88(-3.05%) |
Oct 06, 2022 | 28.98 | 29.29 | 28.80 | 28.99 | 1,311,547 | -0.12(-0.43%) |
Oct 05, 2022 | 28.72 | 29.24 | 28.60 | 29.12 | 1,324,850 | -0.12(-0.43%) |
Oct 04, 2022 | 27.76 | 29.26 | 27.73 | 29.24 | 1,584,941 | +1.86(+6.78%) |
Oct 03, 2022 | 26.60 | 27.64 | 25.99 | 27.39 | 2,151,586 | +1.05(+4.00%) |
Sep 30, 2022 | 26.04 | 26.66 | 25.90 | 26.33 | 2,514,249 | +0.36(+1.37%) |
Sep 29, 2022 | 26.12 | 27.14 | 25.67 | 25.97 | 4,691,573 | -0.56(-2.12%) |
Sep 28, 2022 | 25.93 | 26.80 | 25.90 | 26.54 | 2,113,020 | +0.59(+2.27%) |
Sep 27, 2022 | 26.39 | 26.67 | 25.76 | 25.95 | 1,961,639 | -0.13(-0.51%) |
Sep 26, 2022 | 26.32 | 26.80 | 26.07 | 26.08 | 1,866,099 | -0.68(-2.54%) |
Sep 23, 2022 | 27.15 | 27.27 | 26.25 | 26.76 | 2,538,792 | -0.90(-3.26%) |
Sep 22, 2022 | 28.88 | 28.92 | 27.64 | 27.66 | 1,914,501 | -1.22(-4.23%) |
Sep 21, 2022 | 29.64 | 29.85 | 28.87 | 28.88 | 1,018,826 | -0.43(-1.46%) |
Sep 20, 2022 | 29.69 | 29.74 | 29.19 | 29.31 | 1,164,269 | -0.65(-2.17%) |
Sep 19, 2022 | 28.93 | 29.99 | 28.93 | 29.96 | 1,015,161 | +0.65(+2.22%) |
Sep 16, 2022 | 29.45 | 29.45 | 28.89 | 29.31 | 5,190,166 | -0.48(-1.62%) |
Sep 15, 2022 | 29.52 | 30.28 | 29.31 | 29.80 | 1,900,474 | +0.37(+1.27%) |
Sep 14, 2022 | 29.76 | 29.79 | 28.99 | 29.42 | 1,476,230 | +0.00(+0.00%) |
Sep 13, 2022 | 29.73 | 29.89 | 29.19 | 29.42 | 1,229,512 | -0.94(-3.09%) |
Sep 12, 2022 | 30.59 | 30.76 | 30.27 | 30.36 | 1,617,986 | -0.04(-0.15%) |
Sep 09, 2022 | 29.95 | 30.51 | 29.93 | 30.40 | 915,257 | +0.70(+2.34%) |
Sep 08, 2022 | 28.87 | 29.74 | 28.68 | 29.71 | 988,759 | +0.65(+2.24%) |
Sep 07, 2022 | 28.23 | 29.14 | 28.10 | 29.05 | 1,072,878 | +0.59(+2.07%) |
Sep 06, 2022 | 28.58 | 29.06 | 27.96 | 28.47 | 1,447,321 | +0.35(+1.24%) |
Sep 02, 2022 | 28.83 | 29.07 | 28.01 | 28.12 | 974,056 | -0.33(-1.16%) |
Sep 01, 2022 | 28.37 | 28.49 | 27.89 | 28.45 | 1,215,907 | -0.20(-0.69%) |
Aug 31, 2022 | 28.86 | 28.86 | 28.38 | 28.64 | 1,189,163 | +0.02(+0.06%) |
Aug 30, 2022 | 28.99 | 29.01 | 28.33 | 28.63 | 1,019,623 | -0.10(-0.34%) |
Aug 29, 2022 | 28.59 | 29.06 | 28.34 | 28.72 | 841,407 | -0.20(-0.68%) |
Aug 26, 2022 | 30.29 | 30.29 | 28.89 | 28.92 | 1,112,987 | -1.15(-3.83%) |
Aug 25, 2022 | 29.94 | 30.20 | 29.85 | 30.07 | 627,955 | +0.36(+1.20%) |
Aug 24, 2022 | 29.72 | 30.06 | 29.47 | 29.71 | 836,238 | +0.15(+0.51%) |
Aug 23, 2022 | 29.53 | 29.95 | 29.53 | 29.56 | 940,672 | +0.12(+0.42%) |
Aug 22, 2022 | 29.88 | 29.92 | 29.30 | 29.44 | 960,588 | -0.99(-3.26%) |
Aug 19, 2022 | 31.13 | 31.16 | 30.29 | 30.43 | 1,236,365 | -0.96(-3.04%) |
Aug 18, 2022 | 31.29 | 31.43 | 31.04 | 31.38 | 638,055 | +0.16(+0.51%) |
Aug 17, 2022 | 30.74 | 31.40 | 30.71 | 31.22 | 761,487 | +0.08(+0.26%) |
Aug 16, 2022 | 31.18 | 31.44 | 31.03 | 31.14 | 1,516,046 | -0.11(-0.34%) |
Aug 15, 2022 | 30.77 | 31.36 | 30.73 | 31.25 | 879,260 | +0.13(+0.43%) |
Aug 12, 2022 | 30.81 | 31.13 | 30.56 | 31.12 | 516,773 | +0.57(+1.87%) |
Aug 11, 2022 | 30.56 | 30.79 | 30.44 | 30.54 | 887,763 | +0.35(+1.14%) |
Aug 10, 2022 | 29.88 | 30.43 | 29.61 | 30.20 | 643,603 | +0.81(+2.74%) |
Aug 09, 2022 | 29.31 | 29.51 | 29.19 | 29.39 | 686,182 | +0.12(+0.39%) |
Aug 08, 2022 | 29.40 | 29.61 | 29.20 | 29.28 | 708,322 | +0.10(+0.33%) |
Aug 05, 2022 | 29.06 | 29.37 | 29.01 | 29.18 | 1,043,221 | -0.04(-0.12%) |
Aug 04, 2022 | 29.04 | 29.31 | 28.98 | 29.22 | 1,137,947 | +0.18(+0.61%) |
Aug 03, 2022 | 29.03 | 29.32 | 28.92 | 29.04 | 1,246,672 | +0.36(+1.27%) |
Aug 02, 2022 | 28.53 | 28.85 | 28.39 | 28.68 | 1,403,049 | -0.20(-0.70%) |
Aug 01, 2022 | 28.53 | 28.94 | 28.36 | 28.88 | 1,261,379 | +0.06(+0.21%) |
Jul 29, 2022 | 28.60 | 29.19 | 28.55 | 28.82 | 1,962,271 | +0.19(+0.68%) |
Jul 28, 2022 | 28.20 | 28.99 | 28.08 | 28.62 | 1,868,938 | +0.44(+1.57%) |
Jul 27, 2022 | 28.00 | 28.44 | 27.63 | 28.18 | 1,504,331 | +0.94(+3.44%) |
Jul 26, 2022 | 27.03 | 27.77 | 27.03 | 27.24 | 1,611,735 | -0.16(-0.58%) |
Jul 25, 2022 | 27.71 | 27.78 | 27.31 | 27.40 | 1,604,961 | -0.22(-0.80%) |
Jul 22, 2022 | 27.51 | 27.84 | 27.32 | 27.62 | 1,895,150 | +0.18(+0.64%) |
Jul 21, 2022 | 26.87 | 27.54 | 26.59 | 27.45 | 2,043,168 | +0.54(+2.01%) |
Jul 20, 2022 | 25.96 | 26.97 | 25.92 | 26.91 | 2,824,925 | +1.03(+3.97%) |
Jul 19, 2022 | 25.09 | 26.05 | 25.03 | 25.88 | 2,684,190 | +1.07(+4.32%) |
Jul 18, 2022 | 25.39 | 25.63 | 24.68 | 24.81 | 1,279,742 | -0.27(-1.06%) |
Jul 15, 2022 | 24.84 | 25.27 | 24.58 | 25.08 | 1,296,805 | +0.77(+3.17%) |
Jul 14, 2022 | 24.29 | 24.49 | 23.86 | 24.31 | 1,162,679 | -0.50(-2.00%) |
Jul 13, 2022 | 24.56 | 24.86 | 24.09 | 24.80 | 1,195,309 | -0.12(-0.46%) |
Jul 12, 2022 | 24.70 | 25.55 | 24.66 | 24.92 | 1,217,483 | +0.08(+0.32%) |
Jul 11, 2022 | 24.77 | 24.85 | 24.37 | 24.84 | 1,139,640 | -0.10(-0.39%) |
Jul 08, 2022 | 25.22 | 25.30 | 24.76 | 24.93 | 862,537 | -0.04(-0.14%) |
Jul 07, 2022 | 24.78 | 25.08 | 24.62 | 24.97 | 1,703,178 | +0.44(+1.80%) |
Jul 06, 2022 | 24.79 | 24.97 | 24.18 | 24.53 | 1,322,315 | -0.49(-1.95%) |
Jul 05, 2022 | 24.16 | 25.02 | 23.67 | 25.01 | 1,379,167 | +0.30(+1.22%) |
Jul 01, 2022 | 24.22 | 24.88 | 23.86 | 24.71 | 1,466,491 | +0.27(+1.12%) |
Jun 30, 2022 | 24.11 | 24.72 | 23.67 | 24.44 | 1,676,501 | -0.25(-1.00%) |
Jun 29, 2022 | 24.83 | 24.99 | 24.37 | 24.69 | 2,368,327 | -0.31(-1.24%) |
Jun 28, 2022 | 24.60 | 25.74 | 24.29 | 25.00 | 2,300,583 | +0.26(+1.04%) |
Jun 27, 2022 | 24.79 | 25.01 | 24.54 | 24.74 | 1,841,904 | +0.12(+0.47%) |
Jun 24, 2022 | 24.08 | 24.77 | 23.88 | 24.63 | 2,963,450 | +0.85(+3.57%) |
Jun 23, 2022 | 23.86 | 24.10 | 23.38 | 23.78 | 1,154,830 | -0.19(-0.81%) |
Jun 22, 2022 | 23.47 | 24.15 | 23.47 | 23.97 | 1,920,155 | +0.04(+0.18%) |
Jun 21, 2022 | 24.19 | 24.24 | 23.48 | 23.93 | 2,078,917 | +0.52(+2.23%) |
Jun 17, 2022 | 23.26 | 23.84 | 22.94 | 23.40 | 3,277,572 | +0.11(+0.49%) |
Jun 16, 2022 | 23.72 | 23.87 | 22.90 | 23.29 | 2,205,899 | -1.33(-5.39%) |
Jun 15, 2022 | 24.46 | 25.13 | 24.30 | 24.62 | 2,654,519 | +0.47(+1.94%) |
Jun 14, 2022 | 24.13 | 24.51 | 23.85 | 24.15 | 2,175,759 | +0.19(+0.81%) |
Jun 13, 2022 | 24.45 | 24.63 | 23.69 | 23.95 | 2,139,787 | -1.30(-5.15%) |
Jun 10, 2022 | 25.84 | 26.09 | 25.24 | 25.25 | 1,427,459 | -1.38(-5.18%) |
Jun 09, 2022 | 27.83 | 27.92 | 26.63 | 26.63 | 1,158,641 | -1.28(-4.60%) |
Jun 08, 2022 | 28.42 | 28.42 | 27.83 | 27.92 | 926,842 | -0.78(-2.71%) |
Jun 07, 2022 | 28.14 | 28.71 | 28.01 | 28.70 | 1,117,805 | +0.04(+0.15%) |
Jun 06, 2022 | 28.70 | 29.17 | 28.38 | 28.65 | 697,255 | +0.40(+1.41%) |
Jun 03, 2022 | 28.56 | 28.82 | 28.17 | 28.25 | 726,428 | -0.55(-1.90%) |
Jun 02, 2022 | 28.43 | 28.81 | 28.08 | 28.80 | 835,652 | +0.52(+1.85%) |
Jun 01, 2022 | 29.01 | 29.04 | 27.74 | 28.28 | 1,615,449 | -0.94(-3.21%) |
May 31, 2022 | 28.88 | 29.43 | 28.67 | 29.22 | 1,677,701 | +0.06(+0.21%) |
May 27, 2022 | 28.76 | 29.18 | 28.67 | 29.16 | 839,669 | +0.46(+1.60%) |
May 26, 2022 | 28.13 | 28.71 | 28.13 | 28.70 | 1,355,897 | +0.94(+3.38%) |
May 25, 2022 | 26.79 | 28.03 | 26.66 | 27.76 | 1,477,162 | +0.82(+3.06%) |
May 24, 2022 | 27.30 | 27.39 | 26.29 | 26.93 | 1,648,316 | -0.69(-2.50%) |
May 23, 2022 | 27.17 | 27.90 | 26.99 | 27.62 | 1,666,583 | +0.81(+3.04%) |
May 20, 2022 | 27.27 | 27.44 | 26.02 | 26.81 | 1,476,140 | -0.27(-0.98%) |
May 19, 2022 | 26.91 | 27.46 | 26.67 | 27.08 | 857,755 | -0.30(-1.10%) |
May 18, 2022 | 28.14 | 28.25 | 27.16 | 27.38 | 954,729 | -1.09(-3.82%) |
May 17, 2022 | 27.78 | 28.49 | 27.68 | 28.47 | 1,165,642 | +1.40(+5.16%) |
May 16, 2022 | 27.18 | 27.37 | 26.58 | 27.07 | 962,594 | -0.09(-0.33%) |
May 13, 2022 | 26.93 | 27.63 | 26.93 | 27.16 | 1,659,294 | +0.73(+2.78%) |
May 12, 2022 | 26.68 | 27.02 | 25.76 | 26.42 | 2,272,774 | -0.34(-1.28%) |
May 11, 2022 | 27.53 | 28.09 | 26.68 | 26.76 | 1,992,040 | -0.78(-2.83%) |
May 10, 2022 | 28.25 | 28.68 | 27.17 | 27.54 | 2,053,459 | -0.51(-1.81%) |
May 09, 2022 | 27.72 | 28.31 | 27.26 | 28.05 | 1,806,694 | -0.06(-0.22%) |
May 06, 2022 | 28.47 | 28.62 | 27.82 | 28.11 | 2,851,706 | -0.51(-1.78%) |
May 05, 2022 | 28.73 | 29.05 | 28.00 | 28.62 | 1,414,784 | -0.57(-1.95%) |
May 04, 2022 | 28.73 | 29.21 | 28.02 | 29.19 | 1,454,698 | +0.73(+2.55%) |
May 03, 2022 | 28.10 | 28.78 | 28.04 | 28.46 | 2,187,730 | +0.55(+1.98%) |