Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 29.13 | 29.23 | 29.09 | 29.13 | 4,100,467 | -0.35(-1.18%) |
May 05, 2023 | 29.36 | 29.49 | 29.29 | 29.48 | 2,651,962 | -0.14(-0.46%) |
May 04, 2023 | 29.58 | 29.91 | 29.57 | 29.62 | 6,980,918 | -0.23(-0.78%) |
May 03, 2023 | 29.77 | 29.92 | 29.60 | 29.85 | 4,857,600 | +0.16(+0.55%) |
May 02, 2023 | 29.25 | 29.68 | 29.21 | 29.68 | 4,872,155 | +0.66(+2.26%) |
May 01, 2023 | 29.56 | 29.59 | 28.93 | 29.03 | 7,040,125 | -0.76(-2.54%) |
Apr 28, 2023 | 29.73 | 29.86 | 29.64 | 29.79 | 3,462,780 | +0.41(+1.41%) |
Apr 27, 2023 | 29.48 | 29.50 | 29.31 | 29.37 | 2,603,968 | -0.27(-0.91%) |
Apr 26, 2023 | 29.89 | 29.99 | 29.60 | 29.64 | 4,926,978 | -0.28(-0.93%) |
Apr 25, 2023 | 29.77 | 29.96 | 29.76 | 29.92 | 2,761,162 | +0.42(+1.44%) |
Apr 24, 2023 | 29.40 | 29.53 | 29.36 | 29.50 | 1,963,591 | +0.25(+0.86%) |
Apr 21, 2023 | 29.48 | 29.52 | 29.21 | 29.25 | 2,197,201 | -0.14(-0.49%) |
Apr 20, 2023 | 29.36 | 29.48 | 29.33 | 29.39 | 2,352,006 | +0.22(+0.76%) |
Apr 19, 2023 | 29.11 | 29.21 | 29.01 | 29.17 | 3,004,664 | -0.03(-0.10%) |
Apr 18, 2023 | 29.09 | 29.30 | 29.09 | 29.20 | 3,614,864 | +0.10(+0.33%) |
Apr 17, 2023 | 29.27 | 29.29 | 29.08 | 29.10 | 5,657,265 | -0.32(-1.08%) |
Apr 14, 2023 | 29.51 | 29.56 | 29.36 | 29.42 | 4,487,572 | -0.30(-1.00%) |
Apr 13, 2023 | 29.96 | 30.04 | 29.65 | 29.72 | 7,275,227 | -0.17(-0.58%) |
Apr 12, 2023 | 29.97 | 30.00 | 29.63 | 29.89 | 3,194,003 | -0.03(-0.10%) |
Apr 11, 2023 | 29.96 | 29.96 | 29.81 | 29.92 | 1,691,751 | +0.03(+0.10%) |
Apr 10, 2023 | 30.10 | 30.12 | 29.82 | 29.89 | 2,201,339 | -0.43(-1.43%) |
Apr 06, 2023 | 30.29 | 30.42 | 30.29 | 30.32 | 1,610,220 | +0.05(+0.16%) |
Apr 05, 2023 | 30.15 | 30.31 | 30.06 | 30.28 | 6,935,515 | +0.31(+1.03%) |
Apr 04, 2023 | 29.58 | 30.12 | 29.58 | 29.97 | 7,404,953 | +0.17(+0.58%) |
Apr 03, 2023 | 29.61 | 29.93 | 29.55 | 29.80 | 4,154,530 | +0.14(+0.48%) |
Mar 31, 2023 | 29.40 | 29.71 | 29.33 | 29.65 | 11,008,183 | +0.38(+1.31%) |
Mar 30, 2023 | 29.15 | 29.32 | 29.12 | 29.27 | 7,236,264 | +0.13(+0.46%) |
Mar 29, 2023 | 28.97 | 29.17 | 28.96 | 29.14 | 5,015,518 | -0.06(-0.20%) |
Mar 28, 2023 | 29.13 | 29.23 | 29.07 | 29.19 | 3,323,941 | +0.03(+0.10%) |
Mar 27, 2023 | 29.36 | 29.51 | 29.15 | 29.16 | 4,324,481 | -0.61(-2.06%) |
Mar 24, 2023 | 29.87 | 29.95 | 29.65 | 29.78 | 3,973,748 | +0.11(+0.36%) |
Mar 23, 2023 | 29.40 | 29.71 | 29.28 | 29.67 | 6,394,320 | +0.05(+0.16%) |
Mar 22, 2023 | 29.16 | 29.66 | 29.12 | 29.63 | 5,330,223 | +0.38(+1.31%) |
Mar 21, 2023 | 29.31 | 29.38 | 29.14 | 29.24 | 3,176,544 | -0.26(-0.88%) |
Mar 20, 2023 | 29.78 | 29.78 | 29.44 | 29.50 | 6,611,499 | -0.24(-0.81%) |
Mar 17, 2023 | 29.69 | 29.99 | 29.66 | 29.74 | 5,678,681 | +0.39(+1.34%) |
Mar 16, 2023 | 29.92 | 30.08 | 29.31 | 29.35 | 9,747,264 | -0.26(-0.88%) |
Mar 15, 2023 | 29.74 | 29.99 | 29.39 | 29.61 | 8,585,862 | +0.58(+1.98%) |
Mar 14, 2023 | 29.34 | 29.44 | 28.97 | 29.03 | 8,888,598 | -0.46(-1.56%) |
Mar 13, 2023 | 30.02 | 30.28 | 29.29 | 29.49 | 10,313,461 | +0.14(+0.49%) |
Mar 10, 2023 | 28.96 | 29.39 | 28.96 | 29.35 | 7,688,836 | +0.92(+3.24%) |
Mar 09, 2023 | 28.28 | 28.54 | 28.23 | 28.42 | 8,753,236 | +0.09(+0.30%) |
Mar 08, 2023 | 28.50 | 28.65 | 28.25 | 28.34 | 4,869,754 | +0.03(+0.10%) |
Mar 07, 2023 | 28.27 | 28.48 | 28.11 | 28.31 | 4,680,765 | +0.13(+0.48%) |
Mar 06, 2023 | 28.44 | 28.46 | 28.14 | 28.18 | 2,260,500 | -0.17(-0.61%) |
Mar 03, 2023 | 28.12 | 28.35 | 28.02 | 28.35 | 5,046,307 | +0.61(+2.22%) |
Mar 02, 2023 | 27.66 | 27.80 | 27.60 | 27.73 | 4,799,525 | -0.25(-0.89%) |
Mar 01, 2023 | 28.13 | 28.18 | 27.91 | 27.98 | 3,365,362 | -0.31(-1.09%) |
Feb 28, 2023 | 28.00 | 28.29 | 27.95 | 28.29 | 4,891,337 | +0.11(+0.37%) |
Feb 27, 2023 | 28.21 | 28.31 | 28.12 | 28.19 | 3,933,034 | +0.08(+0.27%) |
Feb 24, 2023 | 28.24 | 28.31 | 28.01 | 28.11 | 3,665,139 | -0.36(-1.28%) |
Feb 23, 2023 | 28.27 | 28.53 | 28.27 | 28.47 | 5,030,833 | +0.26(+0.92%) |
Feb 22, 2023 | 28.16 | 28.32 | 28.16 | 28.21 | 3,994,985 | +0.22(+0.79%) |
Feb 21, 2023 | 28.17 | 28.21 | 27.98 | 27.99 | 31,978,000 | -0.53(-1.85%) |
Feb 17, 2023 | 28.19 | 28.52 | 28.17 | 28.52 | 3,526,843 | +0.20(+0.71%) |
Feb 16, 2023 | 28.43 | 28.48 | 28.26 | 28.32 | 6,889,852 | -0.37(-1.30%) |
Feb 15, 2023 | 28.81 | 28.91 | 28.55 | 28.69 | 3,557,484 | -0.24(-0.83%) |
Feb 14, 2023 | 28.99 | 29.13 | 28.70 | 28.93 | 5,387,197 | -0.08(-0.26%) |
Feb 13, 2023 | 28.85 | 29.04 | 28.83 | 29.01 | 4,616,963 | +0.22(+0.77%) |
Feb 10, 2023 | 29.04 | 29.04 | 28.72 | 28.79 | 5,907,655 | -0.29(-0.99%) |
Feb 09, 2023 | 29.56 | 29.59 | 29.04 | 29.08 | 15,728,349 | -0.24(-0.82%) |
Feb 08, 2023 | 29.21 | 29.34 | 29.04 | 29.32 | 5,955,407 | +0.11(+0.39%) |
Feb 07, 2023 | 29.28 | 29.50 | 29.18 | 29.20 | 4,526,581 | -0.21(-0.72%) |
Feb 06, 2023 | 29.37 | 29.51 | 29.35 | 29.41 | 2,263,671 | -0.22(-0.74%) |
Feb 03, 2023 | 29.64 | 29.74 | 29.48 | 29.63 | 3,219,207 | -0.44(-1.47%) |
Feb 02, 2023 | 30.25 | 30.34 | 30.02 | 30.07 | 6,186,038 | +0.02(+0.06%) |
Feb 01, 2023 | 29.88 | 30.14 | 29.58 | 30.05 | 5,655,844 | +0.33(+1.12%) |
Jan 31, 2023 | 29.68 | 29.73 | 29.38 | 29.72 | 4,374,560 | +0.24(+0.81%) |
Jan 30, 2023 | 29.51 | 29.70 | 29.45 | 29.48 | 3,381,641 | -0.11(-0.39%) |
Jan 27, 2023 | 29.44 | 29.63 | 29.42 | 29.60 | 3,593,563 | -0.06(-0.19%) |
Jan 26, 2023 | 29.71 | 29.83 | 29.53 | 29.65 | 6,043,190 | -0.15(-0.51%) |
Jan 25, 2023 | 29.77 | 29.90 | 29.60 | 29.81 | 2,774,809 | +0.07(+0.22%) |
Jan 24, 2023 | 29.46 | 29.79 | 29.27 | 29.74 | 3,722,150 | +0.38(+1.30%) |
Jan 23, 2023 | 29.31 | 29.47 | 29.30 | 29.36 | 4,416,088 | -0.11(-0.36%) |
Jan 20, 2023 | 29.66 | 29.72 | 29.44 | 29.46 | 4,390,537 | -0.47(-1.56%) |
Jan 19, 2023 | 29.96 | 30.03 | 29.79 | 29.93 | 4,763,230 | -0.16(-0.54%) |
Jan 18, 2023 | 30.04 | 30.11 | 29.72 | 30.09 | 5,776,798 | +0.69(+2.34%) |
Jan 17, 2023 | 29.30 | 29.55 | 29.29 | 29.41 | 4,674,470 | -0.17(-0.58%) |
Jan 13, 2023 | 29.67 | 29.85 | 29.48 | 29.58 | 3,280,330 | -0.26(-0.87%) |
Jan 12, 2023 | 29.35 | 29.85 | 29.04 | 29.84 | 4,510,332 | +0.54(+1.83%) |
Jan 11, 2023 | 29.13 | 29.31 | 29.05 | 29.30 | 12,177,386 | +0.40(+1.39%) |
Jan 10, 2023 | 29.03 | 29.09 | 28.77 | 28.90 | 5,198,958 | -0.43(-1.47%) |
Jan 09, 2023 | 28.99 | 29.38 | 28.96 | 29.33 | 2,658,285 | +0.14(+0.49%) |
Jan 06, 2023 | 28.55 | 29.21 | 28.53 | 29.19 | 4,509,600 | +0.50(+1.73%) |
Jan 05, 2023 | 28.34 | 28.69 | 28.31 | 28.69 | 2,925,291 | +0.11(+0.40%) |
Jan 04, 2023 | 28.70 | 28.74 | 28.44 | 28.57 | 4,655,231 | +0.35(+1.25%) |
Jan 03, 2023 | 28.41 | 28.46 | 28.07 | 28.22 | 3,722,325 | +0.48(+1.72%) |
Dec 30, 2022 | 27.80 | 27.98 | 27.69 | 27.74 | 5,931,323 | -0.28(-0.99%) |
Dec 29, 2022 | 27.80 | 28.10 | 27.80 | 28.02 | 2,303,592 | +0.29(+1.03%) |
Dec 28, 2022 | 28.00 | 28.03 | 27.68 | 27.73 | 3,568,819 | -0.15(-0.55%) |
Dec 27, 2022 | 27.96 | 28.12 | 27.85 | 27.89 | 4,170,756 | -0.50(-1.75%) |
Dec 23, 2022 | 28.49 | 28.55 | 28.35 | 28.38 | 4,329,854 | -0.39(-1.36%) |
Dec 22, 2022 | 28.77 | 28.88 | 28.70 | 28.77 | 4,357,901 | +0.03(+0.10%) |
Dec 21, 2022 | 28.91 | 28.94 | 28.58 | 28.75 | 4,450,425 | +0.05(+0.17%) |
Dec 20, 2022 | 28.69 | 28.80 | 28.62 | 28.70 | 2,113,768 | -0.50(-1.70%) |
Dec 19, 2022 | 29.31 | 29.31 | 29.09 | 29.20 | 3,948,092 | -0.44(-1.50%) |
Dec 16, 2022 | 29.48 | 29.82 | 29.42 | 29.64 | 3,177,108 | -0.29(-0.96%) |
Dec 15, 2022 | 29.93 | 30.12 | 29.87 | 29.93 | 5,388,282 | +0.12(+0.42%) |
Dec 14, 2022 | 29.68 | 29.84 | 29.49 | 29.80 | 6,986,357 | +0.13(+0.45%) |
Dec 13, 2022 | 30.03 | 30.04 | 29.62 | 29.67 | 6,063,769 | +0.29(+0.97%) |
Dec 12, 2022 | 29.70 | 29.74 | 29.27 | 29.38 | 4,674,721 | +0.10(+0.33%) |
Dec 09, 2022 | 29.70 | 29.74 | 29.29 | 29.29 | 7,287,250 | -0.70(-2.32%) |
Dec 08, 2022 | 29.89 | 30.07 | 29.83 | 29.98 | 5,827,160 | -0.10(-0.35%) |
Dec 07, 2022 | 29.83 | 30.15 | 29.79 | 30.09 | 6,167,314 | +0.61(+2.07%) |
Dec 06, 2022 | 29.37 | 29.58 | 29.29 | 29.48 | 4,740,618 | +0.32(+1.11%) |
Dec 05, 2022 | 29.21 | 29.23 | 28.97 | 29.15 | 4,384,481 | -0.38(-1.29%) |
Dec 02, 2022 | 29.10 | 29.54 | 28.90 | 29.54 | 5,823,911 | +0.31(+1.08%) |
Dec 01, 2022 | 28.59 | 29.23 | 28.56 | 29.22 | 8,818,462 | +0.83(+2.92%) |
Nov 30, 2022 | 28.11 | 28.41 | 28.05 | 28.39 | 7,554,886 | +0.19(+0.67%) |
Nov 29, 2022 | 28.24 | 28.43 | 28.18 | 28.20 | 5,632,955 | -0.30(-1.07%) |
Nov 28, 2022 | 28.61 | 28.66 | 28.37 | 28.50 | 6,161,790 | +0.08(+0.27%) |
Nov 25, 2022 | 28.34 | 28.44 | 28.31 | 28.43 | 4,459,011 | -0.06(-0.20%) |
Nov 23, 2022 | 28.22 | 28.50 | 28.20 | 28.49 | 6,902,137 | +0.42(+1.49%) |
Nov 22, 2022 | 27.86 | 28.11 | 27.84 | 28.07 | 12,869,739 | +0.35(+1.27%) |
Nov 21, 2022 | 27.88 | 27.92 | 27.64 | 27.72 | 8,181,350 | +0.09(+0.31%) |
Nov 18, 2022 | 27.83 | 27.92 | 27.59 | 27.63 | 6,177,807 | -0.15(-0.55%) |
Nov 17, 2022 | 27.76 | 27.84 | 27.64 | 27.78 | 5,753,499 | -0.28(-0.98%) |
Nov 16, 2022 | 27.71 | 28.07 | 27.64 | 28.06 | 6,626,531 | +0.55(+2.01%) |
Nov 15, 2022 | 27.26 | 27.51 | 27.22 | 27.51 | 4,447,060 | +0.41(+1.51%) |
Nov 14, 2022 | 27.15 | 27.17 | 26.95 | 27.10 | 3,863,180 | -0.08(-0.28%) |
Nov 11, 2022 | 27.08 | 27.29 | 27.04 | 27.17 | 2,005,191 | -0.08(-0.28%) |
Nov 10, 2022 | 26.85 | 27.30 | 26.82 | 27.25 | 7,032,566 | +0.99(+3.77%) |
Nov 09, 2022 | 26.08 | 26.37 | 26.04 | 26.26 | 8,839,287 | +0.08(+0.29%) |
Nov 08, 2022 | 26.06 | 26.34 | 26.05 | 26.18 | 5,067,053 | +0.28(+1.06%) |
Nov 07, 2022 | 26.28 | 26.30 | 25.90 | 25.91 | 2,750,227 | -0.25(-0.95%) |
Nov 04, 2022 | 26.37 | 26.50 | 26.14 | 26.16 | 4,094,370 | -0.39(-1.47%) |
Nov 03, 2022 | 26.36 | 26.67 | 26.33 | 26.55 | 23,786,508 | -0.13(-0.50%) |
Nov 02, 2022 | 26.80 | 26.56 | 26.68 | 6,951,961 | -0.10(-0.36%) | |
Nov 01, 2022 | 26.96 | 26.98 | 26.66 | 26.77 | 2,886,246 | +0.22(+0.82%) |
Oct 31, 2022 | 26.61 | 26.69 | 26.30 | 26.56 | 4,727,494 | -0.19(-0.71%) |
Oct 28, 2022 | 26.75 | 26.94 | 26.64 | 26.75 | 2,717,015 | -0.20(-0.74%) |
Oct 27, 2022 | 26.78 | 27.03 | 26.61 | 26.94 | 6,449,865 | +0.28(+1.03%) |
Oct 26, 2022 | 26.51 | 26.75 | 26.51 | 26.67 | 4,909,711 | +0.34(+1.30%) |
Oct 25, 2022 | 26.20 | 26.38 | 26.17 | 26.33 | 7,397,044 | +0.67(+2.63%) |
Oct 24, 2022 | 25.73 | 25.91 | 25.49 | 25.65 | 6,883,032 | -0.18(-0.70%) |
Oct 21, 2022 | 25.79 | 26.01 | 25.65 | 25.83 | 9,151,593 | -0.43(-1.63%) |
Oct 20, 2022 | 26.53 | 26.62 | 26.22 | 26.26 | 4,401,784 | -0.40(-1.49%) |
Oct 19, 2022 | 26.85 | 26.90 | 26.63 | 26.66 | 4,220,233 | -0.49(-1.82%) |
Oct 18, 2022 | 27.06 | 27.17 | 26.76 | 27.15 | 4,410,458 | +0.10(+0.39%) |
Oct 17, 2022 | 27.36 | 27.48 | 27.03 | 27.05 | 5,348,151 | -0.13(-0.49%) |
Oct 14, 2022 | 27.59 | 27.59 | 27.10 | 27.18 | 3,061,700 | -0.19(-0.69%) |
Oct 13, 2022 | 27.10 | 27.62 | 27.09 | 27.37 | 4,174,257 | -0.24(-0.86%) |
Oct 12, 2022 | 27.33 | 27.65 | 27.31 | 27.61 | 6,421,136 | +0.11(+0.41%) |
Oct 11, 2022 | 27.47 | 27.76 | 27.28 | 27.49 | 10,071,942 | +0.12(+0.45%) |
Oct 10, 2022 | 27.63 | 27.67 | 27.21 | 27.37 | 1,543,201 | -0.40(-1.44%) |
Oct 07, 2022 | 27.70 | 27.93 | 27.63 | 27.77 | 3,640,217 | -0.26(-0.91%) |
Oct 06, 2022 | 28.17 | 28.23 | 27.90 | 28.03 | 6,549,912 | -0.11(-0.40%) |
Oct 05, 2022 | 28.23 | 28.24 | 27.94 | 28.14 | 4,754,840 | -0.30(-1.07%) |
Oct 04, 2022 | 28.60 | 28.74 | 28.40 | 28.44 | 7,840,059 | -0.07(-0.23%) |
Oct 03, 2022 | 28.50 | 28.73 | 28.34 | 28.51 | 5,644,812 | +0.45(+1.61%) |
Sep 30, 2022 | 28.53 | 28.66 | 28.01 | 28.06 | 8,956,267 | -0.33(-1.17%) |
Sep 29, 2022 | 28.17 | 28.50 | 28.16 | 28.39 | 5,034,180 | -0.16(-0.56%) |
Sep 28, 2022 | 28.23 | 28.57 | 28.07 | 28.55 | 5,287,407 | +0.91(+3.29%) |
Sep 27, 2022 | 28.10 | 28.17 | 27.64 | 27.64 | 5,294,534 | -0.71(-2.50%) |
Sep 26, 2022 | 28.79 | 28.79 | 28.22 | 28.35 | 6,003,392 | -0.57(-1.96%) |
Sep 23, 2022 | 28.79 | 29.07 | 28.61 | 28.92 | 9,780,986 | +0.15(+0.53%) |
Sep 22, 2022 | 28.93 | 28.96 | 28.65 | 28.77 | 8,345,722 | -0.75(-2.53%) |
Sep 21, 2022 | 29.18 | 29.52 | 28.98 | 29.52 | 4,172,730 | +0.45(+1.56%) |
Sep 20, 2022 | 28.92 | 29.20 | 28.85 | 29.06 | 3,705,134 | -0.27(-0.94%) |
Sep 19, 2022 | 29.23 | 29.46 | 29.21 | 29.34 | 2,774,298 | +0.04(+0.13%) |
Sep 16, 2022 | 29.27 | 29.51 | 29.21 | 29.30 | 5,404,899 | -0.19(-0.64%) |
Sep 15, 2022 | 29.48 | 29.57 | 29.41 | 29.49 | 2,894,782 | -0.06(-0.19%) |
Sep 14, 2022 | 29.39 | 29.61 | 29.34 | 29.54 | 3,030,085 | +0.08(+0.26%) |
Sep 13, 2022 | 29.20 | 29.49 | 29.14 | 29.47 | 3,313,346 | +0.03(+0.10%) |
Sep 12, 2022 | 29.74 | 29.81 | 29.32 | 29.44 | 9,403,968 | -0.22(-0.73%) |
Sep 09, 2022 | 29.69 | 29.79 | 29.51 | 29.66 | 1,575,565 | +0.06(+0.19%) |
Sep 08, 2022 | 29.82 | 29.97 | 29.60 | 29.60 | 6,577,265 | -0.28(-0.95%) |
Sep 07, 2022 | 29.66 | 29.95 | 29.64 | 29.88 | 6,343,163 | +0.46(+1.58%) |
Sep 06, 2022 | 29.80 | 29.81 | 29.42 | 29.42 | 3,635,857 | -0.72(-2.39%) |
Sep 02, 2022 | 30.01 | 30.22 | 29.95 | 30.14 | 4,961,980 | +0.17(+0.57%) |
Sep 01, 2022 | 30.04 | 30.12 | 29.81 | 29.97 | 3,516,937 | -0.52(-1.71%) |
Aug 31, 2022 | 30.69 | 30.84 | 30.41 | 30.49 | 6,650,103 | -0.25(-0.83%) |
Aug 30, 2022 | 30.66 | 30.90 | 30.57 | 30.75 | 3,111,985 | +0.06(+0.18%) |
Aug 29, 2022 | 30.77 | 30.79 | 30.58 | 30.69 | 1,315,869 | -0.26(-0.85%) |
Aug 26, 2022 | 30.64 | 31.06 | 30.57 | 30.95 | 4,220,031 | +0.19(+0.61%) |
Aug 25, 2022 | 30.40 | 30.82 | 28.77 | 30.76 | 29,898,860 | +0.41(+1.34%) |
Aug 24, 2022 | 30.43 | 30.51 | 30.26 | 30.36 | 5,670,933 | -0.22(-0.71%) |
Aug 23, 2022 | 30.60 | 30.93 | 30.50 | 30.58 | 2,567,904 | -0.14(-0.46%) |
Aug 22, 2022 | 30.81 | 30.83 | 30.61 | 30.72 | 2,191,994 | -0.12(-0.40%) |
Aug 19, 2022 | 30.90 | 30.93 | 30.77 | 30.84 | 6,454,111 | -0.49(-1.57%) |
Aug 18, 2022 | 31.34 | 31.52 | 31.27 | 31.33 | 3,194,461 | +0.08(+0.24%) |
Aug 17, 2022 | 31.37 | 31.37 | 31.17 | 31.26 | 2,448,771 | -0.36(-1.14%) |
Aug 16, 2022 | 31.42 | 31.61 | 31.17 | 31.61 | 1,552,067 | +0.11(+0.36%) |
Aug 15, 2022 | 31.69 | 31.78 | 31.48 | 31.50 | 1,621,250 | +0.02(+0.06%) |
Aug 12, 2022 | 31.37 | 31.48 | 31.20 | 31.48 | 1,738,108 | +0.30(+0.97%) |
Aug 11, 2022 | 31.78 | 31.82 | 31.10 | 31.18 | 10,859,722 | -0.66(-2.08%) |
Aug 10, 2022 | 32.00 | 32.29 | 31.76 | 31.84 | 8,073,087 | -0.19(-0.59%) |
Aug 09, 2022 | 32.00 | 32.14 | 31.94 | 32.03 | 4,558,114 | -0.10(-0.32%) |
Aug 08, 2022 | 31.98 | 32.19 | 31.97 | 32.13 | 2,521,123 | +0.43(+1.34%) |
Aug 05, 2022 | 31.82 | 31.85 | 31.56 | 31.71 | 3,949,378 | -0.72(-2.21%) |
Aug 04, 2022 | 32.33 | 32.49 | 32.25 | 32.43 | 9,130,714 | -0.01(-0.03%) |
Aug 03, 2022 | 31.86 | 32.45 | 31.65 | 32.44 | 6,915,645 | +0.46(+1.45%) |
Aug 02, 2022 | 32.65 | 32.79 | 31.91 | 31.97 | 7,212,015 | -0.63(-1.94%) |
Aug 01, 2022 | 32.18 | 32.64 | 32.14 | 32.61 | 3,049,759 | +0.68(+2.13%) |
Jul 29, 2022 | 31.98 | 32.38 | 31.88 | 31.93 | 6,426,585 | -0.07(-0.21%) |
Jul 28, 2022 | 32.06 | 32.27 | 31.88 | 31.99 | 3,310,813 | +0.25(+0.77%) |
Jul 27, 2022 | 32.02 | 32.13 | 31.70 | 31.75 | 4,372,740 | -0.13(-0.41%) |
Jul 26, 2022 | 32.21 | 32.31 | 31.85 | 31.88 | 3,881,461 | +0.07(+0.21%) |
Jul 25, 2022 | 31.68 | 31.89 | 31.62 | 31.81 | 9,358,842 | -0.34(-1.06%) |
Jul 22, 2022 | 32.08 | 32.32 | 31.98 | 32.15 | 8,799,519 | +0.53(+1.67%) |
Jul 21, 2022 | 31.27 | 31.65 | 31.23 | 31.63 | 6,961,941 | +0.49(+1.57%) |
Jul 20, 2022 | 31.35 | 31.37 | 30.99 | 31.14 | 7,793,531 | +0.09(+0.30%) |
Jul 19, 2022 | 31.21 | 31.25 | 30.89 | 31.04 | 4,417,451 | -0.17(-0.54%) |
Jul 18, 2022 | 31.28 | 31.30 | 31.01 | 31.21 | 1,775,699 | -0.31(-0.99%) |
Jul 15, 2022 | 31.43 | 31.69 | 31.38 | 31.52 | 5,641,561 | +0.20(+0.63%) |
Jul 14, 2022 | 31.24 | 31.49 | 31.08 | 31.32 | 7,444,531 | -0.25(-0.81%) |
Jul 13, 2022 | 30.92 | 31.63 | 30.82 | 31.58 | 14,233,640 | +0.34(+1.09%) |
Jul 12, 2022 | 31.39 | 31.55 | 31.23 | 31.24 | 3,966,062 | +0.15(+0.49%) |
Jul 11, 2022 | 30.92 | 31.17 | 30.90 | 31.09 | 4,825,599 | +0.50(+1.63%) |
Jul 08, 2022 | 30.83 | 30.83 | 30.48 | 30.59 | 4,537,166 | -0.35(-1.13%) |
Jul 07, 2022 | 31.25 | 31.26 | 30.86 | 30.94 | 3,343,309 | -0.24(-0.76%) |
Jul 06, 2022 | 31.83 | 31.84 | 31.16 | 31.17 | 7,084,297 | -0.48(-1.52%) |
Jul 05, 2022 | 31.73 | 31.90 | 31.51 | 31.65 | 4,076,682 | +0.20(+0.63%) |
Jul 01, 2022 | 31.48 | 31.88 | 31.28 | 31.46 | 5,514,231 | +0.34(+1.11%) |
Jun 30, 2022 | 31.09 | 31.33 | 31.08 | 31.11 | 8,429,156 | +0.27(+0.88%) |
Jun 29, 2022 | 30.48 | 30.86 | 30.45 | 30.84 | 7,489,663 | +0.44(+1.45%) |
Jun 28, 2022 | 30.18 | 30.41 | 30.09 | 30.40 | 4,245,090 | +0.09(+0.31%) |
Jun 27, 2022 | 30.17 | 30.43 | 30.17 | 30.30 | 6,569,740 | -0.24(-0.77%) |
Jun 24, 2022 | 30.75 | 30.93 | 30.52 | 30.54 | 7,866,419 | -0.40(-1.28%) |
Jun 23, 2022 | 30.88 | 31.19 | 30.75 | 30.93 | 6,638,621 | +0.24(+0.80%) |
Jun 22, 2022 | 30.58 | 30.73 | 30.50 | 30.69 | 8,073,317 | +0.75(+2.51%) |
Jun 21, 2022 | 29.92 | 30.14 | 29.84 | 29.94 | 3,553,205 | -0.49(-1.61%) |
Jun 17, 2022 | 30.38 | 30.58 | 30.11 | 30.43 | 3,560,739 | +0.11(+0.37%) |
Jun 16, 2022 | 29.48 | 30.32 | 29.40 | 30.31 | 5,615,293 | +0.19(+0.62%) |
Jun 15, 2022 | 29.86 | 30.12 | 29.61 | 30.12 | 8,237,695 | +0.60(+2.04%) |
Jun 14, 2022 | 29.97 | 30.09 | 29.49 | 29.52 | 2,672,709 | -0.40(-1.32%) |
Jun 13, 2022 | 30.24 | 30.28 | 29.65 | 29.92 | 4,509,114 | -0.91(-2.96%) |
Jun 10, 2022 | 30.97 | 31.04 | 30.63 | 30.83 | 5,859,571 | -0.20(-0.64%) |
Jun 09, 2022 | 30.87 | 31.08 | 30.83 | 31.03 | 2,118,665 | +0.07(+0.21%) |
Jun 08, 2022 | 31.09 | 31.21 | 30.95 | 30.96 | 1,948,591 | -0.23(-0.72%) |
Jun 07, 2022 | 31.08 | 31.37 | 31.07 | 31.19 | 2,300,065 | +0.29(+0.94%) |
Jun 06, 2022 | 31.21 | 31.30 | 30.87 | 30.90 | 2,922,624 | -0.53(-1.68%) |
Jun 03, 2022 | 31.20 | 31.43 | 31.17 | 31.42 | 1,679,984 | -0.09(-0.30%) |
Jun 02, 2022 | 31.60 | 31.61 | 31.31 | 31.52 | 2,224,774 | +0.02(+0.06%) |