Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 24.61 | 25.52 | 24.46 | 25.39 | 3,397,554 | +0.65(+2.65%) |
Apr 27, 2023 | 24.84 | 24.92 | 24.36 | 24.73 | 4,451,809 | +0.15(+0.62%) |
Apr 26, 2023 | 24.57 | 24.89 | 24.27 | 24.58 | 2,971,125 | +0.25(+1.02%) |
Apr 25, 2023 | 24.47 | 24.94 | 24.30 | 24.33 | 4,930,206 | -0.50(-2.03%) |
Apr 24, 2023 | 24.93 | 25.03 | 24.24 | 24.84 | 4,498,261 | +0.24(+0.97%) |
Apr 21, 2023 | 24.82 | 24.97 | 24.25 | 24.60 | 7,425,991 | -0.49(-1.97%) |
Apr 20, 2023 | 25.60 | 25.67 | 24.65 | 25.09 | 8,076,530 | -1.02(-3.90%) |
Apr 19, 2023 | 25.58 | 26.51 | 24.83 | 26.11 | 8,013,274 | +0.57(+2.23%) |
Apr 18, 2023 | 25.66 | 25.81 | 25.32 | 25.54 | 10,652,509 | -0.23(-0.89%) |
Apr 17, 2023 | 25.14 | 25.86 | 25.04 | 25.77 | 5,220,459 | +0.24(+0.93%) |
Apr 14, 2023 | 25.88 | 26.12 | 25.15 | 25.53 | 4,064,481 | +0.30(+1.21%) |
Apr 13, 2023 | 25.09 | 25.34 | 24.86 | 25.23 | 4,768,866 | +0.14(+0.57%) |
Apr 12, 2023 | 26.07 | 26.22 | 24.76 | 25.08 | 7,140,327 | -0.78(-3.02%) |
Apr 11, 2023 | 25.37 | 25.96 | 25.14 | 25.86 | 5,221,653 | +0.85(+3.38%) |
Apr 10, 2023 | 24.66 | 25.20 | 24.43 | 25.02 | 4,404,315 | +0.23(+0.92%) |
Apr 06, 2023 | 24.53 | 25.10 | 24.31 | 24.79 | 5,225,760 | +0.49(+2.00%) |
Apr 05, 2023 | 24.08 | 24.45 | 23.90 | 24.30 | 4,794,962 | -0.29(-1.20%) |
Apr 04, 2023 | 24.59 | 24.66 | 23.95 | 24.60 | 7,786,302 | +0.48(+1.97%) |
Apr 03, 2023 | 24.36 | 24.60 | 23.75 | 24.12 | 4,337,105 | -0.12(-0.51%) |
Mar 31, 2023 | 24.09 | 24.29 | 23.81 | 24.25 | 3,252,043 | +0.33(+1.39%) |
Mar 30, 2023 | 24.04 | 24.30 | 23.51 | 23.91 | 5,863,614 | +0.19(+0.80%) |
Mar 29, 2023 | 23.36 | 23.78 | 23.26 | 23.72 | 3,200,422 | +0.68(+2.93%) |
Mar 28, 2023 | 23.06 | 23.28 | 22.81 | 23.05 | 6,084,206 | +0.01(+0.04%) |
Mar 27, 2023 | 23.94 | 24.09 | 22.95 | 23.04 | 6,948,100 | +0.00(+0.00%) |
Mar 24, 2023 | 22.52 | 23.09 | 22.16 | 23.04 | 7,035,606 | +0.20(+0.87%) |
Mar 23, 2023 | 23.35 | 24.01 | 22.34 | 22.84 | 7,785,235 | -0.51(-2.20%) |
Mar 22, 2023 | 23.98 | 24.73 | 23.28 | 23.35 | 9,670,638 | -0.71(-2.96%) |
Mar 21, 2023 | 23.30 | 24.54 | 23.30 | 24.07 | 13,340,959 | +1.71(+7.66%) |
Mar 20, 2023 | 21.61 | 23.52 | 21.59 | 22.35 | 20,221,750 | +1.15(+5.43%) |
Mar 17, 2023 | 21.78 | 21.85 | 20.94 | 21.20 | 11,017,012 | -1.09(-4.91%) |
Mar 16, 2023 | 21.76 | 22.94 | 21.22 | 22.30 | 11,344,650 | -0.09(-0.38%) |
Mar 15, 2023 | 21.16 | 22.42 | 20.53 | 22.38 | 15,931,868 | +0.46(+2.08%) |
Mar 14, 2023 | 23.77 | 24.86 | 21.57 | 21.93 | 19,521,232 | +0.00(+0.00%) |
Mar 13, 2023 | 23.38 | 23.38 | 20.95 | 21.93 | 29,124,020 | -2.63(-10.73%) |
Mar 10, 2023 | 25.42 | 25.54 | 23.90 | 24.56 | 14,475,145 | -1.48(-5.70%) |
Mar 09, 2023 | 27.88 | 28.02 | 26.01 | 26.04 | 9,031,375 | -1.96(-7.00%) |
Mar 08, 2023 | 28.00 | 28.30 | 27.76 | 28.00 | 2,884,739 | +0.02(+0.07%) |
Mar 07, 2023 | 28.55 | 28.85 | 27.92 | 27.98 | 3,479,533 | -0.61(-2.13%) |
Mar 06, 2023 | 29.08 | 29.30 | 28.44 | 28.59 | 3,896,497 | -0.45(-1.54%) |
Mar 03, 2023 | 29.03 | 29.18 | 28.65 | 29.04 | 3,487,052 | +0.31(+1.09%) |
Mar 02, 2023 | 28.19 | 28.87 | 27.99 | 28.73 | 3,477,574 | +0.12(+0.43%) |
Mar 01, 2023 | 28.65 | 28.95 | 28.49 | 28.60 | 4,234,767 | +0.02(+0.07%) |
Feb 28, 2023 | 28.24 | 28.78 | 28.17 | 28.58 | 5,828,755 | +0.42(+1.49%) |
Feb 27, 2023 | 29.22 | 29.30 | 28.12 | 28.17 | 3,827,362 | -0.58(-2.02%) |
Feb 24, 2023 | 28.41 | 28.77 | 28.11 | 28.75 | 3,625,998 | -0.26(-0.89%) |
Feb 23, 2023 | 28.86 | 29.08 | 28.33 | 29.00 | 3,714,449 | +0.41(+1.43%) |
Feb 22, 2023 | 28.40 | 28.85 | 28.09 | 28.59 | 5,045,897 | +0.25(+0.87%) |
Feb 21, 2023 | 29.00 | 29.11 | 28.31 | 28.35 | 5,037,223 | -1.19(-4.03%) |
Feb 17, 2023 | 29.68 | 29.73 | 28.99 | 29.54 | 4,601,737 | -0.23(-0.77%) |
Feb 16, 2023 | 30.04 | 30.34 | 29.65 | 29.76 | 5,321,339 | -0.90(-2.95%) |
Feb 15, 2023 | 30.79 | 30.96 | 30.39 | 30.67 | 4,807,931 | -0.35(-1.13%) |
Feb 14, 2023 | 31.33 | 31.68 | 30.31 | 31.02 | 7,001,355 | -0.57(-1.81%) |
Feb 13, 2023 | 30.73 | 31.74 | 30.65 | 31.59 | 4,862,628 | +0.64(+2.06%) |
Feb 10, 2023 | 30.90 | 31.22 | 30.65 | 30.95 | 3,069,698 | -0.14(-0.46%) |
Feb 09, 2023 | 31.92 | 32.07 | 31.01 | 31.10 | 5,401,356 | -0.90(-2.82%) |
Feb 08, 2023 | 32.36 | 32.61 | 31.59 | 32.00 | 5,217,346 | -0.88(-2.66%) |
Feb 07, 2023 | 31.66 | 33.05 | 31.66 | 32.87 | 5,425,912 | +1.07(+3.35%) |
Feb 06, 2023 | 32.44 | 32.70 | 31.61 | 31.81 | 7,386,284 | -1.26(-3.80%) |
Feb 03, 2023 | 32.62 | 33.52 | 32.32 | 33.06 | 4,855,621 | -0.42(-1.25%) |
Feb 02, 2023 | 32.51 | 34.03 | 32.51 | 33.48 | 11,003,361 | +1.29(+4.02%) |
Feb 01, 2023 | 30.32 | 32.65 | 30.05 | 32.19 | 8,715,013 | +1.28(+4.15%) |
Jan 31, 2023 | 29.89 | 30.94 | 29.60 | 30.91 | 5,374,046 | +1.13(+3.80%) |
Jan 30, 2023 | 30.05 | 30.36 | 29.74 | 29.77 | 5,030,818 | -0.69(-2.26%) |
Jan 27, 2023 | 30.62 | 30.93 | 30.24 | 30.46 | 5,166,994 | +0.05(+0.15%) |
Jan 26, 2023 | 30.89 | 31.05 | 29.81 | 30.41 | 6,572,645 | -0.37(-1.19%) |
Jan 25, 2023 | 29.08 | 31.02 | 29.02 | 30.78 | 8,864,016 | +1.23(+4.18%) |
Jan 24, 2023 | 30.62 | 30.93 | 29.49 | 29.55 | 7,249,279 | -0.89(-2.91%) |
Jan 23, 2023 | 29.81 | 30.75 | 29.58 | 30.43 | 12,777,460 | +0.82(+2.77%) |
Jan 20, 2023 | 27.14 | 29.78 | 27.13 | 29.61 | 35,697,196 | +4.94(+20.01%) |
Jan 19, 2023 | 24.61 | 24.92 | 23.77 | 24.68 | 13,189,729 | -0.77(-3.04%) |
Jan 18, 2023 | 25.44 | 25.82 | 25.24 | 25.45 | 4,937,639 | -0.03(-0.11%) |
Jan 17, 2023 | 25.50 | 26.02 | 25.38 | 25.48 | 4,741,252 | -0.02(-0.07%) |
Jan 13, 2023 | 25.05 | 25.61 | 24.87 | 25.50 | 4,719,252 | +0.02(+0.07%) |
Jan 12, 2023 | 25.85 | 25.99 | 24.90 | 25.48 | 7,701,518 | -0.18(-0.70%) |
Jan 11, 2023 | 25.38 | 26.03 | 25.32 | 25.66 | 7,875,266 | +0.49(+1.95%) |
Jan 10, 2023 | 24.31 | 25.17 | 24.26 | 25.17 | 5,307,541 | +0.48(+1.95%) |
Jan 09, 2023 | 25.01 | 25.15 | 24.65 | 24.69 | 8,634,553 | +0.12(+0.50%) |
Jan 06, 2023 | 23.79 | 24.65 | 23.62 | 24.56 | 6,634,218 | +0.90(+3.82%) |
Jan 05, 2023 | 22.91 | 23.69 | 22.81 | 23.66 | 5,605,229 | -0.12(-0.51%) |
Jan 04, 2023 | 23.50 | 24.07 | 23.19 | 23.78 | 6,555,732 | +0.77(+3.36%) |
Jan 03, 2023 | 22.85 | 23.39 | 22.59 | 23.01 | 5,602,530 | -0.03(-0.12%) |
Dec 30, 2022 | 22.61 | 23.12 | 22.60 | 23.04 | 3,348,089 | +0.08(+0.37%) |
Dec 29, 2022 | 22.28 | 23.06 | 22.28 | 22.95 | 4,011,525 | +0.79(+3.57%) |
Dec 28, 2022 | 22.38 | 22.49 | 21.83 | 22.16 | 3,227,103 | -0.15(-0.68%) |
Dec 27, 2022 | 22.55 | 22.57 | 22.17 | 22.31 | 2,877,978 | -0.24(-1.04%) |
Dec 23, 2022 | 22.12 | 22.59 | 21.92 | 22.55 | 3,248,581 | +0.42(+1.92%) |
Dec 22, 2022 | 21.95 | 22.15 | 21.05 | 22.12 | 6,491,460 | -0.52(-2.29%) |
Dec 21, 2022 | 22.41 | 22.93 | 22.39 | 22.64 | 4,519,630 | +0.52(+2.34%) |
Dec 20, 2022 | 22.01 | 22.58 | 21.87 | 22.12 | 6,440,375 | +0.01(+0.04%) |
Dec 19, 2022 | 23.06 | 23.23 | 21.97 | 22.11 | 7,127,233 | -1.02(-4.40%) |
Dec 16, 2022 | 23.16 | 23.55 | 22.67 | 23.13 | 10,027,298 | -0.36(-1.52%) |
Dec 15, 2022 | 23.53 | 23.66 | 23.08 | 23.49 | 6,797,336 | -0.52(-2.16%) |
Dec 14, 2022 | 24.31 | 24.58 | 23.69 | 24.01 | 6,019,236 | -0.43(-1.77%) |
Dec 13, 2022 | 25.25 | 26.24 | 24.26 | 24.44 | 6,422,383 | +0.20(+0.82%) |
Dec 12, 2022 | 23.48 | 24.31 | 23.32 | 24.24 | 6,722,966 | +0.68(+2.88%) |
Dec 09, 2022 | 23.22 | 23.63 | 23.04 | 23.56 | 4,168,429 | +0.17(+0.72%) |
Dec 08, 2022 | 23.75 | 23.83 | 23.22 | 23.39 | 4,068,325 | -0.16(-0.68%) |
Dec 07, 2022 | 23.67 | 24.04 | 23.48 | 23.55 | 4,476,656 | -0.34(-1.42%) |
Dec 06, 2022 | 23.55 | 23.92 | 23.15 | 23.89 | 6,574,553 | +0.24(+1.04%) |
Dec 05, 2022 | 24.21 | 24.37 | 23.50 | 23.65 | 5,843,887 | -0.96(-3.91%) |
Dec 02, 2022 | 24.12 | 24.73 | 24.10 | 24.61 | 5,201,173 | +0.19(+0.77%) |
Dec 01, 2022 | 24.54 | 24.97 | 23.88 | 24.42 | 7,992,602 | -1.03(-4.04%) |
Nov 30, 2022 | 24.92 | 25.45 | 24.01 | 25.45 | 7,442,600 | +0.47(+1.89%) |
Nov 29, 2022 | 24.65 | 25.15 | 24.51 | 24.98 | 4,186,719 | +0.41(+1.65%) |
Nov 28, 2022 | 24.69 | 24.87 | 24.42 | 24.57 | 3,187,645 | -0.56(-2.21%) |
Nov 25, 2022 | 24.87 | 25.24 | 24.87 | 25.13 | 1,042,646 | +0.13(+0.53%) |
Nov 23, 2022 | 24.65 | 25.12 | 24.45 | 25.00 | 2,572,379 | +0.27(+1.11%) |
Nov 22, 2022 | 24.66 | 24.97 | 24.45 | 24.72 | 2,644,365 | +0.33(+1.35%) |
Nov 21, 2022 | 24.34 | 24.63 | 24.32 | 24.39 | 3,579,170 | -0.11(-0.46%) |
Nov 18, 2022 | 25.31 | 25.39 | 24.11 | 24.51 | 3,924,955 | -0.20(-0.80%) |
Nov 17, 2022 | 24.95 | 24.98 | 24.03 | 24.70 | 5,684,332 | -0.78(-3.07%) |
Nov 16, 2022 | 25.63 | 25.99 | 25.06 | 25.49 | 5,901,516 | -0.23(-0.88%) |
Nov 15, 2022 | 27.04 | 27.20 | 25.64 | 25.71 | 5,486,521 | -0.69(-2.61%) |
Nov 14, 2022 | 27.42 | 27.64 | 26.39 | 26.40 | 4,984,525 | -1.39(-5.02%) |
Nov 11, 2022 | 27.23 | 28.15 | 27.13 | 27.79 | 5,830,642 | +0.77(+2.86%) |
Nov 10, 2022 | 24.72 | 27.40 | 24.72 | 27.02 | 9,565,311 | +3.62(+15.46%) |
Nov 09, 2022 | 23.92 | 24.09 | 23.39 | 23.40 | 7,061,888 | -0.90(-3.72%) |
Nov 08, 2022 | 24.31 | 24.84 | 23.96 | 24.31 | 3,855,716 | -0.02(-0.08%) |
Nov 07, 2022 | 24.52 | 24.67 | 23.79 | 24.33 | 4,041,219 | +0.13(+0.55%) |
Nov 04, 2022 | 24.20 | 24.66 | 23.81 | 24.20 | 4,759,392 | +0.46(+1.95%) |
Nov 03, 2022 | 24.61 | 24.71 | 23.68 | 23.73 | 5,509,467 | -1.39(-5.51%) |
Nov 02, 2022 | 25.76 | 25.12 | 25.12 | 6,409,478 | -0.95(-3.65%) | |
Nov 01, 2022 | 26.44 | 26.59 | 25.82 | 26.07 | 3,737,113 | +0.10(+0.40%) |
Oct 31, 2022 | 26.32 | 26.47 | 25.92 | 25.97 | 4,020,587 | -0.41(-1.54%) |
Oct 28, 2022 | 25.64 | 26.41 | 25.38 | 26.37 | 3,448,522 | +1.03(+4.05%) |
Oct 27, 2022 | 25.76 | 26.03 | 24.96 | 25.35 | 5,373,222 | +0.01(+0.04%) |
Oct 26, 2022 | 24.95 | 25.72 | 24.81 | 25.34 | 4,039,601 | +0.06(+0.22%) |
Oct 25, 2022 | 24.68 | 25.75 | 24.68 | 25.28 | 6,897,387 | +0.50(+2.03%) |
Oct 24, 2022 | 24.64 | 24.95 | 24.15 | 24.78 | 6,467,015 | +0.48(+1.96%) |
Oct 21, 2022 | 24.30 | 24.67 | 23.76 | 24.30 | 8,981,868 | -0.18(-0.72%) |
Oct 20, 2022 | 24.04 | 25.15 | 23.61 | 24.48 | 10,053,966 | -0.16(-0.64%) |
Oct 19, 2022 | 24.24 | 25.82 | 23.90 | 24.64 | 19,027,748 | -2.13(-7.94%) |
Oct 18, 2022 | 26.20 | 27.08 | 26.02 | 26.76 | 15,287,797 | -1.30(-4.65%) |
Oct 17, 2022 | 28.25 | 28.44 | 27.94 | 28.07 | 4,054,731 | +0.80(+2.94%) |
Oct 14, 2022 | 28.39 | 28.62 | 27.22 | 27.27 | 4,212,790 | -0.86(-3.05%) |
Oct 13, 2022 | 26.46 | 28.30 | 25.95 | 28.12 | 4,684,183 | +1.04(+3.86%) |
Oct 12, 2022 | 26.78 | 27.44 | 26.50 | 27.08 | 3,500,850 | +0.24(+0.90%) |
Oct 11, 2022 | 26.61 | 27.89 | 26.55 | 26.84 | 5,028,119 | +0.04(+0.14%) |
Oct 10, 2022 | 27.37 | 27.62 | 26.54 | 26.80 | 4,010,725 | -0.34(-1.24%) |
Oct 07, 2022 | 27.84 | 27.95 | 27.02 | 27.14 | 4,952,213 | -1.11(-3.93%) |
Oct 06, 2022 | 28.13 | 28.60 | 27.84 | 28.25 | 3,745,484 | -0.36(-1.27%) |
Oct 05, 2022 | 28.06 | 28.81 | 27.95 | 28.61 | 3,841,634 | -0.12(-0.42%) |
Oct 04, 2022 | 27.89 | 28.73 | 27.89 | 28.73 | 5,520,818 | +1.48(+5.44%) |
Oct 03, 2022 | 26.49 | 27.43 | 26.06 | 27.25 | 4,611,827 | +1.31(+5.03%) |
Sep 30, 2022 | 26.51 | 26.81 | 25.89 | 25.94 | 5,591,972 | -0.65(-2.45%) |
Sep 29, 2022 | 26.74 | 26.96 | 26.07 | 26.60 | 5,006,301 | -0.71(-2.59%) |
Sep 28, 2022 | 26.32 | 27.42 | 26.16 | 27.30 | 5,306,970 | +1.11(+4.23%) |
Sep 27, 2022 | 27.04 | 27.23 | 26.11 | 26.19 | 5,990,668 | -0.38(-1.44%) |
Sep 26, 2022 | 27.43 | 28.01 | 26.47 | 26.58 | 6,352,984 | -1.25(-4.49%) |
Sep 23, 2022 | 27.97 | 28.21 | 27.18 | 27.83 | 6,434,836 | -0.77(-2.71%) |
Sep 22, 2022 | 29.36 | 29.59 | 28.38 | 28.60 | 3,948,424 | -0.79(-2.70%) |
Sep 21, 2022 | 30.31 | 30.53 | 29.36 | 29.39 | 3,203,395 | -0.59(-1.96%) |
Sep 20, 2022 | 30.36 | 30.44 | 29.65 | 29.98 | 4,821,271 | -0.80(-2.60%) |
Sep 19, 2022 | 29.91 | 31.01 | 29.90 | 30.78 | 4,038,929 | +0.50(+1.66%) |
Sep 16, 2022 | 29.88 | 30.40 | 29.46 | 30.28 | 7,706,232 | -0.16(-0.52%) |
Sep 15, 2022 | 29.75 | 30.91 | 29.75 | 30.44 | 4,889,386 | +0.81(+2.74%) |
Sep 14, 2022 | 29.97 | 30.02 | 29.06 | 29.63 | 5,578,459 | -0.20(-0.66%) |
Sep 13, 2022 | 31.08 | 31.08 | 29.79 | 29.82 | 5,489,262 | -2.25(-7.01%) |
Sep 12, 2022 | 31.88 | 32.47 | 31.83 | 32.07 | 3,196,818 | +0.49(+1.56%) |
Sep 09, 2022 | 31.51 | 31.73 | 31.26 | 31.57 | 3,254,113 | +0.39(+1.26%) |
Sep 08, 2022 | 30.30 | 31.21 | 30.00 | 31.18 | 3,456,442 | +0.56(+1.83%) |
Sep 07, 2022 | 29.82 | 30.71 | 29.79 | 30.62 | 2,761,842 | +0.66(+2.21%) |
Sep 06, 2022 | 30.70 | 30.83 | 29.68 | 29.96 | 3,892,091 | -0.51(-1.68%) |
Sep 02, 2022 | 31.20 | 31.41 | 30.22 | 30.47 | 4,386,403 | -0.09(-0.30%) |
Sep 01, 2022 | 30.76 | 30.84 | 30.00 | 30.57 | 4,620,573 | -0.38(-1.23%) |
Aug 31, 2022 | 31.26 | 31.54 | 30.83 | 30.95 | 5,125,916 | -0.15(-0.48%) |
Aug 30, 2022 | 31.19 | 31.41 | 30.77 | 31.10 | 3,590,216 | +0.16(+0.51%) |
Aug 29, 2022 | 31.69 | 31.83 | 30.90 | 30.94 | 5,236,890 | -1.12(-3.49%) |
Aug 26, 2022 | 33.48 | 33.75 | 31.98 | 32.06 | 4,089,105 | -1.42(-4.23%) |
Aug 25, 2022 | 32.63 | 33.50 | 32.51 | 33.48 | 3,956,203 | +1.07(+3.31%) |
Aug 24, 2022 | 31.99 | 32.63 | 31.81 | 32.40 | 3,372,890 | +0.37(+1.16%) |
Aug 23, 2022 | 31.98 | 32.72 | 31.94 | 32.03 | 3,501,088 | +0.13(+0.41%) |
Aug 22, 2022 | 32.38 | 32.46 | 31.81 | 31.90 | 4,320,501 | -0.88(-2.67%) |
Aug 19, 2022 | 33.37 | 33.67 | 32.72 | 32.78 | 4,598,892 | -1.06(-3.14%) |
Aug 18, 2022 | 33.56 | 33.92 | 33.32 | 33.84 | 4,053,259 | +0.33(+0.97%) |
Aug 17, 2022 | 33.70 | 33.95 | 33.12 | 33.51 | 6,116,003 | -0.89(-2.57%) |
Aug 16, 2022 | 35.21 | 35.31 | 33.14 | 34.40 | 10,614,844 | +1.15(+3.45%) |
Aug 15, 2022 | 32.87 | 33.40 | 32.53 | 33.25 | 3,182,144 | -0.13(-0.39%) |
Aug 12, 2022 | 33.56 | 33.66 | 32.92 | 33.38 | 2,303,694 | +0.11(+0.34%) |
Aug 11, 2022 | 33.06 | 33.81 | 33.06 | 33.27 | 4,219,350 | +0.77(+2.38%) |
Aug 10, 2022 | 31.55 | 32.92 | 31.55 | 32.50 | 3,747,062 | +1.77(+5.76%) |
Aug 09, 2022 | 31.21 | 31.31 | 30.36 | 30.73 | 2,724,402 | -0.48(-1.52%) |
Aug 08, 2022 | 30.73 | 32.30 | 30.73 | 31.20 | 5,365,083 | +0.83(+2.73%) |
Aug 05, 2022 | 30.39 | 30.87 | 30.21 | 30.37 | 2,965,922 | -0.17(-0.55%) |
Aug 04, 2022 | 30.58 | 30.83 | 30.31 | 30.54 | 2,638,658 | -0.22(-0.73%) |
Aug 03, 2022 | 30.49 | 30.93 | 30.35 | 30.76 | 3,510,659 | +0.80(+2.68%) |
Aug 02, 2022 | 30.90 | 30.99 | 29.96 | 29.96 | 3,156,989 | -1.20(-3.86%) |
Aug 01, 2022 | 30.71 | 31.57 | 30.45 | 31.16 | 3,858,765 | +0.34(+1.09%) |
Jul 29, 2022 | 30.30 | 31.10 | 30.16 | 30.83 | 3,480,162 | +0.72(+2.38%) |
Jul 28, 2022 | 30.43 | 30.53 | 29.52 | 30.11 | 3,618,166 | -0.30(-1.00%) |
Jul 27, 2022 | 29.56 | 30.54 | 29.52 | 30.41 | 3,027,514 | +1.05(+3.59%) |
Jul 26, 2022 | 30.23 | 30.38 | 29.26 | 29.36 | 3,590,553 | -1.19(-3.90%) |
Jul 25, 2022 | 30.46 | 30.81 | 29.62 | 30.55 | 5,353,359 | -0.37(-1.19%) |
Jul 22, 2022 | 31.56 | 31.99 | 30.66 | 30.92 | 3,432,196 | -0.49(-1.56%) |
Jul 21, 2022 | 31.03 | 31.43 | 30.55 | 31.41 | 4,085,854 | +0.12(+0.38%) |
Jul 20, 2022 | 30.48 | 31.33 | 30.43 | 31.29 | 4,876,053 | +0.52(+1.68%) |
Jul 19, 2022 | 30.48 | 31.56 | 29.95 | 30.77 | 9,168,625 | -1.15(-3.62%) |
Jul 18, 2022 | 32.40 | 32.77 | 31.74 | 31.93 | 4,985,716 | +0.13(+0.41%) |
Jul 15, 2022 | 31.45 | 31.90 | 30.72 | 31.80 | 3,305,209 | +1.19(+3.89%) |
Jul 14, 2022 | 30.18 | 30.63 | 29.63 | 30.61 | 4,577,918 | -0.46(-1.49%) |
Jul 13, 2022 | 30.76 | 31.31 | 30.53 | 31.07 | 3,641,557 | -0.39(-1.23%) |
Jul 12, 2022 | 31.12 | 32.31 | 31.05 | 31.46 | 3,708,789 | -0.05(-0.15%) |
Jul 11, 2022 | 31.53 | 32.03 | 31.44 | 31.50 | 2,758,214 | -0.58(-1.81%) |
Jul 08, 2022 | 32.29 | 32.55 | 31.77 | 32.09 | 2,510,551 | -0.23(-0.71%) |
Jul 07, 2022 | 31.98 | 32.37 | 31.68 | 32.32 | 2,603,098 | +0.79(+2.49%) |
Jul 06, 2022 | 31.90 | 32.47 | 31.25 | 31.53 | 4,500,214 | -0.38(-1.19%) |
Jul 05, 2022 | 30.65 | 31.93 | 30.31 | 31.91 | 3,274,205 | +0.32(+1.02%) |
Jul 01, 2022 | 30.65 | 31.91 | 30.65 | 31.59 | 2,495,338 | +0.64(+2.06%) |
Jun 30, 2022 | 30.74 | 31.40 | 30.29 | 30.95 | 3,642,905 | -0.53(-1.67%) |
Jun 29, 2022 | 31.69 | 31.80 | 30.97 | 31.48 | 3,483,507 | -0.39(-1.22%) |
Jun 28, 2022 | 32.70 | 33.28 | 31.77 | 31.86 | 3,182,967 | -0.28(-0.86%) |
Jun 27, 2022 | 32.71 | 33.00 | 32.07 | 32.14 | 3,545,926 | -0.32(-1.00%) |
Jun 24, 2022 | 31.44 | 33.05 | 31.31 | 32.47 | 5,377,402 | +1.53(+4.96%) |
Jun 23, 2022 | 30.62 | 30.96 | 30.04 | 30.93 | 3,403,360 | +0.35(+1.15%) |
Jun 22, 2022 | 30.09 | 30.86 | 30.01 | 30.58 | 3,760,245 | -0.08(-0.27%) |
Jun 21, 2022 | 31.68 | 31.79 | 30.44 | 30.66 | 4,256,054 | +0.35(+1.16%) |
Jun 17, 2022 | 29.53 | 30.76 | 29.24 | 30.31 | 9,486,864 | +0.54(+1.80%) |
Jun 16, 2022 | 31.19 | 31.25 | 29.60 | 29.78 | 6,339,711 | -2.39(-7.44%) |
Jun 15, 2022 | 31.96 | 32.67 | 31.48 | 32.17 | 5,086,936 | +0.69(+2.20%) |
Jun 14, 2022 | 31.84 | 32.31 | 31.26 | 31.48 | 6,267,719 | -0.28(-0.87%) |
Jun 13, 2022 | 33.40 | 33.72 | 31.58 | 31.75 | 6,803,177 | -2.93(-8.44%) |
Jun 10, 2022 | 36.07 | 36.64 | 34.64 | 34.68 | 6,854,326 | -2.69(-7.19%) |
Jun 09, 2022 | 38.40 | 38.54 | 37.31 | 37.37 | 2,280,684 | -1.15(-3.00%) |
Jun 08, 2022 | 39.13 | 39.54 | 38.31 | 38.52 | 1,976,277 | -1.08(-2.73%) |
Jun 07, 2022 | 38.86 | 39.77 | 38.86 | 39.60 | 2,648,259 | +0.29(+0.73%) |
Jun 06, 2022 | 39.41 | 39.93 | 39.08 | 39.32 | 2,391,544 | +0.20(+0.52%) |
Jun 03, 2022 | 39.31 | 39.63 | 38.87 | 39.12 | 1,722,782 | -0.75(-1.88%) |
Jun 02, 2022 | 39.13 | 39.88 | 38.94 | 39.86 | 1,995,578 | +0.77(+1.96%) |
Jun 01, 2022 | 40.90 | 40.94 | 38.54 | 39.10 | 3,678,905 | -1.58(-3.88%) |
May 31, 2022 | 39.52 | 40.89 | 39.28 | 40.68 | 7,371,769 | +0.81(+2.04%) |
May 27, 2022 | 38.84 | 39.87 | 38.58 | 39.86 | 3,492,685 | +1.24(+3.20%) |
May 26, 2022 | 37.72 | 38.85 | 37.72 | 38.63 | 3,427,485 | +1.40(+3.77%) |
May 25, 2022 | 36.01 | 37.48 | 35.81 | 37.22 | 3,083,453 | +0.96(+2.65%) |
May 24, 2022 | 36.97 | 37.00 | 35.77 | 36.26 | 3,118,951 | -1.04(-2.80%) |
May 23, 2022 | 36.56 | 37.77 | 36.43 | 37.30 | 4,008,577 | +1.59(+4.45%) |
May 20, 2022 | 36.09 | 36.48 | 34.37 | 35.72 | 3,817,948 | +0.01(+0.03%) |
May 19, 2022 | 35.47 | 36.43 | 35.44 | 35.71 | 4,179,372 | -0.31(-0.87%) |
May 18, 2022 | 37.23 | 37.64 | 35.88 | 36.02 | 3,321,451 | -1.98(-5.20%) |
May 17, 2022 | 37.51 | 38.12 | 37.14 | 38.00 | 4,255,044 | +2.23(+6.22%) |
May 16, 2022 | 36.21 | 36.43 | 35.24 | 35.77 | 2,620,176 | -0.79(-2.15%) |
May 13, 2022 | 35.91 | 37.20 | 35.78 | 36.56 | 3,269,138 | +1.32(+3.75%) |
May 12, 2022 | 35.28 | 35.99 | 34.22 | 35.24 | 6,433,040 | -0.53(-1.47%) |
May 11, 2022 | 37.12 | 38.08 | 35.72 | 35.76 | 5,529,786 | -1.36(-3.66%) |
May 10, 2022 | 37.67 | 38.17 | 36.14 | 37.12 | 4,818,412 | -0.38(-1.01%) |
May 09, 2022 | 38.03 | 38.64 | 37.24 | 37.50 | 3,469,965 | -1.13(-2.92%) |
May 06, 2022 | 39.87 | 39.97 | 38.30 | 38.63 | 3,429,126 | -1.26(-3.15%) |
May 05, 2022 | 39.72 | 40.27 | 38.92 | 39.88 | 4,397,939 | -0.38(-0.94%) |
May 04, 2022 | 38.31 | 40.39 | 38.02 | 40.26 | 4,549,194 | +2.08(+5.44%) |
May 03, 2022 | 37.66 | 38.74 | 37.49 | 38.18 | 5,029,256 | +0.68(+1.82%) |