Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.24 | 33.37 | 32.77 | 33.04 | 18,031,436 | -0.27(-0.80%) |
Apr 27, 2023 | 32.70 | 33.33 | 32.53 | 33.30 | 17,220,104 | +0.51(+1.56%) |
Apr 26, 2023 | 33.62 | 33.67 | 32.71 | 32.79 | 15,142,796 | -0.43(-1.30%) |
Apr 25, 2023 | 33.06 | 33.37 | 32.70 | 33.22 | 14,671,913 | +0.06(+0.18%) |
Apr 24, 2023 | 33.01 | 33.34 | 32.81 | 33.17 | 15,354,892 | +0.10(+0.30%) |
Apr 21, 2023 | 33.19 | 33.52 | 32.75 | 33.07 | 23,523,318 | -0.44(-1.32%) |
Apr 20, 2023 | 33.76 | 34.07 | 33.42 | 33.51 | 16,280,717 | -0.02(-0.06%) |
Apr 19, 2023 | 33.38 | 33.82 | 33.28 | 33.53 | 27,495,958 | -0.46(-1.36%) |
Apr 18, 2023 | 33.85 | 34.62 | 33.82 | 33.99 | 25,881,498 | +0.25(+0.73%) |
Apr 17, 2023 | 34.11 | 34.27 | 33.52 | 33.75 | 25,925,916 | -0.78(-2.25%) |
Apr 14, 2023 | 34.80 | 35.01 | 33.82 | 34.52 | 34,726,248 | -0.77(-2.17%) |
Apr 13, 2023 | 34.90 | 35.52 | 34.86 | 35.29 | 28,989,124 | +0.93(+2.72%) |
Apr 12, 2023 | 34.56 | 34.67 | 33.90 | 34.36 | 20,925,834 | +0.33(+0.98%) |
Apr 11, 2023 | 33.69 | 34.47 | 33.69 | 34.02 | 21,362,544 | +0.58(+1.74%) |
Apr 10, 2023 | 33.42 | 33.49 | 33.13 | 33.44 | 21,119,590 | -0.43(-1.28%) |
Apr 06, 2023 | 33.65 | 33.95 | 33.22 | 33.87 | 16,375,986 | +0.09(+0.26%) |
Apr 05, 2023 | 33.96 | 34.14 | 33.29 | 33.79 | 28,114,484 | +0.15(+0.44%) |
Apr 04, 2023 | 32.58 | 33.72 | 32.39 | 33.64 | 39,667,612 | +1.09(+3.36%) |
Apr 03, 2023 | 31.97 | 32.75 | 31.72 | 32.55 | 32,937,878 | +0.72(+2.26%) |
Mar 31, 2023 | 32.09 | 32.20 | 31.57 | 31.83 | 18,765,376 | -0.17(-0.52%) |
Mar 30, 2023 | 31.84 | 32.10 | 31.59 | 31.99 | 19,006,698 | +0.47(+1.50%) |
Mar 29, 2023 | 31.50 | 31.85 | 31.36 | 31.52 | 17,547,880 | -0.27(-0.84%) |
Mar 28, 2023 | 31.19 | 31.83 | 30.92 | 31.79 | 25,276,344 | +0.78(+2.51%) |
Mar 27, 2023 | 30.36 | 31.04 | 30.24 | 31.01 | 17,348,636 | -0.03(-0.10%) |
Mar 24, 2023 | 30.88 | 31.28 | 30.61 | 31.04 | 28,950,394 | +0.24(+0.77%) |
Mar 23, 2023 | 30.39 | 31.19 | 30.15 | 30.80 | 28,419,432 | +0.74(+2.45%) |
Mar 22, 2023 | 29.63 | 30.67 | 29.55 | 30.07 | 31,349,378 | +0.55(+1.87%) |
Mar 21, 2023 | 30.13 | 30.14 | 29.16 | 29.52 | 36,177,384 | -1.09(-3.57%) |
Mar 20, 2023 | 30.52 | 30.80 | 30.26 | 30.61 | 29,120,208 | +0.52(+1.73%) |
Mar 17, 2023 | 29.26 | 30.52 | 28.89 | 30.09 | 64,770,420 | +1.40(+4.87%) |
Mar 16, 2023 | 28.97 | 29.02 | 28.04 | 28.69 | 31,925,426 | -0.17(-0.58%) |
Mar 15, 2023 | 29.35 | 29.35 | 28.47 | 28.86 | 35,530,524 | +0.00(+0.00%) |
Mar 14, 2023 | 28.56 | 29.00 | 28.29 | 28.86 | 24,738,842 | +0.23(+0.79%) |
Mar 13, 2023 | 28.04 | 28.81 | 27.88 | 28.63 | 57,623,060 | +1.87(+6.99%) |
Mar 10, 2023 | 26.86 | 27.50 | 26.71 | 26.76 | 36,341,212 | +0.51(+1.95%) |
Mar 09, 2023 | 26.62 | 26.89 | 26.16 | 26.25 | 21,207,642 | -0.13(-0.48%) |
Mar 08, 2023 | 26.48 | 26.92 | 26.25 | 26.38 | 25,761,536 | -0.08(-0.30%) |
Mar 07, 2023 | 27.27 | 27.35 | 26.30 | 26.46 | 35,071,320 | -1.17(-4.24%) |
Mar 06, 2023 | 27.89 | 28.03 | 27.44 | 27.63 | 16,402,759 | -0.54(-1.92%) |
Mar 03, 2023 | 28.05 | 28.18 | 27.74 | 28.17 | 16,024,033 | +0.45(+1.63%) |
Mar 02, 2023 | 27.55 | 27.75 | 27.39 | 27.71 | 14,917,788 | +0.06(+0.21%) |
Mar 01, 2023 | 27.35 | 27.88 | 27.27 | 27.66 | 38,347,520 | +0.59(+2.18%) |
Feb 28, 2023 | 26.78 | 27.24 | 26.52 | 27.07 | 30,789,430 | +0.30(+1.14%) |
Feb 27, 2023 | 26.68 | 26.88 | 26.51 | 26.76 | 15,623,088 | +0.21(+0.78%) |
Feb 24, 2023 | 26.45 | 26.61 | 26.21 | 26.55 | 20,349,844 | -0.31(-1.17%) |
Feb 23, 2023 | 27.05 | 27.18 | 26.69 | 26.87 | 15,939,732 | -0.14(-0.51%) |
Feb 22, 2023 | 27.44 | 27.51 | 26.81 | 27.01 | 21,437,816 | -0.65(-2.35%) |
Feb 21, 2023 | 27.81 | 28.10 | 27.50 | 27.66 | 16,361,259 | -0.30(-1.06%) |
Feb 17, 2023 | 27.83 | 28.01 | 27.34 | 27.95 | 23,713,552 | -0.26(-0.91%) |
Feb 16, 2023 | 28.02 | 28.49 | 27.69 | 28.21 | 19,923,962 | -0.12(-0.42%) |
Feb 15, 2023 | 28.49 | 28.49 | 28.05 | 28.32 | 23,254,652 | -0.84(-2.87%) |
Feb 14, 2023 | 28.87 | 29.36 | 28.63 | 29.16 | 17,897,892 | +0.06(+0.20%) |
Feb 13, 2023 | 29.04 | 29.32 | 28.85 | 29.10 | 12,553,603 | -0.04(-0.14%) |
Feb 10, 2023 | 29.33 | 29.47 | 28.89 | 29.14 | 16,686,101 | -0.14(-0.47%) |
Feb 09, 2023 | 30.20 | 30.41 | 29.11 | 29.28 | 22,632,492 | -0.60(-2.01%) |
Feb 08, 2023 | 30.28 | 30.28 | 29.80 | 29.88 | 12,637,121 | -0.26(-0.85%) |
Feb 07, 2023 | 29.80 | 30.50 | 29.65 | 30.14 | 25,170,148 | +0.41(+1.39%) |
Feb 06, 2023 | 29.78 | 29.93 | 29.53 | 29.72 | 20,292,642 | -0.11(-0.36%) |
Feb 03, 2023 | 30.34 | 30.61 | 29.72 | 29.83 | 36,044,788 | -1.38(-4.41%) |
Feb 02, 2023 | 32.38 | 32.41 | 30.91 | 31.21 | 40,485,004 | -1.00(-3.12%) |
Feb 01, 2023 | 31.48 | 32.47 | 31.15 | 32.21 | 28,048,506 | +0.71(+2.25%) |
Jan 31, 2023 | 31.22 | 31.52 | 31.02 | 31.50 | 13,482,655 | +0.19(+0.60%) |
Jan 30, 2023 | 31.69 | 31.85 | 31.32 | 31.32 | 15,647,926 | -0.47(-1.49%) |
Jan 27, 2023 | 32.07 | 32.10 | 31.57 | 31.79 | 18,670,730 | -0.44(-1.37%) |
Jan 26, 2023 | 32.63 | 32.63 | 31.89 | 32.23 | 21,229,926 | -0.50(-1.53%) |
Jan 25, 2023 | 31.80 | 32.80 | 31.77 | 32.73 | 22,233,790 | +0.53(+1.65%) |
Jan 24, 2023 | 31.73 | 32.27 | 31.36 | 32.20 | 19,673,978 | +0.32(+1.02%) |
Jan 23, 2023 | 31.51 | 31.90 | 31.20 | 31.88 | 25,033,170 | -0.02(-0.06%) |
Jan 20, 2023 | 31.25 | 31.92 | 31.08 | 31.90 | 22,526,056 | +0.39(+1.25%) |
Jan 19, 2023 | 30.95 | 31.67 | 30.75 | 31.50 | 32,161,212 | +0.80(+2.60%) |
Jan 18, 2023 | 31.54 | 31.71 | 30.71 | 30.71 | 18,300,746 | -0.30(-0.98%) |
Jan 17, 2023 | 31.76 | 31.80 | 30.82 | 31.01 | 28,721,552 | -1.11(-3.46%) |
Jan 13, 2023 | 31.66 | 32.22 | 31.62 | 32.12 | 23,113,972 | +0.46(+1.46%) |
Jan 12, 2023 | 31.59 | 31.78 | 31.04 | 31.66 | 27,064,032 | +0.60(+1.93%) |
Jan 11, 2023 | 31.48 | 31.56 | 30.75 | 31.06 | 16,307,411 | -0.27(-0.85%) |
Jan 10, 2023 | 30.87 | 31.35 | 30.70 | 31.33 | 16,670,717 | +0.57(+1.86%) |
Jan 09, 2023 | 31.43 | 31.45 | 30.75 | 30.75 | 31,636,460 | -0.30(-0.95%) |
Jan 06, 2023 | 30.68 | 31.16 | 30.18 | 31.05 | 33,151,066 | +0.90(+2.97%) |
Jan 05, 2023 | 29.86 | 30.19 | 29.54 | 30.15 | 23,084,336 | -0.27(-0.87%) |
Jan 04, 2023 | 29.79 | 30.58 | 29.66 | 30.42 | 34,939,728 | +1.24(+4.25%) |
Jan 03, 2023 | 28.86 | 29.56 | 28.78 | 29.18 | 26,055,718 | +0.98(+3.49%) |
Dec 30, 2022 | 28.40 | 28.45 | 27.95 | 28.20 | 12,732,904 | -0.16(-0.56%) |
Dec 29, 2022 | 28.56 | 28.76 | 28.28 | 28.35 | 9,804,279 | +0.14(+0.49%) |
Dec 28, 2022 | 28.88 | 28.92 | 28.08 | 28.22 | 19,853,702 | -0.91(-3.11%) |
Dec 27, 2022 | 28.61 | 29.51 | 28.39 | 29.12 | 19,778,162 | +0.72(+2.53%) |
Dec 23, 2022 | 28.38 | 28.75 | 27.92 | 28.40 | 16,616,490 | +0.11(+0.38%) |
Dec 22, 2022 | 28.17 | 28.32 | 27.67 | 28.30 | 20,465,790 | -0.31(-1.10%) |
Dec 21, 2022 | 28.51 | 28.85 | 28.43 | 28.61 | 21,800,440 | +0.33(+1.18%) |
Dec 20, 2022 | 27.74 | 28.44 | 27.66 | 28.28 | 27,282,674 | +1.06(+3.90%) |
Dec 19, 2022 | 27.76 | 27.88 | 27.10 | 27.21 | 19,881,530 | -0.46(-1.65%) |
Dec 16, 2022 | 27.41 | 27.85 | 27.20 | 27.67 | 24,529,464 | +0.27(+0.99%) |
Dec 15, 2022 | 27.85 | 28.04 | 27.37 | 27.40 | 30,010,110 | -1.27(-4.42%) |
Dec 14, 2022 | 28.82 | 28.99 | 28.14 | 28.67 | 22,685,200 | -0.15(-0.50%) |
Dec 13, 2022 | 29.05 | 29.46 | 28.51 | 28.81 | 28,621,538 | +0.81(+2.90%) |
Dec 12, 2022 | 27.89 | 28.05 | 27.50 | 28.00 | 24,948,946 | -0.13(-0.45%) |
Dec 09, 2022 | 28.72 | 29.12 | 28.09 | 28.12 | 24,955,458 | -0.33(-1.16%) |
Dec 08, 2022 | 28.68 | 28.86 | 28.30 | 28.45 | 18,673,014 | +0.00(+0.00%) |
Dec 07, 2022 | 28.12 | 28.76 | 28.11 | 28.45 | 40,092,416 | +0.54(+1.94%) |
Dec 06, 2022 | 28.25 | 28.57 | 27.83 | 27.91 | 26,490,566 | +0.01(+0.03%) |
Dec 05, 2022 | 28.67 | 28.67 | 27.81 | 27.90 | 44,002,464 | -1.04(-3.61%) |
Dec 02, 2022 | 28.41 | 29.03 | 28.21 | 28.95 | 37,020,200 | -0.12(-0.40%) |
Dec 01, 2022 | 28.76 | 29.29 | 28.48 | 29.06 | 51,780,028 | +0.96(+3.41%) |
Nov 30, 2022 | 27.59 | 28.29 | 27.17 | 28.10 | 38,051,560 | +0.87(+3.20%) |
Nov 29, 2022 | 26.82 | 27.38 | 26.81 | 27.23 | 36,287,232 | +0.82(+3.11%) |
Nov 28, 2022 | 27.43 | 27.45 | 26.36 | 26.41 | 34,797,856 | -1.10(-4.01%) |
Nov 25, 2022 | 27.67 | 27.76 | 27.42 | 27.51 | 20,404,846 | -0.26(-0.94%) |
Nov 23, 2022 | 27.33 | 27.84 | 27.09 | 27.78 | 35,447,696 | +0.44(+1.59%) |
Nov 22, 2022 | 26.52 | 27.34 | 26.48 | 27.34 | 30,682,882 | +1.04(+3.97%) |
Nov 21, 2022 | 26.29 | 26.37 | 25.89 | 26.30 | 21,814,322 | -0.18(-0.69%) |
Nov 18, 2022 | 26.16 | 26.52 | 26.04 | 26.48 | 29,517,936 | +0.24(+0.92%) |
Nov 17, 2022 | 26.18 | 26.39 | 25.97 | 26.24 | 25,454,050 | -0.40(-1.49%) |
Nov 16, 2022 | 26.74 | 27.08 | 26.63 | 26.63 | 16,204,328 | -0.31(-1.15%) |
Nov 15, 2022 | 27.51 | 27.56 | 26.68 | 26.94 | 30,884,880 | -0.26(-0.96%) |
Nov 14, 2022 | 27.21 | 27.46 | 26.97 | 27.20 | 20,680,004 | -0.17(-0.64%) |
Nov 11, 2022 | 27.37 | 27.42 | 26.93 | 27.38 | 23,938,880 | +0.09(+0.32%) |
Nov 10, 2022 | 26.88 | 27.39 | 26.42 | 27.29 | 48,407,712 | +1.91(+7.51%) |
Nov 09, 2022 | 25.67 | 26.14 | 25.31 | 25.39 | 32,707,528 | -0.41(-1.58%) |
Nov 08, 2022 | 24.35 | 26.07 | 24.23 | 25.79 | 52,377,312 | +1.46(+6.00%) |
Nov 07, 2022 | 24.28 | 24.42 | 23.85 | 24.33 | 29,810,858 | +0.19(+0.80%) |
Nov 04, 2022 | 22.99 | 24.18 | 22.98 | 24.14 | 48,371,204 | +2.20(+10.01%) |
Nov 03, 2022 | 22.23 | 22.35 | 21.85 | 21.94 | 31,369,254 | -0.55(-2.45%) |
Nov 02, 2022 | 24.06 | 22.47 | 22.49 | 45,271,952 | -1.40(-5.87%) | |
Nov 01, 2022 | 24.03 | 24.24 | 23.77 | 23.90 | 24,117,454 | +0.52(+2.24%) |
Oct 31, 2022 | 23.58 | 23.73 | 23.34 | 23.37 | 22,499,974 | -0.54(-2.27%) |
Oct 28, 2022 | 23.70 | 23.93 | 23.49 | 23.92 | 16,574,257 | -0.10(-0.40%) |
Oct 27, 2022 | 24.44 | 24.53 | 24.00 | 24.01 | 22,245,672 | -0.30(-1.23%) |
Oct 26, 2022 | 23.90 | 24.57 | 23.87 | 24.31 | 24,745,858 | +0.70(+2.95%) |
Oct 25, 2022 | 23.27 | 23.77 | 23.23 | 23.62 | 29,164,536 | +0.46(+2.01%) |
Oct 24, 2022 | 23.25 | 23.31 | 22.74 | 23.15 | 24,895,624 | -0.40(-1.68%) |
Oct 21, 2022 | 22.55 | 23.56 | 22.44 | 23.55 | 31,219,214 | +1.12(+5.00%) |
Oct 20, 2022 | 22.27 | 23.02 | 22.15 | 22.43 | 22,429,964 | +0.28(+1.27%) |
Oct 19, 2022 | 22.37 | 22.50 | 22.03 | 22.15 | 20,718,154 | -0.70(-3.05%) |
Oct 18, 2022 | 23.01 | 23.07 | 22.56 | 22.84 | 17,821,568 | +0.15(+0.68%) |
Oct 17, 2022 | 22.65 | 23.00 | 22.61 | 22.69 | 19,309,712 | +0.71(+3.21%) |
Oct 14, 2022 | 22.77 | 22.80 | 21.96 | 21.98 | 23,322,874 | -0.99(-4.30%) |
Oct 13, 2022 | 22.25 | 23.09 | 21.76 | 22.97 | 29,834,322 | -0.27(-1.17%) |
Oct 12, 2022 | 23.07 | 23.39 | 22.88 | 23.24 | 19,026,044 | +0.20(+0.88%) |
Oct 11, 2022 | 23.29 | 23.79 | 22.98 | 23.04 | 26,035,350 | -0.20(-0.87%) |
Oct 10, 2022 | 23.20 | 23.75 | 23.14 | 23.24 | 18,059,878 | -0.36(-1.52%) |
Oct 07, 2022 | 24.33 | 24.60 | 23.60 | 23.60 | 30,762,568 | -1.22(-4.91%) |
Oct 06, 2022 | 24.39 | 24.84 | 24.22 | 24.82 | 25,977,988 | +0.27(+1.10%) |
Oct 05, 2022 | 24.37 | 24.56 | 23.91 | 24.54 | 26,883,112 | -0.37(-1.48%) |
Oct 04, 2022 | 24.66 | 25.26 | 24.51 | 24.91 | 35,427,480 | +0.69(+2.84%) |
Oct 03, 2022 | 23.70 | 24.24 | 23.51 | 24.23 | 36,718,684 | +0.89(+3.81%) |
Sep 30, 2022 | 22.85 | 23.75 | 22.75 | 23.34 | 38,781,184 | +0.42(+1.82%) |
Sep 29, 2022 | 22.60 | 22.96 | 22.26 | 22.92 | 35,528,976 | +0.11(+0.47%) |
Sep 28, 2022 | 21.77 | 22.81 | 21.76 | 22.81 | 41,374,096 | +1.53(+7.18%) |
Sep 27, 2022 | 21.55 | 21.85 | 21.25 | 21.28 | 20,111,708 | +0.14(+0.64%) |
Sep 26, 2022 | 21.67 | 21.82 | 20.82 | 21.15 | 39,482,504 | -0.56(-2.58%) |
Sep 23, 2022 | 22.25 | 22.29 | 21.48 | 21.71 | 44,519,068 | -1.26(-5.48%) |
Sep 22, 2022 | 23.20 | 23.46 | 22.79 | 22.97 | 23,176,488 | -0.09(-0.38%) |
Sep 21, 2022 | 23.22 | 23.69 | 22.62 | 23.05 | 33,224,508 | +0.08(+0.34%) |
Sep 20, 2022 | 23.27 | 23.27 | 22.74 | 22.98 | 20,786,202 | -0.65(-2.74%) |
Sep 19, 2022 | 22.85 | 23.64 | 22.75 | 23.63 | 20,951,470 | +0.41(+1.75%) |
Sep 16, 2022 | 22.60 | 23.50 | 22.40 | 23.22 | 31,974,230 | +0.25(+1.10%) |
Sep 15, 2022 | 23.45 | 23.69 | 22.75 | 22.97 | 35,789,048 | -0.71(-2.98%) |
Sep 14, 2022 | 23.77 | 24.08 | 23.63 | 23.67 | 18,933,886 | +0.05(+0.20%) |
Sep 13, 2022 | 23.73 | 24.31 | 23.56 | 23.63 | 32,406,630 | -1.00(-4.05%) |
Sep 12, 2022 | 24.81 | 24.87 | 24.46 | 24.62 | 21,399,312 | +0.34(+1.39%) |
Sep 09, 2022 | 23.95 | 24.33 | 23.89 | 24.28 | 21,548,346 | +0.72(+3.04%) |
Sep 08, 2022 | 23.31 | 23.72 | 23.11 | 23.57 | 22,175,892 | +0.04(+0.16%) |
Sep 07, 2022 | 22.67 | 23.71 | 22.52 | 23.53 | 27,685,372 | +0.85(+3.75%) |
Sep 06, 2022 | 23.09 | 23.46 | 22.64 | 22.68 | 24,643,160 | -0.34(-1.47%) |
Sep 02, 2022 | 22.78 | 23.42 | 22.50 | 23.02 | 31,262,564 | +0.71(+3.17%) |
Sep 01, 2022 | 22.59 | 22.72 | 22.22 | 22.31 | 34,410,028 | -0.72(-3.11%) |
Aug 31, 2022 | 23.24 | 23.45 | 23.03 | 23.03 | 19,079,340 | -0.27(-1.16%) |
Aug 30, 2022 | 23.78 | 23.81 | 23.13 | 23.30 | 22,772,206 | -0.51(-2.15%) |
Aug 29, 2022 | 23.98 | 24.33 | 23.71 | 23.81 | 23,557,382 | -0.28(-1.16%) |
Aug 26, 2022 | 25.17 | 25.34 | 23.89 | 24.09 | 30,529,974 | -1.19(-4.71%) |
Aug 25, 2022 | 25.31 | 25.36 | 24.92 | 25.28 | 10,495,423 | +0.21(+0.85%) |
Aug 24, 2022 | 24.73 | 25.13 | 24.48 | 25.07 | 14,995,666 | +0.20(+0.82%) |
Aug 23, 2022 | 24.54 | 25.37 | 24.51 | 24.86 | 18,668,168 | +0.42(+1.70%) |
Aug 22, 2022 | 24.15 | 24.56 | 24.06 | 24.45 | 12,963,080 | +0.02(+0.08%) |
Aug 19, 2022 | 24.85 | 24.85 | 24.36 | 24.43 | 15,793,043 | -0.54(-2.17%) |
Aug 18, 2022 | 25.01 | 25.20 | 24.23 | 24.97 | 13,470,213 | +0.03(+0.12%) |
Aug 17, 2022 | 25.63 | 25.67 | 24.86 | 24.94 | 30,360,902 | -0.92(-3.55%) |
Aug 16, 2022 | 25.64 | 25.91 | 25.46 | 25.86 | 12,136,042 | +0.10(+0.38%) |
Aug 15, 2022 | 25.72 | 25.86 | 25.46 | 25.76 | 16,682,269 | -0.57(-2.17%) |
Aug 12, 2022 | 25.98 | 26.37 | 25.85 | 26.33 | 18,408,990 | +0.58(+2.25%) |
Aug 11, 2022 | 26.39 | 26.50 | 25.71 | 25.75 | 19,299,180 | -0.49(-1.88%) |
Aug 10, 2022 | 26.40 | 26.68 | 26.00 | 26.25 | 19,326,836 | +0.18(+0.71%) |
Aug 09, 2022 | 26.31 | 26.32 | 25.62 | 26.06 | 17,088,772 | -0.06(-0.22%) |
Aug 08, 2022 | 25.90 | 26.41 | 25.85 | 26.12 | 24,400,678 | +0.70(+2.74%) |
Aug 05, 2022 | 24.97 | 25.44 | 24.62 | 25.42 | 26,388,514 | -0.15(-0.57%) |
Aug 04, 2022 | 24.96 | 25.90 | 24.79 | 25.57 | 26,426,130 | +0.86(+3.48%) |
Aug 03, 2022 | 25.22 | 25.23 | 24.47 | 24.71 | 30,559,304 | -0.33(-1.31%) |
Aug 02, 2022 | 25.49 | 26.06 | 25.03 | 25.04 | 29,258,680 | -0.32(-1.26%) |
Aug 01, 2022 | 25.53 | 25.64 | 25.12 | 25.36 | 15,742,376 | -0.06(-0.23%) |
Jul 29, 2022 | 25.33 | 25.53 | 24.70 | 25.42 | 26,710,234 | +0.26(+1.04%) |
Jul 28, 2022 | 25.41 | 25.50 | 24.83 | 25.15 | 34,806,024 | +0.45(+1.84%) |
Jul 27, 2022 | 24.34 | 24.83 | 24.00 | 24.70 | 34,283,048 | +0.42(+1.71%) |
Jul 26, 2022 | 23.86 | 24.35 | 23.86 | 24.28 | 22,582,202 | +0.49(+2.07%) |
Jul 25, 2022 | 24.50 | 24.59 | 23.58 | 23.79 | 30,310,108 | -0.79(-3.23%) |
Jul 22, 2022 | 25.01 | 25.68 | 24.48 | 24.58 | 28,386,574 | -0.32(-1.28%) |
Jul 21, 2022 | 24.54 | 25.05 | 24.39 | 24.90 | 20,583,892 | +0.46(+1.90%) |
Jul 20, 2022 | 25.26 | 25.41 | 24.41 | 24.44 | 20,866,898 | -0.74(-2.92%) |
Jul 19, 2022 | 25.08 | 25.44 | 24.86 | 25.17 | 15,487,906 | +0.30(+1.21%) |
Jul 18, 2022 | 25.15 | 25.49 | 24.87 | 24.87 | 16,713,138 | +0.12(+0.47%) |
Jul 15, 2022 | 25.04 | 25.04 | 24.32 | 24.76 | 19,857,710 | -0.12(-0.47%) |
Jul 14, 2022 | 24.91 | 25.05 | 24.11 | 24.87 | 46,919,384 | -1.08(-4.17%) |
Jul 13, 2022 | 25.21 | 26.49 | 25.18 | 25.96 | 31,729,830 | +0.55(+2.17%) |
Jul 12, 2022 | 25.79 | 26.04 | 25.29 | 25.41 | 17,409,826 | -0.38(-1.46%) |
Jul 11, 2022 | 25.82 | 26.29 | 25.72 | 25.78 | 19,679,378 | -0.40(-1.52%) |
Jul 08, 2022 | 26.38 | 26.71 | 25.95 | 26.18 | 14,349,137 | -0.10(-0.37%) |
Jul 07, 2022 | 26.13 | 26.71 | 26.00 | 26.28 | 18,198,284 | +0.36(+1.38%) |
Jul 06, 2022 | 26.12 | 26.29 | 25.19 | 25.92 | 25,487,196 | -0.16(-0.63%) |
Jul 05, 2022 | 26.78 | 27.02 | 25.60 | 26.08 | 29,973,984 | -1.16(-4.26%) |
Jul 01, 2022 | 26.08 | 27.45 | 25.96 | 27.24 | 32,025,144 | +0.75(+2.85%) |
Jun 30, 2022 | 27.31 | 27.48 | 26.44 | 26.49 | 24,878,420 | -1.03(-3.73%) |
Jun 29, 2022 | 28.21 | 28.32 | 27.26 | 27.51 | 17,959,376 | -0.42(-1.49%) |
Jun 28, 2022 | 28.75 | 28.81 | 27.88 | 27.93 | 19,106,590 | -0.58(-2.04%) |
Jun 27, 2022 | 28.50 | 28.62 | 28.11 | 28.51 | 18,548,646 | -0.18(-0.64%) |
Jun 24, 2022 | 28.09 | 28.81 | 27.77 | 28.69 | 22,305,534 | +0.73(+2.59%) |
Jun 23, 2022 | 28.97 | 29.32 | 27.71 | 27.97 | 31,766,664 | -1.13(-3.89%) |
Jun 22, 2022 | 29.48 | 29.97 | 29.08 | 29.10 | 21,003,866 | -0.41(-1.38%) |
Jun 21, 2022 | 29.36 | 29.94 | 29.21 | 29.51 | 16,355,590 | +0.11(+0.36%) |
Jun 17, 2022 | 29.70 | 29.79 | 29.16 | 29.40 | 18,044,094 | -0.36(-1.20%) |
Jun 16, 2022 | 28.93 | 29.98 | 28.49 | 29.76 | 29,739,490 | +0.55(+1.89%) |
Jun 15, 2022 | 29.46 | 29.62 | 28.39 | 29.21 | 26,200,082 | +0.47(+1.65%) |
Jun 14, 2022 | 29.58 | 29.59 | 28.44 | 28.73 | 23,079,974 | -0.74(-2.53%) |
Jun 13, 2022 | 30.25 | 30.58 | 29.47 | 29.48 | 34,068,928 | -2.03(-6.45%) |
Jun 10, 2022 | 29.64 | 31.73 | 29.37 | 31.51 | 36,630,020 | +1.43(+4.76%) |
Jun 09, 2022 | 31.06 | 31.10 | 30.06 | 30.08 | 22,430,328 | -1.18(-3.78%) |
Jun 08, 2022 | 31.33 | 31.63 | 31.08 | 31.26 | 10,017,746 | -0.21(-0.68%) |
Jun 07, 2022 | 31.11 | 31.57 | 31.06 | 31.47 | 11,913,066 | +0.30(+0.96%) |
Jun 06, 2022 | 31.77 | 31.88 | 30.93 | 31.17 | 12,686,373 | -0.33(-1.04%) |
Jun 03, 2022 | 31.86 | 32.20 | 31.41 | 31.50 | 15,016,976 | -0.76(-2.37%) |
Jun 02, 2022 | 31.37 | 32.43 | 31.35 | 32.26 | 22,130,788 | +1.33(+4.28%) |
Jun 01, 2022 | 30.98 | 31.25 | 30.57 | 30.94 | 14,543,671 | +0.24(+0.79%) |
May 31, 2022 | 31.32 | 31.85 | 30.52 | 30.70 | 22,649,640 | -0.75(-2.40%) |
May 27, 2022 | 31.61 | 31.67 | 31.17 | 31.45 | 12,292,144 | +0.12(+0.37%) |
May 26, 2022 | 31.34 | 31.73 | 31.10 | 31.34 | 12,481,016 | -0.19(-0.61%) |
May 25, 2022 | 31.29 | 31.61 | 31.07 | 31.53 | 14,342,017 | -0.15(-0.46%) |
May 24, 2022 | 31.23 | 31.88 | 30.97 | 31.67 | 18,577,824 | +0.47(+1.52%) |
May 23, 2022 | 31.58 | 31.76 | 30.87 | 31.20 | 16,861,072 | +0.18(+0.59%) |
May 20, 2022 | 31.12 | 31.19 | 30.51 | 31.02 | 20,513,166 | -0.09(-0.28%) |
May 19, 2022 | 30.22 | 31.31 | 30.21 | 31.10 | 32,021,720 | +1.64(+5.58%) |
May 18, 2022 | 30.11 | 30.26 | 29.44 | 29.46 | 19,059,562 | -0.76(-2.53%) |
May 17, 2022 | 30.54 | 30.62 | 29.99 | 30.22 | 17,138,436 | +0.06(+0.19%) |
May 16, 2022 | 29.79 | 30.25 | 29.74 | 30.17 | 16,090,135 | +0.29(+0.97%) |
May 13, 2022 | 29.14 | 30.13 | 29.14 | 29.88 | 28,196,344 | +0.68(+2.32%) |
May 12, 2022 | 29.97 | 30.13 | 28.69 | 29.20 | 37,062,008 | -1.42(-4.64%) |
May 11, 2022 | 31.16 | 31.77 | 30.58 | 30.62 | 28,640,760 | -0.04(-0.13%) |
May 10, 2022 | 31.61 | 31.85 | 30.29 | 30.66 | 26,120,454 | -0.52(-1.68%) |
May 09, 2022 | 32.27 | 32.48 | 31.14 | 31.18 | 35,890,596 | -1.94(-5.87%) |
May 06, 2022 | 33.36 | 33.59 | 32.88 | 33.13 | 22,020,264 | -0.38(-1.13%) |
May 05, 2022 | 34.93 | 35.00 | 33.02 | 33.50 | 37,167,548 | -1.11(-3.21%) |
May 04, 2022 | 33.93 | 34.76 | 33.50 | 34.62 | 29,136,154 | +0.65(+1.91%) |
May 03, 2022 | 33.55 | 34.32 | 33.55 | 33.97 | 20,150,164 | +0.54(+1.62%) |