Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 33.29 | 33.73 | 33.21 | 33.73 | 4,474,461 | -0.19(-0.56%) |
Apr 27, 2023 | 33.82 | 34.09 | 33.55 | 33.92 | 4,944,690 | -0.07(-0.21%) |
Apr 26, 2023 | 34.25 | 34.28 | 33.99 | 34.00 | 5,249,505 | +0.45(+1.33%) |
Apr 25, 2023 | 33.34 | 33.66 | 33.21 | 33.55 | 3,825,361 | +0.32(+0.96%) |
Apr 24, 2023 | 33.18 | 33.28 | 33.07 | 33.23 | 3,369,368 | +0.22(+0.66%) |
Apr 21, 2023 | 33.21 | 33.24 | 32.85 | 33.01 | 3,835,330 | +0.12(+0.36%) |
Apr 20, 2023 | 33.06 | 33.10 | 32.83 | 32.89 | 4,277,072 | -0.36(-1.10%) |
Apr 19, 2023 | 33.20 | 33.41 | 33.02 | 33.26 | 5,154,393 | +0.98(+3.05%) |
Apr 18, 2023 | 32.08 | 32.30 | 32.03 | 32.28 | 4,816,254 | +0.04(+0.11%) |
Apr 17, 2023 | 32.21 | 32.27 | 32.00 | 32.24 | 3,122,179 | +0.20(+0.63%) |
Apr 14, 2023 | 32.34 | 32.44 | 31.96 | 32.04 | 3,914,436 | -0.25(-0.76%) |
Apr 13, 2023 | 32.12 | 32.29 | 32.05 | 32.28 | 8,498,304 | +0.01(+0.03%) |
Apr 12, 2023 | 32.42 | 32.53 | 32.23 | 32.28 | 4,841,500 | -0.07(-0.23%) |
Apr 11, 2023 | 32.20 | 32.43 | 32.18 | 32.35 | 2,433,742 | +0.19(+0.59%) |
Apr 10, 2023 | 32.14 | 32.18 | 31.98 | 32.16 | 2,318,484 | +0.04(+0.11%) |
Apr 06, 2023 | 32.09 | 32.26 | 32.07 | 32.12 | 2,914,124 | +0.23(+0.71%) |
Apr 05, 2023 | 32.00 | 32.06 | 31.81 | 31.89 | 5,348,899 | -0.23(-0.71%) |
Apr 04, 2023 | 32.32 | 32.38 | 31.98 | 32.12 | 2,803,750 | -0.36(-1.09%) |
Apr 03, 2023 | 32.29 | 32.63 | 32.23 | 32.48 | 2,878,152 | +0.50(+1.57%) |
Mar 31, 2023 | 32.17 | 32.35 | 31.90 | 31.98 | 7,034,832 | -0.15(-0.48%) |
Mar 30, 2023 | 32.03 | 32.30 | 32.00 | 32.13 | 4,593,343 | +0.15(+0.48%) |
Mar 29, 2023 | 32.28 | 32.32 | 31.87 | 31.98 | 12,981,489 | -0.10(-0.31%) |
Mar 28, 2023 | 32.15 | 32.43 | 31.87 | 32.08 | 9,024,379 | -0.15(-0.48%) |
Mar 27, 2023 | 32.24 | 32.36 | 32.19 | 32.23 | 4,309,007 | +0.14(+0.43%) |
Mar 24, 2023 | 32.10 | 32.18 | 31.90 | 32.09 | 4,371,159 | +0.59(+1.88%) |
Mar 23, 2023 | 32.48 | 32.48 | 31.36 | 31.50 | 7,349,946 | -0.79(-2.44%) |
Mar 22, 2023 | 32.76 | 32.83 | 32.29 | 32.29 | 3,976,165 | -0.41(-1.26%) |
Mar 21, 2023 | 32.76 | 32.83 | 32.55 | 32.70 | 3,055,866 | +0.25(+0.77%) |
Mar 20, 2023 | 32.13 | 32.61 | 32.13 | 32.45 | 3,508,222 | +0.52(+1.62%) |
Mar 17, 2023 | 32.25 | 32.32 | 31.88 | 31.93 | 4,406,898 | -0.46(-1.41%) |
Mar 16, 2023 | 32.56 | 32.56 | 32.17 | 32.39 | 4,339,057 | -0.02(-0.05%) |
Mar 15, 2023 | 32.29 | 32.45 | 31.82 | 32.41 | 9,463,648 | -0.42(-1.28%) |
Mar 14, 2023 | 32.87 | 32.94 | 32.58 | 32.83 | 5,654,448 | -0.05(-0.16%) |
Mar 13, 2023 | 33.14 | 33.38 | 32.82 | 32.88 | 9,506,223 | -0.70(-2.07%) |
Mar 10, 2023 | 33.59 | 33.86 | 33.49 | 33.58 | 6,200,855 | -0.04(-0.11%) |
Mar 09, 2023 | 33.55 | 33.80 | 33.41 | 33.61 | 5,457,704 | -0.03(-0.08%) |
Mar 08, 2023 | 33.40 | 33.68 | 33.40 | 33.64 | 5,009,991 | +0.28(+0.83%) |
Mar 07, 2023 | 33.91 | 33.92 | 33.24 | 33.36 | 5,379,768 | -0.64(-1.89%) |
Mar 06, 2023 | 33.51 | 34.03 | 33.50 | 34.00 | 4,264,690 | +0.06(+0.18%) |
Mar 03, 2023 | 33.65 | 33.96 | 33.65 | 33.94 | 3,548,390 | -0.13(-0.39%) |
Mar 02, 2023 | 33.47 | 34.08 | 33.47 | 34.07 | 3,597,361 | +0.30(+0.90%) |
Mar 01, 2023 | 33.91 | 33.95 | 33.62 | 33.77 | 4,297,953 | -0.19(-0.55%) |
Feb 28, 2023 | 34.28 | 34.32 | 33.91 | 33.96 | 3,904,389 | -0.52(-1.50%) |
Feb 27, 2023 | 34.45 | 34.71 | 34.37 | 34.48 | 3,701,997 | -0.02(-0.05%) |
Feb 24, 2023 | 34.22 | 34.53 | 34.15 | 34.49 | 3,117,954 | +0.20(+0.57%) |
Feb 23, 2023 | 34.05 | 34.32 | 34.04 | 34.30 | 2,378,514 | +0.25(+0.73%) |
Feb 22, 2023 | 34.16 | 34.24 | 33.95 | 34.05 | 2,721,892 | -0.12(-0.37%) |
Feb 21, 2023 | 34.22 | 34.26 | 34.01 | 34.17 | 2,396,631 | +0.13(+0.39%) |
Feb 17, 2023 | 33.62 | 34.11 | 33.56 | 34.04 | 2,094,588 | +0.45(+1.33%) |
Feb 16, 2023 | 33.58 | 33.73 | 33.43 | 33.59 | 2,641,936 | -0.30(-0.90%) |
Feb 15, 2023 | 33.91 | 33.94 | 33.78 | 33.90 | 2,939,222 | +0.04(+0.13%) |
Feb 14, 2023 | 33.87 | 33.95 | 33.78 | 33.85 | 5,155,258 | +0.05(+0.16%) |
Feb 13, 2023 | 33.47 | 33.84 | 33.37 | 33.80 | 4,101,176 | +0.92(+2.80%) |
Feb 10, 2023 | 33.13 | 33.22 | 32.86 | 32.88 | 4,240,366 | +0.09(+0.27%) |
Feb 09, 2023 | 32.91 | 33.05 | 32.52 | 32.79 | 6,105,199 | -0.52(-1.55%) |
Feb 08, 2023 | 33.44 | 33.48 | 33.24 | 33.31 | 3,002,548 | -0.21(-0.61%) |
Feb 07, 2023 | 33.15 | 33.54 | 33.02 | 33.51 | 3,986,736 | -0.01(-0.03%) |
Feb 06, 2023 | 33.64 | 33.70 | 33.29 | 33.52 | 3,289,486 | -0.32(-0.95%) |
Feb 03, 2023 | 34.04 | 34.17 | 33.74 | 33.84 | 2,746,634 | -0.35(-1.02%) |
Feb 02, 2023 | 34.47 | 34.47 | 33.98 | 34.19 | 3,095,194 | -0.37(-1.06%) |
Feb 01, 2023 | 34.37 | 34.65 | 34.16 | 34.56 | 3,546,010 | +0.21(+0.62%) |
Jan 31, 2023 | 34.36 | 34.38 | 34.07 | 34.34 | 4,208,760 | +0.37(+1.10%) |
Jan 30, 2023 | 33.64 | 34.05 | 33.60 | 33.97 | 3,810,187 | +0.46(+1.38%) |
Jan 27, 2023 | 33.66 | 33.75 | 33.48 | 33.50 | 2,767,908 | -0.19(-0.56%) |
Jan 26, 2023 | 33.83 | 33.85 | 33.56 | 33.69 | 2,988,119 | -0.29(-0.87%) |
Jan 25, 2023 | 33.60 | 34.04 | 33.60 | 33.99 | 3,292,372 | -0.12(-0.34%) |
Jan 24, 2023 | 34.03 | 34.71 | 33.62 | 34.10 | 5,292,063 | -0.31(-0.91%) |
Jan 23, 2023 | 34.62 | 34.66 | 34.34 | 34.41 | 3,049,338 | -0.21(-0.62%) |
Jan 20, 2023 | 34.46 | 34.65 | 34.29 | 34.63 | 2,829,787 | +0.22(+0.65%) |
Jan 19, 2023 | 34.33 | 34.61 | 34.28 | 34.40 | 7,802,875 | +0.55(+1.63%) |
Jan 18, 2023 | 34.40 | 34.40 | 33.83 | 33.85 | 5,006,252 | -0.53(-1.53%) |
Jan 17, 2023 | 34.64 | 34.87 | 34.36 | 34.38 | 4,237,947 | +0.12(+0.34%) |
Jan 13, 2023 | 34.25 | 34.33 | 34.17 | 34.26 | 3,203,447 | -0.38(-1.11%) |
Jan 12, 2023 | 34.54 | 34.84 | 34.40 | 34.65 | 3,083,046 | +0.36(+1.04%) |
Jan 11, 2023 | 34.49 | 34.57 | 34.01 | 34.29 | 5,052,845 | -0.24(-0.70%) |
Jan 10, 2023 | 35.23 | 35.29 | 34.39 | 34.53 | 5,937,851 | -1.18(-3.30%) |
Jan 09, 2023 | 36.09 | 36.10 | 35.68 | 35.71 | 2,968,853 | -0.60(-1.65%) |
Jan 06, 2023 | 35.88 | 36.36 | 35.80 | 36.31 | 2,851,195 | +0.46(+1.29%) |
Jan 05, 2023 | 35.76 | 35.96 | 35.61 | 35.84 | 2,524,588 | -0.21(-0.59%) |
Jan 04, 2023 | 36.18 | 36.30 | 36.01 | 36.06 | 3,078,463 | -0.03(-0.07%) |
Jan 03, 2023 | 35.97 | 36.16 | 35.79 | 36.08 | 3,837,315 | +0.41(+1.15%) |
Dec 30, 2022 | 35.63 | 35.78 | 35.49 | 35.67 | 1,399,257 | +0.00(+0.00%) |
Dec 29, 2022 | 35.86 | 35.93 | 35.67 | 35.67 | 2,049,020 | -0.16(-0.45%) |
Dec 28, 2022 | 36.37 | 36.43 | 35.83 | 35.83 | 1,816,871 | -0.47(-1.30%) |
Dec 27, 2022 | 36.24 | 36.43 | 36.22 | 36.31 | 2,498,318 | +0.08(+0.22%) |
Dec 23, 2022 | 35.89 | 36.25 | 35.74 | 36.22 | 2,151,110 | +0.28(+0.77%) |
Dec 22, 2022 | 36.22 | 36.26 | 35.61 | 35.95 | 4,630,565 | -0.13(-0.35%) |
Dec 21, 2022 | 35.86 | 36.17 | 35.80 | 36.07 | 4,864,824 | +0.26(+0.74%) |
Dec 20, 2022 | 35.69 | 35.90 | 35.60 | 35.81 | 5,000,103 | -0.13(-0.37%) |
Dec 19, 2022 | 35.94 | 36.14 | 35.89 | 35.94 | 4,259,667 | +0.20(+0.56%) |
Dec 16, 2022 | 35.21 | 35.77 | 35.19 | 35.74 | 4,144,233 | -0.15(-0.42%) |
Dec 15, 2022 | 35.91 | 36.03 | 35.28 | 35.89 | 4,975,025 | -0.19(-0.54%) |
Dec 14, 2022 | 36.07 | 36.15 | 35.78 | 36.08 | 3,766,269 | +0.47(+1.31%) |
Dec 13, 2022 | 35.72 | 36.02 | 35.49 | 35.62 | 3,564,959 | -0.40(-1.12%) |
Dec 12, 2022 | 36.22 | 36.34 | 35.85 | 36.02 | 4,382,639 | -0.33(-0.92%) |
Dec 09, 2022 | 35.85 | 36.36 | 35.83 | 36.35 | 9,025,211 | +0.25(+0.68%) |
Dec 08, 2022 | 35.77 | 36.11 | 35.52 | 36.11 | 6,740,210 | -0.78(-2.12%) |
Dec 07, 2022 | 36.99 | 37.05 | 36.66 | 36.89 | 3,909,587 | -0.06(-0.17%) |
Dec 06, 2022 | 36.89 | 37.05 | 36.74 | 36.95 | 5,981,272 | -0.22(-0.59%) |
Dec 05, 2022 | 36.89 | 37.18 | 36.69 | 37.17 | 5,950,969 | +0.04(+0.09%) |
Dec 02, 2022 | 36.50 | 37.14 | 36.50 | 37.14 | 3,997,173 | +0.36(+0.98%) |
Dec 01, 2022 | 36.38 | 36.83 | 36.28 | 36.78 | 3,997,035 | +0.55(+1.53%) |
Nov 30, 2022 | 35.95 | 36.23 | 35.53 | 36.22 | 2,605,778 | +0.80(+2.25%) |
Nov 29, 2022 | 35.29 | 35.55 | 35.28 | 35.42 | 2,248,365 | -0.05(-0.15%) |
Nov 28, 2022 | 35.37 | 35.73 | 35.37 | 35.48 | 1,894,005 | -0.16(-0.44%) |
Nov 25, 2022 | 35.52 | 35.78 | 35.52 | 35.64 | 1,086,326 | +0.04(+0.12%) |
Nov 23, 2022 | 35.39 | 35.64 | 35.35 | 35.59 | 2,928,900 | +0.50(+1.43%) |
Nov 22, 2022 | 34.93 | 35.09 | 34.86 | 35.09 | 4,214,824 | +0.26(+0.76%) |
Nov 21, 2022 | 34.85 | 34.93 | 34.66 | 34.83 | 2,925,755 | +0.11(+0.33%) |
Nov 18, 2022 | 34.57 | 34.79 | 34.49 | 34.71 | 2,460,895 | +0.23(+0.66%) |
Nov 17, 2022 | 33.93 | 34.52 | 33.91 | 34.49 | 2,566,906 | +0.35(+1.03%) |
Nov 16, 2022 | 33.97 | 34.27 | 33.84 | 34.13 | 2,928,780 | +0.34(+1.01%) |
Nov 15, 2022 | 34.20 | 34.20 | 33.48 | 33.79 | 2,705,862 | +0.17(+0.50%) |
Nov 14, 2022 | 33.87 | 34.08 | 33.59 | 33.63 | 3,256,041 | +0.11(+0.31%) |
Nov 11, 2022 | 33.11 | 33.55 | 32.79 | 33.52 | 5,468,797 | -0.45(-1.32%) |
Nov 10, 2022 | 34.14 | 34.27 | 33.62 | 33.97 | 3,947,774 | +0.17(+0.49%) |
Nov 09, 2022 | 34.00 | 34.25 | 33.80 | 33.80 | 2,494,430 | -0.41(-1.21%) |
Nov 08, 2022 | 33.85 | 34.26 | 33.81 | 34.21 | 2,266,179 | +0.19(+0.57%) |
Nov 07, 2022 | 33.89 | 34.17 | 33.81 | 34.02 | 2,088,513 | +0.29(+0.86%) |
Nov 04, 2022 | 33.33 | 33.87 | 33.31 | 33.73 | 3,252,258 | +0.72(+2.18%) |
Nov 03, 2022 | 32.60 | 33.09 | 32.55 | 33.01 | 2,918,815 | +0.11(+0.32%) |
Nov 02, 2022 | 33.35 | 32.91 | 5,886,206 | -1.93(-5.54%) | ||
Nov 01, 2022 | 35.06 | 35.12 | 34.73 | 34.84 | 1,746,098 | +0.06(+0.18%) |
Oct 31, 2022 | 34.49 | 34.84 | 34.47 | 34.77 | 3,372,183 | -0.17(-0.48%) |
Oct 28, 2022 | 34.56 | 34.98 | 34.43 | 34.94 | 3,135,905 | +0.39(+1.12%) |
Oct 27, 2022 | 34.56 | 34.88 | 34.50 | 34.56 | 2,218,043 | -0.18(-0.53%) |
Oct 26, 2022 | 34.36 | 34.90 | 34.32 | 34.74 | 3,096,860 | +0.66(+1.93%) |
Oct 25, 2022 | 33.93 | 34.16 | 33.79 | 34.08 | 3,775,767 | +0.53(+1.57%) |
Oct 24, 2022 | 33.32 | 33.62 | 33.21 | 33.55 | 2,591,978 | +0.64(+1.95%) |
Oct 21, 2022 | 32.20 | 32.94 | 32.06 | 32.91 | 2,215,445 | +0.37(+1.13%) |
Oct 20, 2022 | 32.82 | 32.94 | 32.48 | 32.55 | 2,096,760 | -0.10(-0.30%) |
Oct 19, 2022 | 32.67 | 32.80 | 32.46 | 32.64 | 2,245,835 | -0.03(-0.08%) |
Oct 18, 2022 | 32.57 | 32.78 | 32.45 | 32.67 | 3,139,990 | +0.01(+0.03%) |
Oct 17, 2022 | 32.87 | 33.05 | 32.65 | 32.66 | 2,840,576 | +0.51(+1.58%) |
Oct 14, 2022 | 32.60 | 32.75 | 32.12 | 32.15 | 2,925,987 | -0.63(-1.93%) |
Oct 13, 2022 | 31.95 | 32.84 | 31.83 | 32.78 | 3,220,918 | +0.61(+1.91%) |
Oct 12, 2022 | 31.90 | 32.41 | 31.77 | 32.17 | 2,995,333 | +0.39(+1.24%) |
Oct 11, 2022 | 31.98 | 32.31 | 31.75 | 31.77 | 3,137,143 | -0.48(-1.50%) |
Oct 10, 2022 | 32.12 | 32.35 | 32.05 | 32.26 | 2,957,035 | -0.05(-0.16%) |
Oct 07, 2022 | 32.31 | 32.47 | 32.09 | 32.31 | 2,647,278 | +0.23(+0.71%) |
Oct 06, 2022 | 32.19 | 32.21 | 31.85 | 32.08 | 2,321,605 | -0.43(-1.32%) |
Oct 05, 2022 | 32.33 | 32.70 | 32.24 | 32.51 | 2,547,177 | -0.25(-0.75%) |
Oct 04, 2022 | 32.44 | 32.77 | 32.39 | 32.76 | 3,013,548 | +0.64(+1.99%) |
Oct 03, 2022 | 32.01 | 32.23 | 31.83 | 32.12 | 3,700,656 | +0.96(+3.07%) |
Sep 30, 2022 | 31.64 | 31.72 | 31.14 | 31.16 | 3,477,019 | -0.42(-1.33%) |
Sep 29, 2022 | 31.66 | 31.69 | 31.13 | 31.58 | 4,561,103 | -0.05(-0.15%) |
Sep 28, 2022 | 31.18 | 31.77 | 30.97 | 31.63 | 5,925,866 | +0.51(+1.64%) |
Sep 27, 2022 | 31.77 | 31.89 | 31.03 | 31.12 | 4,791,995 | -0.16(-0.52%) |
Sep 26, 2022 | 31.48 | 31.85 | 31.16 | 31.28 | 6,914,383 | -0.45(-1.41%) |
Sep 23, 2022 | 32.77 | 32.78 | 31.51 | 31.73 | 5,992,929 | -1.97(-5.84%) |
Sep 22, 2022 | 33.72 | 33.87 | 33.54 | 33.70 | 3,281,397 | +0.21(+0.62%) |
Sep 21, 2022 | 34.03 | 34.08 | 33.49 | 33.49 | 3,262,671 | -0.76(-2.22%) |
Sep 20, 2022 | 34.37 | 34.38 | 34.06 | 34.25 | 2,318,381 | +0.04(+0.13%) |
Sep 19, 2022 | 33.76 | 34.28 | 33.73 | 34.21 | 1,901,414 | +0.15(+0.43%) |
Sep 16, 2022 | 33.91 | 34.09 | 33.84 | 34.06 | 4,374,695 | +0.11(+0.33%) |
Sep 15, 2022 | 33.98 | 34.15 | 33.86 | 33.95 | 1,993,717 | -0.04(-0.13%) |
Sep 14, 2022 | 34.25 | 34.39 | 33.87 | 33.99 | 2,275,728 | -0.21(-0.61%) |
Sep 13, 2022 | 34.94 | 35.10 | 34.14 | 34.20 | 2,976,735 | -1.17(-3.32%) |
Sep 12, 2022 | 35.41 | 35.54 | 35.27 | 35.37 | 2,109,057 | +0.29(+0.84%) |
Sep 09, 2022 | 34.94 | 35.12 | 34.84 | 35.08 | 2,112,171 | +0.56(+1.62%) |
Sep 08, 2022 | 34.41 | 34.53 | 34.20 | 34.52 | 1,933,173 | +0.13(+0.38%) |
Sep 07, 2022 | 34.32 | 34.43 | 34.08 | 34.39 | 2,391,050 | +0.10(+0.30%) |
Sep 06, 2022 | 34.73 | 34.77 | 34.25 | 34.28 | 2,973,438 | +0.08(+0.23%) |
Sep 02, 2022 | 34.50 | 34.72 | 34.13 | 34.21 | 2,139,219 | -0.16(-0.45%) |
Sep 01, 2022 | 34.24 | 34.44 | 34.17 | 34.36 | 2,300,241 | -0.18(-0.52%) |
Aug 31, 2022 | 34.50 | 34.78 | 34.38 | 34.54 | 1,743,120 | -0.09(-0.27%) |
Aug 30, 2022 | 35.12 | 35.15 | 34.59 | 34.64 | 1,997,460 | -0.39(-1.11%) |
Aug 29, 2022 | 35.09 | 35.19 | 34.85 | 35.03 | 1,792,532 | -0.10(-0.29%) |
Aug 26, 2022 | 35.60 | 35.72 | 35.07 | 35.13 | 2,516,258 | -0.27(-0.76%) |
Aug 25, 2022 | 35.20 | 35.44 | 35.08 | 35.40 | 1,990,291 | +0.22(+0.61%) |
Aug 24, 2022 | 34.96 | 35.32 | 34.91 | 35.18 | 1,964,063 | -0.09(-0.27%) |
Aug 23, 2022 | 35.02 | 35.31 | 34.93 | 35.28 | 4,107,204 | -0.28(-0.78%) |
Aug 22, 2022 | 35.36 | 35.72 | 35.34 | 35.55 | 3,502,362 | +0.06(+0.17%) |
Aug 19, 2022 | 35.11 | 35.51 | 35.10 | 35.49 | 2,380,325 | -0.01(-0.02%) |
Aug 18, 2022 | 35.66 | 35.69 | 35.38 | 35.50 | 1,388,408 | -0.14(-0.39%) |
Aug 17, 2022 | 35.85 | 36.02 | 35.59 | 35.64 | 2,518,124 | -0.05(-0.14%) |
Aug 16, 2022 | 35.44 | 35.75 | 35.41 | 35.69 | 2,162,273 | +0.53(+1.50%) |
Aug 15, 2022 | 34.86 | 35.18 | 34.75 | 35.16 | 1,720,208 | +0.30(+0.87%) |
Aug 12, 2022 | 34.84 | 34.89 | 34.64 | 34.86 | 1,712,852 | -0.01(-0.02%) |
Aug 11, 2022 | 34.92 | 35.12 | 34.80 | 34.87 | 1,758,382 | +0.22(+0.62%) |
Aug 10, 2022 | 34.53 | 34.76 | 34.42 | 34.66 | 1,723,876 | +0.23(+0.68%) |
Aug 09, 2022 | 34.50 | 34.62 | 34.41 | 34.42 | 2,112,434 | +0.27(+0.78%) |
Aug 08, 2022 | 34.28 | 34.35 | 33.97 | 34.16 | 2,900,000 | +0.27(+0.79%) |
Aug 05, 2022 | 33.86 | 33.96 | 33.69 | 33.89 | 3,156,613 | +0.18(+0.54%) |
Aug 04, 2022 | 33.80 | 33.87 | 33.42 | 33.71 | 7,095,130 | -0.44(-1.29%) |
Aug 03, 2022 | 34.28 | 34.36 | 34.11 | 34.15 | 3,324,330 | -0.04(-0.13%) |
Aug 02, 2022 | 34.93 | 34.94 | 34.18 | 34.19 | 3,493,214 | +0.05(+0.15%) |
Aug 01, 2022 | 33.96 | 34.29 | 33.95 | 34.14 | 3,653,404 | +0.35(+1.05%) |
Jul 29, 2022 | 34.14 | 34.22 | 33.66 | 33.78 | 6,403,689 | -1.58(-4.46%) |
Jul 28, 2022 | 35.42 | 35.47 | 35.08 | 35.36 | 3,221,344 | -0.99(-2.73%) |
Jul 27, 2022 | 36.07 | 36.41 | 35.80 | 36.35 | 1,716,731 | +0.13(+0.36%) |
Jul 26, 2022 | 36.04 | 36.29 | 35.95 | 36.23 | 2,503,020 | +0.06(+0.17%) |
Jul 25, 2022 | 35.75 | 36.21 | 35.66 | 36.16 | 2,261,574 | +0.72(+2.04%) |
Jul 22, 2022 | 35.40 | 35.61 | 35.33 | 35.44 | 2,190,225 | -0.24(-0.68%) |
Jul 21, 2022 | 34.80 | 35.72 | 34.78 | 35.68 | 2,453,308 | +0.30(+0.85%) |
Jul 20, 2022 | 36.23 | 36.24 | 35.31 | 35.38 | 6,560,131 | -1.00(-2.75%) |
Jul 19, 2022 | 36.56 | 36.63 | 36.34 | 36.38 | 3,428,995 | +0.67(+1.88%) |
Jul 18, 2022 | 36.03 | 36.05 | 35.59 | 35.71 | 2,376,128 | +0.11(+0.31%) |
Jul 15, 2022 | 35.37 | 35.62 | 35.12 | 35.60 | 4,480,027 | +1.25(+3.64%) |
Jul 14, 2022 | 34.41 | 34.46 | 34.02 | 34.34 | 3,954,106 | -0.40(-1.14%) |
Jul 13, 2022 | 34.88 | 35.00 | 34.62 | 34.74 | 2,720,626 | -0.19(-0.54%) |
Jul 12, 2022 | 34.87 | 35.27 | 34.85 | 34.93 | 2,316,977 | +0.28(+0.82%) |
Jul 11, 2022 | 34.72 | 34.89 | 34.59 | 34.65 | 1,880,305 | -0.28(-0.79%) |
Jul 08, 2022 | 34.97 | 35.22 | 34.78 | 34.92 | 2,513,871 | -0.05(-0.15%) |
Jul 07, 2022 | 35.10 | 35.18 | 34.85 | 34.97 | 2,659,255 | -0.22(-0.62%) |
Jul 06, 2022 | 35.48 | 35.75 | 35.06 | 35.19 | 3,689,991 | +0.17(+0.48%) |
Jul 05, 2022 | 35.64 | 35.69 | 34.59 | 35.02 | 3,671,447 | -1.71(-4.67%) |
Jul 01, 2022 | 36.15 | 36.76 | 35.92 | 36.74 | 2,134,042 | +0.31(+0.86%) |
Jun 30, 2022 | 36.28 | 36.59 | 36.18 | 36.42 | 2,430,953 | -0.78(-2.10%) |
Jun 29, 2022 | 37.62 | 37.66 | 37.19 | 37.21 | 2,382,578 | -0.28(-0.75%) |
Jun 28, 2022 | 37.60 | 37.87 | 37.43 | 37.49 | 2,827,397 | +0.07(+0.18%) |
Jun 27, 2022 | 36.90 | 37.53 | 36.87 | 37.42 | 3,675,629 | +0.11(+0.30%) |
Jun 24, 2022 | 36.31 | 37.35 | 36.20 | 37.31 | 5,363,574 | +1.21(+3.34%) |
Jun 23, 2022 | 35.71 | 36.17 | 35.68 | 36.10 | 3,939,601 | -0.14(-0.37%) |
Jun 22, 2022 | 36.31 | 36.63 | 36.03 | 36.24 | 5,765,823 | -0.48(-1.32%) |
Jun 21, 2022 | 36.74 | 36.77 | 36.22 | 36.72 | 3,194,798 | +1.15(+3.25%) |
Jun 17, 2022 | 35.78 | 36.12 | 35.50 | 35.57 | 2,988,431 | -0.51(-1.41%) |
Jun 16, 2022 | 35.96 | 36.28 | 35.52 | 36.08 | 4,890,085 | -0.45(-1.23%) |
Jun 15, 2022 | 36.63 | 36.91 | 36.09 | 36.53 | 4,410,195 | +0.86(+2.40%) |
Jun 14, 2022 | 35.92 | 35.96 | 35.38 | 35.67 | 3,794,118 | +0.10(+0.29%) |
Jun 13, 2022 | 36.06 | 36.20 | 35.47 | 35.57 | 3,209,781 | -1.25(-3.39%) |
Jun 10, 2022 | 36.52 | 36.96 | 36.22 | 36.82 | 2,993,561 | +0.26(+0.72%) |
Jun 09, 2022 | 37.34 | 37.54 | 36.54 | 36.55 | 3,281,675 | -0.88(-2.36%) |
Jun 08, 2022 | 38.25 | 38.26 | 37.41 | 37.43 | 4,203,520 | -0.94(-2.46%) |
Jun 07, 2022 | 37.87 | 38.39 | 37.83 | 38.38 | 2,428,899 | +0.84(+2.24%) |
Jun 06, 2022 | 37.77 | 37.94 | 37.48 | 37.54 | 2,687,771 | +0.07(+0.18%) |
Jun 03, 2022 | 37.72 | 37.87 | 37.47 | 37.47 | 2,271,358 | -0.44(-1.16%) |
Jun 02, 2022 | 37.62 | 37.91 | 37.15 | 37.91 | 1,573,687 | +0.10(+0.27%) |
Jun 01, 2022 | 37.83 | 37.97 | 37.40 | 37.81 | 2,782,574 | +0.25(+0.68%) |
May 31, 2022 | 37.71 | 37.79 | 37.45 | 37.55 | 2,462,456 | -0.48(-1.25%) |
May 27, 2022 | 38.33 | 38.34 | 37.88 | 38.03 | 2,169,161 | +0.01(+0.02%) |
May 26, 2022 | 38.21 | 38.36 | 38.01 | 38.02 | 1,900,697 | -0.25(-0.64%) |
May 25, 2022 | 38.22 | 38.44 | 38.00 | 38.27 | 3,106,787 | +0.70(+1.85%) |
May 24, 2022 | 36.99 | 37.62 | 36.96 | 37.57 | 2,389,192 | +0.42(+1.14%) |
May 23, 2022 | 36.80 | 37.45 | 36.80 | 37.15 | 3,060,378 | +0.55(+1.51%) |
May 20, 2022 | 36.56 | 36.71 | 36.14 | 36.59 | 2,880,160 | +0.22(+0.61%) |
May 19, 2022 | 36.34 | 36.64 | 36.05 | 36.37 | 4,540,239 | +0.15(+0.42%) |
May 18, 2022 | 37.01 | 37.08 | 36.17 | 36.22 | 3,041,091 | -0.81(-2.20%) |
May 17, 2022 | 37.16 | 37.19 | 36.79 | 37.04 | 3,623,019 | +0.75(+2.06%) |
May 16, 2022 | 35.88 | 36.42 | 35.85 | 36.29 | 2,694,841 | +0.33(+0.92%) |
May 13, 2022 | 35.12 | 35.98 | 35.10 | 35.96 | 3,583,254 | +1.20(+3.44%) |
May 12, 2022 | 34.87 | 35.10 | 34.40 | 34.76 | 3,976,647 | -0.10(-0.29%) |
May 11, 2022 | 35.04 | 35.44 | 34.81 | 34.86 | 4,373,191 | +0.14(+0.39%) |
May 10, 2022 | 34.99 | 35.06 | 34.34 | 34.73 | 8,485,640 | +0.16(+0.47%) |
May 09, 2022 | 34.80 | 35.00 | 34.48 | 34.57 | 6,964,417 | -0.37(-1.04%) |
May 06, 2022 | 34.71 | 34.98 | 34.51 | 34.93 | 3,723,595 | -0.09(-0.27%) |
May 05, 2022 | 35.24 | 35.48 | 34.87 | 35.02 | 3,202,084 | -0.74(-2.07%) |
May 04, 2022 | 35.70 | 35.91 | 35.21 | 35.76 | 3,914,981 | +0.39(+1.10%) |
May 03, 2022 | 35.62 | 35.70 | 35.26 | 35.37 | 5,486,489 | +0.40(+1.14%) |