Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.18 | 28.94 | 28.04 | 28.80 | 4,115,635 | +0.60(+2.12%) |
Apr 27, 2023 | 27.82 | 28.24 | 27.54 | 28.20 | 3,480,405 | +0.68(+2.48%) |
Apr 26, 2023 | 27.80 | 28.05 | 27.47 | 27.52 | 2,298,232 | -0.28(-1.02%) |
Apr 25, 2023 | 28.31 | 28.47 | 27.72 | 27.80 | 4,199,188 | -0.83(-2.89%) |
Apr 24, 2023 | 28.77 | 28.87 | 28.37 | 28.63 | 2,114,547 | -0.08(-0.26%) |
Apr 21, 2023 | 28.85 | 28.85 | 28.17 | 28.71 | 2,919,891 | -0.11(-0.40%) |
Apr 20, 2023 | 29.49 | 29.53 | 28.72 | 28.82 | 3,416,231 | -1.07(-3.57%) |
Apr 19, 2023 | 29.32 | 30.06 | 29.12 | 29.89 | 2,722,499 | +0.38(+1.27%) |
Apr 18, 2023 | 29.46 | 29.80 | 29.35 | 29.51 | 1,998,696 | +0.26(+0.88%) |
Apr 17, 2023 | 28.75 | 29.31 | 28.67 | 29.26 | 1,720,453 | +0.34(+1.18%) |
Apr 14, 2023 | 29.20 | 29.34 | 28.56 | 28.92 | 3,609,415 | -0.26(-0.88%) |
Apr 13, 2023 | 28.52 | 29.40 | 28.34 | 29.17 | 3,515,086 | +0.94(+3.33%) |
Apr 12, 2023 | 28.85 | 28.93 | 28.18 | 28.23 | 2,578,705 | -0.36(-1.26%) |
Apr 11, 2023 | 28.30 | 28.94 | 28.25 | 28.59 | 4,346,574 | +0.49(+1.76%) |
Apr 10, 2023 | 27.46 | 28.19 | 27.46 | 28.10 | 2,155,346 | +0.35(+1.27%) |
Apr 06, 2023 | 27.70 | 27.92 | 27.39 | 27.75 | 2,499,797 | +0.02(+0.07%) |
Apr 05, 2023 | 27.54 | 27.77 | 27.20 | 27.73 | 4,091,803 | -0.10(-0.38%) |
Apr 04, 2023 | 29.30 | 29.33 | 27.77 | 27.83 | 5,534,652 | -1.08(-3.74%) |
Apr 03, 2023 | 29.25 | 29.40 | 27.62 | 28.92 | 4,384,049 | -0.58(-1.96%) |
Mar 31, 2023 | 29.04 | 29.53 | 28.89 | 29.50 | 5,099,151 | +0.77(+2.68%) |
Mar 30, 2023 | 29.48 | 29.48 | 28.66 | 28.73 | 1,937,579 | -0.36(-1.24%) |
Mar 29, 2023 | 29.15 | 29.38 | 28.55 | 29.09 | 2,596,268 | +0.15(+0.53%) |
Mar 28, 2023 | 28.91 | 29.16 | 28.55 | 28.93 | 1,635,294 | -0.03(-0.10%) |
Mar 27, 2023 | 29.39 | 29.44 | 28.76 | 28.96 | 2,631,510 | +0.08(+0.26%) |
Mar 24, 2023 | 28.67 | 28.95 | 27.93 | 28.89 | 3,109,430 | -0.17(-0.59%) |
Mar 23, 2023 | 29.47 | 30.03 | 28.79 | 29.06 | 2,716,733 | -0.14(-0.49%) |
Mar 22, 2023 | 30.12 | 30.36 | 29.16 | 29.20 | 3,443,838 | -0.91(-3.03%) |
Mar 21, 2023 | 29.39 | 30.17 | 29.35 | 30.11 | 2,829,496 | +1.35(+4.69%) |
Mar 20, 2023 | 29.12 | 29.41 | 28.70 | 28.76 | 3,750,509 | -0.12(-0.43%) |
Mar 17, 2023 | 28.85 | 29.11 | 28.10 | 28.89 | 4,881,358 | -0.42(-1.43%) |
Mar 16, 2023 | 28.70 | 29.64 | 28.49 | 29.31 | 3,763,338 | +0.26(+0.88%) |
Mar 15, 2023 | 27.85 | 29.09 | 27.70 | 29.05 | 5,584,798 | +0.29(+1.02%) |
Mar 14, 2023 | 29.51 | 29.84 | 28.45 | 28.75 | 5,406,696 | +0.18(+0.63%) |
Mar 13, 2023 | 27.87 | 29.03 | 27.04 | 28.57 | 8,835,828 | -0.16(-0.56%) |
Mar 10, 2023 | 31.09 | 31.10 | 28.60 | 28.74 | 7,177,842 | -2.76(-8.77%) |
Mar 09, 2023 | 32.93 | 33.05 | 31.43 | 31.50 | 4,747,956 | -1.40(-4.24%) |
Mar 08, 2023 | 32.36 | 33.15 | 32.06 | 32.90 | 4,224,528 | +0.53(+1.64%) |
Mar 07, 2023 | 33.45 | 33.47 | 32.35 | 32.36 | 4,587,256 | -1.07(-3.21%) |
Mar 06, 2023 | 33.86 | 34.00 | 33.22 | 33.44 | 3,788,112 | -0.29(-0.87%) |
Mar 03, 2023 | 33.11 | 33.79 | 32.87 | 33.73 | 2,945,112 | +0.99(+3.02%) |
Mar 02, 2023 | 32.40 | 32.87 | 32.16 | 32.74 | 5,300,642 | +0.06(+0.17%) |
Mar 01, 2023 | 32.52 | 32.79 | 32.37 | 32.69 | 5,841,393 | +0.02(+0.06%) |
Feb 28, 2023 | 32.78 | 33.24 | 32.51 | 32.67 | 5,694,730 | -0.09(-0.29%) |
Feb 27, 2023 | 33.41 | 33.57 | 32.28 | 32.76 | 5,544,610 | -0.19(-0.58%) |
Feb 24, 2023 | 32.43 | 33.03 | 32.39 | 32.95 | 2,092,999 | -0.14(-0.43%) |
Feb 23, 2023 | 32.91 | 33.45 | 32.41 | 33.09 | 2,702,917 | +0.40(+1.22%) |
Feb 22, 2023 | 32.34 | 32.95 | 32.33 | 32.70 | 2,197,325 | +0.36(+1.12%) |
Feb 21, 2023 | 32.67 | 32.76 | 32.21 | 32.33 | 3,247,768 | -0.63(-1.92%) |
Feb 17, 2023 | 33.08 | 33.12 | 32.43 | 32.97 | 3,266,231 | +0.22(+0.66%) |
Feb 16, 2023 | 32.62 | 33.24 | 32.55 | 32.75 | 2,361,365 | -0.59(-1.78%) |
Feb 15, 2023 | 33.02 | 33.36 | 32.84 | 33.34 | 1,910,200 | +0.10(+0.31%) |
Feb 14, 2023 | 33.22 | 33.83 | 32.94 | 33.24 | 2,690,498 | -0.06(-0.17%) |
Feb 13, 2023 | 32.51 | 33.33 | 32.39 | 33.30 | 4,362,417 | +0.71(+2.17%) |
Feb 10, 2023 | 32.08 | 32.67 | 31.69 | 32.59 | 3,231,134 | +0.29(+0.90%) |
Feb 09, 2023 | 33.71 | 33.83 | 32.11 | 32.30 | 5,858,824 | -1.15(-3.43%) |
Feb 08, 2023 | 34.06 | 34.08 | 33.18 | 33.45 | 3,946,606 | -0.80(-2.34%) |
Feb 07, 2023 | 33.43 | 34.54 | 32.33 | 34.25 | 7,870,588 | +0.08(+0.25%) |
Feb 06, 2023 | 34.51 | 34.89 | 33.30 | 34.16 | 6,089,402 | -1.03(-2.91%) |
Feb 03, 2023 | 35.00 | 35.75 | 34.72 | 35.19 | 5,158,364 | -0.34(-0.95%) |
Feb 02, 2023 | 34.68 | 36.05 | 34.68 | 35.53 | 3,584,560 | +1.22(+3.57%) |
Feb 01, 2023 | 33.78 | 34.63 | 33.50 | 34.30 | 3,631,540 | +0.46(+1.36%) |
Jan 31, 2023 | 33.23 | 33.87 | 33.19 | 33.84 | 1,751,070 | +0.76(+2.30%) |
Jan 30, 2023 | 32.89 | 33.49 | 32.85 | 33.08 | 2,630,884 | -0.25(-0.76%) |
Jan 27, 2023 | 33.16 | 33.64 | 32.88 | 33.33 | 1,859,066 | +0.12(+0.37%) |
Jan 26, 2023 | 32.77 | 33.23 | 32.44 | 33.21 | 3,886,643 | +0.75(+2.32%) |
Jan 25, 2023 | 31.89 | 32.56 | 31.52 | 32.46 | 2,085,393 | +0.06(+0.17%) |
Jan 24, 2023 | 32.38 | 32.86 | 32.26 | 32.40 | 4,217,630 | -0.14(-0.43%) |
Jan 23, 2023 | 31.86 | 32.63 | 31.70 | 32.54 | 2,353,654 | +0.69(+2.16%) |
Jan 20, 2023 | 31.14 | 32.02 | 31.01 | 31.86 | 2,864,390 | +0.92(+2.98%) |
Jan 19, 2023 | 31.06 | 31.34 | 30.62 | 30.93 | 2,975,241 | -0.63(-2.00%) |
Jan 18, 2023 | 31.78 | 32.23 | 31.35 | 31.56 | 2,625,382 | +0.01(+0.03%) |
Jan 17, 2023 | 31.50 | 31.80 | 31.21 | 31.55 | 1,911,368 | +0.01(+0.03%) |
Jan 13, 2023 | 30.76 | 31.63 | 30.70 | 31.55 | 1,564,167 | +0.17(+0.54%) |
Jan 12, 2023 | 31.37 | 31.40 | 30.71 | 31.38 | 1,885,618 | +0.26(+0.85%) |
Jan 11, 2023 | 30.90 | 31.25 | 30.67 | 31.11 | 2,058,075 | +0.48(+1.57%) |
Jan 10, 2023 | 30.38 | 30.75 | 30.27 | 30.63 | 2,553,241 | +0.10(+0.34%) |
Jan 09, 2023 | 29.59 | 30.82 | 29.44 | 30.53 | 6,171,160 | +1.35(+4.64%) |
Jan 06, 2023 | 28.64 | 29.31 | 28.34 | 29.17 | 1,732,700 | +0.83(+2.92%) |
Jan 05, 2023 | 28.59 | 28.82 | 28.12 | 28.35 | 1,996,871 | -0.69(-2.37%) |
Jan 04, 2023 | 28.66 | 29.44 | 28.38 | 29.03 | 2,256,422 | +0.82(+2.90%) |
Jan 03, 2023 | 28.00 | 28.67 | 27.77 | 28.22 | 2,619,550 | +0.14(+0.50%) |
Dec 30, 2022 | 28.07 | 28.34 | 27.68 | 28.07 | 3,602,448 | -0.37(-1.29%) |
Dec 29, 2022 | 27.62 | 28.54 | 27.57 | 28.44 | 2,964,916 | +1.14(+4.17%) |
Dec 28, 2022 | 27.66 | 27.90 | 27.10 | 27.30 | 3,861,850 | -0.45(-1.63%) |
Dec 27, 2022 | 28.09 | 28.27 | 27.73 | 27.75 | 3,931,128 | -0.34(-1.21%) |
Dec 23, 2022 | 27.71 | 28.12 | 27.46 | 28.09 | 2,918,902 | +0.33(+1.19%) |
Dec 22, 2022 | 27.61 | 28.10 | 27.09 | 27.76 | 2,723,091 | -0.22(-0.77%) |
Dec 21, 2022 | 27.42 | 28.00 | 27.42 | 27.98 | 1,782,499 | +1.03(+3.84%) |
Dec 20, 2022 | 26.71 | 27.11 | 26.61 | 26.95 | 1,446,582 | +0.12(+0.46%) |
Dec 19, 2022 | 27.58 | 27.78 | 26.36 | 26.82 | 3,271,479 | -0.92(-3.32%) |
Dec 16, 2022 | 27.63 | 27.88 | 27.13 | 27.74 | 4,737,399 | -0.37(-1.31%) |
Dec 15, 2022 | 27.99 | 28.15 | 27.58 | 28.11 | 3,362,469 | -0.41(-1.45%) |
Dec 14, 2022 | 29.07 | 29.43 | 28.22 | 28.53 | 3,058,302 | -0.75(-2.57%) |
Dec 13, 2022 | 29.84 | 30.02 | 28.69 | 29.28 | 4,596,264 | +0.86(+3.01%) |
Dec 12, 2022 | 27.56 | 28.44 | 27.50 | 28.42 | 2,977,371 | +0.62(+2.23%) |
Dec 09, 2022 | 27.28 | 27.98 | 27.26 | 27.80 | 2,454,445 | +0.40(+1.48%) |
Dec 08, 2022 | 27.46 | 27.75 | 27.14 | 27.40 | 3,495,672 | +0.11(+0.41%) |
Dec 07, 2022 | 28.15 | 28.37 | 27.26 | 27.28 | 3,644,812 | -1.08(-3.81%) |
Dec 06, 2022 | 28.75 | 29.13 | 27.85 | 28.37 | 3,510,999 | -0.48(-1.66%) |
Dec 05, 2022 | 29.27 | 29.68 | 28.63 | 28.85 | 4,373,583 | -0.85(-2.85%) |
Dec 02, 2022 | 29.33 | 30.11 | 28.87 | 29.69 | 4,344,496 | -0.19(-0.63%) |
Dec 01, 2022 | 29.33 | 30.00 | 29.24 | 29.88 | 4,674,263 | +0.56(+1.89%) |
Nov 30, 2022 | 28.22 | 29.36 | 27.90 | 29.33 | 4,334,410 | +1.21(+4.32%) |
Nov 29, 2022 | 27.62 | 28.30 | 27.56 | 28.11 | 4,329,944 | +0.52(+1.88%) |
Nov 28, 2022 | 27.36 | 27.67 | 27.30 | 27.59 | 3,530,884 | -0.05(-0.17%) |
Nov 25, 2022 | 27.72 | 27.77 | 27.25 | 27.64 | 1,197,810 | -0.24(-0.84%) |
Nov 23, 2022 | 27.37 | 27.99 | 27.37 | 27.88 | 2,340,393 | +0.31(+1.13%) |
Nov 22, 2022 | 27.31 | 27.78 | 27.09 | 27.57 | 3,361,919 | +0.31(+1.14%) |
Nov 21, 2022 | 26.57 | 27.45 | 26.36 | 27.26 | 2,789,759 | +0.64(+2.40%) |
Nov 18, 2022 | 27.32 | 27.42 | 26.56 | 26.62 | 2,333,407 | -0.29(-1.08%) |
Nov 17, 2022 | 26.66 | 26.96 | 26.36 | 26.91 | 2,558,665 | -0.32(-1.16%) |
Nov 16, 2022 | 27.29 | 27.58 | 26.82 | 27.22 | 3,186,739 | -0.46(-1.65%) |
Nov 15, 2022 | 27.78 | 28.30 | 27.42 | 27.68 | 4,018,794 | +0.79(+2.94%) |
Nov 14, 2022 | 27.82 | 27.91 | 26.79 | 26.89 | 3,805,425 | -1.19(-4.24%) |
Nov 11, 2022 | 27.44 | 28.59 | 27.22 | 28.08 | 3,952,286 | +0.74(+2.72%) |
Nov 10, 2022 | 25.58 | 27.58 | 25.58 | 27.33 | 5,077,730 | +3.11(+12.83%) |
Nov 09, 2022 | 24.10 | 24.51 | 23.83 | 24.23 | 6,267,875 | +0.11(+0.46%) |
Nov 08, 2022 | 26.12 | 26.12 | 23.65 | 24.12 | 5,822,303 | -2.01(-7.69%) |
Nov 07, 2022 | 26.32 | 26.38 | 25.93 | 26.12 | 5,651,013 | +0.13(+0.50%) |
Nov 04, 2022 | 25.81 | 26.32 | 25.49 | 25.99 | 4,623,479 | +0.71(+2.80%) |
Nov 03, 2022 | 25.24 | 25.77 | 25.01 | 25.29 | 3,107,934 | -0.60(-2.34%) |
Nov 02, 2022 | 26.34 | 27.14 | 25.86 | 25.89 | 3,527,464 | -0.48(-1.83%) |
Nov 01, 2022 | 26.70 | 26.82 | 26.20 | 26.38 | 3,140,347 | +0.07(+0.25%) |
Oct 31, 2022 | 26.54 | 26.60 | 26.05 | 26.31 | 4,528,103 | -0.47(-1.74%) |
Oct 28, 2022 | 26.23 | 26.81 | 25.84 | 26.78 | 2,072,548 | +0.37(+1.41%) |
Oct 27, 2022 | 26.59 | 26.72 | 26.16 | 26.40 | 1,570,220 | +0.30(+1.14%) |
Oct 26, 2022 | 25.78 | 26.58 | 25.72 | 26.11 | 3,081,496 | +0.20(+0.75%) |
Oct 25, 2022 | 24.65 | 25.94 | 24.65 | 25.91 | 4,038,794 | +1.27(+5.13%) |
Oct 24, 2022 | 24.81 | 24.84 | 24.09 | 24.65 | 2,162,153 | +0.08(+0.34%) |
Oct 21, 2022 | 23.87 | 24.68 | 23.49 | 24.56 | 4,122,100 | +0.67(+2.80%) |
Oct 20, 2022 | 24.10 | 24.62 | 23.63 | 23.89 | 2,898,291 | -0.20(-0.85%) |
Oct 19, 2022 | 24.66 | 24.74 | 23.64 | 24.10 | 6,663,829 | -0.91(-3.65%) |
Oct 18, 2022 | 25.45 | 25.58 | 24.68 | 25.01 | 2,575,791 | +0.45(+1.82%) |
Oct 17, 2022 | 24.45 | 25.09 | 24.38 | 24.56 | 3,289,618 | +0.90(+3.81%) |
Oct 14, 2022 | 25.23 | 25.32 | 23.63 | 23.66 | 1,935,284 | -1.11(-4.47%) |
Oct 13, 2022 | 23.26 | 24.97 | 22.88 | 24.77 | 2,771,150 | +0.78(+3.26%) |
Oct 12, 2022 | 23.85 | 24.28 | 23.38 | 23.98 | 4,427,558 | -0.09(-0.39%) |
Oct 11, 2022 | 24.32 | 24.38 | 23.65 | 24.08 | 2,987,930 | -0.40(-1.63%) |
Oct 10, 2022 | 24.91 | 25.43 | 24.32 | 24.48 | 2,434,144 | -0.33(-1.35%) |
Oct 07, 2022 | 25.18 | 25.29 | 24.55 | 24.81 | 2,380,078 | -0.90(-3.51%) |
Oct 06, 2022 | 26.25 | 26.46 | 25.62 | 25.72 | 1,657,924 | -0.64(-2.44%) |
Oct 05, 2022 | 25.75 | 26.42 | 25.64 | 26.36 | 2,436,191 | -0.01(-0.04%) |
Oct 04, 2022 | 26.03 | 26.55 | 25.69 | 26.37 | 3,465,573 | +1.31(+5.24%) |
Oct 03, 2022 | 24.64 | 25.31 | 24.25 | 25.05 | 3,725,354 | +1.01(+4.22%) |
Sep 30, 2022 | 24.49 | 24.71 | 23.99 | 24.04 | 3,222,955 | -0.37(-1.52%) |
Sep 29, 2022 | 25.02 | 25.02 | 24.23 | 24.41 | 1,769,785 | -1.10(-4.30%) |
Sep 28, 2022 | 24.97 | 25.65 | 24.82 | 25.51 | 2,170,907 | +0.71(+2.85%) |
Sep 27, 2022 | 25.11 | 25.48 | 24.47 | 24.80 | 2,032,179 | +0.17(+0.68%) |
Sep 26, 2022 | 24.78 | 25.20 | 24.28 | 24.64 | 2,947,075 | -0.44(-1.74%) |
Sep 23, 2022 | 25.93 | 25.93 | 24.57 | 25.07 | 2,823,510 | -1.14(-4.36%) |
Sep 22, 2022 | 27.31 | 27.34 | 25.90 | 26.22 | 4,066,949 | -1.05(-3.86%) |
Sep 21, 2022 | 28.30 | 28.44 | 27.26 | 27.27 | 1,915,141 | -0.75(-2.69%) |
Sep 20, 2022 | 28.52 | 28.77 | 27.66 | 28.02 | 2,014,610 | -0.99(-3.40%) |
Sep 19, 2022 | 28.37 | 29.25 | 28.21 | 29.01 | 2,550,989 | +0.27(+0.94%) |
Sep 16, 2022 | 28.66 | 29.12 | 28.38 | 28.74 | 8,557,315 | -0.49(-1.69%) |
Sep 15, 2022 | 29.06 | 30.06 | 29.06 | 29.23 | 1,935,862 | -0.19(-0.63%) |
Sep 14, 2022 | 29.52 | 29.67 | 29.01 | 29.42 | 3,902,148 | +0.12(+0.41%) |
Sep 13, 2022 | 29.91 | 30.11 | 29.11 | 29.30 | 2,697,661 | -1.79(-5.75%) |
Sep 12, 2022 | 31.06 | 31.37 | 30.75 | 31.08 | 2,777,181 | +0.32(+1.03%) |
Sep 09, 2022 | 30.62 | 31.00 | 30.45 | 30.77 | 3,096,470 | +0.48(+1.60%) |
Sep 08, 2022 | 29.66 | 30.38 | 29.40 | 30.28 | 1,408,372 | +0.20(+0.68%) |
Sep 07, 2022 | 29.61 | 30.19 | 29.23 | 30.08 | 1,736,778 | +0.62(+2.12%) |
Sep 06, 2022 | 29.48 | 29.93 | 29.06 | 29.46 | 5,315,983 | -0.56(-1.86%) |
Sep 02, 2022 | 30.86 | 31.02 | 29.82 | 30.01 | 1,224,941 | -0.37(-1.22%) |
Sep 01, 2022 | 30.00 | 30.43 | 29.45 | 30.39 | 1,732,993 | +0.12(+0.40%) |
Aug 31, 2022 | 30.75 | 31.23 | 30.23 | 30.26 | 2,669,104 | -0.13(-0.43%) |
Aug 30, 2022 | 30.87 | 31.03 | 30.01 | 30.40 | 1,917,402 | -0.17(-0.55%) |
Aug 29, 2022 | 30.61 | 30.97 | 30.40 | 30.56 | 1,547,118 | -0.22(-0.73%) |
Aug 26, 2022 | 32.33 | 32.43 | 30.77 | 30.79 | 2,169,667 | -1.46(-4.53%) |
Aug 25, 2022 | 31.22 | 32.26 | 31.17 | 32.25 | 1,649,944 | +1.09(+3.49%) |
Aug 24, 2022 | 30.99 | 31.53 | 30.97 | 31.16 | 2,230,624 | +0.15(+0.48%) |
Aug 23, 2022 | 30.58 | 31.44 | 30.58 | 31.01 | 1,679,347 | +0.43(+1.40%) |
Aug 22, 2022 | 30.81 | 30.86 | 30.14 | 30.58 | 2,293,377 | -0.64(-2.06%) |
Aug 19, 2022 | 31.94 | 31.97 | 31.12 | 31.22 | 1,803,105 | -1.00(-3.09%) |
Aug 18, 2022 | 31.68 | 32.27 | 31.52 | 32.22 | 1,811,136 | +0.37(+1.17%) |
Aug 17, 2022 | 32.68 | 32.72 | 31.54 | 31.85 | 3,214,599 | -1.44(-4.33%) |
Aug 16, 2022 | 33.03 | 33.39 | 32.61 | 33.29 | 3,830,219 | +0.15(+0.45%) |
Aug 15, 2022 | 32.03 | 33.29 | 32.03 | 33.14 | 3,572,447 | +0.39(+1.19%) |
Aug 12, 2022 | 32.37 | 32.75 | 31.82 | 32.75 | 4,376,095 | +0.79(+2.47%) |
Aug 11, 2022 | 33.15 | 33.34 | 31.95 | 31.96 | 3,925,728 | -0.93(-2.83%) |
Aug 10, 2022 | 32.29 | 33.34 | 32.26 | 32.89 | 3,840,016 | +1.14(+3.60%) |
Aug 09, 2022 | 32.52 | 32.64 | 31.13 | 31.74 | 6,363,399 | -1.09(-3.32%) |
Aug 08, 2022 | 33.99 | 34.11 | 32.74 | 32.83 | 6,171,743 | -2.18(-6.23%) |
Aug 05, 2022 | 34.87 | 35.49 | 34.80 | 35.01 | 1,118,156 | -0.39(-1.09%) |
Aug 04, 2022 | 35.80 | 35.87 | 35.11 | 35.40 | 2,941,013 | -0.35(-0.98%) |
Aug 03, 2022 | 35.04 | 35.91 | 34.77 | 35.75 | 2,454,990 | +0.95(+2.73%) |
Aug 02, 2022 | 35.04 | 35.32 | 34.32 | 34.80 | 3,137,083 | -0.70(-1.97%) |
Aug 01, 2022 | 35.48 | 36.06 | 35.39 | 35.50 | 4,128,047 | -0.39(-1.08%) |
Jul 29, 2022 | 34.96 | 36.32 | 34.94 | 35.89 | 3,104,630 | +1.28(+3.70%) |
Jul 28, 2022 | 32.54 | 34.75 | 32.44 | 34.61 | 2,816,864 | +1.82(+5.54%) |
Jul 27, 2022 | 32.29 | 32.90 | 32.03 | 32.79 | 2,467,255 | +0.61(+1.89%) |
Jul 26, 2022 | 32.39 | 32.56 | 31.78 | 32.18 | 3,931,845 | -0.22(-0.68%) |
Jul 25, 2022 | 32.47 | 32.48 | 31.87 | 32.40 | 1,794,895 | +0.12(+0.37%) |
Jul 22, 2022 | 32.38 | 33.00 | 31.86 | 32.28 | 2,776,900 | -0.06(-0.20%) |
Jul 21, 2022 | 31.44 | 32.39 | 30.73 | 32.35 | 3,702,592 | +0.53(+1.68%) |
Jul 20, 2022 | 31.25 | 31.95 | 30.79 | 31.81 | 1,808,320 | +0.58(+1.86%) |
Jul 19, 2022 | 30.24 | 31.34 | 30.24 | 31.23 | 1,614,910 | +1.54(+5.19%) |
Jul 18, 2022 | 29.84 | 30.32 | 29.57 | 29.69 | 1,681,335 | +0.16(+0.53%) |
Jul 15, 2022 | 28.63 | 29.70 | 28.40 | 29.54 | 2,686,837 | +1.37(+4.88%) |
Jul 14, 2022 | 28.26 | 28.26 | 27.68 | 28.16 | 1,470,067 | -0.65(-2.24%) |
Jul 13, 2022 | 28.59 | 28.93 | 28.05 | 28.81 | 1,296,488 | -0.34(-1.17%) |
Jul 12, 2022 | 29.32 | 29.84 | 28.99 | 29.15 | 2,013,767 | +0.00(+0.00%) |
Jul 11, 2022 | 29.33 | 29.35 | 28.80 | 29.15 | 1,718,336 | -0.36(-1.22%) |
Jul 08, 2022 | 29.80 | 30.13 | 29.25 | 29.51 | 2,103,720 | -0.64(-2.11%) |
Jul 07, 2022 | 29.76 | 30.28 | 29.69 | 30.14 | 1,699,079 | +0.91(+3.12%) |
Jul 06, 2022 | 29.89 | 30.37 | 28.98 | 29.23 | 2,410,202 | -0.75(-2.49%) |
Jul 05, 2022 | 28.96 | 30.06 | 28.40 | 29.98 | 1,737,086 | +0.38(+1.28%) |
Jul 01, 2022 | 29.17 | 29.84 | 28.76 | 29.60 | 1,580,745 | +0.40(+1.36%) |
Jun 30, 2022 | 29.21 | 29.54 | 28.26 | 29.20 | 1,972,689 | -0.73(-2.43%) |
Jun 29, 2022 | 30.38 | 30.47 | 29.36 | 29.93 | 1,768,024 | -0.46(-1.52%) |
Jun 28, 2022 | 31.35 | 31.73 | 30.35 | 30.39 | 1,835,134 | -0.76(-2.43%) |
Jun 27, 2022 | 31.50 | 31.76 | 31.07 | 31.15 | 1,503,960 | -0.31(-1.00%) |
Jun 24, 2022 | 30.96 | 31.68 | 30.68 | 31.46 | 4,814,272 | +1.12(+3.68%) |
Jun 23, 2022 | 29.78 | 30.62 | 29.67 | 30.35 | 2,063,834 | +0.57(+1.92%) |
Jun 22, 2022 | 29.27 | 29.96 | 29.18 | 29.78 | 2,650,668 | -0.21(-0.71%) |
Jun 21, 2022 | 30.78 | 31.10 | 29.86 | 29.99 | 3,119,312 | +0.14(+0.46%) |
Jun 17, 2022 | 29.39 | 30.18 | 29.24 | 29.85 | 5,818,898 | +0.66(+2.28%) |
Jun 16, 2022 | 30.49 | 30.69 | 28.80 | 29.18 | 3,499,966 | -2.55(-8.05%) |
Jun 15, 2022 | 31.16 | 32.28 | 31.02 | 31.74 | 5,127,621 | +1.13(+3.68%) |
Jun 14, 2022 | 30.98 | 31.18 | 30.25 | 30.61 | 2,082,534 | -0.20(-0.66%) |
Jun 13, 2022 | 32.05 | 32.11 | 30.54 | 30.82 | 2,928,302 | -2.35(-7.09%) |
Jun 10, 2022 | 33.98 | 34.25 | 32.81 | 33.17 | 1,829,082 | -1.67(-4.79%) |
Jun 09, 2022 | 35.39 | 35.63 | 34.83 | 34.84 | 2,983,329 | -0.75(-2.10%) |
Jun 08, 2022 | 36.49 | 36.49 | 35.47 | 35.59 | 2,167,843 | -0.85(-2.33%) |
Jun 07, 2022 | 36.44 | 36.85 | 36.01 | 36.43 | 3,180,713 | -0.33(-0.90%) |
Jun 06, 2022 | 37.15 | 37.57 | 36.59 | 36.77 | 1,941,222 | +0.12(+0.33%) |
Jun 03, 2022 | 35.96 | 36.87 | 35.76 | 36.65 | 1,880,228 | +0.07(+0.20%) |
Jun 02, 2022 | 35.41 | 36.58 | 35.33 | 36.57 | 1,229,304 | +1.09(+3.07%) |
Jun 01, 2022 | 35.87 | 36.78 | 34.81 | 35.48 | 1,787,435 | -0.06(-0.16%) |
May 31, 2022 | 36.53 | 36.55 | 35.12 | 35.54 | 4,088,650 | -0.99(-2.70%) |
May 27, 2022 | 35.92 | 36.54 | 35.83 | 36.53 | 1,524,034 | +0.94(+2.64%) |
May 26, 2022 | 34.27 | 35.71 | 34.11 | 35.59 | 2,772,594 | +1.91(+5.67%) |
May 25, 2022 | 32.75 | 33.86 | 32.67 | 33.68 | 2,250,838 | +0.63(+1.90%) |
May 24, 2022 | 33.48 | 33.50 | 32.11 | 33.05 | 2,270,103 | -0.78(-2.32%) |
May 23, 2022 | 34.16 | 34.34 | 33.30 | 33.83 | 3,734,559 | -0.06(-0.16%) |
May 20, 2022 | 33.24 | 33.90 | 32.52 | 33.89 | 3,054,443 | +1.39(+4.29%) |
May 19, 2022 | 33.13 | 33.84 | 32.37 | 32.50 | 3,856,296 | -0.94(-2.81%) |
May 18, 2022 | 34.96 | 35.51 | 33.23 | 33.44 | 3,735,301 | -2.00(-5.65%) |
May 17, 2022 | 35.61 | 36.26 | 34.71 | 35.44 | 2,674,250 | +0.79(+2.29%) |
May 16, 2022 | 34.82 | 35.28 | 34.13 | 34.65 | 1,882,061 | -0.10(-0.29%) |
May 13, 2022 | 33.56 | 35.28 | 33.49 | 34.75 | 3,062,867 | +1.96(+5.96%) |
May 12, 2022 | 32.09 | 33.45 | 31.93 | 32.79 | 5,319,173 | +0.11(+0.34%) |
May 11, 2022 | 33.23 | 34.15 | 32.61 | 32.68 | 2,601,552 | -0.95(-2.82%) |
May 10, 2022 | 33.53 | 34.17 | 32.65 | 33.63 | 2,645,038 | +0.87(+2.65%) |
May 09, 2022 | 33.92 | 34.48 | 32.57 | 32.76 | 3,747,719 | -1.70(-4.94%) |
May 06, 2022 | 34.84 | 35.06 | 33.72 | 34.47 | 4,360,776 | -0.64(-1.82%) |
May 05, 2022 | 36.50 | 36.72 | 34.68 | 35.11 | 2,678,224 | -1.97(-5.30%) |
May 04, 2022 | 34.99 | 37.20 | 34.99 | 37.07 | 3,998,683 | +1.76(+5.00%) |
May 03, 2022 | 33.83 | 35.75 | 33.76 | 35.31 | 11,064,253 | +1.43(+4.21%) |