Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 35.42 | 35.52 | 35.32 | 35.50 | 1,220,128 | +0.11(+0.31%) |
Apr 27, 2023 | 35.30 | 35.45 | 35.28 | 35.39 | 1,278,286 | +0.14(+0.40%) |
Apr 26, 2023 | 35.27 | 35.30 | 35.25 | 35.25 | 1,921,521 | +0.00(+0.00%) |
Apr 25, 2023 | 35.27 | 35.31 | 35.25 | 35.25 | 1,696,899 | -0.04(-0.11%) |
Apr 24, 2023 | 35.35 | 35.37 | 35.24 | 35.29 | 1,853,322 | +0.01(+0.03%) |
Apr 21, 2023 | 35.26 | 35.42 | 35.26 | 35.28 | 6,443,909 | +0.04(+0.11%) |
Apr 20, 2023 | 35.34 | 35.37 | 35.23 | 35.24 | 3,081,180 | -0.09(-0.25%) |
Apr 19, 2023 | 35.43 | 35.43 | 35.30 | 35.33 | 718,676 | -0.02(-0.06%) |
Apr 18, 2023 | 35.53 | 35.53 | 35.33 | 35.35 | 922,277 | -0.12(-0.34%) |
Apr 17, 2023 | 35.28 | 35.55 | 35.27 | 35.47 | 5,446,984 | +0.17(+0.48%) |
Apr 14, 2023 | 35.25 | 35.39 | 35.24 | 35.30 | 4,122,250 | +0.11(+0.31%) |
Apr 13, 2023 | 35.18 | 35.25 | 35.15 | 35.19 | 1,157,268 | -0.01(-0.03%) |
Apr 12, 2023 | 35.21 | 35.30 | 35.20 | 35.20 | 2,910,188 | +0.05(+0.14%) |
Apr 11, 2023 | 35.19 | 35.24 | 35.15 | 35.15 | 1,803,294 | -0.01(-0.03%) |
Apr 10, 2023 | 35.10 | 35.20 | 35.10 | 35.16 | 2,821,933 | +0.06(+0.17%) |
Apr 06, 2023 | 35.05 | 35.11 | 34.97 | 35.10 | 1,857,785 | +0.00(+0.00%) |
Apr 05, 2023 | 35.10 | 35.20 | 34.94 | 35.10 | 7,208,875 | -0.05(-0.14%) |
Apr 04, 2023 | 34.95 | 35.16 | 34.95 | 35.15 | 2,647,876 | +0.19(+0.54%) |
Apr 03, 2023 | 35.08 | 35.11 | 34.91 | 34.96 | 3,459,073 | -0.07(-0.20%) |
Mar 31, 2023 | 35.07 | 35.11 | 34.98 | 35.03 | 3,720,334 | +0.12(+0.34%) |
Mar 30, 2023 | 35.00 | 35.05 | 34.91 | 34.91 | 2,805,194 | -0.02(-0.06%) |
Mar 29, 2023 | 35.02 | 35.24 | 34.92 | 34.93 | 4,849,919 | -0.03(-0.09%) |
Mar 28, 2023 | 34.82 | 34.99 | 34.79 | 34.96 | 2,208,995 | +0.17(+0.49%) |
Mar 27, 2023 | 34.68 | 34.85 | 34.65 | 34.79 | 3,327,631 | +0.14(+0.40%) |
Mar 24, 2023 | 34.59 | 34.67 | 34.56 | 34.65 | 4,563,077 | +0.05(+0.14%) |
Mar 23, 2023 | 34.61 | 34.67 | 34.51 | 34.60 | 3,337,856 | +0.00(+0.00%) |
Mar 22, 2023 | 34.62 | 34.70 | 34.58 | 34.60 | 5,990,396 | -0.07(-0.20%) |
Mar 21, 2023 | 34.67 | 34.70 | 34.53 | 34.67 | 7,672,503 | +0.04(+0.12%) |
Mar 20, 2023 | 34.65 | 34.74 | 34.61 | 34.63 | 7,182,970 | -0.05(-0.14%) |
Mar 17, 2023 | 34.61 | 34.89 | 34.58 | 34.68 | 9,557,597 | +0.01(+0.03%) |
Mar 16, 2023 | 34.61 | 34.77 | 34.53 | 34.67 | 11,584,286 | -0.03(-0.09%) |
Mar 15, 2023 | 34.87 | 35.00 | 34.67 | 34.70 | 23,705,200 | -0.21(-0.60%) |
Mar 14, 2023 | 35.05 | 35.18 | 34.90 | 34.91 | 17,566,532 | +3.74(+12.00%) |
Mar 13, 2023 | 31.57 | 31.96 | 30.59 | 31.17 | 1,502,466 | -0.92(-2.87%) |
Mar 10, 2023 | 32.49 | 32.49 | 31.85 | 32.09 | 1,977,003 | -0.48(-1.47%) |
Mar 09, 2023 | 33.49 | 33.51 | 32.55 | 32.57 | 857,561 | -0.85(-2.54%) |
Mar 08, 2023 | 34.00 | 34.03 | 33.33 | 33.42 | 1,109,498 | -0.60(-1.76%) |
Mar 07, 2023 | 34.74 | 34.97 | 34.00 | 34.02 | 1,007,002 | -0.84(-2.41%) |
Mar 06, 2023 | 35.33 | 35.44 | 34.78 | 34.86 | 1,238,251 | -0.58(-1.64%) |
Mar 03, 2023 | 35.53 | 35.59 | 35.01 | 35.44 | 689,521 | +0.22(+0.62%) |
Mar 02, 2023 | 34.61 | 35.29 | 34.35 | 35.22 | 611,429 | +0.44(+1.27%) |
Mar 01, 2023 | 34.62 | 35.07 | 34.38 | 34.78 | 795,639 | +0.03(+0.09%) |
Feb 28, 2023 | 34.46 | 34.81 | 34.18 | 34.75 | 1,925,452 | +0.27(+0.78%) |
Feb 27, 2023 | 34.86 | 35.07 | 34.41 | 34.48 | 1,089,942 | -0.18(-0.52%) |
Feb 24, 2023 | 33.92 | 34.71 | 33.66 | 34.66 | 1,980,579 | +0.29(+0.84%) |
Feb 23, 2023 | 34.18 | 34.70 | 33.82 | 34.37 | 1,229,599 | +0.78(+2.32%) |
Feb 22, 2023 | 32.98 | 34.02 | 32.22 | 33.59 | 2,411,792 | +0.93(+2.85%) |
Feb 21, 2023 | 34.20 | 34.32 | 32.50 | 32.66 | 2,489,666 | -2.03(-5.85%) |
Feb 17, 2023 | 34.45 | 35.00 | 34.23 | 34.69 | 1,787,987 | +0.11(+0.32%) |
Feb 16, 2023 | 34.33 | 34.98 | 34.14 | 34.58 | 799,199 | -0.20(-0.58%) |
Feb 15, 2023 | 34.34 | 34.92 | 34.26 | 34.78 | 756,121 | +0.03(+0.09%) |
Feb 14, 2023 | 34.08 | 34.78 | 33.93 | 34.75 | 699,831 | +0.51(+1.49%) |
Feb 13, 2023 | 33.57 | 34.33 | 33.36 | 34.24 | 667,470 | +0.67(+2.00%) |
Feb 10, 2023 | 33.07 | 33.70 | 33.04 | 33.57 | 872,272 | +0.45(+1.36%) |
Feb 09, 2023 | 34.70 | 34.75 | 32.99 | 33.12 | 2,444,904 | -1.99(-5.67%) |
Feb 08, 2023 | 35.22 | 35.47 | 34.93 | 35.11 | 920,024 | -0.32(-0.90%) |
Feb 07, 2023 | 34.74 | 35.58 | 34.59 | 35.43 | 916,839 | +0.57(+1.64%) |
Feb 06, 2023 | 34.87 | 35.01 | 34.53 | 34.86 | 667,629 | -0.28(-0.80%) |
Feb 03, 2023 | 34.90 | 35.61 | 34.76 | 35.14 | 1,035,106 | -0.12(-0.34%) |
Feb 02, 2023 | 35.14 | 35.51 | 34.95 | 35.26 | 898,509 | +0.23(+0.66%) |
Feb 01, 2023 | 34.31 | 35.15 | 34.31 | 35.03 | 922,917 | +0.55(+1.60%) |
Jan 31, 2023 | 33.96 | 34.50 | 33.82 | 34.48 | 824,617 | +0.71(+2.10%) |
Jan 30, 2023 | 33.88 | 34.30 | 33.76 | 33.77 | 798,137 | -0.43(-1.26%) |
Jan 27, 2023 | 33.68 | 34.30 | 33.56 | 34.20 | 2,056,515 | +0.36(+1.06%) |
Jan 26, 2023 | 33.60 | 34.06 | 33.40 | 33.84 | 912,634 | +0.40(+1.20%) |
Jan 25, 2023 | 32.77 | 33.77 | 32.73 | 33.44 | 849,605 | +0.41(+1.24%) |
Jan 24, 2023 | 32.52 | 33.27 | 32.52 | 33.03 | 539,804 | +0.22(+0.67%) |
Jan 23, 2023 | 32.25 | 32.95 | 32.12 | 32.81 | 930,585 | +0.22(+0.68%) |
Jan 20, 2023 | 32.42 | 32.82 | 32.18 | 32.59 | 786,315 | +0.22(+0.68%) |
Jan 19, 2023 | 32.34 | 32.62 | 32.08 | 32.37 | 818,203 | -0.26(-0.80%) |
Jan 18, 2023 | 33.19 | 33.48 | 32.60 | 32.63 | 908,610 | -0.37(-1.12%) |
Jan 17, 2023 | 33.21 | 33.35 | 32.86 | 33.00 | 919,762 | -0.35(-1.05%) |
Jan 13, 2023 | 32.95 | 33.47 | 32.92 | 33.35 | 1,022,416 | +0.18(+0.54%) |
Jan 12, 2023 | 33.47 | 33.50 | 32.88 | 33.17 | 1,435,424 | -0.11(-0.33%) |
Jan 11, 2023 | 31.84 | 34.35 | 31.84 | 33.28 | 4,129,025 | +0.76(+2.34%) |
Jan 10, 2023 | 32.01 | 32.73 | 31.89 | 32.52 | 1,400,716 | +0.33(+1.03%) |
Jan 09, 2023 | 32.59 | 32.76 | 32.17 | 32.19 | 901,016 | -0.14(-0.43%) |
Jan 06, 2023 | 31.89 | 32.45 | 31.84 | 32.33 | 928,911 | +0.85(+2.70%) |
Jan 05, 2023 | 31.28 | 31.72 | 30.97 | 31.48 | 1,181,339 | -0.09(-0.29%) |
Jan 04, 2023 | 31.46 | 32.03 | 31.21 | 31.57 | 1,485,876 | +0.13(+0.41%) |
Jan 03, 2023 | 30.50 | 31.60 | 30.32 | 31.44 | 2,882,358 | -0.36(-1.13%) |
Dec 30, 2022 | 31.48 | 31.87 | 31.37 | 31.80 | 880,629 | +0.13(+0.41%) |
Dec 29, 2022 | 31.50 | 31.81 | 31.46 | 31.67 | 730,788 | +0.39(+1.25%) |
Dec 28, 2022 | 32.01 | 32.26 | 31.28 | 31.28 | 569,510 | -0.71(-2.22%) |
Dec 27, 2022 | 31.83 | 32.10 | 31.77 | 31.99 | 453,968 | +0.27(+0.85%) |
Dec 23, 2022 | 31.56 | 31.88 | 31.46 | 31.72 | 519,149 | +0.09(+0.28%) |
Dec 22, 2022 | 31.70 | 31.73 | 31.16 | 31.63 | 1,069,587 | -0.34(-1.06%) |
Dec 21, 2022 | 31.79 | 32.20 | 31.67 | 31.97 | 841,861 | +0.48(+1.52%) |
Dec 20, 2022 | 31.19 | 31.71 | 30.88 | 31.49 | 1,180,551 | -0.10(-0.32%) |
Dec 19, 2022 | 32.16 | 32.30 | 31.50 | 31.59 | 1,941,639 | -0.55(-1.71%) |
Dec 16, 2022 | 31.82 | 32.27 | 31.57 | 32.14 | 2,994,304 | +0.00(+0.00%) |
Dec 15, 2022 | 32.51 | 32.55 | 32.06 | 32.14 | 2,086,477 | -0.86(-2.61%) |
Dec 14, 2022 | 33.47 | 33.86 | 32.92 | 33.00 | 1,574,481 | -0.56(-1.67%) |
Dec 13, 2022 | 33.78 | 33.90 | 32.83 | 33.56 | 1,840,782 | +0.82(+2.50%) |
Dec 12, 2022 | 32.79 | 32.98 | 32.48 | 32.74 | 4,475,525 | -0.01(-0.03%) |
Dec 09, 2022 | 33.31 | 33.56 | 32.61 | 32.75 | 2,725,733 | -0.65(-1.95%) |
Dec 08, 2022 | 33.88 | 34.25 | 33.32 | 33.40 | 1,681,047 | -0.14(-0.42%) |
Dec 07, 2022 | 32.69 | 33.59 | 32.48 | 33.54 | 2,392,791 | +0.72(+2.19%) |
Dec 06, 2022 | 33.69 | 33.83 | 32.50 | 32.82 | 2,186,481 | -0.87(-2.58%) |
Dec 05, 2022 | 34.20 | 34.53 | 33.60 | 33.69 | 1,445,398 | -0.65(-1.89%) |
Dec 02, 2022 | 33.22 | 34.51 | 32.91 | 34.34 | 1,780,578 | +0.80(+2.39%) |
Dec 01, 2022 | 33.34 | 33.87 | 33.23 | 33.54 | 1,643,297 | +0.41(+1.24%) |
Nov 30, 2022 | 32.55 | 33.14 | 32.10 | 33.13 | 2,393,490 | +0.31(+0.94%) |
Nov 29, 2022 | 32.39 | 33.13 | 32.23 | 32.82 | 2,956,340 | +0.43(+1.33%) |
Nov 28, 2022 | 33.55 | 33.58 | 31.95 | 32.39 | 7,303,613 | +1.39(+4.48%) |
Nov 25, 2022 | 31.02 | 32.05 | 30.86 | 31.00 | 1,704,232 | -0.02(-0.06%) |
Nov 23, 2022 | 29.81 | 31.31 | 29.81 | 31.02 | 2,673,090 | +1.05(+3.50%) |
Nov 22, 2022 | 29.12 | 30.05 | 29.12 | 29.97 | 1,491,461 | +1.05(+3.63%) |
Nov 21, 2022 | 28.32 | 28.95 | 28.22 | 28.92 | 1,391,208 | +0.38(+1.33%) |
Nov 18, 2022 | 28.94 | 29.23 | 28.23 | 28.54 | 870,862 | -0.10(-0.35%) |
Nov 17, 2022 | 28.37 | 28.65 | 28.09 | 28.64 | 831,722 | -0.18(-0.62%) |
Nov 16, 2022 | 29.16 | 29.24 | 28.64 | 28.82 | 1,162,693 | -0.53(-1.81%) |
Nov 15, 2022 | 29.85 | 29.86 | 29.07 | 29.35 | 1,268,001 | +0.15(+0.51%) |
Nov 14, 2022 | 29.26 | 30.05 | 29.18 | 29.20 | 2,328,896 | -0.30(-1.02%) |
Nov 11, 2022 | 29.49 | 30.21 | 29.30 | 29.50 | 1,855,679 | +0.23(+0.79%) |
Nov 10, 2022 | 28.89 | 29.35 | 28.80 | 29.27 | 1,570,019 | +1.55(+5.59%) |
Nov 09, 2022 | 28.32 | 28.66 | 27.70 | 27.72 | 1,318,972 | -0.98(-3.41%) |
Nov 08, 2022 | 28.43 | 28.91 | 28.30 | 28.70 | 1,216,304 | +0.25(+0.88%) |
Nov 07, 2022 | 28.28 | 28.75 | 28.11 | 28.45 | 1,898,942 | +0.35(+1.25%) |
Nov 04, 2022 | 27.46 | 28.40 | 27.40 | 28.10 | 1,679,348 | +1.18(+4.38%) |
Nov 03, 2022 | 26.50 | 27.21 | 25.89 | 26.92 | 1,653,113 | -0.03(-0.11%) |
Nov 02, 2022 | 27.40 | 26.94 | 26.95 | 2,928,606 | +0.96(+3.69%) | |
Nov 01, 2022 | 25.78 | 26.08 | 25.52 | 25.99 | 1,021,834 | +0.51(+2.00%) |
Oct 31, 2022 | 25.45 | 25.77 | 25.45 | 25.48 | 1,139,370 | -0.19(-0.74%) |
Oct 28, 2022 | 25.27 | 25.77 | 25.09 | 25.67 | 1,259,679 | +0.49(+1.95%) |
Oct 27, 2022 | 25.39 | 25.64 | 25.12 | 25.18 | 1,009,697 | +0.00(+0.00%) |
Oct 26, 2022 | 25.33 | 25.59 | 25.11 | 25.18 | 1,041,742 | +0.08(+0.32%) |
Oct 25, 2022 | 24.48 | 25.30 | 24.48 | 25.10 | 1,153,910 | +0.45(+1.83%) |
Oct 24, 2022 | 24.87 | 24.96 | 24.50 | 24.65 | 489,195 | +0.01(+0.04%) |
Oct 21, 2022 | 24.07 | 24.81 | 23.82 | 24.64 | 771,862 | +0.74(+3.10%) |
Oct 20, 2022 | 24.32 | 24.60 | 23.68 | 23.90 | 932,454 | -0.36(-1.48%) |
Oct 19, 2022 | 24.38 | 24.58 | 24.11 | 24.26 | 962,325 | -0.31(-1.26%) |
Oct 18, 2022 | 24.69 | 25.06 | 24.27 | 24.57 | 722,117 | +0.49(+2.03%) |
Oct 17, 2022 | 23.99 | 24.31 | 23.75 | 24.08 | 843,233 | +0.54(+2.29%) |
Oct 14, 2022 | 24.03 | 24.30 | 23.46 | 23.54 | 1,470,736 | -0.25(-1.05%) |
Oct 13, 2022 | 22.72 | 24.11 | 22.65 | 23.79 | 1,355,264 | +0.48(+2.06%) |
Oct 12, 2022 | 23.20 | 23.55 | 22.84 | 23.31 | 1,157,777 | +0.19(+0.82%) |
Oct 11, 2022 | 23.58 | 23.85 | 23.09 | 23.12 | 1,857,595 | -0.71(-2.98%) |
Oct 10, 2022 | 23.75 | 24.05 | 23.47 | 23.83 | 1,394,642 | +0.28(+1.19%) |
Oct 07, 2022 | 23.68 | 23.79 | 23.27 | 23.55 | 1,430,078 | -0.39(-1.63%) |
Oct 06, 2022 | 24.16 | 24.39 | 23.90 | 23.94 | 706,427 | -0.34(-1.40%) |
Oct 05, 2022 | 23.94 | 24.41 | 23.84 | 24.28 | 1,232,410 | -0.13(-0.53%) |
Oct 04, 2022 | 24.02 | 24.57 | 24.02 | 24.41 | 1,553,640 | +0.92(+3.92%) |
Oct 03, 2022 | 23.14 | 23.67 | 22.91 | 23.49 | 1,745,978 | +0.75(+3.30%) |
Sep 30, 2022 | 22.71 | 23.15 | 22.48 | 22.74 | 1,264,187 | +0.13(+0.57%) |
Sep 29, 2022 | 22.63 | 22.63 | 22.25 | 22.61 | 1,324,465 | -0.40(-1.74%) |
Sep 28, 2022 | 21.87 | 23.15 | 21.70 | 23.01 | 1,518,904 | +1.29(+5.94%) |
Sep 27, 2022 | 22.36 | 22.56 | 21.49 | 21.72 | 1,958,738 | -0.41(-1.85%) |
Sep 26, 2022 | 22.27 | 22.70 | 22.00 | 22.13 | 2,324,440 | -0.39(-1.73%) |
Sep 23, 2022 | 22.51 | 22.71 | 22.01 | 22.52 | 1,873,710 | -0.47(-2.04%) |
Sep 22, 2022 | 23.74 | 23.74 | 22.93 | 22.99 | 1,272,505 | -0.65(-2.75%) |
Sep 21, 2022 | 24.32 | 24.50 | 23.59 | 23.64 | 1,336,392 | -0.48(-1.99%) |
Sep 20, 2022 | 23.96 | 24.26 | 23.66 | 24.12 | 1,316,914 | -0.22(-0.90%) |
Sep 19, 2022 | 23.37 | 24.44 | 23.37 | 24.34 | 1,372,999 | +0.65(+2.74%) |
Sep 16, 2022 | 24.26 | 24.29 | 23.54 | 23.69 | 3,534,003 | -1.05(-4.24%) |
Sep 15, 2022 | 24.97 | 25.37 | 24.68 | 24.74 | 931,787 | -0.50(-1.98%) |
Sep 14, 2022 | 25.40 | 25.48 | 24.91 | 25.24 | 1,173,006 | -0.27(-1.06%) |
Sep 13, 2022 | 25.78 | 26.07 | 25.43 | 25.51 | 971,263 | -0.96(-3.63%) |
Sep 12, 2022 | 26.58 | 27.02 | 26.38 | 26.47 | 922,879 | +0.15(+0.57%) |
Sep 09, 2022 | 26.06 | 26.52 | 26.03 | 26.32 | 740,296 | +0.55(+2.13%) |
Sep 08, 2022 | 25.20 | 25.94 | 24.88 | 25.77 | 968,471 | +0.20(+0.78%) |
Sep 07, 2022 | 24.65 | 25.57 | 24.52 | 25.57 | 1,007,652 | +0.72(+2.90%) |
Sep 06, 2022 | 24.99 | 25.09 | 24.57 | 24.85 | 1,125,021 | +0.12(+0.49%) |
Sep 02, 2022 | 25.27 | 25.52 | 24.68 | 24.73 | 854,514 | -0.11(-0.44%) |
Sep 01, 2022 | 24.83 | 24.99 | 24.34 | 24.84 | 1,091,536 | -0.38(-1.51%) |
Aug 31, 2022 | 25.48 | 25.78 | 24.98 | 25.22 | 940,571 | -0.30(-1.18%) |
Aug 30, 2022 | 26.10 | 26.20 | 25.39 | 25.52 | 869,671 | -0.48(-1.85%) |
Aug 29, 2022 | 25.62 | 26.21 | 25.50 | 26.00 | 559,979 | +0.09(+0.35%) |
Aug 26, 2022 | 26.87 | 26.91 | 25.88 | 25.91 | 684,216 | -1.00(-3.72%) |
Aug 25, 2022 | 26.43 | 27.12 | 26.40 | 26.91 | 503,258 | +0.66(+2.51%) |
Aug 24, 2022 | 26.21 | 26.66 | 26.18 | 26.25 | 579,116 | -0.11(-0.42%) |
Aug 23, 2022 | 26.01 | 26.68 | 26.01 | 26.36 | 803,276 | +0.36(+1.38%) |
Aug 22, 2022 | 25.98 | 26.09 | 25.70 | 26.00 | 614,871 | -0.53(-2.00%) |
Aug 19, 2022 | 26.95 | 26.95 | 26.32 | 26.53 | 866,241 | -0.70(-2.57%) |
Aug 18, 2022 | 26.70 | 27.48 | 26.58 | 27.23 | 1,220,277 | +0.60(+2.25%) |
Aug 17, 2022 | 27.10 | 27.22 | 26.50 | 26.63 | 647,500 | -0.91(-3.30%) |
Aug 16, 2022 | 26.83 | 27.59 | 26.81 | 27.54 | 1,460,365 | +0.54(+2.00%) |
Aug 15, 2022 | 26.40 | 27.01 | 26.40 | 27.00 | 788,947 | +0.19(+0.71%) |
Aug 12, 2022 | 26.30 | 26.85 | 26.29 | 26.81 | 626,369 | +0.45(+1.71%) |
Aug 11, 2022 | 27.08 | 27.10 | 26.36 | 26.36 | 1,189,972 | +0.27(+1.03%) |
Aug 10, 2022 | 26.14 | 26.50 | 26.05 | 26.09 | 1,268,333 | +0.50(+1.95%) |
Aug 09, 2022 | 25.72 | 25.90 | 25.46 | 25.59 | 726,240 | -0.24(-0.93%) |
Aug 08, 2022 | 26.00 | 26.19 | 25.75 | 25.83 | 813,231 | +0.08(+0.31%) |
Aug 05, 2022 | 25.37 | 25.92 | 25.15 | 25.75 | 1,051,746 | +0.30(+1.18%) |
Aug 04, 2022 | 25.73 | 25.80 | 25.44 | 25.45 | 1,272,857 | -0.26(-1.01%) |
Aug 03, 2022 | 25.48 | 25.97 | 25.21 | 25.71 | 1,904,010 | +0.37(+1.46%) |
Aug 02, 2022 | 26.64 | 27.00 | 25.20 | 25.34 | 2,129,627 | -1.72(-6.36%) |
Aug 01, 2022 | 26.77 | 27.36 | 26.32 | 27.06 | 1,664,735 | +0.02(+0.07%) |
Jul 29, 2022 | 26.71 | 27.10 | 26.59 | 27.04 | 2,000,204 | +0.52(+1.96%) |
Jul 28, 2022 | 26.26 | 26.57 | 25.98 | 26.52 | 1,303,886 | +0.37(+1.41%) |
Jul 27, 2022 | 25.84 | 26.32 | 25.72 | 26.15 | 791,663 | +0.47(+1.83%) |
Jul 26, 2022 | 25.67 | 26.02 | 25.57 | 25.68 | 876,713 | -0.19(-0.73%) |
Jul 25, 2022 | 25.69 | 26.00 | 25.40 | 25.87 | 687,605 | +0.52(+2.05%) |
Jul 22, 2022 | 25.85 | 26.01 | 25.18 | 25.35 | 550,088 | -0.35(-1.36%) |
Jul 21, 2022 | 25.21 | 25.70 | 25.05 | 25.70 | 741,360 | +0.20(+0.78%) |
Jul 20, 2022 | 24.97 | 25.55 | 24.82 | 25.50 | 1,043,864 | +0.45(+1.80%) |
Jul 19, 2022 | 24.31 | 25.09 | 24.29 | 25.05 | 1,002,875 | +1.15(+4.81%) |
Jul 18, 2022 | 24.29 | 24.47 | 23.80 | 23.90 | 788,662 | +0.06(+0.25%) |
Jul 15, 2022 | 23.72 | 23.91 | 23.32 | 23.84 | 553,254 | +0.52(+2.23%) |
Jul 14, 2022 | 23.38 | 23.50 | 22.73 | 23.32 | 1,106,249 | -0.54(-2.26%) |
Jul 13, 2022 | 23.61 | 24.15 | 23.34 | 23.86 | 1,208,210 | -0.08(-0.33%) |
Jul 12, 2022 | 23.93 | 24.53 | 23.80 | 23.94 | 908,459 | -0.11(-0.46%) |
Jul 11, 2022 | 23.95 | 24.31 | 23.77 | 24.05 | 753,756 | -0.26(-1.07%) |
Jul 08, 2022 | 24.42 | 24.54 | 23.80 | 24.31 | 1,273,541 | -0.02(-0.08%) |
Jul 07, 2022 | 24.23 | 24.57 | 23.99 | 24.33 | 2,141,866 | +0.48(+2.01%) |
Jul 06, 2022 | 23.58 | 24.00 | 23.05 | 23.85 | 1,968,616 | +0.27(+1.15%) |
Jul 05, 2022 | 24.12 | 24.26 | 23.04 | 23.58 | 2,578,781 | -1.16(-4.69%) |
Jul 01, 2022 | 24.75 | 25.19 | 24.23 | 24.74 | 1,953,158 | -0.13(-0.52%) |
Jun 30, 2022 | 24.96 | 25.38 | 24.59 | 24.87 | 1,226,398 | -0.48(-1.89%) |
Jun 29, 2022 | 25.72 | 25.90 | 24.99 | 25.35 | 1,774,599 | -0.39(-1.52%) |
Jun 28, 2022 | 25.97 | 26.33 | 25.48 | 25.74 | 2,364,941 | -0.02(-0.08%) |
Jun 27, 2022 | 25.35 | 26.24 | 25.25 | 25.76 | 1,337,990 | +0.44(+1.74%) |
Jun 24, 2022 | 24.87 | 25.58 | 24.75 | 25.32 | 3,741,991 | +0.65(+2.63%) |
Jun 23, 2022 | 26.13 | 26.39 | 24.54 | 24.67 | 2,337,019 | -1.46(-5.59%) |
Jun 22, 2022 | 25.78 | 26.43 | 25.58 | 26.13 | 2,704,647 | -0.28(-1.06%) |
Jun 21, 2022 | 27.19 | 27.36 | 26.36 | 26.41 | 2,620,038 | -0.33(-1.23%) |
Jun 17, 2022 | 27.52 | 27.81 | 26.55 | 26.74 | 3,440,858 | -0.85(-3.08%) |
Jun 16, 2022 | 28.92 | 29.15 | 27.41 | 27.59 | 2,847,737 | -2.25(-7.54%) |
Jun 15, 2022 | 30.07 | 30.61 | 29.36 | 29.84 | 2,267,695 | +0.37(+1.26%) |
Jun 14, 2022 | 28.68 | 29.78 | 28.58 | 29.47 | 3,007,686 | +1.00(+3.51%) |
Jun 13, 2022 | 29.83 | 29.84 | 28.27 | 28.47 | 2,136,304 | -2.01(-6.59%) |
Jun 10, 2022 | 30.90 | 31.38 | 30.41 | 30.48 | 2,013,602 | -1.05(-3.33%) |
Jun 09, 2022 | 31.81 | 31.89 | 31.44 | 31.53 | 1,323,708 | -0.25(-0.79%) |
Jun 08, 2022 | 32.04 | 32.04 | 31.47 | 31.78 | 1,723,788 | -0.57(-1.76%) |
Jun 07, 2022 | 31.90 | 32.58 | 31.69 | 32.35 | 1,518,747 | +0.14(+0.43%) |
Jun 06, 2022 | 31.64 | 32.37 | 31.51 | 32.21 | 1,021,266 | +0.63(+1.99%) |
Jun 03, 2022 | 32.00 | 32.15 | 31.42 | 31.58 | 1,003,801 | -0.42(-1.31%) |
Jun 02, 2022 | 30.80 | 32.00 | 30.73 | 32.00 | 1,962,747 | +1.38(+4.51%) |
Jun 01, 2022 | 30.96 | 31.19 | 30.15 | 30.62 | 1,134,597 | -0.10(-0.33%) |
May 31, 2022 | 30.79 | 30.96 | 30.48 | 30.72 | 748,669 | -0.47(-1.51%) |
May 27, 2022 | 30.17 | 31.25 | 30.17 | 31.19 | 1,060,803 | +1.14(+3.79%) |
May 26, 2022 | 29.97 | 30.31 | 29.76 | 30.05 | 915,139 | +0.55(+1.86%) |
May 25, 2022 | 29.14 | 29.58 | 29.00 | 29.50 | 1,444,879 | +0.76(+2.64%) |
May 24, 2022 | 28.55 | 28.98 | 28.46 | 28.74 | 1,155,389 | -0.09(-0.31%) |
May 23, 2022 | 28.81 | 29.02 | 28.50 | 28.83 | 920,474 | +0.34(+1.19%) |
May 20, 2022 | 29.00 | 29.05 | 27.88 | 28.49 | 810,928 | +0.00(+0.00%) |
May 19, 2022 | 27.94 | 28.80 | 27.85 | 28.49 | 1,049,230 | +0.15(+0.53%) |
May 18, 2022 | 28.75 | 29.38 | 28.21 | 28.34 | 875,455 | -0.69(-2.38%) |
May 17, 2022 | 28.74 | 29.18 | 28.61 | 29.03 | 1,835,559 | +0.94(+3.35%) |
May 16, 2022 | 28.36 | 28.83 | 27.99 | 28.09 | 1,012,290 | -0.43(-1.51%) |
May 13, 2022 | 27.72 | 28.82 | 27.55 | 28.52 | 1,255,468 | +1.34(+4.93%) |
May 12, 2022 | 27.48 | 27.58 | 26.60 | 27.18 | 1,493,017 | -0.57(-2.05%) |
May 11, 2022 | 27.98 | 29.32 | 27.43 | 27.75 | 1,620,245 | +0.07(+0.25%) |
May 10, 2022 | 29.47 | 30.64 | 27.26 | 27.68 | 2,149,958 | -0.65(-2.29%) |
May 09, 2022 | 29.06 | 29.41 | 28.15 | 28.33 | 1,659,746 | -1.39(-4.68%) |
May 06, 2022 | 30.06 | 30.50 | 29.31 | 29.72 | 1,510,739 | -0.52(-1.72%) |
May 05, 2022 | 30.70 | 30.80 | 29.78 | 30.24 | 761,975 | -0.69(-2.23%) |
May 04, 2022 | 30.39 | 30.94 | 29.64 | 30.93 | 664,589 | +0.57(+1.88%) |
May 03, 2022 | 29.50 | 30.46 | 29.37 | 30.36 | 1,250,733 | +0.96(+3.27%) |