Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.92 | 32.64 | 31.92 | 32.64 | 4,947,208 | +0.63(+1.95%) |
Apr 27, 2023 | 31.62 | 32.14 | 31.38 | 32.02 | 3,556,506 | +0.46(+1.46%) |
Apr 26, 2023 | 31.68 | 31.90 | 31.43 | 31.56 | 4,426,367 | -0.23(-0.73%) |
Apr 25, 2023 | 31.75 | 31.91 | 31.62 | 31.79 | 3,187,301 | -0.13(-0.42%) |
Apr 24, 2023 | 32.06 | 32.08 | 31.55 | 31.92 | 3,278,519 | -0.13(-0.42%) |
Apr 21, 2023 | 31.99 | 32.12 | 31.62 | 32.06 | 3,196,930 | +0.20(+0.63%) |
Apr 20, 2023 | 31.47 | 31.97 | 31.47 | 31.86 | 4,536,417 | +0.19(+0.61%) |
Apr 19, 2023 | 31.27 | 31.73 | 31.24 | 31.66 | 2,679,312 | +0.13(+0.43%) |
Apr 18, 2023 | 31.60 | 31.77 | 31.38 | 31.53 | 3,204,400 | -0.08(-0.24%) |
Apr 17, 2023 | 31.08 | 31.62 | 30.99 | 31.61 | 3,572,129 | +0.49(+1.58%) |
Apr 14, 2023 | 31.51 | 31.64 | 30.92 | 31.12 | 2,885,314 | -0.32(-1.01%) |
Apr 13, 2023 | 31.51 | 31.58 | 31.17 | 31.43 | 4,430,398 | -0.12(-0.37%) |
Apr 12, 2023 | 31.83 | 31.95 | 31.46 | 31.55 | 4,128,621 | -0.06(-0.18%) |
Apr 11, 2023 | 31.41 | 31.63 | 31.23 | 31.61 | 5,409,371 | +0.22(+0.70%) |
Apr 10, 2023 | 31.00 | 31.38 | 30.96 | 31.38 | 5,497,703 | +0.30(+0.96%) |
Apr 06, 2023 | 30.92 | 31.10 | 30.78 | 31.09 | 4,815,339 | +0.19(+0.62%) |
Apr 05, 2023 | 31.28 | 31.34 | 30.86 | 30.89 | 6,874,757 | -0.22(-0.71%) |
Apr 04, 2023 | 31.35 | 31.38 | 30.82 | 31.12 | 10,851,713 | -0.13(-0.43%) |
Apr 03, 2023 | 31.44 | 31.74 | 31.11 | 31.25 | 6,848,004 | -0.13(-0.40%) |
Mar 31, 2023 | 30.73 | 31.41 | 30.70 | 31.38 | 8,722,784 | +0.78(+2.55%) |
Mar 30, 2023 | 30.63 | 30.84 | 30.50 | 30.60 | 4,441,978 | +0.11(+0.35%) |
Mar 29, 2023 | 30.67 | 30.72 | 30.41 | 30.49 | 4,423,746 | +0.13(+0.44%) |
Mar 28, 2023 | 29.94 | 30.42 | 29.94 | 30.36 | 4,955,011 | +0.17(+0.57%) |
Mar 27, 2023 | 30.08 | 30.45 | 29.99 | 30.18 | 6,662,012 | +0.31(+1.03%) |
Mar 24, 2023 | 28.77 | 29.91 | 28.52 | 29.87 | 7,951,598 | +0.96(+3.33%) |
Mar 23, 2023 | 29.33 | 29.68 | 28.81 | 28.91 | 5,434,916 | -0.27(-0.92%) |
Mar 22, 2023 | 29.84 | 29.98 | 29.13 | 29.18 | 6,636,755 | -0.77(-2.57%) |
Mar 21, 2023 | 30.18 | 30.39 | 29.93 | 29.95 | 7,048,484 | +0.00(+0.00%) |
Mar 20, 2023 | 29.73 | 30.06 | 29.65 | 29.95 | 5,812,759 | +0.34(+1.16%) |
Mar 17, 2023 | 30.06 | 30.08 | 29.51 | 29.61 | 22,075,846 | -0.46(-1.52%) |
Mar 16, 2023 | 29.74 | 30.26 | 29.53 | 30.07 | 7,813,381 | +0.02(+0.06%) |
Mar 15, 2023 | 30.32 | 30.49 | 29.75 | 30.05 | 6,822,114 | -0.64(-2.07%) |
Mar 14, 2023 | 30.77 | 31.08 | 30.39 | 30.68 | 6,689,232 | +0.35(+1.16%) |
Mar 13, 2023 | 29.96 | 30.66 | 29.84 | 30.33 | 7,736,641 | +0.05(+0.16%) |
Mar 10, 2023 | 31.44 | 31.56 | 30.10 | 30.28 | 8,731,458 | -1.27(-4.03%) |
Mar 09, 2023 | 32.48 | 32.47 | 31.50 | 31.56 | 7,754,331 | -0.51(-1.60%) |
Mar 08, 2023 | 31.78 | 32.10 | 31.75 | 32.07 | 5,097,427 | +0.27(+0.84%) |
Mar 07, 2023 | 32.25 | 32.37 | 31.78 | 31.80 | 5,859,497 | -0.44(-1.36%) |
Mar 06, 2023 | 32.46 | 32.62 | 32.13 | 32.24 | 5,581,294 | -0.17(-0.53%) |
Mar 03, 2023 | 32.30 | 32.54 | 32.05 | 32.41 | 10,445,926 | +0.30(+0.95%) |
Mar 02, 2023 | 32.01 | 32.26 | 31.74 | 32.11 | 12,117,261 | +0.09(+0.30%) |
Mar 01, 2023 | 31.78 | 32.08 | 31.59 | 32.01 | 10,384,782 | +0.16(+0.51%) |
Feb 28, 2023 | 32.05 | 32.34 | 31.77 | 31.85 | 10,514,412 | -0.14(-0.45%) |
Feb 27, 2023 | 32.03 | 32.46 | 31.85 | 31.99 | 6,837,070 | +0.37(+1.17%) |
Feb 24, 2023 | 32.41 | 32.46 | 31.39 | 31.62 | 11,397,233 | -0.18(-0.57%) |
Feb 23, 2023 | 31.89 | 32.04 | 31.56 | 31.80 | 4,605,004 | +0.02(+0.06%) |
Feb 22, 2023 | 32.09 | 32.28 | 31.71 | 31.78 | 4,533,795 | -0.23(-0.71%) |
Feb 21, 2023 | 32.01 | 32.12 | 31.89 | 32.01 | 4,281,587 | -0.18(-0.56%) |
Feb 17, 2023 | 32.38 | 32.51 | 32.08 | 32.19 | 6,444,251 | -0.19(-0.59%) |
Feb 16, 2023 | 32.29 | 32.60 | 32.14 | 32.38 | 3,658,224 | -0.22(-0.67%) |
Feb 15, 2023 | 32.30 | 32.64 | 32.22 | 32.60 | 4,915,547 | +0.13(+0.41%) |
Feb 14, 2023 | 32.77 | 32.87 | 32.31 | 32.47 | 3,767,712 | -0.33(-1.01%) |
Feb 13, 2023 | 32.83 | 32.90 | 32.63 | 32.80 | 4,826,137 | +0.05(+0.15%) |
Feb 10, 2023 | 32.35 | 32.82 | 32.35 | 32.75 | 3,678,064 | +0.17(+0.52%) |
Feb 09, 2023 | 32.96 | 33.15 | 32.53 | 32.58 | 5,111,492 | -0.21(-0.64%) |
Feb 08, 2023 | 32.71 | 33.04 | 32.62 | 32.79 | 3,946,454 | -0.03(-0.09%) |
Feb 07, 2023 | 32.70 | 32.92 | 32.33 | 32.82 | 4,145,724 | -0.09(-0.29%) |
Feb 06, 2023 | 32.56 | 33.07 | 32.53 | 32.92 | 5,146,364 | +0.13(+0.41%) |
Feb 03, 2023 | 32.60 | 32.80 | 32.40 | 32.78 | 5,367,230 | -0.04(-0.12%) |
Feb 02, 2023 | 32.96 | 33.31 | 32.52 | 32.82 | 7,005,558 | +0.08(+0.23%) |
Feb 01, 2023 | 32.42 | 32.96 | 32.11 | 32.74 | 4,216,198 | +0.28(+0.85%) |
Jan 31, 2023 | 32.18 | 32.54 | 32.04 | 32.47 | 7,753,391 | +0.29(+0.89%) |
Jan 30, 2023 | 32.24 | 32.57 | 32.09 | 32.18 | 3,334,363 | -0.25(-0.76%) |
Jan 27, 2023 | 32.35 | 32.62 | 32.17 | 32.43 | 3,865,103 | +0.15(+0.47%) |
Jan 26, 2023 | 32.19 | 32.34 | 31.93 | 32.28 | 3,265,751 | +0.24(+0.74%) |
Jan 25, 2023 | 32.22 | 32.23 | 31.71 | 32.04 | 4,548,639 | -0.22(-0.68%) |
Jan 24, 2023 | 27.06 | 36.73 | 27.06 | 32.26 | 3,893,091 | +0.30(+0.95%) |
Jan 23, 2023 | 31.96 | 32.23 | 31.78 | 31.96 | 4,707,830 | +0.06(+0.18%) |
Jan 20, 2023 | 31.51 | 31.93 | 31.38 | 31.90 | 5,010,613 | +0.38(+1.21%) |
Jan 19, 2023 | 30.89 | 31.63 | 30.83 | 31.52 | 12,812,023 | +0.47(+1.50%) |
Jan 18, 2023 | 32.11 | 32.25 | 31.04 | 31.05 | 6,841,479 | -0.89(-2.80%) |
Jan 17, 2023 | 31.48 | 32.06 | 31.45 | 31.95 | 12,604,409 | +0.46(+1.45%) |
Jan 13, 2023 | 31.34 | 31.57 | 31.11 | 31.49 | 21,949,032 | -0.83(-2.56%) |
Jan 12, 2023 | 32.00 | 32.35 | 31.62 | 32.32 | 7,033,224 | +0.46(+1.43%) |
Jan 11, 2023 | 31.13 | 31.86 | 31.02 | 31.86 | 7,472,469 | +1.10(+3.58%) |
Jan 10, 2023 | 30.41 | 30.78 | 30.20 | 30.76 | 7,431,053 | +0.38(+1.25%) |
Jan 09, 2023 | 30.10 | 30.58 | 29.99 | 30.38 | 4,450,814 | +0.17(+0.57%) |
Jan 06, 2023 | 29.85 | 30.31 | 29.77 | 30.21 | 5,394,349 | +0.31(+1.05%) |
Jan 05, 2023 | 30.21 | 30.25 | 29.80 | 29.89 | 4,407,101 | -0.46(-1.50%) |
Jan 04, 2023 | 30.29 | 30.63 | 30.17 | 30.35 | 6,190,229 | +0.19(+0.63%) |
Jan 03, 2023 | 30.92 | 31.05 | 30.06 | 30.16 | 6,014,935 | -0.62(-2.01%) |
Dec 30, 2022 | 30.59 | 30.82 | 30.45 | 30.78 | 3,614,378 | -0.01(-0.03%) |
Dec 29, 2022 | 30.76 | 30.97 | 30.63 | 30.79 | 3,289,947 | +0.21(+0.68%) |
Dec 28, 2022 | 31.13 | 31.24 | 30.54 | 30.58 | 2,945,090 | -0.50(-1.62%) |
Dec 27, 2022 | 31.06 | 31.20 | 30.80 | 31.08 | 4,047,252 | +0.05(+0.15%) |
Dec 23, 2022 | 30.55 | 31.04 | 30.40 | 31.03 | 4,703,376 | +0.44(+1.43%) |
Dec 22, 2022 | 30.88 | 30.91 | 29.80 | 30.60 | 10,185,704 | -0.54(-1.74%) |
Dec 21, 2022 | 31.36 | 31.49 | 31.06 | 31.14 | 7,462,952 | +0.05(+0.15%) |
Dec 20, 2022 | 30.90 | 31.20 | 30.80 | 31.09 | 5,089,019 | +0.04(+0.12%) |
Dec 19, 2022 | 31.26 | 31.31 | 30.95 | 31.05 | 7,473,779 | -0.24(-0.78%) |
Dec 16, 2022 | 31.50 | 31.56 | 30.78 | 31.30 | 11,752,479 | -0.57(-1.80%) |
Dec 15, 2022 | 31.85 | 32.07 | 31.73 | 31.87 | 6,233,382 | -0.23(-0.70%) |
Dec 14, 2022 | 32.30 | 32.57 | 31.89 | 32.10 | 6,072,292 | -0.19(-0.58%) |
Dec 13, 2022 | 32.72 | 32.78 | 31.98 | 32.28 | 5,570,131 | +0.29(+0.91%) |
Dec 12, 2022 | 31.89 | 32.00 | 31.62 | 31.99 | 5,880,571 | +0.14(+0.44%) |
Dec 09, 2022 | 31.65 | 32.01 | 31.58 | 31.85 | 8,665,892 | +0.23(+0.74%) |
Dec 08, 2022 | 31.77 | 31.97 | 31.51 | 31.62 | 5,241,855 | -0.05(-0.15%) |
Dec 07, 2022 | 31.43 | 31.86 | 31.43 | 31.66 | 4,791,444 | +0.18(+0.57%) |
Dec 06, 2022 | 31.36 | 31.53 | 31.21 | 31.49 | 7,086,826 | +0.23(+0.72%) |
Dec 05, 2022 | 31.70 | 31.86 | 31.24 | 31.26 | 5,352,667 | -0.69(-2.15%) |
Dec 02, 2022 | 31.46 | 32.00 | 31.46 | 31.95 | 5,426,671 | +0.16(+0.50%) |
Dec 01, 2022 | 32.28 | 32.37 | 31.23 | 31.79 | 9,189,973 | -0.32(-0.99%) |
Nov 30, 2022 | 31.63 | 32.15 | 31.26 | 32.11 | 7,701,814 | +0.50(+1.57%) |
Nov 29, 2022 | 31.33 | 31.65 | 31.24 | 31.61 | 5,491,267 | +0.40(+1.29%) |
Nov 28, 2022 | 31.12 | 31.40 | 31.05 | 31.20 | 6,109,473 | -0.11(-0.36%) |
Nov 25, 2022 | 31.33 | 31.40 | 31.17 | 31.32 | 2,885,966 | +0.13(+0.42%) |
Nov 23, 2022 | 31.12 | 31.40 | 31.07 | 31.19 | 2,327,555 | -0.01(-0.03%) |
Nov 22, 2022 | 30.85 | 31.31 | 30.71 | 31.19 | 5,603,668 | +0.53(+1.71%) |
Nov 21, 2022 | 30.18 | 30.69 | 30.17 | 30.67 | 5,940,317 | +0.35(+1.15%) |
Nov 18, 2022 | 30.27 | 30.43 | 30.01 | 30.32 | 6,347,658 | +0.45(+1.51%) |
Nov 17, 2022 | 29.38 | 29.88 | 29.34 | 29.87 | 5,108,183 | +0.16(+0.54%) |
Nov 16, 2022 | 29.83 | 29.93 | 29.56 | 29.71 | 5,831,148 | -0.19(-0.63%) |
Nov 15, 2022 | 30.07 | 30.12 | 29.35 | 29.90 | 9,250,167 | +0.19(+0.63%) |
Nov 14, 2022 | 30.00 | 30.15 | 29.65 | 29.71 | 6,079,192 | -0.45(-1.49%) |
Nov 11, 2022 | 30.76 | 30.86 | 30.04 | 30.16 | 7,346,269 | -0.46(-1.50%) |
Nov 10, 2022 | 30.32 | 30.90 | 30.12 | 30.62 | 9,063,553 | +1.02(+3.46%) |
Nov 09, 2022 | 29.66 | 30.02 | 29.51 | 29.60 | 6,514,899 | -0.23(-0.79%) |
Nov 08, 2022 | 29.94 | 30.04 | 29.68 | 29.83 | 6,530,526 | -0.02(-0.06%) |
Nov 07, 2022 | 29.66 | 30.02 | 29.40 | 29.85 | 8,539,391 | +0.35(+1.18%) |
Nov 04, 2022 | 29.04 | 29.58 | 28.99 | 29.50 | 16,843,650 | -0.53(-1.75%) |
Nov 03, 2022 | 29.76 | 30.27 | 29.47 | 30.03 | 6,360,917 | -0.02(-0.06%) |
Nov 02, 2022 | 30.53 | 29.81 | 30.05 | 10,762,608 | -0.65(-2.11%) | |
Nov 01, 2022 | 30.28 | 30.76 | 30.21 | 30.70 | 5,661,688 | +0.64(+2.12%) |
Oct 31, 2022 | 29.82 | 30.21 | 29.72 | 30.06 | 5,470,502 | -0.10(-0.34%) |
Oct 28, 2022 | 29.03 | 30.22 | 28.73 | 30.16 | 6,162,070 | +1.07(+3.68%) |
Oct 27, 2022 | 29.01 | 29.39 | 28.94 | 29.09 | 4,963,716 | +0.31(+1.08%) |
Oct 26, 2022 | 28.86 | 29.06 | 28.63 | 28.78 | 4,433,198 | -0.08(-0.26%) |
Oct 25, 2022 | 28.16 | 28.91 | 28.12 | 28.86 | 5,097,306 | +0.80(+2.84%) |
Oct 24, 2022 | 28.44 | 28.58 | 27.93 | 28.06 | 5,687,744 | -0.15(-0.53%) |
Oct 21, 2022 | 27.88 | 28.24 | 27.50 | 28.21 | 5,735,258 | +0.34(+1.21%) |
Oct 20, 2022 | 27.66 | 28.16 | 27.51 | 27.87 | 6,247,922 | +0.27(+0.99%) |
Oct 19, 2022 | 28.43 | 28.60 | 27.54 | 27.60 | 7,634,517 | -1.14(-3.95%) |
Oct 18, 2022 | 29.02 | 29.26 | 28.46 | 28.74 | 6,927,094 | +0.15(+0.53%) |
Oct 17, 2022 | 28.29 | 28.72 | 28.19 | 28.58 | 4,540,225 | +0.75(+2.70%) |
Oct 14, 2022 | 29.14 | 29.19 | 27.81 | 27.83 | 6,144,190 | -1.00(-3.48%) |
Oct 13, 2022 | 28.28 | 28.98 | 27.66 | 28.84 | 6,637,549 | +0.12(+0.43%) |
Oct 12, 2022 | 28.76 | 28.98 | 28.48 | 28.72 | 3,916,413 | -0.12(-0.42%) |
Oct 11, 2022 | 28.39 | 28.94 | 28.12 | 28.84 | 4,865,349 | +0.35(+1.22%) |
Oct 10, 2022 | 28.85 | 28.97 | 28.49 | 28.49 | 4,751,670 | -0.27(-0.95%) |
Oct 07, 2022 | 28.83 | 29.07 | 28.58 | 28.76 | 4,997,330 | -0.30(-1.03%) |
Oct 06, 2022 | 29.38 | 29.63 | 28.96 | 29.06 | 5,130,080 | -0.38(-1.31%) |
Oct 05, 2022 | 29.05 | 29.58 | 28.78 | 29.45 | 6,441,744 | +0.01(+0.03%) |
Oct 04, 2022 | 28.94 | 29.61 | 28.92 | 29.44 | 8,651,109 | +0.77(+2.69%) |
Oct 03, 2022 | 28.41 | 28.87 | 28.06 | 28.67 | 5,961,071 | +0.65(+2.31%) |
Sep 30, 2022 | 27.84 | 28.25 | 27.62 | 28.02 | 9,107,733 | +0.43(+1.57%) |
Sep 29, 2022 | 28.70 | 28.70 | 27.55 | 27.59 | 10,743,478 | -1.40(-4.83%) |
Sep 28, 2022 | 29.02 | 29.11 | 28.55 | 28.99 | 10,764,846 | +0.22(+0.75%) |
Sep 27, 2022 | 28.97 | 29.18 | 28.60 | 28.77 | 6,576,221 | +0.15(+0.52%) |
Sep 26, 2022 | 28.93 | 29.29 | 28.43 | 28.62 | 6,064,660 | -0.37(-1.26%) |
Sep 23, 2022 | 29.20 | 29.35 | 28.59 | 28.99 | 6,310,642 | -0.57(-1.94%) |
Sep 22, 2022 | 30.08 | 30.24 | 29.48 | 29.56 | 6,378,234 | -0.50(-1.66%) |
Sep 21, 2022 | 30.90 | 30.97 | 30.05 | 30.06 | 5,493,163 | -0.54(-1.75%) |
Sep 20, 2022 | 30.85 | 30.85 | 30.45 | 30.59 | 6,257,339 | -0.52(-1.67%) |
Sep 19, 2022 | 30.72 | 31.17 | 30.64 | 31.11 | 8,589,456 | +0.11(+0.36%) |
Sep 16, 2022 | 30.70 | 31.05 | 30.25 | 31.00 | 17,526,928 | +0.29(+0.94%) |
Sep 15, 2022 | 30.86 | 31.07 | 30.59 | 30.71 | 4,120,815 | -0.10(-0.33%) |
Sep 14, 2022 | 30.54 | 30.86 | 30.41 | 30.82 | 4,417,581 | +0.07(+0.24%) |
Sep 13, 2022 | 31.00 | 31.33 | 30.61 | 30.74 | 6,723,461 | -0.83(-2.64%) |
Sep 12, 2022 | 31.39 | 31.69 | 31.33 | 31.58 | 4,445,365 | +0.30(+0.95%) |
Sep 09, 2022 | 31.16 | 31.39 | 31.01 | 31.28 | 3,935,579 | +0.28(+0.90%) |
Sep 08, 2022 | 30.91 | 31.16 | 30.71 | 31.00 | 4,683,645 | -0.07(-0.24%) |
Sep 07, 2022 | 30.77 | 31.19 | 30.71 | 31.08 | 4,173,545 | +0.31(+0.99%) |
Sep 06, 2022 | 30.48 | 30.87 | 30.36 | 30.77 | 4,761,438 | +0.46(+1.53%) |
Sep 02, 2022 | 31.01 | 31.06 | 30.22 | 30.31 | 4,727,784 | -0.41(-1.33%) |
Sep 01, 2022 | 30.43 | 30.75 | 30.15 | 30.71 | 5,963,270 | +0.11(+0.36%) |
Aug 31, 2022 | 30.88 | 30.97 | 30.45 | 30.60 | 6,106,176 | -0.09(-0.30%) |
Aug 30, 2022 | 31.14 | 31.27 | 30.58 | 30.70 | 5,075,106 | -0.41(-1.31%) |
Aug 29, 2022 | 31.05 | 31.60 | 30.93 | 31.10 | 8,464,124 | -0.10(-0.33%) |
Aug 26, 2022 | 31.87 | 31.87 | 31.20 | 31.21 | 5,514,232 | -0.67(-2.10%) |
Aug 25, 2022 | 31.78 | 31.94 | 31.62 | 31.87 | 7,113,052 | +0.34(+1.09%) |
Aug 24, 2022 | 31.33 | 31.78 | 31.22 | 31.53 | 9,265,044 | +0.28(+0.89%) |
Aug 23, 2022 | 31.55 | 31.59 | 31.23 | 31.25 | 6,469,176 | -0.22(-0.71%) |
Aug 22, 2022 | 31.80 | 31.94 | 31.41 | 31.48 | 6,351,923 | -0.64(-1.99%) |
Aug 19, 2022 | 32.31 | 32.47 | 32.07 | 32.12 | 8,559,044 | -0.43(-1.31%) |
Aug 18, 2022 | 32.50 | 32.61 | 32.41 | 32.54 | 3,913,320 | +0.06(+0.20%) |
Aug 17, 2022 | 32.47 | 32.67 | 32.25 | 32.48 | 4,937,421 | -0.24(-0.74%) |
Aug 16, 2022 | 32.86 | 33.02 | 32.63 | 32.72 | 5,394,723 | -0.24(-0.73%) |
Aug 15, 2022 | 32.76 | 33.11 | 32.72 | 32.96 | 5,310,064 | +0.13(+0.40%) |
Aug 12, 2022 | 32.43 | 32.85 | 32.38 | 32.83 | 8,341,165 | +0.53(+1.64%) |
Aug 11, 2022 | 32.40 | 32.42 | 32.05 | 32.30 | 7,263,913 | +0.01(+0.03%) |
Aug 10, 2022 | 32.47 | 32.51 | 32.14 | 32.29 | 8,800,067 | +0.12(+0.37%) |
Aug 09, 2022 | 32.13 | 32.28 | 32.05 | 32.17 | 5,949,926 | +0.10(+0.32%) |
Aug 08, 2022 | 32.21 | 32.41 | 32.02 | 32.07 | 4,541,905 | +0.11(+0.35%) |
Aug 05, 2022 | 31.35 | 31.98 | 31.31 | 31.96 | 5,137,316 | +0.40(+1.26%) |
Aug 04, 2022 | 31.59 | 31.95 | 31.47 | 31.56 | 6,782,006 | -0.02(-0.06%) |
Aug 03, 2022 | 32.00 | 32.17 | 31.55 | 31.58 | 6,991,611 | -0.15(-0.47%) |
Aug 02, 2022 | 31.64 | 32.10 | 31.64 | 31.73 | 6,232,834 | -0.01(-0.03%) |
Aug 01, 2022 | 31.57 | 31.99 | 31.35 | 31.73 | 6,544,326 | +0.02(+0.06%) |
Jul 29, 2022 | 31.32 | 31.91 | 31.22 | 31.72 | 15,981,469 | +0.36(+1.15%) |
Jul 28, 2022 | 31.36 | 31.40 | 30.26 | 31.35 | 7,208,442 | +0.28(+0.90%) |
Jul 27, 2022 | 30.58 | 31.12 | 30.51 | 31.08 | 8,078,998 | +0.58(+1.89%) |
Jul 26, 2022 | 30.61 | 30.81 | 30.47 | 30.50 | 8,092,226 | -0.22(-0.72%) |
Jul 25, 2022 | 30.72 | 30.92 | 30.45 | 30.72 | 6,944,942 | +0.06(+0.18%) |
Jul 22, 2022 | 30.81 | 30.85 | 30.39 | 30.67 | 5,386,515 | +0.06(+0.21%) |
Jul 21, 2022 | 30.59 | 30.61 | 30.26 | 30.60 | 5,716,676 | -0.01(-0.03%) |
Jul 20, 2022 | 30.57 | 30.90 | 30.29 | 30.61 | 6,975,982 | +0.08(+0.27%) |
Jul 19, 2022 | 30.15 | 30.56 | 30.07 | 30.53 | 7,946,459 | +0.66(+2.20%) |
Jul 18, 2022 | 30.15 | 30.23 | 29.77 | 29.87 | 6,219,440 | -0.27(-0.89%) |
Jul 15, 2022 | 29.58 | 30.15 | 29.42 | 30.14 | 9,187,793 | +1.08(+3.70%) |
Jul 14, 2022 | 28.78 | 29.35 | 28.74 | 29.06 | 8,625,912 | -0.25(-0.85%) |
Jul 13, 2022 | 28.91 | 29.56 | 28.76 | 29.31 | 6,909,066 | +0.07(+0.25%) |
Jul 12, 2022 | 28.98 | 29.40 | 28.91 | 29.24 | 5,260,377 | +0.07(+0.25%) |
Jul 11, 2022 | 28.87 | 29.25 | 28.66 | 29.17 | 6,555,844 | +0.11(+0.38%) |
Jul 08, 2022 | 28.73 | 29.17 | 28.64 | 29.05 | 5,878,923 | +0.32(+1.13%) |
Jul 07, 2022 | 28.81 | 28.95 | 28.50 | 28.73 | 6,892,831 | +0.10(+0.36%) |
Jul 06, 2022 | 28.59 | 28.92 | 28.34 | 28.63 | 7,290,323 | +0.15(+0.52%) |
Jul 05, 2022 | 28.16 | 28.49 | 27.63 | 28.48 | 5,965,374 | -0.02(-0.07%) |
Jul 01, 2022 | 27.54 | 28.59 | 27.48 | 28.50 | 6,854,788 | +0.86(+3.12%) |
Jun 30, 2022 | 27.39 | 28.06 | 27.30 | 27.63 | 8,243,166 | -0.07(-0.27%) |
Jun 29, 2022 | 28.13 | 28.17 | 27.52 | 27.71 | 8,211,874 | -0.58(-2.07%) |
Jun 28, 2022 | 28.73 | 29.12 | 28.24 | 28.29 | 8,279,823 | -0.08(-0.29%) |
Jun 27, 2022 | 28.17 | 28.53 | 27.98 | 28.38 | 7,349,230 | +0.25(+0.89%) |
Jun 24, 2022 | 27.26 | 28.18 | 27.16 | 28.13 | 17,535,034 | +1.06(+3.91%) |
Jun 23, 2022 | 27.23 | 27.23 | 26.44 | 27.07 | 12,540,932 | -0.09(-0.34%) |
Jun 22, 2022 | 27.13 | 27.61 | 27.03 | 27.16 | 25,825,292 | -0.20(-0.75%) |
Jun 21, 2022 | 26.61 | 27.61 | 26.53 | 27.37 | 28,521,492 | +0.96(+3.64%) |
Jun 17, 2022 | 26.72 | 26.85 | 26.03 | 26.40 | 67,160,944 | +0.05(+0.17%) |
Jun 16, 2022 | 26.30 | 26.50 | 25.86 | 26.36 | 25,904,534 | -0.47(-1.74%) |
Jun 15, 2022 | 26.06 | 27.21 | 25.95 | 26.82 | 20,868,604 | +1.04(+4.05%) |
Jun 14, 2022 | 26.31 | 26.33 | 25.43 | 25.78 | 13,195,480 | -0.43(-1.64%) |
Jun 13, 2022 | 26.82 | 26.82 | 26.04 | 26.21 | 15,453,677 | -1.23(-4.48%) |
Jun 10, 2022 | 27.86 | 27.88 | 27.31 | 27.44 | 11,529,591 | -0.68(-2.41%) |
Jun 09, 2022 | 28.67 | 28.74 | 28.11 | 28.12 | 9,303,113 | -0.71(-2.48%) |
Jun 08, 2022 | 29.19 | 29.40 | 28.69 | 28.83 | 14,608,697 | -0.60(-2.02%) |
Jun 07, 2022 | 29.35 | 30.19 | 28.66 | 29.43 | 217,134,688 | -0.31(-1.05%) |
Jun 06, 2022 | 30.71 | 31.11 | 29.71 | 29.74 | 62,324,552 | +0.97(+3.38%) |
Jun 03, 2022 | 28.74 | 29.13 | 28.50 | 28.77 | 15,256,467 | -0.03(-0.10%) |
Jun 02, 2022 | 28.27 | 29.02 | 28.25 | 28.80 | 16,700,573 | +0.56(+1.98%) |
Jun 01, 2022 | 28.43 | 28.47 | 27.87 | 28.24 | 9,318,331 | -0.04(-0.13%) |
May 31, 2022 | 28.13 | 28.44 | 27.95 | 28.27 | 15,471,927 | -0.02(-0.07%) |
May 27, 2022 | 27.76 | 28.41 | 27.69 | 28.29 | 8,481,461 | +0.74(+2.69%) |
May 26, 2022 | 27.28 | 27.97 | 27.26 | 27.55 | 11,580,991 | +0.36(+1.31%) |
May 25, 2022 | 26.39 | 27.23 | 26.39 | 27.19 | 10,163,163 | +0.65(+2.45%) |
May 24, 2022 | 26.61 | 26.67 | 25.97 | 26.54 | 9,760,451 | -0.19(-0.72%) |
May 23, 2022 | 26.72 | 26.95 | 26.36 | 26.73 | 8,023,660 | +0.20(+0.76%) |
May 20, 2022 | 27.04 | 27.08 | 25.96 | 26.53 | 9,882,515 | -0.31(-1.16%) |
May 19, 2022 | 26.71 | 27.19 | 26.60 | 26.84 | 10,187,160 | +0.07(+0.27%) |
May 18, 2022 | 26.97 | 27.09 | 26.55 | 26.77 | 7,930,199 | -0.30(-1.12%) |
May 17, 2022 | 26.89 | 27.14 | 26.68 | 27.07 | 12,853,086 | +0.48(+1.79%) |
May 16, 2022 | 26.28 | 26.97 | 26.27 | 26.60 | 10,045,060 | +0.27(+1.01%) |
May 13, 2022 | 25.41 | 26.33 | 25.19 | 26.33 | 11,195,733 | +1.18(+4.70%) |
May 12, 2022 | 24.95 | 25.21 | 24.69 | 25.15 | 13,622,936 | +0.11(+0.44%) |
May 11, 2022 | 24.50 | 25.53 | 24.33 | 25.04 | 11,263,574 | +0.59(+2.40%) |
May 10, 2022 | 25.18 | 25.44 | 24.21 | 24.45 | 12,696,679 | -0.53(-2.13%) |
May 09, 2022 | 26.19 | 26.30 | 24.84 | 24.98 | 13,808,659 | -1.52(-5.74%) |
May 06, 2022 | 27.15 | 27.25 | 26.33 | 26.50 | 13,172,170 | -0.77(-2.82%) |
May 05, 2022 | 28.23 | 28.23 | 26.93 | 27.27 | 10,833,991 | -0.82(-2.90%) |
May 04, 2022 | 27.34 | 28.13 | 26.99 | 28.09 | 15,391,278 | +0.66(+2.41%) |
May 03, 2022 | 26.70 | 27.76 | 26.70 | 27.43 | 16,308,276 | +0.81(+3.03%) |