Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 22.20 | 22.47 | 22.15 | 22.46 | 896,541 | +0.21(+0.94%) |
Apr 27, 2023 | 22.22 | 22.31 | 22.12 | 22.25 | 1,039,082 | +0.03(+0.13%) |
Apr 26, 2023 | 22.51 | 22.56 | 22.19 | 22.22 | 2,314,878 | -0.34(-1.52%) |
Apr 25, 2023 | 22.69 | 22.69 | 22.43 | 22.56 | 1,281,060 | -0.32(-1.42%) |
Apr 24, 2023 | 22.65 | 22.92 | 22.63 | 22.89 | 1,840,036 | +0.18(+0.80%) |
Apr 21, 2023 | 22.80 | 22.83 | 22.61 | 22.70 | 771,878 | -0.05(-0.21%) |
Apr 20, 2023 | 22.75 | 22.81 | 22.68 | 22.75 | 1,118,753 | -0.20(-0.87%) |
Apr 19, 2023 | 22.98 | 23.10 | 22.90 | 22.95 | 416,809 | -0.32(-1.39%) |
Apr 18, 2023 | 23.24 | 23.36 | 23.14 | 23.28 | 886,349 | +0.05(+0.20%) |
Apr 17, 2023 | 23.25 | 23.25 | 23.10 | 23.23 | 983,383 | -0.10(-0.41%) |
Apr 14, 2023 | 23.29 | 23.39 | 23.14 | 23.32 | 1,305,888 | +0.03(+0.12%) |
Apr 13, 2023 | 23.38 | 23.44 | 23.26 | 23.30 | 932,408 | +0.00(+0.00%) |
Apr 12, 2023 | 23.21 | 23.32 | 23.17 | 23.30 | 1,208,149 | +0.18(+0.78%) |
Apr 11, 2023 | 22.99 | 23.17 | 22.98 | 23.11 | 1,601,002 | +0.12(+0.54%) |
Apr 10, 2023 | 22.92 | 23.05 | 22.92 | 22.99 | 1,038,589 | +0.00(+0.00%) |
Apr 06, 2023 | 23.00 | 23.02 | 22.90 | 22.99 | 2,537,687 | -0.07(-0.29%) |
Apr 05, 2023 | 22.97 | 23.07 | 22.89 | 23.06 | 1,153,727 | +0.09(+0.37%) |
Apr 04, 2023 | 23.03 | 23.05 | 22.81 | 22.97 | 1,377,668 | -0.03(-0.12%) |
Apr 03, 2023 | 23.04 | 23.17 | 22.94 | 23.00 | 1,222,091 | +0.37(+1.64%) |
Mar 31, 2023 | 22.43 | 22.65 | 22.43 | 22.63 | 1,076,700 | +0.21(+0.94%) |
Mar 30, 2023 | 22.38 | 22.44 | 22.27 | 22.42 | 832,933 | +0.16(+0.73%) |
Mar 29, 2023 | 22.45 | 22.51 | 22.24 | 22.26 | 539,956 | -0.14(-0.64%) |
Mar 28, 2023 | 22.25 | 22.48 | 22.25 | 22.40 | 1,088,866 | +0.10(+0.47%) |
Mar 27, 2023 | 21.96 | 22.32 | 21.92 | 22.29 | 2,283,396 | +0.41(+1.87%) |
Mar 24, 2023 | 21.76 | 21.93 | 21.71 | 21.88 | 2,282,805 | +0.10(+0.48%) |
Mar 23, 2023 | 22.00 | 22.10 | 21.78 | 21.78 | 1,555,684 | -0.06(-0.26%) |
Mar 22, 2023 | 21.86 | 21.99 | 21.73 | 21.84 | 1,483,717 | +0.06(+0.26%) |
Mar 21, 2023 | 21.77 | 21.85 | 21.64 | 21.78 | 1,364,473 | +0.08(+0.35%) |
Mar 20, 2023 | 21.63 | 21.73 | 21.50 | 21.70 | 1,163,401 | +0.09(+0.40%) |
Mar 17, 2023 | 21.76 | 21.82 | 21.47 | 21.62 | 2,010,993 | -0.07(-0.31%) |
Mar 16, 2023 | 21.40 | 21.77 | 21.31 | 21.68 | 1,612,176 | +0.07(+0.31%) |
Mar 15, 2023 | 21.68 | 21.81 | 21.31 | 21.62 | 3,073,154 | -0.51(-2.33%) |
Mar 14, 2023 | 22.28 | 22.47 | 22.07 | 22.13 | 1,364,557 | -0.29(-1.28%) |
Mar 13, 2023 | 22.21 | 22.66 | 22.16 | 22.42 | 1,957,653 | -0.14(-0.63%) |
Mar 10, 2023 | 22.36 | 22.60 | 22.35 | 22.56 | 2,537,205 | +0.24(+1.07%) |
Mar 09, 2023 | 22.68 | 22.76 | 22.29 | 22.32 | 1,354,294 | -0.28(-1.22%) |
Mar 08, 2023 | 22.60 | 22.71 | 22.54 | 22.60 | 1,592,909 | -0.12(-0.55%) |
Mar 07, 2023 | 23.07 | 23.13 | 22.69 | 22.72 | 1,572,102 | -0.48(-2.05%) |
Mar 06, 2023 | 23.02 | 23.22 | 22.99 | 23.20 | 1,097,414 | -0.11(-0.49%) |
Mar 03, 2023 | 22.89 | 23.33 | 22.89 | 23.31 | 1,582,019 | +0.36(+1.58%) |
Mar 02, 2023 | 23.02 | 23.03 | 22.83 | 22.95 | 869,426 | -0.09(-0.37%) |
Mar 01, 2023 | 22.77 | 23.05 | 22.74 | 23.04 | 1,298,648 | +0.39(+1.73%) |
Feb 28, 2023 | 22.72 | 22.78 | 22.63 | 22.65 | 1,281,805 | +0.07(+0.30%) |
Feb 27, 2023 | 22.65 | 22.66 | 22.49 | 22.58 | 1,129,695 | +0.02(+0.08%) |
Feb 24, 2023 | 22.41 | 22.57 | 22.24 | 22.56 | 1,718,327 | -0.08(-0.34%) |
Feb 23, 2023 | 22.64 | 22.71 | 22.48 | 22.64 | 2,171,998 | +0.17(+0.76%) |
Feb 22, 2023 | 22.70 | 22.75 | 22.47 | 22.47 | 1,279,288 | -0.30(-1.30%) |
Feb 21, 2023 | 22.86 | 22.95 | 22.70 | 22.76 | 1,063,994 | +0.03(+0.13%) |
Feb 17, 2023 | 22.52 | 22.77 | 22.48 | 22.73 | 1,267,270 | -0.17(-0.75%) |
Feb 16, 2023 | 22.90 | 23.03 | 22.88 | 22.90 | 872,812 | -0.07(-0.29%) |
Feb 15, 2023 | 22.99 | 23.03 | 22.81 | 22.97 | 970,190 | -0.25(-1.07%) |
Feb 14, 2023 | 22.99 | 23.30 | 22.95 | 23.22 | 972,007 | +0.08(+0.33%) |
Feb 13, 2023 | 23.02 | 23.23 | 22.99 | 23.14 | 895,750 | -0.05(-0.21%) |
Feb 10, 2023 | 23.00 | 23.19 | 23.00 | 23.19 | 821,560 | +0.32(+1.42%) |
Feb 09, 2023 | 22.94 | 23.02 | 22.77 | 22.87 | 2,154,918 | -0.18(-0.79%) |
Feb 08, 2023 | 23.03 | 23.09 | 22.84 | 23.05 | 862,959 | +0.05(+0.21%) |
Feb 07, 2023 | 22.62 | 23.01 | 22.61 | 23.00 | 1,108,551 | +0.43(+1.90%) |
Feb 06, 2023 | 22.53 | 22.60 | 22.23 | 22.57 | 1,443,367 | +0.07(+0.30%) |
Feb 03, 2023 | 22.91 | 23.14 | 22.49 | 22.50 | 2,754,646 | -0.58(-2.52%) |
Feb 02, 2023 | 23.45 | 23.45 | 23.03 | 23.09 | 3,767,616 | -0.17(-0.74%) |
Feb 01, 2023 | 23.52 | 23.54 | 23.05 | 23.26 | 3,242,785 | -0.45(-1.89%) |
Jan 31, 2023 | 23.32 | 23.70 | 23.30 | 23.70 | 1,649,092 | +0.40(+1.72%) |
Jan 30, 2023 | 23.45 | 23.64 | 23.30 | 23.30 | 2,652,166 | -0.30(-1.29%) |
Jan 27, 2023 | 23.94 | 23.95 | 23.58 | 23.61 | 2,496,104 | -0.27(-1.12%) |
Jan 26, 2023 | 23.92 | 23.95 | 23.76 | 23.88 | 1,718,092 | +0.10(+0.44%) |
Jan 25, 2023 | 23.81 | 23.85 | 23.68 | 23.77 | 1,207,774 | -0.07(-0.28%) |
Jan 24, 2023 | 24.00 | 24.02 | 23.81 | 23.84 | 960,573 | -0.13(-0.56%) |
Jan 23, 2023 | 23.95 | 24.03 | 23.87 | 23.97 | 2,795,570 | +0.06(+0.24%) |
Jan 20, 2023 | 23.85 | 23.95 | 23.73 | 23.91 | 1,200,223 | +0.14(+0.60%) |
Jan 19, 2023 | 23.67 | 23.86 | 23.62 | 23.77 | 1,302,192 | +0.24(+1.01%) |
Jan 18, 2023 | 23.91 | 23.99 | 23.53 | 23.53 | 1,541,818 | -0.26(-1.08%) |
Jan 17, 2023 | 23.70 | 23.81 | 23.59 | 23.79 | 1,217,144 | +0.16(+0.69%) |
Jan 13, 2023 | 23.36 | 23.66 | 23.36 | 23.63 | 1,589,267 | +0.23(+0.98%) |
Jan 12, 2023 | 23.40 | 23.50 | 23.27 | 23.40 | 2,572,652 | +0.19(+0.82%) |
Jan 11, 2023 | 23.07 | 23.21 | 22.91 | 23.21 | 2,017,736 | +0.41(+1.80%) |
Jan 10, 2023 | 22.85 | 22.94 | 22.70 | 22.80 | 1,541,597 | +0.00(+0.00%) |
Jan 09, 2023 | 22.88 | 23.05 | 22.78 | 22.80 | 1,247,709 | +0.27(+1.18%) |
Jan 06, 2023 | 22.59 | 22.67 | 22.45 | 22.53 | 1,756,872 | +0.12(+0.55%) |
Jan 05, 2023 | 22.45 | 22.54 | 22.32 | 22.41 | 1,784,321 | -0.11(-0.51%) |
Jan 04, 2023 | 22.64 | 22.68 | 22.42 | 22.52 | 2,082,169 | -0.41(-1.79%) |
Jan 03, 2023 | 23.22 | 23.38 | 22.86 | 22.93 | 3,386,964 | -0.56(-2.39%) |
Dec 30, 2022 | 23.16 | 23.51 | 23.16 | 23.50 | 1,939,185 | +0.21(+0.90%) |
Dec 29, 2022 | 23.12 | 23.30 | 23.08 | 23.29 | 1,846,428 | -0.03(-0.12%) |
Dec 28, 2022 | 23.35 | 23.38 | 23.10 | 23.31 | 3,016,242 | -0.27(-1.13%) |
Dec 27, 2022 | 22.89 | 23.70 | 22.68 | 23.58 | 6,450,558 | +0.21(+0.90%) |
Dec 23, 2022 | 23.05 | 23.40 | 23.05 | 23.37 | 3,056,534 | +0.42(+1.83%) |
Dec 22, 2022 | 23.17 | 23.23 | 22.83 | 22.95 | 2,116,382 | -0.30(-1.27%) |
Dec 21, 2022 | 23.13 | 23.27 | 23.12 | 23.25 | 1,975,064 | +0.30(+1.29%) |
Dec 20, 2022 | 22.77 | 23.00 | 22.72 | 22.95 | 2,743,042 | +0.10(+0.46%) |
Dec 19, 2022 | 22.90 | 22.95 | 22.74 | 22.85 | 3,277,070 | -0.04(-0.19%) |
Dec 16, 2022 | 22.85 | 23.03 | 22.81 | 22.89 | 3,592,294 | -0.29(-1.27%) |
Dec 15, 2022 | 23.41 | 23.41 | 23.08 | 23.18 | 2,957,963 | -0.28(-1.21%) |
Dec 14, 2022 | 23.34 | 23.55 | 23.30 | 23.47 | 2,472,277 | +0.18(+0.77%) |
Dec 13, 2022 | 23.25 | 23.42 | 23.24 | 23.29 | 2,933,143 | +0.38(+1.65%) |
Dec 12, 2022 | 22.73 | 22.97 | 22.71 | 22.91 | 2,807,650 | +0.25(+1.09%) |
Dec 09, 2022 | 22.67 | 22.80 | 22.49 | 22.66 | 3,121,969 | +0.03(+0.13%) |
Dec 08, 2022 | 22.81 | 22.85 | 22.53 | 22.63 | 3,751,933 | -0.04(-0.17%) |
Dec 07, 2022 | 22.83 | 22.93 | 22.59 | 22.67 | 5,991,435 | -0.11(-0.50%) |
Dec 06, 2022 | 23.13 | 23.20 | 22.67 | 22.79 | 3,538,556 | -0.37(-1.60%) |
Dec 05, 2022 | 23.94 | 23.98 | 23.10 | 23.16 | 4,303,526 | -0.62(-2.59%) |
Dec 02, 2022 | 23.89 | 24.02 | 23.71 | 23.77 | 4,176,719 | -0.26(-1.06%) |
Dec 01, 2022 | 24.35 | 24.43 | 24.01 | 24.03 | 3,570,007 | -0.12(-0.51%) |
Nov 30, 2022 | 24.05 | 24.17 | 23.87 | 24.15 | 3,102,885 | +0.53(+2.25%) |
Nov 29, 2022 | 23.61 | 23.75 | 23.46 | 23.62 | 5,426,956 | +0.30(+1.30%) |
Nov 28, 2022 | 23.14 | 23.52 | 23.11 | 23.32 | 3,757,080 | -0.14(-0.61%) |
Nov 25, 2022 | 23.78 | 23.86 | 23.44 | 23.46 | 1,312,114 | -0.21(-0.88%) |
Nov 23, 2022 | 23.69 | 23.77 | 23.52 | 23.67 | 2,289,387 | -0.33(-1.38%) |
Nov 22, 2022 | 23.98 | 24.12 | 23.92 | 24.00 | 3,586,142 | +0.25(+1.04%) |
Nov 21, 2022 | 23.43 | 23.82 | 23.16 | 23.75 | 4,395,190 | -0.09(-0.36%) |
Nov 18, 2022 | 23.59 | 23.85 | 23.56 | 23.84 | 3,378,077 | -0.17(-0.71%) |
Nov 17, 2022 | 24.14 | 24.21 | 23.90 | 24.01 | 2,156,595 | -0.41(-1.67%) |
Nov 16, 2022 | 24.38 | 24.49 | 24.28 | 24.42 | 2,350,077 | -0.27(-1.11%) |
Nov 15, 2022 | 24.42 | 24.93 | 24.30 | 24.69 | 3,387,921 | +0.28(+1.16%) |
Nov 14, 2022 | 24.65 | 24.92 | 24.41 | 24.41 | 1,713,150 | -0.37(-1.49%) |
Nov 11, 2022 | 24.81 | 24.91 | 24.62 | 24.78 | 2,973,969 | +0.46(+1.91%) |
Nov 10, 2022 | 24.22 | 24.41 | 24.13 | 24.31 | 2,565,876 | +0.22(+0.90%) |
Nov 09, 2022 | 24.36 | 24.41 | 24.07 | 24.09 | 1,786,667 | -0.57(-2.30%) |
Nov 08, 2022 | 24.97 | 25.08 | 24.55 | 24.66 | 2,066,572 | -0.30(-1.21%) |
Nov 07, 2022 | 25.17 | 25.29 | 24.94 | 24.97 | 2,209,811 | -0.22(-0.87%) |
Nov 04, 2022 | 25.08 | 25.19 | 24.88 | 25.18 | 2,177,481 | +0.82(+3.38%) |
Nov 03, 2022 | 24.16 | 24.47 | 24.11 | 24.36 | 2,204,457 | -0.02(-0.08%) |
Nov 02, 2022 | 24.13 | 24.38 | 2,278,241 | +0.22(+0.90%) | ||
Nov 01, 2022 | 24.25 | 24.25 | 24.04 | 24.16 | 4,484,095 | +0.36(+1.51%) |
Oct 31, 2022 | 23.76 | 24.01 | 23.65 | 23.80 | 3,445,489 | -0.17(-0.71%) |
Oct 28, 2022 | 23.99 | 24.09 | 23.80 | 23.97 | 2,937,895 | -0.28(-1.17%) |
Oct 27, 2022 | 24.25 | 24.34 | 24.16 | 24.25 | 1,793,758 | +0.04(+0.16%) |
Oct 26, 2022 | 23.89 | 24.25 | 23.87 | 24.22 | 4,422,716 | +0.45(+1.87%) |
Oct 25, 2022 | 23.65 | 23.86 | 23.61 | 23.77 | 941,867 | +0.13(+0.56%) |
Oct 24, 2022 | 23.56 | 23.80 | 23.54 | 23.64 | 1,231,519 | +0.07(+0.28%) |
Oct 21, 2022 | 23.45 | 23.64 | 23.36 | 23.57 | 1,206,323 | +0.03(+0.12%) |
Oct 20, 2022 | 23.74 | 23.92 | 23.48 | 23.54 | 1,650,962 | +0.02(+0.08%) |
Oct 19, 2022 | 23.38 | 23.63 | 23.34 | 23.52 | 2,177,017 | -0.01(-0.04%) |
Oct 18, 2022 | 23.67 | 23.75 | 23.36 | 23.53 | 1,766,652 | -0.26(-1.08%) |
Oct 17, 2022 | 24.02 | 24.08 | 23.75 | 23.79 | 2,323,002 | -0.06(-0.24%) |
Oct 14, 2022 | 24.13 | 24.20 | 23.81 | 23.85 | 1,645,634 | -0.48(-1.99%) |
Oct 13, 2022 | 23.84 | 24.42 | 23.84 | 24.33 | 2,286,562 | +0.33(+1.38%) |
Oct 12, 2022 | 24.00 | 24.07 | 23.86 | 24.00 | 2,467,937 | +0.00(+0.00%) |
Oct 11, 2022 | 24.10 | 24.27 | 23.95 | 24.00 | 2,670,827 | -0.35(-1.44%) |
Oct 10, 2022 | 24.72 | 24.86 | 24.34 | 24.35 | 2,604,443 | -0.27(-1.12%) |
Oct 07, 2022 | 24.38 | 24.75 | 24.35 | 24.62 | 2,514,553 | +0.26(+1.05%) |
Oct 06, 2022 | 24.17 | 24.39 | 24.12 | 24.37 | 2,966,504 | +0.15(+0.63%) |
Oct 05, 2022 | 23.88 | 24.23 | 23.72 | 24.22 | 2,906,426 | +0.43(+1.79%) |
Oct 04, 2022 | 23.61 | 23.88 | 23.58 | 23.79 | 2,364,097 | +0.63(+2.70%) |
Oct 03, 2022 | 23.16 | 23.26 | 22.99 | 23.16 | 6,678,123 | +0.51(+2.26%) |
Sep 30, 2022 | 22.76 | 22.98 | 22.59 | 22.65 | 4,166,606 | -0.28(-1.24%) |
Sep 29, 2022 | 23.07 | 23.12 | 22.80 | 22.94 | 2,180,730 | -0.14(-0.62%) |
Sep 28, 2022 | 22.62 | 23.09 | 22.57 | 23.08 | 2,442,708 | +0.63(+2.78%) |
Sep 27, 2022 | 22.55 | 22.75 | 22.38 | 22.45 | 2,992,039 | +0.24(+1.07%) |
Sep 26, 2022 | 22.65 | 22.85 | 22.19 | 22.22 | 5,394,455 | -0.53(-2.33%) |
Sep 23, 2022 | 22.81 | 22.85 | 22.62 | 22.75 | 4,100,769 | -0.80(-3.38%) |
Sep 22, 2022 | 23.85 | 23.91 | 23.49 | 23.54 | 1,868,549 | +0.07(+0.28%) |
Sep 21, 2022 | 23.81 | 23.81 | 23.36 | 23.48 | 1,739,122 | -0.14(-0.60%) |
Sep 20, 2022 | 23.58 | 23.69 | 23.42 | 23.62 | 1,916,608 | -0.03(-0.12%) |
Sep 19, 2022 | 23.18 | 23.68 | 23.11 | 23.65 | 2,336,584 | +0.08(+0.32%) |
Sep 16, 2022 | 23.67 | 23.74 | 23.50 | 23.57 | 2,148,487 | -0.09(-0.36%) |
Sep 15, 2022 | 23.91 | 23.91 | 23.54 | 23.66 | 2,223,092 | -0.71(-2.92%) |
Sep 14, 2022 | 24.36 | 24.49 | 24.25 | 24.37 | 1,648,177 | +0.10(+0.43%) |
Sep 13, 2022 | 24.32 | 24.43 | 23.96 | 24.26 | 4,077,659 | -0.12(-0.51%) |
Sep 12, 2022 | 24.31 | 24.50 | 24.24 | 24.39 | 1,972,174 | +0.33(+1.38%) |
Sep 09, 2022 | 23.74 | 24.08 | 23.73 | 24.06 | 1,401,661 | +0.66(+2.84%) |
Sep 08, 2022 | 23.41 | 23.55 | 23.19 | 23.39 | 5,575,405 | +0.09(+0.41%) |
Sep 07, 2022 | 23.56 | 23.77 | 23.29 | 23.30 | 8,273,722 | -0.57(-2.38%) |
Sep 06, 2022 | 24.09 | 24.16 | 23.86 | 23.87 | 3,645,350 | -0.14(-0.59%) |
Sep 02, 2022 | 24.19 | 24.27 | 23.98 | 24.01 | 4,840,938 | +0.16(+0.68%) |
Sep 01, 2022 | 24.02 | 24.15 | 23.80 | 23.85 | 8,591,257 | -0.52(-2.14%) |
Aug 31, 2022 | 24.52 | 24.74 | 24.37 | 24.37 | 5,253,746 | -0.52(-2.09%) |
Aug 30, 2022 | 25.14 | 25.22 | 24.69 | 24.89 | 4,530,187 | -0.71(-2.78%) |
Aug 29, 2022 | 25.27 | 25.62 | 25.19 | 25.60 | 6,549,580 | +0.37(+1.46%) |
Aug 26, 2022 | 25.12 | 25.31 | 24.97 | 25.23 | 3,277,900 | +0.10(+0.41%) |
Aug 25, 2022 | 25.56 | 25.56 | 25.06 | 25.13 | 2,179,969 | -0.36(-1.41%) |
Aug 24, 2022 | 25.31 | 25.49 | 25.13 | 25.49 | 3,265,104 | +0.27(+1.05%) |
Aug 23, 2022 | 25.03 | 25.35 | 25.03 | 25.22 | 4,627,272 | +0.41(+1.64%) |
Aug 22, 2022 | 24.46 | 24.83 | 24.24 | 24.81 | 4,082,364 | +0.22(+0.89%) |
Aug 19, 2022 | 24.54 | 24.80 | 24.40 | 24.60 | 3,789,994 | -0.01(-0.04%) |
Aug 18, 2022 | 24.44 | 24.68 | 24.35 | 24.61 | 5,134,302 | +0.37(+1.52%) |
Aug 17, 2022 | 24.17 | 24.38 | 24.04 | 24.24 | 2,998,262 | +0.09(+0.39%) |
Aug 16, 2022 | 24.49 | 24.62 | 24.07 | 24.14 | 3,000,305 | -0.27(-1.13%) |
Aug 15, 2022 | 23.99 | 24.44 | 23.95 | 24.42 | 3,346,264 | -0.30(-1.23%) |
Aug 12, 2022 | 24.69 | 24.81 | 24.53 | 24.72 | 2,718,332 | -0.13(-0.53%) |
Aug 11, 2022 | 24.67 | 24.94 | 24.54 | 24.85 | 5,857,978 | +0.47(+1.94%) |
Aug 10, 2022 | 24.08 | 24.44 | 23.85 | 24.38 | 2,407,280 | +0.33(+1.38%) |
Aug 09, 2022 | 24.09 | 24.26 | 23.95 | 24.05 | 2,151,624 | +0.20(+0.83%) |
Aug 08, 2022 | 23.52 | 23.86 | 23.52 | 23.85 | 3,158,641 | +0.28(+1.21%) |
Aug 05, 2022 | 23.34 | 23.91 | 23.32 | 23.56 | 3,674,722 | -0.09(-0.36%) |
Aug 04, 2022 | 23.77 | 23.93 | 23.53 | 23.65 | 5,641,268 | -0.26(-1.07%) |
Aug 03, 2022 | 24.30 | 24.38 | 23.75 | 23.90 | 3,555,319 | -0.21(-0.86%) |
Aug 02, 2022 | 24.26 | 24.48 | 24.09 | 24.11 | 2,955,451 | -0.12(-0.51%) |
Aug 01, 2022 | 24.11 | 24.30 | 23.96 | 24.24 | 4,302,475 | -0.50(-2.03%) |
Jul 29, 2022 | 24.97 | 25.21 | 24.71 | 24.74 | 2,331,575 | +0.11(+0.46%) |
Jul 28, 2022 | 24.79 | 24.81 | 24.46 | 24.62 | 2,324,606 | +0.02(+0.08%) |
Jul 27, 2022 | 24.28 | 24.66 | 24.13 | 24.61 | 2,784,502 | +0.55(+2.28%) |
Jul 26, 2022 | 24.38 | 24.44 | 24.01 | 24.06 | 6,334,946 | +0.05(+0.20%) |
Jul 25, 2022 | 23.87 | 24.03 | 23.73 | 24.01 | 5,595,275 | +0.43(+1.81%) |
Jul 22, 2022 | 23.80 | 24.07 | 23.57 | 23.58 | 1,350,804 | -0.28(-1.19%) |
Jul 21, 2022 | 23.76 | 24.03 | 23.69 | 23.87 | 6,379,814 | -0.41(-1.68%) |
Jul 20, 2022 | 24.23 | 24.37 | 24.11 | 24.27 | 2,021,417 | -0.02(-0.08%) |
Jul 19, 2022 | 23.93 | 24.35 | 23.93 | 24.29 | 3,379,913 | +0.09(+0.39%) |
Jul 18, 2022 | 24.35 | 24.51 | 24.15 | 24.20 | 1,831,239 | +0.45(+1.87%) |
Jul 15, 2022 | 23.67 | 23.85 | 23.49 | 23.75 | 4,193,237 | +0.30(+1.29%) |
Jul 14, 2022 | 23.18 | 23.56 | 22.91 | 23.45 | 4,775,890 | -0.22(-0.92%) |
Jul 13, 2022 | 23.60 | 23.98 | 23.52 | 23.67 | 3,011,669 | +0.13(+0.56%) |
Jul 12, 2022 | 24.02 | 24.14 | 23.51 | 23.53 | 6,783,920 | -1.12(-4.54%) |
Jul 11, 2022 | 24.72 | 24.79 | 24.46 | 24.65 | 3,806,840 | -0.05(-0.19%) |
Jul 08, 2022 | 24.50 | 24.74 | 24.25 | 24.70 | 4,152,882 | +0.43(+1.76%) |
Jul 07, 2022 | 23.95 | 24.47 | 23.94 | 24.27 | 4,969,451 | +0.97(+4.15%) |
Jul 06, 2022 | 23.58 | 23.68 | 23.05 | 23.31 | 8,658,326 | -0.35(-1.48%) |
Jul 05, 2022 | 24.70 | 24.70 | 23.52 | 23.66 | 10,678,962 | -1.71(-6.72%) |
Jul 01, 2022 | 25.58 | 25.64 | 25.20 | 25.36 | 8,154,860 | +0.12(+0.49%) |
Jun 30, 2022 | 25.80 | 25.84 | 25.18 | 25.24 | 5,442,391 | -0.81(-3.09%) |
Jun 29, 2022 | 26.65 | 26.76 | 26.04 | 26.05 | 2,007,436 | -0.45(-1.72%) |
Jun 28, 2022 | 26.25 | 26.54 | 26.17 | 26.50 | 2,180,544 | +0.31(+1.19%) |
Jun 27, 2022 | 26.16 | 26.36 | 25.93 | 26.19 | 6,417,734 | -0.06(-0.22%) |
Jun 24, 2022 | 26.14 | 26.40 | 25.96 | 26.24 | 3,701,674 | +0.25(+0.95%) |
Jun 23, 2022 | 26.62 | 26.69 | 25.99 | 26.00 | 9,275,811 | -0.60(-2.24%) |
Jun 22, 2022 | 26.24 | 26.85 | 26.18 | 26.59 | 8,667,311 | -0.48(-1.78%) |
Jun 21, 2022 | 27.31 | 27.52 | 26.98 | 27.08 | 5,031,268 | -0.07(-0.24%) |
Jun 17, 2022 | 27.85 | 27.89 | 26.91 | 27.14 | 7,120,549 | -1.00(-3.57%) |
Jun 16, 2022 | 28.00 | 28.29 | 27.78 | 28.15 | 4,461,881 | +0.12(+0.44%) |
Jun 15, 2022 | 28.04 | 28.35 | 27.94 | 28.03 | 5,839,637 | +0.02(+0.07%) |
Jun 14, 2022 | 28.39 | 28.51 | 27.81 | 28.01 | 6,140,978 | -0.31(-1.10%) |
Jun 13, 2022 | 28.41 | 28.60 | 27.84 | 28.32 | 6,615,922 | -0.32(-1.12%) |
Jun 10, 2022 | 28.75 | 28.79 | 28.39 | 28.64 | 3,394,204 | -0.28(-0.98%) |
Jun 09, 2022 | 28.67 | 29.02 | 28.67 | 28.93 | 4,033,823 | +0.05(+0.16%) |
Jun 08, 2022 | 28.67 | 28.99 | 28.64 | 28.88 | 5,394,706 | +0.26(+0.89%) |
Jun 07, 2022 | 28.34 | 28.63 | 28.28 | 28.62 | 3,576,194 | +0.19(+0.67%) |
Jun 06, 2022 | 28.34 | 28.51 | 28.22 | 28.43 | 3,328,028 | +0.12(+0.44%) |
Jun 03, 2022 | 27.92 | 28.31 | 27.85 | 28.31 | 2,352,991 | +0.27(+0.95%) |
Jun 02, 2022 | 27.68 | 28.05 | 27.53 | 28.04 | 3,307,103 | +0.63(+2.28%) |
Jun 01, 2022 | 27.53 | 27.65 | 27.38 | 27.42 | 3,271,045 | +0.13(+0.49%) |
May 31, 2022 | 27.89 | 27.98 | 27.08 | 27.29 | 3,702,918 | -0.19(-0.69%) |
May 27, 2022 | 27.12 | 27.49 | 27.06 | 27.48 | 2,566,601 | +0.32(+1.19%) |
May 26, 2022 | 26.82 | 27.26 | 26.77 | 27.15 | 3,660,670 | +0.29(+1.09%) |
May 25, 2022 | 26.68 | 26.86 | 26.54 | 26.86 | 2,440,851 | +0.19(+0.71%) |
May 24, 2022 | 26.67 | 26.78 | 26.53 | 26.67 | 2,735,082 | -0.02(-0.07%) |
May 23, 2022 | 26.57 | 26.74 | 26.41 | 26.69 | 2,519,022 | +0.20(+0.75%) |
May 20, 2022 | 26.50 | 26.64 | 26.30 | 26.49 | 2,516,697 | +0.04(+0.14%) |
May 19, 2022 | 25.93 | 26.56 | 25.92 | 26.45 | 3,675,820 | +0.33(+1.27%) |
May 18, 2022 | 26.77 | 26.87 | 26.05 | 26.12 | 3,635,152 | -0.58(-2.16%) |
May 17, 2022 | 26.99 | 27.12 | 26.69 | 26.70 | 4,771,834 | -0.29(-1.09%) |
May 16, 2022 | 26.63 | 27.03 | 26.58 | 26.99 | 7,630,621 | +0.44(+1.64%) |
May 13, 2022 | 26.40 | 26.59 | 26.24 | 26.56 | 3,811,606 | +0.36(+1.37%) |
May 12, 2022 | 25.91 | 26.22 | 25.79 | 26.20 | 4,620,321 | +0.12(+0.47%) |
May 11, 2022 | 26.05 | 26.25 | 26.04 | 26.07 | 4,332,760 | +0.63(+2.46%) |
May 10, 2022 | 25.76 | 25.90 | 25.42 | 25.45 | 4,978,566 | -0.15(-0.59%) |
May 09, 2022 | 26.29 | 26.34 | 25.54 | 25.60 | 9,754,472 | -1.21(-4.52%) |
May 06, 2022 | 26.81 | 26.94 | 26.52 | 26.81 | 7,091,694 | +0.03(+0.11%) |
May 05, 2022 | 27.14 | 27.17 | 26.57 | 26.78 | 4,380,374 | -0.14(-0.53%) |
May 04, 2022 | 26.66 | 26.97 | 26.45 | 26.93 | 5,568,067 | +0.81(+3.12%) |
May 03, 2022 | 26.27 | 26.47 | 26.00 | 26.11 | 2,589,691 | -0.37(-1.40%) |