Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.68 | 27.83 | 27.54 | 27.67 | 4,118,834 | -0.05(-0.17%) |
Apr 27, 2023 | 27.32 | 27.73 | 27.32 | 27.72 | 4,538,304 | +0.42(+1.55%) |
Apr 26, 2023 | 27.44 | 27.63 | 27.16 | 27.30 | 3,235,941 | -0.36(-1.29%) |
Apr 25, 2023 | 27.60 | 27.78 | 27.53 | 27.65 | 3,902,419 | +0.03(+0.10%) |
Apr 24, 2023 | 27.72 | 27.72 | 27.45 | 27.63 | 4,122,215 | -0.02(-0.07%) |
Apr 21, 2023 | 27.75 | 27.84 | 27.44 | 27.64 | 2,532,231 | +0.09(+0.31%) |
Apr 20, 2023 | 27.70 | 27.70 | 27.39 | 27.56 | 4,010,367 | -0.10(-0.35%) |
Apr 19, 2023 | 27.53 | 27.79 | 27.45 | 27.65 | 3,334,748 | +0.20(+0.74%) |
Apr 18, 2023 | 27.57 | 27.66 | 27.31 | 27.45 | 4,500,425 | -0.22(-0.80%) |
Apr 17, 2023 | 27.63 | 27.80 | 27.41 | 27.67 | 3,823,252 | +0.14(+0.53%) |
Apr 14, 2023 | 27.54 | 27.66 | 27.33 | 27.53 | 4,005,933 | -0.18(-0.66%) |
Apr 13, 2023 | 27.49 | 27.81 | 27.30 | 27.71 | 6,015,264 | +0.10(+0.35%) |
Apr 12, 2023 | 27.93 | 27.93 | 27.53 | 27.62 | 5,117,808 | -0.16(-0.59%) |
Apr 11, 2023 | 27.63 | 27.88 | 27.50 | 27.78 | 7,842,495 | +0.18(+0.66%) |
Apr 10, 2023 | 27.40 | 27.62 | 27.15 | 27.60 | 4,313,011 | +0.09(+0.32%) |
Apr 06, 2023 | 27.47 | 27.58 | 27.22 | 27.51 | 4,696,015 | +0.16(+0.60%) |
Apr 05, 2023 | 26.64 | 27.36 | 26.58 | 27.35 | 5,486,153 | +0.80(+3.01%) |
Apr 04, 2023 | 26.56 | 26.56 | 26.32 | 26.55 | 4,785,332 | -0.03(-0.11%) |
Apr 03, 2023 | 26.66 | 26.79 | 26.32 | 26.58 | 6,288,679 | -0.20(-0.76%) |
Mar 31, 2023 | 26.59 | 26.79 | 26.47 | 26.78 | 4,586,846 | +0.23(+0.87%) |
Mar 30, 2023 | 26.63 | 26.76 | 26.46 | 26.55 | 4,402,613 | +0.02(+0.07%) |
Mar 29, 2023 | 26.29 | 26.70 | 26.28 | 26.53 | 7,685,401 | +0.42(+1.62%) |
Mar 28, 2023 | 26.04 | 26.41 | 25.87 | 26.10 | 5,051,523 | +0.13(+0.48%) |
Mar 27, 2023 | 25.88 | 26.18 | 25.89 | 25.98 | 6,630,490 | +0.17(+0.67%) |
Mar 24, 2023 | 24.97 | 25.81 | 24.94 | 25.80 | 6,120,077 | +0.84(+3.36%) |
Mar 23, 2023 | 25.36 | 25.49 | 24.85 | 24.97 | 5,002,486 | -0.34(-1.33%) |
Mar 22, 2023 | 25.73 | 25.90 | 25.28 | 25.30 | 4,179,452 | -0.50(-1.94%) |
Mar 21, 2023 | 26.38 | 26.38 | 25.45 | 25.80 | 6,157,517 | -0.47(-1.80%) |
Mar 20, 2023 | 25.97 | 26.41 | 25.89 | 26.28 | 6,485,586 | +0.42(+1.64%) |
Mar 17, 2023 | 26.04 | 26.20 | 25.68 | 25.85 | 11,009,468 | -0.36(-1.36%) |
Mar 16, 2023 | 26.10 | 26.30 | 25.75 | 26.21 | 10,365,250 | -0.04(-0.15%) |
Mar 15, 2023 | 25.84 | 26.58 | 25.77 | 26.25 | 9,513,116 | +0.24(+0.93%) |
Mar 14, 2023 | 26.03 | 26.20 | 25.72 | 26.01 | 5,603,732 | +0.22(+0.86%) |
Mar 13, 2023 | 25.07 | 26.41 | 25.02 | 25.79 | 9,070,698 | +0.49(+1.94%) |
Mar 10, 2023 | 25.67 | 25.73 | 25.06 | 25.29 | 6,498,715 | -0.32(-1.24%) |
Mar 09, 2023 | 25.85 | 26.04 | 25.49 | 25.61 | 5,376,572 | -0.17(-0.67%) |
Mar 08, 2023 | 25.71 | 25.92 | 25.55 | 25.79 | 7,466,817 | +0.11(+0.45%) |
Mar 07, 2023 | 26.26 | 26.31 | 25.58 | 25.67 | 4,188,947 | -0.57(-2.18%) |
Mar 06, 2023 | 26.16 | 26.32 | 26.12 | 26.24 | 6,037,678 | +0.09(+0.33%) |
Mar 03, 2023 | 26.11 | 26.19 | 25.73 | 26.16 | 4,948,863 | +0.26(+1.00%) |
Mar 02, 2023 | 25.48 | 25.95 | 25.38 | 25.90 | 5,511,912 | +0.42(+1.65%) |
Mar 01, 2023 | 25.60 | 25.78 | 25.38 | 25.48 | 6,434,750 | -0.37(-1.44%) |
Feb 28, 2023 | 26.29 | 26.43 | 25.84 | 25.85 | 5,509,496 | -0.46(-1.74%) |
Feb 27, 2023 | 26.45 | 26.89 | 26.27 | 26.31 | 5,786,063 | -0.13(-0.51%) |
Feb 24, 2023 | 26.51 | 26.55 | 26.17 | 26.44 | 5,545,781 | -0.16(-0.61%) |
Feb 23, 2023 | 26.46 | 26.66 | 26.19 | 26.61 | 8,238,477 | +0.14(+0.54%) |
Feb 22, 2023 | 26.75 | 26.91 | 26.36 | 26.46 | 10,330,376 | -0.11(-0.40%) |
Feb 21, 2023 | 26.94 | 27.25 | 26.54 | 26.57 | 14,143,621 | -0.95(-3.44%) |
Feb 17, 2023 | 27.15 | 27.83 | 27.05 | 27.51 | 8,005,532 | +0.34(+1.27%) |
Feb 16, 2023 | 27.24 | 27.37 | 26.86 | 27.17 | 5,847,362 | -0.22(-0.80%) |
Feb 15, 2023 | 27.14 | 27.49 | 27.07 | 27.39 | 4,060,584 | +0.13(+0.49%) |
Feb 14, 2023 | 27.46 | 27.63 | 27.17 | 27.26 | 3,100,446 | -0.26(-0.94%) |
Feb 13, 2023 | 27.35 | 27.56 | 27.35 | 27.51 | 3,232,334 | +0.14(+0.52%) |
Feb 10, 2023 | 26.85 | 27.39 | 26.75 | 27.37 | 2,974,726 | +0.57(+2.14%) |
Feb 09, 2023 | 27.16 | 27.27 | 26.72 | 26.80 | 3,644,960 | -0.30(-1.09%) |
Feb 08, 2023 | 27.36 | 27.40 | 27.02 | 27.09 | 3,176,261 | -0.36(-1.32%) |
Feb 07, 2023 | 27.41 | 27.60 | 27.13 | 27.46 | 3,567,340 | -0.09(-0.31%) |
Feb 06, 2023 | 27.30 | 27.58 | 27.15 | 27.54 | 3,730,526 | +0.17(+0.63%) |
Feb 03, 2023 | 27.85 | 27.87 | 27.09 | 27.37 | 4,909,338 | -0.70(-2.48%) |
Feb 02, 2023 | 28.36 | 28.68 | 28.02 | 28.07 | 5,154,051 | -0.21(-0.74%) |
Feb 01, 2023 | 28.13 | 28.36 | 27.62 | 28.28 | 7,407,612 | +0.01(+0.03%) |
Jan 31, 2023 | 28.18 | 28.41 | 27.83 | 28.27 | 18,707,472 | +0.14(+0.51%) |
Jan 30, 2023 | 28.16 | 28.43 | 28.09 | 28.12 | 3,232,564 | -0.17(-0.61%) |
Jan 27, 2023 | 28.30 | 28.50 | 28.14 | 28.30 | 3,220,242 | -0.05(-0.17%) |
Jan 26, 2023 | 28.12 | 28.37 | 27.94 | 28.34 | 5,003,965 | +0.17(+0.61%) |
Jan 25, 2023 | 27.89 | 28.18 | 27.75 | 28.17 | 3,665,120 | +0.01(+0.03%) |
Jan 24, 2023 | 23.77 | 32.19 | 23.77 | 28.16 | 3,489,876 | +0.16(+0.58%) |
Jan 23, 2023 | 27.91 | 28.29 | 27.72 | 28.00 | 3,048,611 | +0.00(+0.00%) |
Jan 20, 2023 | 27.85 | 28.02 | 27.50 | 28.00 | 4,259,025 | +0.16(+0.58%) |
Jan 19, 2023 | 28.31 | 28.31 | 27.84 | 27.84 | 4,068,613 | -0.53(-1.89%) |
Jan 18, 2023 | 29.25 | 29.25 | 28.34 | 28.37 | 4,174,442 | -0.84(-2.88%) |
Jan 17, 2023 | 29.27 | 29.44 | 29.13 | 29.21 | 4,338,163 | -0.02(-0.07%) |
Jan 13, 2023 | 29.08 | 29.31 | 28.88 | 29.23 | 4,036,098 | -0.11(-0.36%) |
Jan 12, 2023 | 29.45 | 29.61 | 29.27 | 29.34 | 6,667,979 | -0.08(-0.26%) |
Jan 11, 2023 | 28.75 | 30.31 | 28.73 | 29.41 | 13,100,964 | +0.60(+2.09%) |
Jan 10, 2023 | 28.76 | 28.82 | 28.38 | 28.81 | 5,734,157 | +0.00(+0.00%) |
Jan 09, 2023 | 28.56 | 29.05 | 28.56 | 28.81 | 5,888,231 | +0.20(+0.70%) |
Jan 06, 2023 | 28.24 | 28.64 | 28.09 | 28.61 | 5,446,329 | +0.69(+2.46%) |
Jan 05, 2023 | 28.38 | 28.52 | 27.88 | 27.92 | 6,607,204 | -0.66(-2.31%) |
Jan 04, 2023 | 28.03 | 28.87 | 27.94 | 28.58 | 8,153,727 | +0.70(+2.50%) |
Jan 03, 2023 | 27.99 | 28.10 | 27.42 | 27.89 | 6,057,206 | -0.02(-0.07%) |
Dec 30, 2022 | 28.30 | 28.33 | 27.63 | 27.91 | 3,992,010 | -0.42(-1.48%) |
Dec 29, 2022 | 28.27 | 28.42 | 28.18 | 28.33 | 2,203,207 | +0.21(+0.75%) |
Dec 28, 2022 | 28.39 | 28.57 | 28.08 | 28.12 | 4,469,222 | -0.24(-0.84%) |
Dec 27, 2022 | 28.29 | 28.44 | 28.11 | 28.35 | 2,060,252 | +0.14(+0.51%) |
Dec 23, 2022 | 27.79 | 28.24 | 27.79 | 28.21 | 2,563,685 | +0.34(+1.23%) |
Dec 22, 2022 | 27.97 | 28.00 | 27.44 | 27.87 | 6,326,799 | -0.21(-0.75%) |
Dec 21, 2022 | 27.94 | 28.14 | 27.93 | 28.08 | 4,333,696 | +0.23(+0.82%) |
Dec 20, 2022 | 27.81 | 27.99 | 27.65 | 27.85 | 4,050,527 | +0.05(+0.17%) |
Dec 19, 2022 | 27.90 | 28.05 | 27.60 | 27.80 | 5,059,323 | -0.02(-0.07%) |
Dec 16, 2022 | 27.77 | 28.00 | 27.41 | 27.82 | 11,598,703 | -0.22(-0.78%) |
Dec 15, 2022 | 28.18 | 28.30 | 27.79 | 28.04 | 5,431,376 | -0.06(-0.20%) |
Dec 14, 2022 | 28.10 | 28.60 | 27.94 | 28.10 | 5,364,122 | +0.08(+0.27%) |
Dec 13, 2022 | 28.45 | 28.58 | 27.76 | 28.02 | 5,165,370 | -0.11(-0.37%) |
Dec 12, 2022 | 27.78 | 28.17 | 27.64 | 28.12 | 3,988,966 | +0.48(+1.73%) |
Dec 09, 2022 | 27.67 | 27.83 | 27.55 | 27.65 | 3,849,411 | -0.11(-0.38%) |
Dec 08, 2022 | 27.46 | 27.84 | 27.42 | 27.75 | 2,553,382 | +0.29(+1.06%) |
Dec 07, 2022 | 27.72 | 27.76 | 27.42 | 27.46 | 3,825,315 | -0.30(-1.09%) |
Dec 06, 2022 | 27.56 | 27.82 | 27.35 | 27.76 | 5,275,523 | +0.21(+0.76%) |
Dec 05, 2022 | 27.43 | 27.71 | 27.30 | 27.56 | 3,696,032 | -0.09(-0.34%) |
Dec 02, 2022 | 27.48 | 27.72 | 27.35 | 27.65 | 2,690,159 | -0.10(-0.38%) |
Dec 01, 2022 | 28.11 | 28.28 | 27.62 | 27.75 | 5,330,255 | -0.22(-0.78%) |
Nov 30, 2022 | 27.40 | 27.97 | 27.36 | 27.97 | 7,122,309 | +0.47(+1.72%) |
Nov 29, 2022 | 27.43 | 27.64 | 27.28 | 27.50 | 3,608,911 | -0.08(-0.27%) |
Nov 28, 2022 | 27.52 | 27.62 | 27.31 | 27.57 | 4,089,641 | -0.12(-0.44%) |
Nov 25, 2022 | 27.62 | 27.78 | 27.62 | 27.70 | 1,768,164 | +0.11(+0.41%) |
Nov 23, 2022 | 27.16 | 27.61 | 27.16 | 27.58 | 3,728,186 | +0.35(+1.29%) |
Nov 22, 2022 | 26.88 | 27.31 | 26.88 | 27.23 | 8,039,750 | +0.49(+1.84%) |
Nov 21, 2022 | 26.54 | 26.86 | 26.54 | 26.74 | 4,031,198 | +0.12(+0.46%) |
Nov 18, 2022 | 26.51 | 26.67 | 26.31 | 26.62 | 5,340,719 | +0.40(+1.52%) |
Nov 17, 2022 | 26.16 | 26.24 | 25.94 | 26.22 | 5,330,766 | -0.22(-0.82%) |
Nov 16, 2022 | 26.04 | 26.61 | 26.00 | 26.44 | 5,182,511 | +0.39(+1.49%) |
Nov 15, 2022 | 25.91 | 26.25 | 25.67 | 26.05 | 3,699,048 | +0.37(+1.44%) |
Nov 14, 2022 | 25.87 | 26.08 | 25.68 | 25.68 | 4,066,323 | -0.29(-1.13%) |
Nov 11, 2022 | 26.29 | 26.32 | 25.81 | 25.97 | 3,568,444 | -0.30(-1.15%) |
Nov 10, 2022 | 25.95 | 26.32 | 25.63 | 26.28 | 3,683,507 | +0.99(+3.94%) |
Nov 09, 2022 | 25.60 | 25.66 | 25.25 | 25.28 | 4,637,026 | -0.40(-1.55%) |
Nov 08, 2022 | 25.46 | 25.78 | 25.41 | 25.68 | 4,737,479 | +0.30(+1.19%) |
Nov 07, 2022 | 25.57 | 25.77 | 25.08 | 25.38 | 5,361,183 | -0.21(-0.81%) |
Nov 04, 2022 | 25.31 | 25.63 | 25.04 | 25.59 | 3,714,453 | +0.40(+1.58%) |
Nov 03, 2022 | 24.60 | 25.35 | 24.50 | 25.19 | 4,750,745 | +0.44(+1.76%) |
Nov 02, 2022 | 25.02 | 24.75 | 24.75 | 5,262,092 | -0.43(-1.69%) | |
Nov 01, 2022 | 25.22 | 25.27 | 25.02 | 25.18 | 3,713,987 | +0.08(+0.30%) |
Oct 31, 2022 | 25.08 | 25.24 | 24.89 | 25.10 | 5,207,681 | -0.02(-0.08%) |
Oct 28, 2022 | 24.57 | 25.16 | 24.57 | 25.12 | 3,337,786 | +0.57(+2.32%) |
Oct 27, 2022 | 24.52 | 24.88 | 24.48 | 24.55 | 3,680,008 | +0.20(+0.82%) |
Oct 26, 2022 | 24.73 | 24.85 | 24.32 | 24.35 | 3,777,403 | -0.25(-1.00%) |
Oct 25, 2022 | 24.19 | 24.85 | 24.10 | 24.60 | 5,590,084 | +0.47(+1.96%) |
Oct 24, 2022 | 24.52 | 24.64 | 23.98 | 24.13 | 5,203,291 | -0.22(-0.90%) |
Oct 21, 2022 | 23.83 | 24.41 | 23.64 | 24.34 | 6,949,469 | +0.66(+2.80%) |
Oct 20, 2022 | 24.02 | 24.11 | 23.49 | 23.68 | 5,071,207 | -0.32(-1.34%) |
Oct 19, 2022 | 23.79 | 24.13 | 23.68 | 24.00 | 5,236,986 | -0.06(-0.24%) |
Oct 18, 2022 | 23.97 | 24.24 | 23.93 | 24.06 | 4,414,653 | +0.47(+2.01%) |
Oct 17, 2022 | 23.58 | 23.90 | 23.48 | 23.59 | 4,099,947 | +0.37(+1.59%) |
Oct 14, 2022 | 23.57 | 23.73 | 22.92 | 23.22 | 6,400,991 | -0.16(-0.69%) |
Oct 13, 2022 | 22.35 | 23.48 | 22.24 | 23.38 | 5,873,223 | +0.65(+2.88%) |
Oct 12, 2022 | 23.39 | 23.45 | 22.67 | 22.72 | 6,850,763 | -0.72(-3.07%) |
Oct 11, 2022 | 23.45 | 23.66 | 23.15 | 23.44 | 6,120,464 | -0.12(-0.52%) |
Oct 10, 2022 | 23.48 | 23.76 | 23.40 | 23.57 | 4,528,516 | +0.18(+0.77%) |
Oct 07, 2022 | 23.93 | 24.14 | 23.29 | 23.39 | 6,000,932 | -0.72(-2.99%) |
Oct 06, 2022 | 24.78 | 24.81 | 24.09 | 24.11 | 7,158,782 | -0.64(-2.60%) |
Oct 05, 2022 | 24.93 | 24.93 | 24.32 | 24.75 | 3,807,142 | -0.51(-2.03%) |
Oct 04, 2022 | 24.77 | 25.33 | 24.73 | 25.26 | 4,917,695 | +0.57(+2.30%) |
Oct 03, 2022 | 24.57 | 24.97 | 24.18 | 24.69 | 9,574,627 | +0.67(+2.80%) |
Sep 30, 2022 | 24.68 | 24.81 | 23.96 | 24.02 | 8,691,300 | -0.57(-2.31%) |
Sep 29, 2022 | 25.85 | 25.85 | 24.48 | 24.59 | 8,041,796 | -1.34(-5.15%) |
Sep 28, 2022 | 26.00 | 26.02 | 25.63 | 25.93 | 6,952,812 | +0.24(+0.92%) |
Sep 27, 2022 | 26.18 | 26.33 | 25.48 | 25.69 | 4,692,943 | -0.37(-1.42%) |
Sep 26, 2022 | 26.60 | 26.74 | 25.80 | 26.06 | 5,518,538 | -0.62(-2.31%) |
Sep 23, 2022 | 26.68 | 26.75 | 26.27 | 26.67 | 4,034,744 | -0.22(-0.81%) |
Sep 22, 2022 | 26.97 | 27.07 | 26.76 | 26.89 | 3,922,162 | -0.05(-0.18%) |
Sep 21, 2022 | 27.50 | 27.68 | 26.92 | 26.94 | 3,593,316 | -0.45(-1.63%) |
Sep 20, 2022 | 27.72 | 27.73 | 27.19 | 27.39 | 4,806,265 | -0.43(-1.53%) |
Sep 19, 2022 | 27.33 | 27.82 | 27.24 | 27.81 | 4,022,642 | +0.41(+1.49%) |
Sep 16, 2022 | 27.37 | 27.57 | 27.30 | 27.40 | 7,578,112 | +0.04(+0.14%) |
Sep 15, 2022 | 27.86 | 27.95 | 27.35 | 27.37 | 4,490,840 | -0.70(-2.50%) |
Sep 14, 2022 | 27.91 | 28.26 | 27.84 | 28.07 | 2,723,433 | +0.19(+0.68%) |
Sep 13, 2022 | 28.29 | 28.53 | 27.79 | 27.88 | 4,804,210 | -0.70(-2.45%) |
Sep 12, 2022 | 28.30 | 28.59 | 28.29 | 28.58 | 4,556,766 | +0.29(+1.04%) |
Sep 09, 2022 | 28.23 | 28.39 | 28.09 | 28.29 | 2,679,421 | +0.22(+0.78%) |
Sep 08, 2022 | 27.73 | 28.15 | 27.58 | 28.07 | 3,995,663 | +0.24(+0.87%) |
Sep 07, 2022 | 27.24 | 27.92 | 27.19 | 27.83 | 5,766,975 | +0.72(+2.67%) |
Sep 06, 2022 | 27.28 | 27.36 | 27.00 | 27.10 | 4,594,004 | -0.11(-0.41%) |
Sep 02, 2022 | 27.58 | 27.90 | 27.18 | 27.21 | 6,058,678 | -0.32(-1.16%) |
Sep 01, 2022 | 27.33 | 27.58 | 27.13 | 27.53 | 5,448,152 | +0.19(+0.69%) |
Aug 31, 2022 | 27.62 | 27.75 | 27.32 | 27.35 | 6,492,053 | -0.25(-0.92%) |
Aug 30, 2022 | 28.07 | 28.10 | 27.54 | 27.60 | 4,080,802 | -0.50(-1.77%) |
Aug 29, 2022 | 27.90 | 28.29 | 27.68 | 28.10 | 4,008,324 | +0.08(+0.30%) |
Aug 26, 2022 | 28.60 | 28.60 | 28.00 | 28.01 | 3,249,000 | -0.52(-1.81%) |
Aug 25, 2022 | 28.42 | 28.55 | 28.23 | 28.53 | 3,111,288 | +0.11(+0.40%) |
Aug 24, 2022 | 28.43 | 28.54 | 28.28 | 28.42 | 4,564,319 | -0.01(-0.03%) |
Aug 23, 2022 | 28.45 | 28.53 | 28.32 | 28.43 | 4,085,998 | +0.00(+0.00%) |
Aug 22, 2022 | 28.79 | 28.81 | 28.33 | 28.43 | 4,744,326 | -0.55(-1.88%) |
Aug 19, 2022 | 29.08 | 29.12 | 28.83 | 28.97 | 4,226,367 | -0.09(-0.32%) |
Aug 18, 2022 | 28.96 | 29.08 | 28.86 | 29.07 | 3,328,961 | +0.08(+0.26%) |
Aug 17, 2022 | 28.89 | 29.14 | 28.83 | 28.99 | 4,602,882 | -0.08(-0.26%) |
Aug 16, 2022 | 28.70 | 29.11 | 28.63 | 29.07 | 5,222,229 | +0.29(+1.01%) |
Aug 15, 2022 | 28.63 | 28.79 | 28.32 | 28.78 | 6,520,983 | +0.29(+1.02%) |
Aug 12, 2022 | 27.85 | 28.50 | 27.79 | 28.48 | 6,347,124 | +0.81(+2.92%) |
Aug 11, 2022 | 27.32 | 28.19 | 27.21 | 27.68 | 10,360,793 | +0.40(+1.48%) |
Aug 10, 2022 | 27.00 | 27.28 | 27.00 | 27.27 | 4,775,231 | +0.49(+1.83%) |
Aug 09, 2022 | 26.58 | 26.82 | 26.50 | 26.78 | 4,119,441 | +0.31(+1.17%) |
Aug 08, 2022 | 26.52 | 26.72 | 26.31 | 26.47 | 4,014,041 | +0.08(+0.28%) |
Aug 05, 2022 | 26.87 | 26.90 | 26.21 | 26.40 | 4,726,590 | -0.50(-1.85%) |
Aug 04, 2022 | 27.30 | 27.32 | 26.82 | 26.90 | 5,251,285 | -0.37(-1.35%) |
Aug 03, 2022 | 27.43 | 27.55 | 26.74 | 27.26 | 4,921,028 | -0.10(-0.38%) |
Aug 02, 2022 | 27.34 | 27.59 | 27.17 | 27.37 | 5,369,721 | +0.09(+0.35%) |
Aug 01, 2022 | 27.31 | 27.41 | 27.05 | 27.27 | 5,523,313 | -0.08(-0.27%) |
Jul 29, 2022 | 27.01 | 27.36 | 26.97 | 27.35 | 7,705,037 | +0.27(+1.01%) |
Jul 28, 2022 | 26.61 | 27.15 | 26.48 | 27.07 | 4,307,074 | +0.67(+2.53%) |
Jul 27, 2022 | 26.29 | 26.49 | 26.12 | 26.41 | 3,032,857 | +0.04(+0.14%) |
Jul 26, 2022 | 26.19 | 26.44 | 26.19 | 26.37 | 3,968,942 | +0.18(+0.68%) |
Jul 25, 2022 | 25.66 | 26.23 | 25.66 | 26.19 | 6,268,652 | +0.49(+1.90%) |
Jul 22, 2022 | 25.72 | 25.80 | 25.46 | 25.70 | 4,653,132 | +0.08(+0.33%) |
Jul 21, 2022 | 25.48 | 25.63 | 25.39 | 25.62 | 3,452,978 | +0.09(+0.37%) |
Jul 20, 2022 | 25.64 | 25.73 | 25.20 | 25.52 | 7,243,836 | -0.24(-0.95%) |
Jul 19, 2022 | 25.73 | 25.83 | 25.64 | 25.77 | 3,771,710 | +0.20(+0.77%) |
Jul 18, 2022 | 25.78 | 25.95 | 25.54 | 25.57 | 4,811,445 | -0.32(-1.23%) |
Jul 15, 2022 | 25.77 | 25.89 | 25.41 | 25.89 | 5,359,398 | +0.39(+1.51%) |
Jul 14, 2022 | 25.08 | 25.53 | 25.03 | 25.50 | 5,924,416 | +0.06(+0.22%) |
Jul 13, 2022 | 25.37 | 25.67 | 25.19 | 25.45 | 4,912,307 | -0.17(-0.66%) |
Jul 12, 2022 | 25.59 | 25.89 | 25.49 | 25.62 | 3,954,637 | -0.07(-0.26%) |
Jul 11, 2022 | 25.47 | 25.77 | 25.43 | 25.68 | 5,585,540 | +0.12(+0.48%) |
Jul 08, 2022 | 25.48 | 25.69 | 25.26 | 25.56 | 3,892,783 | -0.07(-0.26%) |
Jul 07, 2022 | 25.64 | 25.85 | 25.50 | 25.63 | 5,741,939 | +0.19(+0.74%) |
Jul 06, 2022 | 25.32 | 25.63 | 25.09 | 25.44 | 5,933,380 | +0.21(+0.82%) |
Jul 05, 2022 | 25.95 | 25.98 | 24.85 | 25.23 | 5,526,184 | -0.87(-3.35%) |
Jul 01, 2022 | 25.63 | 26.13 | 25.48 | 26.11 | 5,277,229 | +0.59(+2.32%) |
Jun 30, 2022 | 25.24 | 25.68 | 25.16 | 25.51 | 4,707,386 | +0.07(+0.26%) |
Jun 29, 2022 | 25.56 | 25.68 | 25.29 | 25.45 | 2,909,586 | -0.07(-0.26%) |
Jun 28, 2022 | 25.89 | 26.05 | 25.50 | 25.51 | 2,758,414 | -0.22(-0.84%) |
Jun 27, 2022 | 25.40 | 25.83 | 25.37 | 25.73 | 3,068,061 | +0.26(+1.03%) |
Jun 24, 2022 | 25.12 | 25.49 | 25.05 | 25.47 | 7,442,588 | +0.44(+1.77%) |
Jun 23, 2022 | 24.69 | 25.08 | 24.68 | 25.02 | 3,846,626 | +0.41(+1.68%) |
Jun 22, 2022 | 24.17 | 24.81 | 24.15 | 24.61 | 5,455,913 | +0.30(+1.24%) |
Jun 21, 2022 | 23.96 | 24.51 | 23.89 | 24.31 | 6,492,155 | +0.46(+1.93%) |
Jun 17, 2022 | 23.92 | 24.19 | 23.49 | 23.85 | 15,554,815 | -0.15(-0.61%) |
Jun 16, 2022 | 24.17 | 24.22 | 23.83 | 23.99 | 10,014,454 | -0.49(-2.02%) |
Jun 15, 2022 | 24.47 | 24.79 | 24.17 | 24.49 | 10,478,538 | +0.22(+0.92%) |
Jun 14, 2022 | 25.22 | 25.32 | 23.99 | 24.26 | 10,212,941 | -0.98(-3.88%) |
Jun 13, 2022 | 26.11 | 26.20 | 25.13 | 25.24 | 8,453,478 | -1.17(-4.41%) |
Jun 10, 2022 | 26.71 | 26.85 | 26.41 | 26.41 | 9,887,175 | -0.75(-2.78%) |
Jun 09, 2022 | 28.14 | 28.33 | 27.14 | 27.16 | 9,061,965 | -1.01(-3.57%) |
Jun 08, 2022 | 28.38 | 28.56 | 28.08 | 28.17 | 5,256,404 | -0.34(-1.18%) |
Jun 07, 2022 | 27.96 | 28.51 | 27.86 | 28.51 | 8,082,661 | +0.57(+2.04%) |
Jun 06, 2022 | 27.96 | 28.06 | 27.78 | 27.94 | 6,926,283 | +0.13(+0.47%) |
Jun 03, 2022 | 27.82 | 27.99 | 27.75 | 27.81 | 3,960,723 | -0.10(-0.37%) |
Jun 02, 2022 | 28.02 | 28.09 | 27.42 | 27.91 | 5,217,788 | +0.01(+0.03%) |
Jun 01, 2022 | 28.24 | 28.25 | 27.54 | 27.90 | 4,830,705 | -0.23(-0.83%) |
May 31, 2022 | 28.10 | 28.42 | 27.90 | 28.13 | 8,333,729 | -0.17(-0.59%) |
May 27, 2022 | 28.10 | 28.43 | 28.05 | 28.30 | 4,142,843 | +0.11(+0.40%) |
May 26, 2022 | 27.96 | 28.49 | 27.94 | 28.19 | 6,574,936 | +0.28(+1.00%) |
May 25, 2022 | 27.82 | 27.93 | 27.71 | 27.91 | 4,014,768 | +0.07(+0.27%) |
May 24, 2022 | 27.65 | 27.87 | 27.35 | 27.83 | 4,526,898 | +0.27(+0.98%) |
May 23, 2022 | 27.50 | 27.65 | 27.27 | 27.56 | 7,276,802 | +0.34(+1.27%) |
May 20, 2022 | 27.29 | 27.40 | 26.82 | 27.22 | 6,566,056 | -0.01(-0.03%) |
May 19, 2022 | 27.29 | 27.38 | 26.80 | 27.23 | 5,864,343 | -0.15(-0.54%) |
May 18, 2022 | 27.50 | 27.56 | 27.28 | 27.38 | 5,601,427 | -0.02(-0.07%) |
May 17, 2022 | 27.16 | 27.41 | 26.88 | 27.40 | 5,303,961 | +0.38(+1.41%) |
May 16, 2022 | 26.87 | 27.10 | 26.67 | 27.01 | 4,019,296 | +0.20(+0.73%) |
May 13, 2022 | 26.61 | 26.92 | 26.40 | 26.82 | 4,850,911 | +0.40(+1.52%) |
May 12, 2022 | 26.48 | 26.57 | 26.18 | 26.42 | 6,189,697 | -0.06(-0.21%) |
May 11, 2022 | 26.41 | 26.95 | 26.32 | 26.47 | 6,409,267 | +0.11(+0.42%) |
May 10, 2022 | 26.86 | 27.09 | 25.99 | 26.36 | 7,089,431 | -0.48(-1.77%) |
May 09, 2022 | 27.14 | 27.14 | 26.73 | 26.84 | 6,139,491 | -0.41(-1.51%) |
May 06, 2022 | 26.72 | 27.31 | 26.59 | 27.25 | 7,340,544 | +0.40(+1.49%) |
May 05, 2022 | 26.47 | 27.13 | 26.34 | 26.85 | 5,990,107 | -0.08(-0.31%) |
May 04, 2022 | 26.39 | 26.94 | 26.30 | 26.93 | 6,502,961 | +0.67(+2.56%) |
May 03, 2022 | 26.27 | 26.66 | 26.15 | 26.26 | 5,324,814 | +0.06(+0.21%) |