Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 37.13 | 38.14 | 36.98 | 37.97 | 8,682,937 | +0.89(+2.39%) |
Apr 27, 2023 | 36.85 | 37.22 | 36.78 | 37.09 | 6,038,463 | -0.08(-0.20%) |
Apr 26, 2023 | 37.65 | 37.71 | 37.02 | 37.16 | 7,607,814 | -0.14(-0.38%) |
Apr 25, 2023 | 37.56 | 37.58 | 36.90 | 37.30 | 9,872,034 | -0.50(-1.32%) |
Apr 24, 2023 | 37.17 | 37.93 | 37.15 | 37.80 | 7,134,751 | +0.43(+1.16%) |
Apr 21, 2023 | 37.13 | 37.38 | 37.07 | 37.37 | 7,866,758 | -0.21(-0.55%) |
Apr 20, 2023 | 37.18 | 37.59 | 37.17 | 37.58 | 5,851,495 | -0.19(-0.50%) |
Apr 19, 2023 | 37.52 | 37.78 | 37.37 | 37.77 | 7,456,143 | -0.56(-1.45%) |
Apr 18, 2023 | 38.04 | 38.36 | 37.95 | 38.32 | 5,537,505 | +0.21(+0.54%) |
Apr 17, 2023 | 38.33 | 38.34 | 37.97 | 38.12 | 6,536,505 | -0.14(-0.37%) |
Apr 14, 2023 | 38.13 | 38.29 | 37.91 | 38.26 | 6,278,212 | +0.11(+0.30%) |
Apr 13, 2023 | 38.06 | 38.20 | 37.95 | 38.14 | 4,633,770 | +0.25(+0.65%) |
Apr 12, 2023 | 38.02 | 38.18 | 37.83 | 37.90 | 7,232,758 | +0.32(+0.85%) |
Apr 11, 2023 | 37.72 | 37.81 | 37.53 | 37.58 | 5,782,340 | +0.15(+0.40%) |
Apr 10, 2023 | 37.22 | 37.57 | 37.13 | 37.43 | 4,628,371 | +0.18(+0.48%) |
Apr 06, 2023 | 37.53 | 37.59 | 37.19 | 37.25 | 9,437,351 | -0.36(-0.95%) |
Apr 05, 2023 | 37.67 | 37.75 | 37.18 | 37.61 | 12,898,160 | +0.53(+1.42%) |
Apr 04, 2023 | 37.63 | 37.64 | 36.90 | 37.08 | 9,108,343 | -0.39(-1.03%) |
Apr 03, 2023 | 37.59 | 37.81 | 37.25 | 37.46 | 12,575,954 | +1.70(+4.74%) |
Mar 31, 2023 | 35.81 | 35.92 | 35.58 | 35.77 | 7,274,777 | -0.04(-0.11%) |
Mar 30, 2023 | 35.99 | 36.03 | 35.71 | 35.81 | 7,026,923 | +0.27(+0.77%) |
Mar 29, 2023 | 35.64 | 35.65 | 35.38 | 35.53 | 8,285,429 | +0.25(+0.69%) |
Mar 28, 2023 | 35.11 | 35.56 | 35.00 | 35.29 | 8,991,700 | +0.52(+1.49%) |
Mar 27, 2023 | 34.43 | 34.99 | 34.16 | 34.77 | 9,986,906 | +0.94(+2.79%) |
Mar 24, 2023 | 33.59 | 33.96 | 33.16 | 33.83 | 11,819,793 | -0.57(-1.64%) |
Mar 23, 2023 | 34.87 | 35.12 | 34.13 | 34.39 | 10,484,053 | -0.32(-0.92%) |
Mar 22, 2023 | 34.76 | 35.31 | 34.69 | 34.71 | 9,277,914 | -0.19(-0.54%) |
Mar 21, 2023 | 34.98 | 35.13 | 34.49 | 34.90 | 10,044,824 | +1.15(+3.41%) |
Mar 20, 2023 | 33.67 | 34.09 | 33.48 | 33.75 | 11,319,831 | +0.59(+1.79%) |
Mar 17, 2023 | 33.49 | 33.64 | 32.79 | 33.16 | 11,815,888 | -0.42(-1.26%) |
Mar 16, 2023 | 32.43 | 33.63 | 32.19 | 33.58 | 17,083,578 | -0.22(-0.64%) |
Mar 15, 2023 | 34.00 | 34.35 | 32.99 | 33.80 | 19,827,880 | -2.26(-6.27%) |
Mar 14, 2023 | 35.87 | 36.67 | 35.67 | 36.06 | 9,278,833 | +0.23(+0.63%) |
Mar 13, 2023 | 35.34 | 36.40 | 35.23 | 35.83 | 14,189,023 | -0.94(-2.56%) |
Mar 10, 2023 | 37.24 | 37.58 | 36.68 | 36.78 | 8,091,685 | -0.31(-0.84%) |
Mar 09, 2023 | 37.46 | 37.76 | 36.99 | 37.09 | 6,363,651 | -0.30(-0.81%) |
Mar 08, 2023 | 37.46 | 37.81 | 37.09 | 37.39 | 6,629,808 | -0.13(-0.35%) |
Mar 07, 2023 | 37.81 | 37.88 | 37.31 | 37.52 | 7,404,606 | -0.58(-1.53%) |
Mar 06, 2023 | 37.93 | 38.23 | 37.81 | 38.11 | 8,177,104 | +0.19(+0.50%) |
Mar 03, 2023 | 37.03 | 37.99 | 37.02 | 37.92 | 7,248,091 | -0.04(-0.10%) |
Mar 02, 2023 | 37.62 | 38.08 | 37.53 | 37.95 | 6,323,905 | +0.31(+0.83%) |
Mar 01, 2023 | 37.48 | 37.76 | 37.37 | 37.64 | 6,396,870 | +0.31(+0.83%) |
Feb 28, 2023 | 38.16 | 38.21 | 37.31 | 37.33 | 9,022,373 | -0.58(-1.54%) |
Feb 27, 2023 | 37.79 | 38.13 | 37.59 | 37.92 | 9,240,865 | +0.49(+1.31%) |
Feb 24, 2023 | 37.20 | 37.44 | 36.96 | 37.43 | 7,404,884 | +0.02(+0.05%) |
Feb 23, 2023 | 37.44 | 37.53 | 37.04 | 37.41 | 9,551,645 | +0.71(+1.93%) |
Feb 22, 2023 | 37.28 | 37.28 | 36.51 | 36.70 | 11,030,594 | -0.79(-2.11%) |
Feb 21, 2023 | 37.65 | 37.91 | 37.47 | 37.49 | 9,099,477 | -0.24(-0.62%) |
Feb 17, 2023 | 37.97 | 38.10 | 37.67 | 37.73 | 16,808,604 | -0.88(-2.27%) |
Feb 16, 2023 | 38.06 | 38.89 | 38.03 | 38.61 | 16,805,868 | +0.44(+1.15%) |
Feb 15, 2023 | 37.87 | 38.17 | 37.60 | 38.17 | 14,673,317 | -0.13(-0.34%) |
Feb 14, 2023 | 37.85 | 38.63 | 37.78 | 38.30 | 9,611,663 | +0.38(+1.01%) |
Feb 13, 2023 | 37.72 | 37.98 | 37.54 | 37.91 | 9,270,215 | -0.04(-0.10%) |
Feb 10, 2023 | 37.85 | 38.14 | 37.64 | 37.95 | 21,320,806 | +1.03(+2.78%) |
Feb 09, 2023 | 36.75 | 37.40 | 36.59 | 36.92 | 21,691,756 | +0.84(+2.33%) |
Feb 08, 2023 | 35.60 | 36.40 | 35.48 | 36.08 | 20,302,860 | +0.84(+2.38%) |
Feb 07, 2023 | 33.86 | 35.41 | 33.79 | 35.24 | 27,003,218 | +2.72(+8.35%) |
Feb 06, 2023 | 32.63 | 32.73 | 32.01 | 32.53 | 15,219,886 | -0.29(-0.88%) |
Feb 03, 2023 | 32.95 | 33.39 | 32.65 | 32.82 | 11,168,303 | -0.05(-0.14%) |
Feb 02, 2023 | 33.90 | 33.93 | 32.54 | 32.86 | 17,966,406 | -1.16(-3.40%) |
Feb 01, 2023 | 34.09 | 34.25 | 33.51 | 34.02 | 11,386,538 | +0.20(+0.58%) |
Jan 31, 2023 | 33.47 | 33.83 | 33.27 | 33.82 | 8,590,866 | +0.06(+0.17%) |
Jan 30, 2023 | 34.11 | 34.16 | 33.75 | 33.77 | 7,201,864 | -0.14(-0.41%) |
Jan 27, 2023 | 34.00 | 34.16 | 33.74 | 33.91 | 9,046,200 | +0.07(+0.19%) |
Jan 26, 2023 | 33.34 | 33.94 | 33.22 | 33.84 | 13,046,288 | +0.94(+2.87%) |
Jan 25, 2023 | 32.68 | 32.94 | 32.45 | 32.90 | 8,613,237 | -0.05(-0.14%) |
Jan 24, 2023 | 32.79 | 32.98 | 32.49 | 32.95 | 7,042,919 | -0.27(-0.81%) |
Jan 23, 2023 | 33.14 | 33.42 | 33.03 | 33.22 | 6,581,152 | +0.07(+0.23%) |
Jan 20, 2023 | 32.97 | 33.14 | 32.87 | 33.14 | 12,597,339 | -0.04(-0.11%) |
Jan 19, 2023 | 32.83 | 33.35 | 32.78 | 33.18 | 8,926,745 | +0.19(+0.57%) |
Jan 18, 2023 | 33.78 | 33.82 | 32.98 | 32.99 | 9,303,855 | -0.33(-0.98%) |
Jan 17, 2023 | 33.20 | 33.50 | 33.16 | 33.32 | 7,183,902 | +0.12(+0.37%) |
Jan 13, 2023 | 33.05 | 33.21 | 32.91 | 33.20 | 7,749,861 | +0.23(+0.71%) |
Jan 12, 2023 | 32.80 | 33.26 | 32.57 | 32.97 | 9,570,208 | +0.25(+0.77%) |
Jan 11, 2023 | 32.59 | 32.72 | 32.36 | 32.71 | 7,576,373 | +0.18(+0.55%) |
Jan 10, 2023 | 32.50 | 32.61 | 32.22 | 32.54 | 6,971,207 | +0.07(+0.23%) |
Jan 09, 2023 | 32.81 | 32.91 | 32.30 | 32.46 | 8,386,978 | +0.29(+0.90%) |
Jan 06, 2023 | 31.92 | 32.30 | 31.76 | 32.17 | 7,343,054 | +0.52(+1.65%) |
Jan 05, 2023 | 31.35 | 31.73 | 31.33 | 31.65 | 6,893,600 | +0.11(+0.36%) |
Jan 04, 2023 | 31.56 | 31.80 | 31.31 | 31.54 | 8,024,812 | -0.50(-1.57%) |
Jan 03, 2023 | 32.68 | 32.85 | 31.83 | 32.04 | 8,533,100 | -0.57(-1.75%) |
Dec 30, 2022 | 32.23 | 32.64 | 32.18 | 32.61 | 5,166,065 | +0.21(+0.66%) |
Dec 29, 2022 | 32.25 | 32.54 | 32.20 | 32.40 | 5,228,750 | +0.11(+0.35%) |
Dec 28, 2022 | 33.07 | 33.07 | 32.20 | 32.28 | 5,604,135 | -0.43(-1.31%) |
Dec 27, 2022 | 32.68 | 32.83 | 32.56 | 32.71 | 4,633,593 | +0.03(+0.09%) |
Dec 23, 2022 | 32.33 | 32.72 | 32.24 | 32.69 | 5,561,136 | +0.56(+1.74%) |
Dec 22, 2022 | 32.39 | 32.48 | 31.72 | 32.12 | 6,696,309 | -0.58(-1.77%) |
Dec 21, 2022 | 32.42 | 32.82 | 32.20 | 32.70 | 8,716,995 | +0.89(+2.79%) |
Dec 20, 2022 | 31.75 | 32.03 | 31.61 | 31.82 | 5,660,343 | +0.12(+0.38%) |
Dec 19, 2022 | 31.95 | 32.00 | 31.56 | 31.70 | 8,047,304 | +0.25(+0.80%) |
Dec 16, 2022 | 31.16 | 31.49 | 30.94 | 31.44 | 11,173,923 | -0.56(-1.75%) |
Dec 15, 2022 | 32.24 | 32.34 | 31.74 | 32.00 | 7,592,657 | -0.49(-1.49%) |
Dec 14, 2022 | 32.70 | 32.83 | 32.34 | 32.49 | 7,768,590 | -0.20(-0.60%) |
Dec 13, 2022 | 32.59 | 32.83 | 32.48 | 32.69 | 9,913,868 | +0.85(+2.67%) |
Dec 12, 2022 | 31.56 | 31.98 | 31.50 | 31.84 | 6,303,105 | +0.36(+1.16%) |
Dec 09, 2022 | 31.62 | 31.90 | 31.43 | 31.47 | 6,760,723 | -0.21(-0.65%) |
Dec 08, 2022 | 32.28 | 32.36 | 31.56 | 31.68 | 9,454,470 | +0.02(+0.06%) |
Dec 07, 2022 | 31.91 | 32.20 | 31.54 | 31.66 | 10,728,493 | -0.43(-1.34%) |
Dec 06, 2022 | 32.38 | 32.80 | 31.96 | 32.09 | 13,806,761 | -0.59(-1.80%) |
Dec 05, 2022 | 33.41 | 33.56 | 32.49 | 32.68 | 7,673,864 | -0.34(-1.02%) |
Dec 02, 2022 | 32.80 | 33.12 | 32.78 | 33.01 | 8,135,246 | -0.34(-1.01%) |
Dec 01, 2022 | 33.60 | 33.70 | 33.27 | 33.35 | 7,552,192 | -0.17(-0.50%) |
Nov 30, 2022 | 33.62 | 33.71 | 33.07 | 33.52 | 14,202,659 | +0.55(+1.67%) |
Nov 29, 2022 | 32.86 | 33.36 | 32.84 | 32.97 | 8,786,727 | +0.54(+1.67%) |
Nov 28, 2022 | 32.33 | 32.77 | 32.14 | 32.42 | 8,011,956 | -0.50(-1.53%) |
Nov 25, 2022 | 32.86 | 33.14 | 32.79 | 32.93 | 3,756,190 | +0.27(+0.83%) |
Nov 23, 2022 | 32.56 | 32.72 | 32.39 | 32.66 | 10,241,401 | +0.08(+0.26%) |
Nov 22, 2022 | 32.09 | 32.63 | 31.93 | 32.57 | 16,356,896 | +1.64(+5.31%) |
Nov 21, 2022 | 30.89 | 30.98 | 30.16 | 30.93 | 11,354,326 | -0.85(-2.67%) |
Nov 18, 2022 | 31.52 | 31.86 | 31.21 | 31.78 | 7,196,623 | -0.29(-0.90%) |
Nov 17, 2022 | 31.67 | 32.07 | 31.47 | 32.07 | 10,297,801 | +0.35(+1.12%) |
Nov 16, 2022 | 32.08 | 32.16 | 31.62 | 31.71 | 9,403,019 | +0.06(+0.18%) |
Nov 15, 2022 | 31.74 | 31.92 | 31.54 | 31.66 | 10,999,133 | +0.34(+1.07%) |
Nov 14, 2022 | 31.35 | 31.69 | 31.30 | 31.32 | 7,190,336 | -0.27(-0.86%) |
Nov 11, 2022 | 31.66 | 31.77 | 31.38 | 31.59 | 11,154,108 | +0.83(+2.70%) |
Nov 10, 2022 | 31.03 | 31.05 | 30.48 | 30.76 | 11,625,921 | +0.92(+3.07%) |
Nov 09, 2022 | 30.41 | 30.56 | 29.80 | 29.85 | 12,316,682 | -0.96(-3.12%) |
Nov 08, 2022 | 30.94 | 31.06 | 30.56 | 30.81 | 9,738,071 | -0.55(-1.75%) |
Nov 07, 2022 | 31.41 | 31.55 | 31.24 | 31.35 | 9,840,909 | +0.37(+1.21%) |
Nov 04, 2022 | 30.97 | 31.14 | 30.68 | 30.98 | 12,006,213 | +0.80(+2.66%) |
Nov 03, 2022 | 29.73 | 30.30 | 29.66 | 30.18 | 9,021,325 | +0.26(+0.85%) |
Nov 02, 2022 | 30.37 | 29.88 | 29.92 | 12,191,320 | -0.40(-1.33%) | |
Nov 01, 2022 | 30.63 | 30.68 | 30.21 | 30.32 | 12,216,081 | -0.07(-0.24%) |
Oct 31, 2022 | 29.84 | 30.48 | 29.80 | 30.40 | 11,355,494 | +0.12(+0.39%) |
Oct 28, 2022 | 30.19 | 30.30 | 29.84 | 30.28 | 12,365,219 | -0.07(-0.24%) |
Oct 27, 2022 | 30.54 | 30.74 | 30.28 | 30.35 | 13,976,373 | +0.84(+2.85%) |
Oct 26, 2022 | 29.19 | 29.67 | 29.15 | 29.51 | 11,763,883 | +0.21(+0.72%) |
Oct 25, 2022 | 29.25 | 29.39 | 29.11 | 29.30 | 8,619,847 | +0.26(+0.88%) |
Oct 24, 2022 | 28.87 | 29.38 | 28.77 | 29.04 | 12,606,593 | +0.40(+1.40%) |
Oct 21, 2022 | 28.11 | 28.69 | 28.03 | 28.64 | 12,360,066 | +0.37(+1.29%) |
Oct 20, 2022 | 28.44 | 28.71 | 28.15 | 28.28 | 9,047,436 | +0.05(+0.19%) |
Oct 19, 2022 | 27.83 | 28.29 | 27.79 | 28.22 | 10,671,945 | +0.38(+1.38%) |
Oct 18, 2022 | 28.06 | 28.13 | 27.39 | 27.84 | 12,226,628 | +0.00(+0.00%) |
Oct 17, 2022 | 27.88 | 28.24 | 27.84 | 27.84 | 9,287,427 | +0.14(+0.49%) |
Oct 14, 2022 | 28.42 | 28.46 | 27.67 | 27.70 | 11,544,422 | -0.75(-2.63%) |
Oct 13, 2022 | 27.42 | 28.60 | 27.42 | 28.45 | 13,388,910 | +1.10(+4.01%) |
Oct 12, 2022 | 27.18 | 27.47 | 26.98 | 27.35 | 10,057,546 | +0.13(+0.47%) |
Oct 11, 2022 | 27.44 | 27.80 | 27.16 | 27.23 | 9,652,478 | -0.49(-1.78%) |
Oct 10, 2022 | 28.17 | 28.32 | 27.70 | 27.72 | 9,734,418 | -0.67(-2.35%) |
Oct 07, 2022 | 28.55 | 28.79 | 28.23 | 28.39 | 12,088,638 | -0.05(-0.19%) |
Oct 06, 2022 | 27.78 | 28.50 | 27.77 | 28.44 | 18,026,512 | -0.22(-0.76%) |
Oct 05, 2022 | 28.29 | 28.77 | 28.09 | 28.66 | 13,682,276 | +0.09(+0.32%) |
Oct 04, 2022 | 27.86 | 28.61 | 27.80 | 28.57 | 12,424,393 | +1.08(+3.92%) |
Oct 03, 2022 | 27.24 | 27.61 | 27.17 | 27.49 | 10,734,384 | +1.42(+5.43%) |
Sep 30, 2022 | 26.07 | 26.55 | 25.98 | 26.08 | 8,552,335 | -0.18(-0.70%) |
Sep 29, 2022 | 25.90 | 26.31 | 25.59 | 26.26 | 11,924,463 | +0.17(+0.67%) |
Sep 28, 2022 | 25.24 | 26.16 | 25.14 | 26.08 | 13,408,520 | +0.92(+3.67%) |
Sep 27, 2022 | 25.42 | 25.62 | 25.02 | 25.16 | 15,226,207 | +0.26(+1.06%) |
Sep 26, 2022 | 25.41 | 25.74 | 24.85 | 24.90 | 19,179,236 | -0.75(-2.92%) |
Sep 23, 2022 | 26.54 | 26.59 | 25.52 | 25.65 | 19,421,474 | -2.48(-8.80%) |
Sep 22, 2022 | 28.54 | 28.69 | 28.12 | 28.12 | 9,645,374 | +0.25(+0.88%) |
Sep 21, 2022 | 28.56 | 28.64 | 27.87 | 27.87 | 8,624,745 | -0.44(-1.55%) |
Sep 20, 2022 | 28.47 | 28.49 | 28.17 | 28.31 | 7,923,161 | +0.09(+0.32%) |
Sep 19, 2022 | 27.72 | 28.25 | 27.66 | 28.22 | 5,499,592 | -0.10(-0.35%) |
Sep 16, 2022 | 28.56 | 28.60 | 28.04 | 28.32 | 8,697,234 | -0.45(-1.56%) |
Sep 15, 2022 | 28.72 | 28.93 | 28.63 | 28.77 | 10,553,995 | -0.53(-1.81%) |
Sep 14, 2022 | 29.21 | 29.56 | 29.08 | 29.30 | 8,418,143 | +0.28(+0.98%) |
Sep 13, 2022 | 28.98 | 29.37 | 28.88 | 29.02 | 11,107,148 | -0.33(-1.12%) |
Sep 12, 2022 | 29.35 | 29.61 | 29.20 | 29.35 | 8,454,861 | +0.40(+1.39%) |
Sep 09, 2022 | 28.72 | 28.98 | 28.61 | 28.94 | 9,481,211 | +0.90(+3.22%) |
Sep 08, 2022 | 27.80 | 28.13 | 27.72 | 28.04 | 10,642,445 | +0.03(+0.10%) |
Sep 07, 2022 | 27.85 | 28.04 | 27.58 | 28.01 | 11,887,833 | -0.42(-1.48%) |
Sep 06, 2022 | 28.79 | 28.86 | 28.34 | 28.43 | 10,428,945 | +0.00(+0.00%) |
Sep 02, 2022 | 28.89 | 28.97 | 28.33 | 28.43 | 13,183,796 | +0.49(+1.77%) |
Sep 01, 2022 | 27.87 | 28.05 | 27.58 | 27.94 | 9,608,427 | -0.23(-0.81%) |
Aug 31, 2022 | 27.59 | 28.47 | 27.51 | 28.17 | 15,535,045 | -0.53(-1.85%) |
Aug 30, 2022 | 28.93 | 28.96 | 28.51 | 28.70 | 12,972,172 | -0.96(-3.23%) |
Aug 29, 2022 | 29.16 | 29.95 | 29.15 | 29.66 | 7,832,761 | +0.13(+0.43%) |
Aug 26, 2022 | 29.87 | 30.03 | 29.45 | 29.53 | 10,402,249 | -0.31(-1.04%) |
Aug 25, 2022 | 29.82 | 29.97 | 29.68 | 29.84 | 7,659,985 | +0.35(+1.18%) |
Aug 24, 2022 | 29.26 | 29.58 | 29.14 | 29.49 | 9,736,472 | -0.24(-0.80%) |
Aug 23, 2022 | 29.40 | 29.87 | 29.37 | 29.73 | 11,167,320 | +0.77(+2.65%) |
Aug 22, 2022 | 28.80 | 29.03 | 28.56 | 28.96 | 11,580,621 | +0.18(+0.63%) |
Aug 19, 2022 | 29.07 | 29.16 | 28.74 | 28.78 | 18,169,388 | -0.37(-1.28%) |
Aug 18, 2022 | 28.92 | 29.18 | 28.84 | 29.15 | 10,143,110 | +0.58(+2.01%) |
Aug 17, 2022 | 28.34 | 28.70 | 28.11 | 28.58 | 10,443,682 | +0.33(+1.16%) |
Aug 16, 2022 | 28.36 | 28.51 | 28.17 | 28.25 | 9,348,031 | -0.03(-0.10%) |
Aug 15, 2022 | 27.80 | 28.31 | 27.66 | 28.28 | 8,895,920 | -0.65(-2.24%) |
Aug 12, 2022 | 28.60 | 28.96 | 28.44 | 28.93 | 8,555,532 | +0.23(+0.80%) |
Aug 11, 2022 | 28.62 | 28.83 | 28.46 | 28.70 | 12,170,659 | +0.90(+3.22%) |
Aug 10, 2022 | 27.98 | 27.99 | 27.57 | 27.80 | 13,000,424 | +0.21(+0.75%) |
Aug 09, 2022 | 27.71 | 27.87 | 27.50 | 27.59 | 10,596,066 | +0.37(+1.36%) |
Aug 08, 2022 | 27.39 | 27.49 | 27.12 | 27.22 | 10,722,785 | +0.45(+1.69%) |
Aug 05, 2022 | 26.24 | 27.02 | 26.24 | 26.77 | 13,589,402 | +0.28(+1.06%) |
Aug 04, 2022 | 27.03 | 27.04 | 26.47 | 26.49 | 15,985,330 | -0.31(-1.15%) |
Aug 03, 2022 | 27.27 | 27.28 | 26.72 | 26.80 | 14,981,249 | +0.30(+1.12%) |
Aug 02, 2022 | 27.08 | 27.18 | 26.49 | 26.50 | 18,865,052 | +0.28(+1.07%) |
Aug 01, 2022 | 26.18 | 26.27 | 25.94 | 26.22 | 15,479,856 | -0.30(-1.12%) |
Jul 29, 2022 | 26.00 | 26.56 | 25.99 | 26.52 | 15,723,917 | +0.82(+3.20%) |
Jul 28, 2022 | 25.72 | 25.80 | 25.29 | 25.70 | 14,906,862 | -0.26(-1.01%) |
Jul 27, 2022 | 25.59 | 26.05 | 25.35 | 25.96 | 10,820,665 | +0.62(+2.46%) |
Jul 26, 2022 | 25.59 | 25.66 | 25.18 | 25.34 | 8,925,431 | -0.05(-0.18%) |
Jul 25, 2022 | 25.06 | 25.38 | 24.88 | 25.38 | 9,817,612 | +0.51(+2.07%) |
Jul 22, 2022 | 24.92 | 25.17 | 24.66 | 24.87 | 12,079,511 | -0.21(-0.83%) |
Jul 21, 2022 | 24.57 | 25.11 | 24.46 | 25.08 | 10,429,062 | -0.32(-1.28%) |
Jul 20, 2022 | 25.35 | 25.48 | 25.09 | 25.40 | 11,060,386 | +0.07(+0.29%) |
Jul 19, 2022 | 24.84 | 25.38 | 24.83 | 25.33 | 11,687,243 | +0.66(+2.67%) |
Jul 18, 2022 | 25.09 | 25.23 | 24.57 | 24.67 | 11,482,494 | +0.60(+2.51%) |
Jul 15, 2022 | 24.10 | 24.18 | 23.78 | 24.06 | 10,108,778 | +0.58(+2.46%) |
Jul 14, 2022 | 23.15 | 23.50 | 22.90 | 23.49 | 16,193,762 | -0.89(-3.67%) |
Jul 13, 2022 | 24.07 | 24.62 | 24.04 | 24.38 | 10,214,297 | +0.12(+0.48%) |
Jul 12, 2022 | 24.11 | 24.38 | 23.97 | 24.26 | 13,716,083 | -0.52(-2.11%) |
Jul 11, 2022 | 24.78 | 24.90 | 24.45 | 24.79 | 11,235,255 | -0.34(-1.36%) |
Jul 08, 2022 | 25.59 | 25.69 | 24.94 | 25.13 | 12,647,329 | +0.05(+0.22%) |
Jul 07, 2022 | 25.22 | 25.36 | 24.92 | 25.08 | 18,302,308 | +0.96(+3.97%) |
Jul 06, 2022 | 24.25 | 24.53 | 23.50 | 24.12 | 15,417,195 | -0.39(-1.58%) |
Jul 05, 2022 | 24.74 | 24.79 | 23.94 | 24.51 | 19,202,568 | -1.02(-4.00%) |
Jul 01, 2022 | 25.23 | 25.57 | 24.64 | 25.53 | 13,200,288 | -0.06(-0.25%) |
Jun 30, 2022 | 25.71 | 25.75 | 25.21 | 25.59 | 13,818,038 | -0.38(-1.46%) |
Jun 29, 2022 | 26.72 | 26.83 | 25.91 | 25.97 | 17,047,392 | -0.27(-1.03%) |
Jun 28, 2022 | 26.47 | 26.65 | 25.98 | 26.24 | 14,955,378 | +0.33(+1.29%) |
Jun 27, 2022 | 25.86 | 26.23 | 25.73 | 25.91 | 12,027,583 | +0.42(+1.67%) |
Jun 24, 2022 | 25.44 | 25.75 | 25.16 | 25.48 | 13,690,782 | +0.79(+3.18%) |
Jun 23, 2022 | 25.51 | 25.51 | 24.43 | 24.70 | 15,169,882 | -0.66(-2.60%) |
Jun 22, 2022 | 25.32 | 25.67 | 25.13 | 25.36 | 13,879,137 | -0.93(-3.54%) |
Jun 21, 2022 | 26.34 | 26.42 | 26.01 | 26.28 | 15,445,640 | +1.23(+4.90%) |
Jun 17, 2022 | 26.28 | 26.46 | 24.99 | 25.06 | 26,451,434 | -1.64(-6.15%) |
Jun 16, 2022 | 26.86 | 27.09 | 26.58 | 26.70 | 17,669,466 | -1.30(-4.64%) |
Jun 15, 2022 | 28.21 | 28.33 | 27.34 | 28.00 | 12,027,907 | +0.14(+0.52%) |
Jun 14, 2022 | 28.47 | 28.79 | 27.52 | 27.86 | 12,861,504 | -0.32(-1.15%) |
Jun 13, 2022 | 28.39 | 28.60 | 27.58 | 28.18 | 18,431,394 | -1.12(-3.82%) |
Jun 10, 2022 | 29.34 | 29.48 | 29.03 | 29.30 | 13,493,986 | -0.96(-3.16%) |
Jun 09, 2022 | 30.64 | 30.72 | 30.25 | 30.26 | 8,827,264 | -0.54(-1.76%) |
Jun 08, 2022 | 30.62 | 30.96 | 30.47 | 30.80 | 10,767,723 | -0.06(-0.20%) |
Jun 07, 2022 | 30.07 | 30.87 | 30.04 | 30.86 | 15,357,699 | +0.98(+3.29%) |
Jun 06, 2022 | 29.97 | 30.12 | 29.78 | 29.88 | 7,477,981 | +0.11(+0.36%) |
Jun 03, 2022 | 29.59 | 29.82 | 29.56 | 29.77 | 9,043,641 | +0.14(+0.49%) |
Jun 02, 2022 | 29.22 | 29.78 | 29.14 | 29.62 | 8,431,908 | +0.12(+0.40%) |
Jun 01, 2022 | 29.53 | 29.66 | 29.05 | 29.51 | 10,916,032 | +0.29(+0.99%) |
May 31, 2022 | 29.82 | 29.98 | 29.19 | 29.22 | 14,810,684 | -0.17(-0.58%) |
May 27, 2022 | 29.25 | 29.48 | 29.10 | 29.39 | 9,308,300 | -0.10(-0.34%) |
May 26, 2022 | 29.40 | 29.71 | 29.37 | 29.49 | 11,766,249 | +0.27(+0.93%) |
May 25, 2022 | 29.01 | 29.28 | 28.85 | 29.22 | 10,459,757 | +0.26(+0.90%) |
May 24, 2022 | 28.69 | 29.05 | 28.48 | 28.96 | 11,653,111 | -0.03(-0.09%) |
May 23, 2022 | 28.88 | 29.19 | 28.76 | 28.98 | 13,980,190 | +0.75(+2.65%) |
May 20, 2022 | 28.32 | 28.70 | 27.76 | 28.23 | 14,067,811 | +0.23(+0.81%) |
May 19, 2022 | 27.58 | 28.33 | 27.57 | 28.01 | 13,756,710 | -0.07(-0.26%) |
May 18, 2022 | 28.78 | 28.94 | 27.93 | 28.08 | 12,415,723 | -0.33(-1.18%) |
May 17, 2022 | 28.49 | 28.60 | 28.23 | 28.42 | 11,867,305 | +0.42(+1.48%) |
May 16, 2022 | 27.64 | 28.24 | 27.62 | 28.00 | 18,584,502 | +0.48(+1.74%) |
May 13, 2022 | 27.07 | 27.64 | 27.06 | 27.52 | 15,548,961 | +0.79(+2.97%) |
May 12, 2022 | 26.76 | 26.81 | 26.11 | 26.73 | 18,913,792 | -0.55(-2.02%) |
May 11, 2022 | 27.77 | 28.12 | 27.23 | 27.28 | 16,635,611 | +0.30(+1.10%) |
May 10, 2022 | 27.28 | 27.47 | 26.40 | 26.98 | 17,659,774 | +0.19(+0.71%) |
May 09, 2022 | 27.86 | 27.86 | 26.72 | 26.79 | 20,988,018 | -1.97(-6.84%) |
May 06, 2022 | 28.63 | 28.79 | 28.30 | 28.76 | 19,005,774 | +0.58(+2.05%) |
May 05, 2022 | 28.57 | 28.65 | 27.79 | 28.18 | 18,550,880 | -0.57(-1.98%) |
May 04, 2022 | 28.48 | 28.82 | 28.09 | 28.75 | 17,029,508 | +0.60(+2.15%) |
May 03, 2022 | 27.35 | 28.25 | 27.30 | 28.14 | 21,362,208 | +2.09(+8.04%) |