Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 31.53 | 31.96 | 31.46 | 31.91 | 2,854,836 | +0.36(+1.14%) |
Apr 27, 2023 | 31.38 | 31.81 | 31.38 | 31.55 | 4,332,243 | +0.15(+0.49%) |
Apr 26, 2023 | 31.50 | 31.59 | 31.27 | 31.40 | 3,732,798 | -0.10(-0.31%) |
Apr 25, 2023 | 31.48 | 31.86 | 31.48 | 31.49 | 3,320,509 | -0.14(-0.46%) |
Apr 24, 2023 | 31.55 | 31.71 | 31.39 | 31.64 | 4,703,098 | +0.09(+0.28%) |
Apr 21, 2023 | 31.64 | 31.69 | 31.43 | 31.55 | 2,386,012 | -0.05(-0.15%) |
Apr 20, 2023 | 31.70 | 31.82 | 31.52 | 31.60 | 2,431,481 | -0.31(-0.98%) |
Apr 19, 2023 | 31.90 | 32.03 | 31.83 | 31.91 | 2,044,564 | -0.15(-0.48%) |
Apr 18, 2023 | 32.18 | 32.30 | 31.95 | 32.06 | 1,975,874 | -0.08(-0.25%) |
Apr 17, 2023 | 32.13 | 32.16 | 31.93 | 32.14 | 2,919,948 | +0.01(+0.02%) |
Apr 14, 2023 | 32.11 | 32.27 | 32.02 | 32.14 | 2,168,490 | +0.00(+0.00%) |
Apr 13, 2023 | 31.89 | 32.25 | 31.82 | 32.14 | 2,379,928 | +0.27(+0.86%) |
Apr 12, 2023 | 31.86 | 32.17 | 31.81 | 31.86 | 4,143,409 | +0.07(+0.23%) |
Apr 11, 2023 | 31.38 | 31.81 | 31.29 | 31.79 | 3,204,522 | +0.43(+1.38%) |
Apr 10, 2023 | 31.24 | 31.38 | 31.05 | 31.36 | 3,665,759 | +0.07(+0.23%) |
Apr 06, 2023 | 31.57 | 31.57 | 31.23 | 31.29 | 2,309,966 | -0.22(-0.69%) |
Apr 05, 2023 | 31.28 | 31.56 | 31.20 | 31.50 | 2,742,946 | +0.29(+0.93%) |
Apr 04, 2023 | 31.34 | 31.41 | 30.92 | 31.21 | 3,054,388 | -0.10(-0.31%) |
Apr 03, 2023 | 31.15 | 31.34 | 30.96 | 31.31 | 4,802,803 | +0.69(+2.25%) |
Mar 31, 2023 | 30.60 | 30.87 | 30.49 | 30.62 | 3,355,590 | +0.06(+0.18%) |
Mar 30, 2023 | 30.64 | 30.70 | 30.40 | 30.56 | 3,957,786 | +0.20(+0.66%) |
Mar 29, 2023 | 29.82 | 30.38 | 29.79 | 30.36 | 5,071,411 | +0.88(+2.99%) |
Mar 28, 2023 | 29.50 | 29.74 | 29.40 | 29.48 | 6,125,941 | -0.07(-0.24%) |
Mar 27, 2023 | 29.69 | 29.70 | 29.38 | 29.55 | 2,900,717 | +0.07(+0.24%) |
Mar 24, 2023 | 28.95 | 29.50 | 28.75 | 29.48 | 4,088,783 | +0.22(+0.77%) |
Mar 23, 2023 | 29.50 | 29.78 | 29.11 | 29.25 | 5,257,264 | -0.13(-0.44%) |
Mar 22, 2023 | 29.89 | 30.10 | 29.35 | 29.38 | 5,977,799 | -0.38(-1.27%) |
Mar 21, 2023 | 30.00 | 30.19 | 29.65 | 29.76 | 4,418,125 | -0.06(-0.19%) |
Mar 20, 2023 | 29.33 | 29.98 | 29.33 | 29.82 | 5,644,278 | +0.47(+1.61%) |
Mar 17, 2023 | 29.64 | 29.70 | 29.15 | 29.34 | 5,471,481 | -0.37(-1.24%) |
Mar 16, 2023 | 29.13 | 29.71 | 29.02 | 29.71 | 6,596,761 | +0.35(+1.18%) |
Mar 15, 2023 | 30.12 | 30.12 | 28.97 | 29.37 | 9,474,896 | -1.33(-4.34%) |
Mar 14, 2023 | 30.81 | 31.15 | 30.40 | 30.70 | 4,343,942 | +0.02(+0.05%) |
Mar 13, 2023 | 30.11 | 30.84 | 30.03 | 30.68 | 8,966,589 | +0.31(+1.03%) |
Mar 10, 2023 | 30.64 | 30.75 | 30.18 | 30.37 | 4,801,675 | -0.12(-0.39%) |
Mar 09, 2023 | 30.90 | 31.21 | 30.44 | 30.49 | 5,149,012 | -0.32(-1.04%) |
Mar 08, 2023 | 30.71 | 30.98 | 30.64 | 30.81 | 3,575,979 | +0.05(+0.16%) |
Mar 07, 2023 | 31.19 | 31.19 | 30.54 | 30.76 | 6,902,109 | -0.39(-1.26%) |
Mar 06, 2023 | 31.22 | 31.26 | 31.02 | 31.16 | 3,651,350 | -0.03(-0.10%) |
Mar 03, 2023 | 30.99 | 31.28 | 30.96 | 31.19 | 3,894,957 | +0.16(+0.52%) |
Mar 02, 2023 | 30.58 | 31.07 | 30.39 | 31.03 | 4,418,244 | +0.52(+1.71%) |
Mar 01, 2023 | 30.19 | 30.64 | 30.14 | 30.51 | 5,186,939 | +0.39(+1.31%) |
Feb 28, 2023 | 30.54 | 30.57 | 30.11 | 30.11 | 4,916,065 | -0.40(-1.32%) |
Feb 27, 2023 | 30.55 | 30.88 | 30.46 | 30.51 | 3,776,216 | +0.16(+0.53%) |
Feb 24, 2023 | 30.10 | 30.37 | 30.01 | 30.35 | 4,312,385 | -0.02(-0.08%) |
Feb 23, 2023 | 30.75 | 30.76 | 30.18 | 30.38 | 7,012,126 | +0.04(+0.13%) |
Feb 22, 2023 | 30.52 | 30.87 | 30.12 | 30.34 | 8,579,688 | -0.22(-0.74%) |
Feb 21, 2023 | 30.91 | 31.08 | 30.52 | 30.56 | 3,628,954 | -0.66(-2.11%) |
Feb 17, 2023 | 31.17 | 31.36 | 30.89 | 31.22 | 4,421,944 | -0.21(-0.66%) |
Feb 16, 2023 | 31.30 | 31.71 | 31.16 | 31.43 | 4,587,386 | -0.28(-0.89%) |
Feb 15, 2023 | 31.60 | 31.79 | 31.46 | 31.71 | 5,025,802 | -0.21(-0.65%) |
Feb 14, 2023 | 32.14 | 32.19 | 31.67 | 31.92 | 6,125,624 | +0.34(+1.06%) |
Feb 13, 2023 | 31.34 | 31.60 | 31.24 | 31.58 | 8,624,863 | +0.24(+0.76%) |
Feb 10, 2023 | 30.57 | 31.39 | 30.49 | 31.34 | 4,785,884 | +0.99(+3.26%) |
Feb 09, 2023 | 30.59 | 30.86 | 30.27 | 30.36 | 4,670,178 | -0.18(-0.58%) |
Feb 08, 2023 | 31.20 | 31.25 | 30.40 | 30.53 | 6,691,389 | -0.93(-2.97%) |
Feb 07, 2023 | 31.24 | 31.64 | 31.12 | 31.47 | 3,467,355 | +0.20(+0.64%) |
Feb 06, 2023 | 31.30 | 31.47 | 31.00 | 31.27 | 3,380,595 | -0.06(-0.20%) |
Feb 03, 2023 | 31.20 | 31.48 | 31.10 | 31.33 | 4,027,920 | -0.02(-0.05%) |
Feb 02, 2023 | 31.57 | 31.67 | 31.29 | 31.34 | 4,439,237 | -0.10(-0.32%) |
Feb 01, 2023 | 31.70 | 31.77 | 31.12 | 31.44 | 5,741,007 | -0.19(-0.61%) |
Jan 31, 2023 | 31.29 | 31.64 | 31.20 | 31.64 | 4,401,438 | +0.34(+1.09%) |
Jan 30, 2023 | 31.51 | 31.60 | 31.28 | 31.30 | 2,920,879 | -0.24(-0.76%) |
Jan 27, 2023 | 31.38 | 31.70 | 31.29 | 31.54 | 3,830,443 | +0.15(+0.47%) |
Jan 26, 2023 | 31.53 | 31.58 | 31.22 | 31.39 | 3,434,610 | +0.14(+0.44%) |
Jan 25, 2023 | 31.83 | 31.93 | 31.12 | 31.25 | 5,272,244 | -0.82(-2.55%) |
Jan 24, 2023 | 32.32 | 32.32 | 31.77 | 32.07 | 5,548,571 | -0.27(-0.84%) |
Jan 23, 2023 | 32.42 | 32.48 | 32.15 | 32.34 | 2,785,912 | +0.02(+0.05%) |
Jan 20, 2023 | 31.99 | 32.36 | 31.72 | 32.32 | 3,245,569 | +0.37(+1.16%) |
Jan 19, 2023 | 31.69 | 32.08 | 31.66 | 31.95 | 2,451,551 | +0.15(+0.46%) |
Jan 18, 2023 | 32.29 | 32.52 | 31.77 | 31.81 | 2,874,073 | -0.38(-1.18%) |
Jan 17, 2023 | 32.13 | 32.30 | 32.10 | 32.19 | 3,055,617 | -0.06(-0.19%) |
Jan 13, 2023 | 32.24 | 32.46 | 32.07 | 32.25 | 3,898,748 | -0.12(-0.38%) |
Jan 12, 2023 | 32.11 | 32.43 | 31.90 | 32.37 | 3,383,836 | +0.47(+1.48%) |
Jan 11, 2023 | 31.78 | 31.97 | 31.63 | 31.90 | 2,423,840 | +0.25(+0.81%) |
Jan 10, 2023 | 31.78 | 31.78 | 31.38 | 31.64 | 2,861,232 | -0.02(-0.05%) |
Jan 09, 2023 | 31.60 | 31.77 | 31.55 | 31.66 | 3,104,403 | +0.37(+1.18%) |
Jan 06, 2023 | 30.84 | 31.39 | 30.76 | 31.29 | 4,557,686 | +0.70(+2.30%) |
Jan 05, 2023 | 30.59 | 30.74 | 30.32 | 30.59 | 2,954,820 | -0.12(-0.40%) |
Jan 04, 2023 | 30.24 | 30.91 | 30.24 | 30.71 | 5,311,958 | +0.57(+1.90%) |
Jan 03, 2023 | 30.05 | 30.34 | 29.89 | 30.14 | 3,789,499 | -0.05(-0.18%) |
Dec 30, 2022 | 30.16 | 30.38 | 30.12 | 30.19 | 2,522,688 | -0.13(-0.43%) |
Dec 29, 2022 | 30.05 | 30.41 | 30.01 | 30.32 | 2,183,942 | +0.36(+1.19%) |
Dec 28, 2022 | 30.59 | 30.69 | 29.93 | 29.97 | 2,984,134 | -0.66(-2.14%) |
Dec 27, 2022 | 30.46 | 30.66 | 30.39 | 30.63 | 2,053,974 | +0.13(+0.43%) |
Dec 23, 2022 | 30.12 | 30.53 | 30.06 | 30.49 | 2,868,757 | +0.51(+1.70%) |
Dec 22, 2022 | 30.24 | 30.29 | 29.52 | 29.98 | 3,846,901 | -0.36(-1.17%) |
Dec 21, 2022 | 30.05 | 30.38 | 29.95 | 30.34 | 6,858,465 | +0.62(+2.08%) |
Dec 20, 2022 | 29.38 | 29.88 | 29.31 | 29.72 | 4,593,654 | +0.46(+1.56%) |
Dec 19, 2022 | 29.79 | 29.83 | 29.12 | 29.27 | 10,979,019 | -0.36(-1.22%) |
Dec 16, 2022 | 29.70 | 29.82 | 29.35 | 29.63 | 5,956,161 | -0.43(-1.44%) |
Dec 15, 2022 | 30.50 | 30.50 | 29.88 | 30.06 | 4,363,316 | -0.60(-1.96%) |
Dec 14, 2022 | 30.72 | 30.95 | 30.47 | 30.66 | 5,033,985 | -0.08(-0.25%) |
Dec 13, 2022 | 30.79 | 31.07 | 30.61 | 30.74 | 7,042,209 | +0.36(+1.17%) |
Dec 12, 2022 | 30.22 | 30.39 | 30.11 | 30.39 | 23,095,134 | +0.17(+0.56%) |
Dec 09, 2022 | 30.12 | 30.48 | 30.12 | 30.22 | 2,910,565 | -0.08(-0.25%) |
Dec 08, 2022 | 30.64 | 30.66 | 30.15 | 30.29 | 2,760,192 | -0.02(-0.08%) |
Dec 07, 2022 | 30.42 | 30.66 | 30.24 | 30.32 | 3,128,614 | -0.10(-0.33%) |
Dec 06, 2022 | 30.72 | 30.95 | 30.27 | 30.42 | 3,512,053 | -0.41(-1.33%) |
Dec 05, 2022 | 31.41 | 31.53 | 30.77 | 30.83 | 3,321,723 | -0.53(-1.70%) |
Dec 02, 2022 | 31.44 | 31.61 | 31.19 | 31.36 | 3,937,321 | -0.27(-0.85%) |
Dec 01, 2022 | 32.07 | 32.13 | 31.56 | 31.63 | 4,300,744 | -0.25(-0.80%) |
Nov 30, 2022 | 31.91 | 32.25 | 31.41 | 31.88 | 6,169,215 | +0.33(+1.05%) |
Nov 29, 2022 | 31.90 | 31.98 | 31.54 | 31.55 | 4,412,343 | -0.26(-0.83%) |
Nov 28, 2022 | 31.89 | 32.18 | 31.72 | 31.81 | 2,976,199 | -0.42(-1.29%) |
Nov 25, 2022 | 32.11 | 32.53 | 32.10 | 32.23 | 1,737,606 | +0.22(+0.70%) |
Nov 23, 2022 | 31.57 | 32.04 | 31.51 | 32.01 | 3,698,211 | +0.34(+1.07%) |
Nov 22, 2022 | 31.28 | 31.85 | 31.28 | 31.67 | 4,248,382 | +0.63(+2.01%) |
Nov 21, 2022 | 30.86 | 31.07 | 30.58 | 31.04 | 3,682,700 | -0.12(-0.37%) |
Nov 18, 2022 | 30.97 | 31.18 | 30.89 | 31.16 | 2,673,010 | +0.02(+0.07%) |
Nov 17, 2022 | 30.86 | 31.20 | 30.81 | 31.14 | 3,615,156 | -0.08(-0.27%) |
Nov 16, 2022 | 31.18 | 31.36 | 31.07 | 31.22 | 3,829,516 | +0.05(+0.15%) |
Nov 15, 2022 | 31.45 | 31.45 | 31.04 | 31.17 | 3,895,443 | +0.16(+0.52%) |
Nov 14, 2022 | 31.84 | 31.85 | 30.95 | 31.01 | 12,157,999 | -0.12(-0.38%) |
Nov 11, 2022 | 30.75 | 31.27 | 30.66 | 31.13 | 10,267,618 | +0.68(+2.22%) |
Nov 10, 2022 | 29.80 | 30.50 | 29.75 | 30.45 | 3,806,720 | +1.22(+4.18%) |
Nov 09, 2022 | 29.78 | 29.94 | 29.16 | 29.23 | 3,987,443 | -0.65(-2.17%) |
Nov 08, 2022 | 29.71 | 29.94 | 29.43 | 29.88 | 4,721,684 | +0.16(+0.53%) |
Nov 07, 2022 | 29.89 | 29.89 | 29.45 | 29.72 | 10,457,358 | -0.20(-0.67%) |
Nov 04, 2022 | 29.78 | 30.35 | 29.55 | 29.92 | 5,703,847 | +0.89(+3.05%) |
Nov 03, 2022 | 28.51 | 29.24 | 28.38 | 29.04 | 4,045,388 | +0.23(+0.80%) |
Nov 02, 2022 | 29.05 | 28.78 | 28.81 | 4,128,961 | -0.16(-0.57%) | |
Nov 01, 2022 | 29.51 | 29.63 | 28.94 | 28.97 | 10,783,972 | -0.02(-0.08%) |
Oct 31, 2022 | 28.88 | 29.17 | 28.76 | 28.99 | 3,796,708 | -0.07(-0.26%) |
Oct 28, 2022 | 29.03 | 29.14 | 28.80 | 29.07 | 4,367,583 | +0.00(+0.00%) |
Oct 27, 2022 | 29.09 | 29.41 | 28.93 | 29.07 | 3,902,989 | +0.31(+1.09%) |
Oct 26, 2022 | 28.55 | 29.00 | 28.47 | 28.76 | 4,083,123 | +0.37(+1.31%) |
Oct 25, 2022 | 28.06 | 28.41 | 27.89 | 28.38 | 3,279,941 | +0.33(+1.17%) |
Oct 24, 2022 | 28.20 | 28.38 | 28.01 | 28.06 | 3,066,391 | -0.14(-0.50%) |
Oct 21, 2022 | 27.69 | 28.35 | 27.54 | 28.20 | 4,089,341 | +0.53(+1.91%) |
Oct 20, 2022 | 27.95 | 28.12 | 27.54 | 27.67 | 3,424,721 | -0.09(-0.32%) |
Oct 19, 2022 | 27.77 | 27.88 | 27.53 | 27.76 | 3,037,012 | -0.04(-0.13%) |
Oct 18, 2022 | 27.85 | 28.04 | 27.36 | 27.80 | 5,658,820 | +0.22(+0.81%) |
Oct 17, 2022 | 27.17 | 27.82 | 27.09 | 27.57 | 4,217,544 | +0.79(+2.95%) |
Oct 14, 2022 | 27.69 | 27.80 | 26.72 | 26.78 | 4,962,279 | -0.86(-3.10%) |
Oct 13, 2022 | 26.14 | 27.78 | 26.07 | 27.64 | 8,130,549 | +1.12(+4.24%) |
Oct 12, 2022 | 26.66 | 26.76 | 26.48 | 26.51 | 4,638,473 | -0.31(-1.14%) |
Oct 11, 2022 | 26.97 | 27.24 | 26.72 | 26.82 | 6,072,726 | -0.28(-1.04%) |
Oct 10, 2022 | 27.69 | 27.87 | 27.09 | 27.10 | 4,177,207 | -0.48(-1.73%) |
Oct 07, 2022 | 27.69 | 27.94 | 27.42 | 27.58 | 6,153,206 | -0.10(-0.38%) |
Oct 06, 2022 | 28.74 | 28.75 | 27.52 | 27.68 | 7,722,696 | -1.30(-4.47%) |
Oct 05, 2022 | 29.05 | 29.28 | 28.58 | 28.98 | 4,714,631 | -0.36(-1.24%) |
Oct 04, 2022 | 28.99 | 29.48 | 28.98 | 29.34 | 5,469,468 | +0.72(+2.52%) |
Oct 03, 2022 | 28.26 | 28.85 | 28.14 | 28.62 | 6,440,671 | +1.00(+3.64%) |
Sep 30, 2022 | 28.03 | 28.25 | 27.58 | 27.62 | 4,699,377 | -0.45(-1.59%) |
Sep 29, 2022 | 28.49 | 28.49 | 27.79 | 28.06 | 5,160,651 | -0.58(-2.03%) |
Sep 28, 2022 | 28.01 | 28.73 | 27.79 | 28.64 | 5,947,930 | +0.72(+2.59%) |
Sep 27, 2022 | 27.97 | 28.28 | 27.73 | 27.92 | 5,601,041 | +0.22(+0.81%) |
Sep 26, 2022 | 28.12 | 28.33 | 27.49 | 27.70 | 8,591,990 | -0.61(-2.16%) |
Sep 23, 2022 | 29.28 | 29.33 | 28.24 | 28.31 | 8,618,268 | -1.52(-5.09%) |
Sep 22, 2022 | 30.11 | 30.19 | 29.75 | 29.83 | 3,221,304 | -0.05(-0.17%) |
Sep 21, 2022 | 30.51 | 30.56 | 29.88 | 29.88 | 3,487,614 | -0.42(-1.40%) |
Sep 20, 2022 | 30.55 | 30.62 | 30.02 | 30.30 | 3,516,193 | -0.48(-1.55%) |
Sep 19, 2022 | 30.06 | 30.79 | 29.99 | 30.78 | 2,975,491 | +0.27(+0.88%) |
Sep 16, 2022 | 30.82 | 30.84 | 30.28 | 30.51 | 4,074,291 | -0.66(-2.10%) |
Sep 15, 2022 | 31.22 | 31.37 | 31.01 | 31.17 | 3,742,413 | -0.25(-0.78%) |
Sep 14, 2022 | 31.34 | 31.84 | 31.27 | 31.41 | 3,595,787 | +0.16(+0.52%) |
Sep 13, 2022 | 31.54 | 31.69 | 31.10 | 31.25 | 3,959,961 | -0.71(-2.21%) |
Sep 12, 2022 | 31.47 | 32.03 | 31.47 | 31.96 | 3,902,105 | +0.83(+2.65%) |
Sep 09, 2022 | 31.01 | 31.19 | 30.90 | 31.13 | 2,843,767 | +0.51(+1.68%) |
Sep 08, 2022 | 30.55 | 30.66 | 30.23 | 30.62 | 3,696,700 | -0.04(-0.12%) |
Sep 07, 2022 | 30.04 | 30.67 | 29.95 | 30.65 | 2,845,391 | +0.26(+0.86%) |
Sep 06, 2022 | 30.85 | 30.99 | 30.34 | 30.39 | 3,893,970 | -0.38(-1.23%) |
Sep 02, 2022 | 30.91 | 31.14 | 30.59 | 30.77 | 5,912,610 | +0.25(+0.80%) |
Sep 01, 2022 | 30.52 | 30.59 | 30.22 | 30.53 | 6,068,107 | -0.16(-0.51%) |
Aug 31, 2022 | 31.43 | 31.44 | 30.68 | 30.68 | 7,304,034 | -1.06(-3.33%) |
Aug 30, 2022 | 32.58 | 32.58 | 31.71 | 31.74 | 3,926,368 | -0.96(-2.94%) |
Aug 29, 2022 | 32.43 | 32.82 | 32.30 | 32.70 | 2,860,904 | +0.27(+0.83%) |
Aug 26, 2022 | 33.13 | 33.16 | 32.40 | 32.43 | 3,329,070 | -0.60(-1.83%) |
Aug 25, 2022 | 32.98 | 33.06 | 32.77 | 33.04 | 2,701,584 | +0.20(+0.61%) |
Aug 24, 2022 | 32.48 | 32.91 | 32.47 | 32.83 | 3,001,389 | +0.29(+0.89%) |
Aug 23, 2022 | 32.21 | 32.60 | 32.07 | 32.54 | 3,135,427 | +0.56(+1.75%) |
Aug 22, 2022 | 32.07 | 32.13 | 31.83 | 31.99 | 2,978,828 | -0.23(-0.72%) |
Aug 19, 2022 | 32.19 | 32.27 | 31.96 | 32.22 | 2,263,718 | -0.04(-0.12%) |
Aug 18, 2022 | 32.08 | 32.36 | 31.99 | 32.25 | 3,885,088 | +0.39(+1.24%) |
Aug 17, 2022 | 32.01 | 32.01 | 31.76 | 31.86 | 3,024,305 | -0.29(-0.90%) |
Aug 16, 2022 | 31.83 | 32.19 | 31.78 | 32.15 | 3,997,695 | +0.35(+1.10%) |
Aug 15, 2022 | 31.77 | 31.93 | 31.58 | 31.80 | 3,947,991 | -0.59(-1.82%) |
Aug 12, 2022 | 32.44 | 32.50 | 32.19 | 32.39 | 8,266,124 | +0.56(+1.77%) |
Aug 11, 2022 | 31.77 | 32.04 | 31.70 | 31.83 | 8,738,971 | +0.29(+0.91%) |
Aug 10, 2022 | 31.45 | 31.70 | 31.31 | 31.54 | 3,467,237 | +0.33(+1.06%) |
Aug 09, 2022 | 31.36 | 31.50 | 31.13 | 31.21 | 3,304,938 | +0.01(+0.02%) |
Aug 08, 2022 | 30.97 | 31.29 | 30.93 | 31.20 | 3,151,468 | +0.46(+1.50%) |
Aug 05, 2022 | 30.69 | 30.81 | 30.48 | 30.74 | 5,213,428 | -0.35(-1.11%) |
Aug 04, 2022 | 31.65 | 31.69 | 31.03 | 31.08 | 4,141,877 | -0.65(-2.06%) |
Aug 03, 2022 | 31.77 | 31.82 | 31.47 | 31.74 | 3,167,566 | +0.12(+0.39%) |
Aug 02, 2022 | 32.16 | 32.21 | 31.60 | 31.62 | 4,574,877 | -0.39(-1.21%) |
Aug 01, 2022 | 31.96 | 32.08 | 31.56 | 32.00 | 3,225,646 | -0.29(-0.89%) |
Jul 29, 2022 | 32.31 | 32.49 | 31.99 | 32.29 | 3,921,228 | +0.16(+0.49%) |
Jul 28, 2022 | 32.27 | 32.27 | 31.73 | 32.13 | 3,936,096 | +0.08(+0.25%) |
Jul 27, 2022 | 31.62 | 32.18 | 31.49 | 32.06 | 4,231,972 | +0.56(+1.78%) |
Jul 26, 2022 | 31.64 | 31.80 | 31.37 | 31.49 | 4,029,155 | -0.14(-0.43%) |
Jul 25, 2022 | 31.05 | 31.65 | 30.99 | 31.63 | 3,624,222 | +0.79(+2.56%) |
Jul 22, 2022 | 30.99 | 31.18 | 30.68 | 30.84 | 2,531,323 | -0.04(-0.12%) |
Jul 21, 2022 | 30.52 | 30.90 | 30.46 | 30.88 | 3,295,635 | -0.09(-0.28%) |
Jul 20, 2022 | 30.99 | 31.03 | 30.68 | 30.96 | 3,062,319 | -0.05(-0.16%) |
Jul 19, 2022 | 30.70 | 31.08 | 30.67 | 31.01 | 4,159,048 | +0.50(+1.62%) |
Jul 18, 2022 | 30.32 | 30.75 | 30.27 | 30.52 | 3,992,605 | +0.63(+2.09%) |
Jul 15, 2022 | 29.92 | 30.03 | 29.63 | 29.89 | 3,433,239 | +0.35(+1.19%) |
Jul 14, 2022 | 29.24 | 29.57 | 28.78 | 29.54 | 5,507,050 | -0.39(-1.30%) |
Jul 13, 2022 | 29.76 | 30.13 | 29.66 | 29.93 | 5,231,680 | -0.07(-0.24%) |
Jul 12, 2022 | 29.92 | 30.15 | 29.78 | 30.00 | 3,048,813 | -0.26(-0.86%) |
Jul 11, 2022 | 30.03 | 30.32 | 29.86 | 30.26 | 3,258,622 | -0.06(-0.21%) |
Jul 08, 2022 | 30.28 | 30.51 | 30.01 | 30.32 | 3,046,118 | +0.14(+0.45%) |
Jul 07, 2022 | 30.10 | 30.29 | 29.92 | 30.19 | 4,038,261 | +0.52(+1.74%) |
Jul 06, 2022 | 29.50 | 29.87 | 29.05 | 29.67 | 4,745,599 | -0.11(-0.39%) |
Jul 05, 2022 | 30.19 | 30.20 | 29.03 | 29.78 | 5,777,185 | -0.88(-2.86%) |
Jul 01, 2022 | 30.42 | 30.73 | 30.06 | 30.66 | 3,933,042 | +0.29(+0.95%) |
Jun 30, 2022 | 30.23 | 30.41 | 29.97 | 30.37 | 4,415,726 | -0.13(-0.42%) |
Jun 29, 2022 | 30.83 | 30.86 | 30.36 | 30.50 | 4,479,853 | -0.07(-0.24%) |
Jun 28, 2022 | 30.83 | 31.00 | 30.41 | 30.57 | 4,687,798 | +0.26(+0.85%) |
Jun 27, 2022 | 30.16 | 30.51 | 30.11 | 30.32 | 4,517,819 | +0.29(+0.96%) |
Jun 24, 2022 | 29.63 | 30.13 | 29.42 | 30.03 | 4,466,775 | +0.70(+2.40%) |
Jun 23, 2022 | 29.70 | 29.82 | 29.13 | 29.32 | 6,964,150 | -0.32(-1.09%) |
Jun 22, 2022 | 29.16 | 29.87 | 28.92 | 29.65 | 5,495,192 | -0.17(-0.58%) |
Jun 21, 2022 | 29.63 | 30.05 | 29.55 | 29.82 | 5,336,480 | +0.72(+2.47%) |
Jun 17, 2022 | 29.21 | 29.44 | 28.32 | 29.10 | 11,436,904 | -0.35(-1.17%) |
Jun 16, 2022 | 30.18 | 30.19 | 29.36 | 29.45 | 7,465,326 | -1.23(-4.01%) |
Jun 15, 2022 | 30.91 | 31.07 | 30.03 | 30.68 | 6,706,933 | -0.19(-0.61%) |
Jun 14, 2022 | 31.74 | 31.80 | 30.66 | 30.86 | 8,039,432 | -0.76(-2.41%) |
Jun 13, 2022 | 32.06 | 32.16 | 31.44 | 31.62 | 7,625,582 | -1.11(-3.40%) |
Jun 10, 2022 | 33.00 | 33.00 | 32.49 | 32.74 | 4,361,912 | -0.45(-1.34%) |
Jun 09, 2022 | 33.77 | 33.80 | 33.16 | 33.18 | 4,184,457 | -0.73(-2.14%) |
Jun 08, 2022 | 34.20 | 34.26 | 33.69 | 33.91 | 3,457,045 | -0.25(-0.74%) |
Jun 07, 2022 | 33.95 | 34.21 | 33.77 | 34.16 | 3,498,798 | +0.30(+0.89%) |
Jun 06, 2022 | 33.78 | 33.97 | 33.72 | 33.86 | 3,539,189 | +0.22(+0.64%) |
Jun 03, 2022 | 33.71 | 33.90 | 33.57 | 33.64 | 3,479,673 | -0.09(-0.26%) |
Jun 02, 2022 | 33.06 | 33.81 | 32.96 | 33.73 | 4,830,378 | +0.70(+2.13%) |
Jun 01, 2022 | 33.44 | 33.52 | 32.99 | 33.03 | 8,372,147 | -0.14(-0.43%) |
May 31, 2022 | 33.36 | 33.56 | 33.09 | 33.17 | 5,641,660 | -0.04(-0.11%) |
May 27, 2022 | 33.05 | 33.38 | 33.02 | 33.20 | 7,946,166 | +0.25(+0.76%) |
May 26, 2022 | 32.46 | 33.06 | 32.44 | 32.95 | 3,946,220 | +0.54(+1.66%) |
May 25, 2022 | 32.33 | 32.55 | 32.18 | 32.41 | 3,829,111 | +0.09(+0.27%) |
May 24, 2022 | 32.34 | 32.44 | 31.82 | 32.33 | 4,949,425 | +0.05(+0.16%) |
May 23, 2022 | 32.25 | 32.62 | 32.12 | 32.28 | 3,390,118 | +0.27(+0.83%) |
May 20, 2022 | 32.13 | 32.27 | 31.51 | 32.01 | 4,854,891 | +0.07(+0.23%) |
May 19, 2022 | 31.46 | 32.16 | 31.46 | 31.94 | 5,417,493 | +0.14(+0.45%) |
May 18, 2022 | 32.32 | 32.41 | 31.65 | 31.80 | 4,654,350 | -0.47(-1.45%) |
May 17, 2022 | 32.28 | 32.37 | 32.03 | 32.26 | 4,671,922 | +0.22(+0.70%) |
May 16, 2022 | 31.62 | 32.23 | 31.54 | 32.04 | 6,164,723 | +0.57(+1.80%) |
May 13, 2022 | 31.05 | 31.67 | 30.98 | 31.47 | 7,055,107 | +0.80(+2.60%) |
May 12, 2022 | 30.42 | 30.69 | 30.20 | 30.68 | 13,066,326 | +0.77(+2.58%) |
May 11, 2022 | 30.11 | 30.65 | 29.85 | 29.90 | 11,630,242 | +0.13(+0.44%) |
May 10, 2022 | 30.40 | 30.62 | 29.42 | 29.77 | 8,332,443 | -0.30(-1.01%) |
May 09, 2022 | 31.23 | 31.23 | 29.98 | 30.08 | 9,719,338 | -1.42(-4.51%) |
May 06, 2022 | 31.62 | 31.68 | 30.72 | 31.50 | 8,152,136 | +0.59(+1.91%) |
May 05, 2022 | 31.48 | 31.59 | 30.60 | 30.91 | 7,340,140 | -0.42(-1.35%) |
May 04, 2022 | 30.74 | 31.41 | 30.53 | 31.33 | 7,176,231 | +0.92(+3.03%) |
May 03, 2022 | 30.17 | 30.71 | 30.15 | 30.41 | 5,529,480 | +0.30(+0.99%) |