Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.55 | 29.92 | 29.49 | 29.72 | 13,760,206 | -0.10(-0.33%) |
May 30, 2023 | 29.77 | 29.98 | 29.52 | 29.82 | 4,530,255 | +0.18(+0.62%) |
May 26, 2023 | 29.07 | 29.70 | 29.07 | 29.63 | 4,169,168 | +0.75(+2.59%) |
May 25, 2023 | 28.66 | 28.99 | 28.43 | 28.89 | 6,020,796 | +0.50(+1.75%) |
May 24, 2023 | 28.53 | 28.55 | 28.21 | 28.39 | 4,417,557 | -0.11(-0.38%) |
May 23, 2023 | 28.82 | 28.93 | 28.12 | 28.50 | 4,949,153 | -0.42(-1.44%) |
May 22, 2023 | 28.77 | 29.14 | 28.64 | 28.92 | 4,075,458 | +0.21(+0.74%) |
May 19, 2023 | 28.74 | 29.03 | 28.62 | 28.70 | 3,416,045 | +0.11(+0.37%) |
May 18, 2023 | 27.64 | 28.65 | 27.57 | 28.60 | 3,982,607 | +0.68(+2.44%) |
May 17, 2023 | 28.25 | 28.36 | 27.81 | 27.92 | 3,327,342 | -0.14(-0.49%) |
May 16, 2023 | 28.41 | 28.51 | 27.99 | 28.05 | 3,194,571 | -0.41(-1.43%) |
May 15, 2023 | 28.23 | 28.61 | 28.18 | 28.46 | 2,948,042 | +0.20(+0.72%) |
May 12, 2023 | 28.24 | 28.49 | 28.15 | 28.26 | 2,765,899 | +0.16(+0.55%) |
May 11, 2023 | 28.12 | 28.31 | 28.03 | 28.10 | 2,600,828 | -0.15(-0.52%) |
May 10, 2023 | 28.50 | 28.68 | 28.10 | 28.25 | 3,109,433 | -0.03(-0.10%) |
May 09, 2023 | 27.94 | 28.35 | 27.87 | 28.27 | 3,934,807 | +0.19(+0.69%) |
May 08, 2023 | 28.10 | 28.18 | 27.96 | 28.08 | 3,087,012 | +0.05(+0.17%) |
May 05, 2023 | 27.83 | 28.25 | 27.66 | 28.03 | 3,739,843 | +0.41(+1.48%) |
May 04, 2023 | 27.99 | 28.17 | 27.56 | 27.62 | 3,855,802 | -0.50(-1.76%) |
May 03, 2023 | 28.41 | 28.56 | 28.10 | 28.12 | 4,300,173 | -0.23(-0.82%) |
May 02, 2023 | 28.74 | 28.96 | 28.28 | 28.35 | 4,804,820 | -0.68(-2.34%) |
May 01, 2023 | 29.38 | 29.59 | 29.01 | 29.03 | 3,018,258 | -0.26(-0.90%) |
Apr 28, 2023 | 28.76 | 29.31 | 28.70 | 29.29 | 4,446,170 | +0.55(+1.93%) |
Apr 27, 2023 | 29.27 | 29.31 | 28.55 | 28.74 | 7,334,459 | -0.45(-1.53%) |
Apr 26, 2023 | 27.79 | 29.39 | 27.69 | 29.19 | 9,034,279 | -0.91(-3.03%) |
Apr 25, 2023 | 30.23 | 30.35 | 29.91 | 30.10 | 5,887,276 | -0.26(-0.86%) |
Apr 24, 2023 | 30.37 | 30.46 | 30.04 | 30.36 | 4,356,815 | -0.06(-0.19%) |
Apr 21, 2023 | 29.84 | 30.48 | 29.74 | 30.42 | 4,957,850 | +0.44(+1.46%) |
Apr 20, 2023 | 30.44 | 30.56 | 29.81 | 29.98 | 5,843,382 | -0.87(-2.83%) |
Apr 19, 2023 | 31.69 | 31.70 | 30.71 | 30.86 | 3,772,885 | -1.34(-4.16%) |
Apr 18, 2023 | 32.72 | 32.82 | 32.10 | 32.20 | 3,948,486 | -0.42(-1.28%) |
Apr 17, 2023 | 32.88 | 33.19 | 32.41 | 32.62 | 4,404,467 | -0.41(-1.24%) |
Apr 14, 2023 | 33.04 | 33.29 | 32.74 | 33.03 | 2,031,274 | -0.10(-0.29%) |
Apr 13, 2023 | 32.94 | 33.30 | 32.78 | 33.12 | 2,863,427 | +0.32(+0.98%) |
Apr 12, 2023 | 32.81 | 32.99 | 32.68 | 32.80 | 2,316,874 | +0.12(+0.36%) |
Apr 11, 2023 | 32.69 | 32.87 | 32.57 | 32.69 | 2,603,479 | -0.27(-0.83%) |
Apr 10, 2023 | 32.56 | 33.02 | 32.47 | 32.96 | 1,959,157 | +0.22(+0.68%) |
Apr 06, 2023 | 32.69 | 32.79 | 32.31 | 32.73 | 3,361,538 | -0.60(-1.81%) |
Apr 05, 2023 | 33.20 | 33.40 | 32.99 | 33.34 | 2,156,265 | +0.17(+0.50%) |
Apr 04, 2023 | 33.44 | 33.48 | 33.09 | 33.17 | 3,020,069 | -0.28(-0.84%) |
Apr 03, 2023 | 33.18 | 33.55 | 33.14 | 33.45 | 3,139,187 | +0.01(+0.03%) |
Mar 31, 2023 | 33.09 | 33.49 | 33.05 | 33.44 | 2,666,060 | +0.37(+1.12%) |
Mar 30, 2023 | 33.21 | 33.33 | 32.82 | 33.07 | 4,127,768 | +0.65(+2.01%) |
Mar 29, 2023 | 32.24 | 32.48 | 32.10 | 32.42 | 3,589,149 | +0.40(+1.24%) |
Mar 28, 2023 | 31.79 | 32.09 | 31.59 | 32.03 | 3,261,715 | +0.16(+0.49%) |
Mar 27, 2023 | 31.88 | 32.06 | 31.59 | 31.87 | 5,064,832 | +0.12(+0.37%) |
Mar 24, 2023 | 31.16 | 31.88 | 31.05 | 31.75 | 4,203,835 | +0.54(+1.74%) |
Mar 23, 2023 | 30.60 | 31.48 | 30.53 | 31.21 | 4,938,701 | +0.69(+2.26%) |
Mar 22, 2023 | 31.28 | 31.38 | 30.51 | 30.52 | 3,008,241 | -0.71(-2.27%) |
Mar 21, 2023 | 31.29 | 31.40 | 30.90 | 31.23 | 2,902,429 | +0.15(+0.47%) |
Mar 20, 2023 | 30.52 | 31.20 | 30.48 | 31.08 | 4,053,349 | +0.64(+2.11%) |
Mar 17, 2023 | 30.66 | 30.75 | 30.24 | 30.44 | 6,760,963 | -0.24(-0.79%) |
Mar 16, 2023 | 29.69 | 30.69 | 29.69 | 30.68 | 3,032,041 | +0.86(+2.87%) |
Mar 15, 2023 | 29.99 | 30.09 | 29.59 | 29.83 | 3,902,660 | -0.53(-1.76%) |
Mar 14, 2023 | 30.18 | 30.51 | 30.07 | 30.36 | 2,852,285 | +0.54(+1.82%) |
Mar 13, 2023 | 29.70 | 30.03 | 29.46 | 29.82 | 4,210,707 | -0.11(-0.36%) |
Mar 10, 2023 | 30.12 | 30.30 | 29.79 | 29.93 | 3,076,150 | -0.25(-0.84%) |
Mar 09, 2023 | 30.51 | 30.72 | 30.16 | 30.18 | 2,268,483 | -0.23(-0.77%) |
Mar 08, 2023 | 30.37 | 30.67 | 30.15 | 30.41 | 2,912,421 | +0.10(+0.32%) |
Mar 07, 2023 | 30.61 | 30.88 | 30.25 | 30.32 | 3,828,316 | -0.13(-0.41%) |
Mar 06, 2023 | 30.03 | 30.59 | 30.00 | 30.44 | 4,684,957 | +0.63(+2.12%) |
Mar 03, 2023 | 30.08 | 30.10 | 29.79 | 29.81 | 2,711,471 | -0.05(-0.16%) |
Mar 02, 2023 | 29.54 | 29.89 | 29.46 | 29.86 | 1,838,220 | +0.19(+0.66%) |
Mar 01, 2023 | 29.95 | 30.02 | 29.59 | 29.66 | 2,524,530 | -0.24(-0.81%) |
Feb 28, 2023 | 29.77 | 30.02 | 29.68 | 29.91 | 3,561,656 | +0.10(+0.33%) |
Feb 27, 2023 | 29.95 | 30.06 | 29.66 | 29.81 | 4,426,576 | +0.13(+0.42%) |
Feb 24, 2023 | 29.95 | 30.18 | 29.48 | 29.68 | 3,223,324 | -0.68(-2.22%) |
Feb 23, 2023 | 30.39 | 30.57 | 29.94 | 30.36 | 2,857,144 | +0.18(+0.61%) |
Feb 22, 2023 | 30.35 | 30.41 | 29.94 | 30.18 | 3,668,876 | -0.17(-0.57%) |
Feb 21, 2023 | 30.25 | 30.45 | 30.07 | 30.35 | 4,175,104 | -0.10(-0.32%) |
Feb 17, 2023 | 30.44 | 30.64 | 30.22 | 30.45 | 3,216,335 | +0.03(+0.10%) |
Feb 16, 2023 | 30.21 | 30.83 | 30.21 | 30.42 | 5,188,213 | +0.01(+0.03%) |
Feb 15, 2023 | 30.16 | 30.42 | 30.00 | 30.41 | 3,918,156 | +0.15(+0.51%) |
Feb 14, 2023 | 30.06 | 30.52 | 29.90 | 30.25 | 3,417,264 | +0.07(+0.22%) |
Feb 13, 2023 | 30.06 | 30.21 | 29.91 | 30.19 | 4,806,150 | +0.15(+0.51%) |
Feb 10, 2023 | 29.79 | 30.26 | 29.74 | 30.03 | 4,880,172 | +0.15(+0.52%) |
Feb 09, 2023 | 30.22 | 30.29 | 29.79 | 29.88 | 2,941,208 | -0.09(-0.29%) |
Feb 08, 2023 | 29.97 | 30.31 | 29.85 | 29.96 | 2,383,608 | -0.15(-0.51%) |
Feb 07, 2023 | 29.66 | 30.15 | 29.46 | 30.12 | 3,627,781 | +0.41(+1.36%) |
Feb 06, 2023 | 29.50 | 29.99 | 29.47 | 29.71 | 5,275,754 | +0.07(+0.23%) |
Feb 03, 2023 | 30.14 | 30.14 | 29.47 | 29.65 | 7,783,346 | -0.69(-2.29%) |
Feb 02, 2023 | 30.20 | 30.57 | 29.81 | 30.34 | 7,032,988 | +0.44(+1.48%) |
Feb 01, 2023 | 29.29 | 29.94 | 28.64 | 29.90 | 11,741,793 | -1.26(-4.06%) |
Jan 31, 2023 | 30.87 | 31.19 | 30.55 | 31.16 | 7,588,540 | +0.16(+0.53%) |
Jan 30, 2023 | 30.73 | 31.04 | 30.49 | 31.00 | 5,421,380 | +0.12(+0.37%) |
Jan 27, 2023 | 31.00 | 31.17 | 30.84 | 30.88 | 3,319,704 | -0.30(-0.96%) |
Jan 26, 2023 | 31.04 | 31.28 | 30.78 | 31.18 | 2,002,567 | +0.33(+1.06%) |
Jan 25, 2023 | 30.63 | 30.98 | 30.46 | 30.85 | 2,776,547 | -0.03(-0.09%) |
Jan 24, 2023 | 30.43 | 31.17 | 30.23 | 30.88 | 3,414,684 | +0.15(+0.50%) |
Jan 23, 2023 | 30.52 | 30.87 | 30.44 | 30.73 | 2,339,743 | +0.38(+1.24%) |
Jan 20, 2023 | 30.25 | 30.39 | 29.35 | 30.35 | 4,558,517 | +0.01(+0.03%) |
Jan 19, 2023 | 30.81 | 30.93 | 30.33 | 30.34 | 4,503,759 | -0.59(-1.90%) |
Jan 18, 2023 | 31.14 | 31.88 | 30.90 | 30.93 | 4,747,934 | -0.06(-0.19%) |
Jan 17, 2023 | 30.79 | 31.20 | 30.79 | 30.99 | 4,099,958 | +0.17(+0.56%) |
Jan 13, 2023 | 30.25 | 30.98 | 30.24 | 30.81 | 2,375,114 | +0.24(+0.79%) |
Jan 12, 2023 | 31.00 | 31.05 | 30.49 | 30.57 | 2,402,304 | -0.45(-1.46%) |
Jan 11, 2023 | 30.74 | 31.20 | 30.68 | 31.03 | 2,241,950 | +0.32(+1.04%) |
Jan 10, 2023 | 30.73 | 30.88 | 30.56 | 30.71 | 1,903,709 | +0.00(+0.00%) |
Jan 09, 2023 | 30.88 | 31.16 | 30.65 | 30.71 | 3,452,120 | -0.12(-0.38%) |
Jan 06, 2023 | 30.37 | 30.93 | 30.18 | 30.82 | 2,092,296 | +0.75(+2.50%) |
Jan 05, 2023 | 30.63 | 30.68 | 30.04 | 30.07 | 3,158,723 | -0.64(-2.07%) |
Jan 04, 2023 | 31.60 | 31.92 | 30.33 | 30.71 | 5,369,176 | -0.68(-2.15%) |
Jan 03, 2023 | 31.10 | 31.59 | 30.90 | 31.38 | 3,174,605 | +0.55(+1.78%) |
Dec 30, 2022 | 30.67 | 30.87 | 30.58 | 30.83 | 1,820,141 | -0.07(-0.22%) |
Dec 29, 2022 | 30.39 | 30.91 | 30.39 | 30.90 | 2,203,986 | +0.65(+2.14%) |
Dec 28, 2022 | 30.70 | 30.75 | 30.21 | 30.25 | 1,478,457 | -0.41(-1.32%) |
Dec 27, 2022 | 30.62 | 30.71 | 30.39 | 30.66 | 1,705,049 | +0.11(+0.35%) |
Dec 23, 2022 | 30.30 | 30.57 | 30.10 | 30.55 | 2,091,297 | +0.27(+0.89%) |
Dec 22, 2022 | 30.40 | 30.40 | 29.90 | 30.28 | 2,630,665 | -0.35(-1.13%) |
Dec 21, 2022 | 30.87 | 30.94 | 30.56 | 30.63 | 2,314,206 | -0.03(-0.09%) |
Dec 20, 2022 | 30.53 | 30.84 | 30.52 | 30.66 | 2,845,167 | +0.11(+0.35%) |
Dec 19, 2022 | 30.56 | 30.91 | 30.41 | 30.55 | 3,697,226 | -0.11(-0.35%) |
Dec 16, 2022 | 30.68 | 30.84 | 30.36 | 30.66 | 8,554,186 | -0.49(-1.58%) |
Dec 15, 2022 | 31.57 | 31.64 | 30.91 | 31.15 | 3,535,478 | -0.76(-2.39%) |
Dec 14, 2022 | 31.93 | 32.36 | 31.62 | 31.91 | 2,758,296 | -0.05(-0.15%) |
Dec 13, 2022 | 32.70 | 32.75 | 31.52 | 31.96 | 3,913,881 | +0.08(+0.24%) |
Dec 12, 2022 | 31.23 | 31.91 | 31.14 | 31.88 | 2,829,655 | +0.65(+2.07%) |
Dec 09, 2022 | 31.31 | 31.43 | 31.08 | 31.24 | 3,152,823 | -0.07(-0.22%) |
Dec 08, 2022 | 31.31 | 31.53 | 31.08 | 31.31 | 2,880,892 | +0.46(+1.50%) |
Dec 07, 2022 | 30.85 | 31.01 | 30.62 | 30.84 | 2,892,536 | -0.17(-0.56%) |
Dec 06, 2022 | 31.37 | 31.47 | 30.71 | 31.02 | 2,429,949 | -0.37(-1.17%) |
Dec 05, 2022 | 31.44 | 31.44 | 31.14 | 31.38 | 1,801,731 | -0.32(-1.00%) |
Dec 02, 2022 | 31.42 | 31.79 | 31.11 | 31.70 | 2,775,372 | -0.06(-0.18%) |
Dec 01, 2022 | 32.10 | 32.10 | 31.62 | 31.76 | 4,167,249 | -0.31(-0.96%) |
Nov 30, 2022 | 30.47 | 32.10 | 30.38 | 32.07 | 7,708,103 | +1.52(+4.99%) |
Nov 29, 2022 | 30.61 | 30.89 | 30.39 | 30.54 | 3,526,286 | -0.04(-0.13%) |
Nov 28, 2022 | 30.45 | 30.62 | 30.25 | 30.58 | 2,927,792 | -0.11(-0.34%) |
Nov 25, 2022 | 30.68 | 30.81 | 30.60 | 30.69 | 1,343,741 | +0.28(+0.91%) |
Nov 23, 2022 | 30.87 | 31.03 | 30.30 | 30.41 | 3,481,492 | -0.49(-1.58%) |
Nov 22, 2022 | 30.67 | 31.00 | 30.65 | 30.90 | 3,493,454 | +0.35(+1.16%) |
Nov 21, 2022 | 30.13 | 30.61 | 29.98 | 30.54 | 4,562,529 | +0.29(+0.95%) |
Nov 18, 2022 | 29.67 | 30.38 | 29.53 | 30.26 | 5,265,901 | +1.02(+3.47%) |
Nov 17, 2022 | 28.29 | 29.38 | 28.27 | 29.24 | 3,740,616 | +0.56(+1.94%) |
Nov 16, 2022 | 29.04 | 29.04 | 28.66 | 28.68 | 2,916,459 | -0.51(-1.74%) |
Nov 15, 2022 | 29.30 | 29.53 | 29.00 | 29.19 | 2,841,118 | +0.21(+0.73%) |
Nov 14, 2022 | 29.11 | 29.62 | 28.96 | 28.98 | 2,601,009 | -0.25(-0.85%) |
Nov 11, 2022 | 29.38 | 29.38 | 28.93 | 29.23 | 2,279,119 | -0.01(-0.03%) |
Nov 10, 2022 | 28.73 | 29.24 | 28.50 | 29.24 | 3,537,571 | +1.50(+5.42%) |
Nov 09, 2022 | 28.54 | 28.60 | 27.63 | 27.73 | 3,839,987 | -1.05(-3.66%) |
Nov 08, 2022 | 28.70 | 29.17 | 28.44 | 28.79 | 4,999,921 | +0.21(+0.74%) |
Nov 07, 2022 | 29.00 | 29.10 | 28.48 | 28.58 | 3,708,346 | -0.29(-1.00%) |
Nov 04, 2022 | 29.03 | 29.37 | 28.39 | 28.87 | 3,921,198 | +0.27(+0.94%) |
Nov 03, 2022 | 28.51 | 28.77 | 28.31 | 28.60 | 2,600,291 | -0.26(-0.90%) |
Nov 02, 2022 | 29.55 | 29.99 | 28.85 | 28.86 | 5,119,791 | -0.77(-2.59%) |
Nov 01, 2022 | 29.56 | 29.80 | 29.22 | 29.62 | 3,327,388 | +0.30(+1.01%) |
Oct 31, 2022 | 29.38 | 29.52 | 29.10 | 29.33 | 3,327,563 | -0.22(-0.75%) |
Oct 28, 2022 | 29.16 | 29.58 | 28.81 | 29.55 | 3,353,085 | +0.53(+1.82%) |
Oct 27, 2022 | 29.02 | 29.21 | 28.47 | 29.02 | 3,594,019 | +0.27(+0.93%) |
Oct 26, 2022 | 28.75 | 29.23 | 27.71 | 28.75 | 7,202,288 | +0.81(+2.88%) |
Oct 25, 2022 | 27.22 | 28.07 | 27.15 | 27.95 | 5,503,042 | +0.64(+2.35%) |
Oct 24, 2022 | 27.57 | 27.77 | 27.06 | 27.30 | 4,496,421 | -0.26(-0.94%) |
Oct 21, 2022 | 27.45 | 27.68 | 26.80 | 27.56 | 5,924,800 | +1.10(+4.17%) |
Oct 20, 2022 | 26.19 | 26.93 | 26.10 | 26.46 | 5,562,577 | +0.23(+0.88%) |
Oct 19, 2022 | 26.05 | 26.58 | 25.93 | 26.23 | 4,157,676 | -0.07(-0.26%) |
Oct 18, 2022 | 26.44 | 26.59 | 25.85 | 26.30 | 3,941,377 | +0.80(+3.12%) |
Oct 17, 2022 | 25.26 | 25.61 | 25.23 | 25.50 | 3,563,645 | +0.77(+3.10%) |
Oct 14, 2022 | 25.45 | 25.68 | 24.69 | 24.74 | 5,036,945 | -0.49(-1.94%) |
Oct 13, 2022 | 24.44 | 25.41 | 24.13 | 25.22 | 7,427,671 | +0.39(+1.58%) |
Oct 12, 2022 | 24.95 | 25.08 | 24.74 | 24.83 | 2,554,708 | +0.10(+0.39%) |
Oct 11, 2022 | 25.05 | 25.35 | 24.64 | 24.74 | 2,813,814 | -0.50(-1.98%) |
Oct 10, 2022 | 25.92 | 25.92 | 24.92 | 25.23 | 2,887,681 | -0.39(-1.53%) |
Oct 07, 2022 | 26.10 | 26.15 | 25.51 | 25.63 | 2,417,821 | -0.77(-2.90%) |
Oct 06, 2022 | 26.36 | 26.65 | 26.23 | 26.39 | 2,541,088 | -0.04(-0.14%) |
Oct 05, 2022 | 26.13 | 26.59 | 26.02 | 26.43 | 2,226,345 | -0.05(-0.18%) |
Oct 04, 2022 | 25.90 | 26.49 | 25.88 | 26.48 | 2,499,006 | +1.02(+3.99%) |
Oct 03, 2022 | 25.39 | 25.79 | 25.30 | 25.46 | 4,147,570 | +0.43(+1.72%) |
Sep 30, 2022 | 25.09 | 25.56 | 25.02 | 25.03 | 3,275,749 | +0.01(+0.04%) |
Sep 29, 2022 | 25.31 | 25.36 | 24.78 | 25.02 | 2,784,906 | -0.55(-2.14%) |
Sep 28, 2022 | 25.06 | 25.80 | 25.04 | 25.57 | 2,886,017 | +0.63(+2.54%) |
Sep 27, 2022 | 25.29 | 25.43 | 24.66 | 24.94 | 2,826,459 | +0.05(+0.19%) |
Sep 26, 2022 | 25.25 | 25.61 | 24.88 | 24.89 | 4,080,722 | -0.39(-1.55%) |
Sep 23, 2022 | 25.12 | 25.31 | 24.91 | 25.28 | 3,412,093 | +0.05(+0.19%) |
Sep 22, 2022 | 25.18 | 25.32 | 24.96 | 25.23 | 4,462,396 | -0.03(-0.11%) |
Sep 21, 2022 | 25.90 | 26.20 | 25.26 | 25.26 | 3,578,775 | -0.50(-1.93%) |
Sep 20, 2022 | 25.94 | 25.99 | 25.58 | 25.76 | 3,107,920 | -0.41(-1.57%) |
Sep 19, 2022 | 26.04 | 26.41 | 25.81 | 26.17 | 3,978,990 | -0.29(-1.09%) |
Sep 16, 2022 | 26.57 | 26.57 | 26.00 | 26.46 | 6,904,712 | -0.35(-1.32%) |
Sep 15, 2022 | 26.88 | 27.15 | 26.68 | 26.82 | 3,216,087 | -0.07(-0.25%) |
Sep 14, 2022 | 26.84 | 27.07 | 26.64 | 26.88 | 4,207,796 | +0.03(+0.11%) |
Sep 13, 2022 | 27.69 | 27.73 | 26.76 | 26.85 | 2,811,419 | -1.33(-4.73%) |
Sep 12, 2022 | 28.06 | 28.51 | 27.96 | 28.19 | 2,771,112 | +0.35(+1.27%) |
Sep 09, 2022 | 27.70 | 27.94 | 27.58 | 27.83 | 2,306,020 | +0.34(+1.22%) |
Sep 08, 2022 | 26.83 | 27.63 | 26.76 | 27.50 | 3,394,294 | +0.48(+1.77%) |
Sep 07, 2022 | 26.65 | 27.03 | 26.47 | 27.02 | 2,914,556 | +0.41(+1.55%) |
Sep 06, 2022 | 26.97 | 27.03 | 26.34 | 26.60 | 4,268,098 | -0.24(-0.89%) |
Sep 02, 2022 | 27.31 | 27.47 | 26.69 | 26.84 | 3,398,099 | -0.12(-0.46%) |
Sep 01, 2022 | 27.06 | 27.15 | 26.49 | 26.97 | 4,375,534 | -0.27(-0.99%) |
Aug 31, 2022 | 27.74 | 28.08 | 27.19 | 27.24 | 5,943,359 | -0.28(-1.01%) |
Aug 30, 2022 | 28.08 | 28.16 | 27.41 | 27.51 | 3,529,219 | -0.43(-1.53%) |
Aug 29, 2022 | 27.79 | 28.19 | 27.50 | 27.94 | 5,909,627 | -0.02(-0.07%) |
Aug 26, 2022 | 28.89 | 28.97 | 27.87 | 27.96 | 3,576,019 | -0.94(-3.26%) |
Aug 25, 2022 | 27.74 | 28.98 | 27.73 | 28.90 | 7,049,038 | +1.32(+4.79%) |
Aug 24, 2022 | 27.58 | 27.80 | 27.39 | 27.58 | 1,630,675 | -0.03(-0.10%) |
Aug 23, 2022 | 27.55 | 27.97 | 27.54 | 27.61 | 2,102,568 | +0.05(+0.17%) |
Aug 22, 2022 | 27.90 | 27.98 | 27.53 | 27.56 | 1,956,721 | -0.72(-2.56%) |
Aug 19, 2022 | 28.62 | 28.68 | 28.09 | 28.29 | 2,959,646 | -0.50(-1.75%) |
Aug 18, 2022 | 27.75 | 28.80 | 27.65 | 28.79 | 5,066,874 | +1.37(+5.00%) |
Aug 17, 2022 | 27.39 | 27.59 | 27.08 | 27.42 | 1,886,629 | -0.27(-0.96%) |
Aug 16, 2022 | 27.57 | 27.87 | 27.45 | 27.69 | 2,249,295 | +0.06(+0.21%) |
Aug 15, 2022 | 27.26 | 27.67 | 27.08 | 27.63 | 2,953,097 | +0.12(+0.45%) |
Aug 12, 2022 | 27.48 | 27.90 | 27.37 | 27.51 | 1,762,009 | +0.16(+0.59%) |
Aug 11, 2022 | 27.37 | 27.70 | 27.14 | 27.34 | 2,644,555 | +0.02(+0.07%) |
Aug 10, 2022 | 26.91 | 27.41 | 26.69 | 27.32 | 2,714,578 | +0.86(+3.24%) |
Aug 09, 2022 | 26.72 | 26.74 | 26.33 | 26.47 | 2,680,902 | -0.28(-1.03%) |
Aug 08, 2022 | 26.97 | 27.02 | 26.57 | 26.74 | 3,113,477 | +0.07(+0.25%) |
Aug 05, 2022 | 26.39 | 26.69 | 26.17 | 26.68 | 3,045,403 | +0.11(+0.43%) |
Aug 04, 2022 | 26.91 | 26.94 | 26.45 | 26.56 | 3,005,503 | -0.28(-1.03%) |
Aug 03, 2022 | 26.43 | 26.90 | 26.24 | 26.84 | 2,880,974 | +0.48(+1.80%) |
Aug 02, 2022 | 26.54 | 26.66 | 26.19 | 26.36 | 4,210,123 | -0.26(-0.97%) |
Aug 01, 2022 | 26.52 | 26.83 | 26.32 | 26.62 | 3,738,528 | -0.05(-0.18%) |
Jul 29, 2022 | 26.60 | 26.88 | 26.37 | 26.67 | 5,158,357 | +0.03(+0.11%) |
Jul 28, 2022 | 26.61 | 26.91 | 26.29 | 26.64 | 6,419,621 | +0.28(+1.05%) |
Jul 27, 2022 | 24.96 | 26.63 | 24.93 | 26.36 | 10,264,872 | -0.34(-1.28%) |
Jul 26, 2022 | 27.04 | 27.14 | 26.58 | 26.71 | 5,243,464 | -0.33(-1.23%) |
Jul 25, 2022 | 27.33 | 27.38 | 26.90 | 27.04 | 6,030,533 | -0.18(-0.66%) |
Jul 22, 2022 | 27.83 | 27.94 | 26.89 | 27.22 | 3,885,680 | -0.60(-2.15%) |
Jul 21, 2022 | 27.20 | 27.83 | 27.20 | 27.82 | 3,817,764 | +0.68(+2.49%) |
Jul 20, 2022 | 26.91 | 27.60 | 26.88 | 27.14 | 7,724,959 | -0.62(-2.23%) |
Jul 19, 2022 | 27.07 | 27.79 | 27.02 | 27.76 | 3,169,061 | +0.96(+3.59%) |
Jul 18, 2022 | 26.84 | 27.24 | 26.31 | 26.80 | 5,496,242 | -0.33(-1.23%) |
Jul 15, 2022 | 27.00 | 27.17 | 26.75 | 27.13 | 2,470,813 | +0.47(+1.75%) |
Jul 14, 2022 | 26.53 | 26.82 | 26.03 | 26.67 | 3,247,229 | +0.05(+0.18%) |
Jul 13, 2022 | 26.12 | 26.86 | 26.00 | 26.62 | 3,304,237 | -0.37(-1.37%) |
Jul 12, 2022 | 27.26 | 27.50 | 26.72 | 26.99 | 2,413,717 | -0.29(-1.05%) |
Jul 11, 2022 | 27.27 | 27.46 | 27.10 | 27.28 | 2,366,219 | -0.11(-0.42%) |
Jul 08, 2022 | 27.30 | 27.55 | 27.04 | 27.39 | 2,322,167 | +0.12(+0.45%) |
Jul 07, 2022 | 26.98 | 27.56 | 26.98 | 27.27 | 2,279,860 | +0.54(+2.03%) |
Jul 06, 2022 | 26.69 | 26.90 | 26.47 | 26.72 | 3,040,545 | +0.05(+0.18%) |
Jul 05, 2022 | 26.40 | 26.71 | 25.73 | 26.68 | 5,290,763 | -0.17(-0.64%) |
Jul 01, 2022 | 27.11 | 27.20 | 26.48 | 26.85 | 3,147,259 | -0.27(-0.98%) |
Jun 30, 2022 | 27.10 | 27.42 | 26.93 | 27.11 | 3,753,446 | -0.28(-1.01%) |
Jun 29, 2022 | 27.27 | 27.45 | 26.91 | 27.39 | 2,532,210 | +0.11(+0.42%) |
Jun 28, 2022 | 27.94 | 28.09 | 27.24 | 27.28 | 2,593,335 | -0.48(-1.71%) |
Jun 27, 2022 | 27.74 | 27.90 | 27.45 | 27.75 | 2,485,345 | +0.02(+0.07%) |
Jun 24, 2022 | 27.11 | 27.78 | 27.11 | 27.73 | 3,848,467 | +0.88(+3.30%) |
Jun 23, 2022 | 26.83 | 27.03 | 26.57 | 26.85 | 3,983,879 | +0.06(+0.21%) |
Jun 22, 2022 | 26.72 | 26.92 | 26.45 | 26.79 | 3,064,086 | -0.22(-0.81%) |
Jun 21, 2022 | 26.74 | 27.14 | 26.62 | 27.01 | 3,742,206 | +0.72(+2.75%) |
Jun 17, 2022 | 26.23 | 26.47 | 25.80 | 26.29 | 7,200,282 | -0.02(-0.07%) |
Jun 16, 2022 | 26.64 | 26.64 | 26.03 | 26.31 | 3,473,604 | -0.88(-3.25%) |
Jun 15, 2022 | 27.12 | 27.53 | 26.72 | 27.19 | 3,524,072 | +0.25(+0.92%) |
Jun 14, 2022 | 26.91 | 27.54 | 26.70 | 26.94 | 3,852,938 | +0.24(+0.89%) |
Jun 13, 2022 | 26.92 | 27.06 | 26.55 | 26.71 | 3,639,232 | -0.70(-2.57%) |
Jun 10, 2022 | 27.67 | 27.73 | 27.23 | 27.41 | 4,273,829 | -0.73(-2.60%) |
Jun 09, 2022 | 28.68 | 28.78 | 28.13 | 28.14 | 3,231,511 | -0.64(-2.21%) |
Jun 08, 2022 | 29.11 | 29.23 | 28.77 | 28.78 | 2,684,822 | -0.61(-2.07%) |
Jun 07, 2022 | 28.98 | 29.43 | 28.85 | 29.39 | 1,789,302 | +0.18(+0.62%) |
Jun 06, 2022 | 29.58 | 29.72 | 29.08 | 29.21 | 1,970,445 | -0.10(-0.32%) |
Jun 03, 2022 | 29.45 | 29.55 | 29.11 | 29.30 | 2,552,720 | -0.35(-1.19%) |
Jun 02, 2022 | 29.10 | 29.67 | 28.79 | 29.66 | 2,328,386 | +0.40(+1.37%) |