Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 26.51 | 26.93 | 26.50 | 26.87 | 13,102,599 | +0.09(+0.35%) |
May 30, 2023 | 26.72 | 26.91 | 26.61 | 26.77 | 6,416,217 | -0.18(-0.66%) |
May 26, 2023 | 27.33 | 27.40 | 26.83 | 26.95 | 6,357,798 | -0.31(-1.13%) |
May 25, 2023 | 27.17 | 27.31 | 26.83 | 27.26 | 9,362,078 | -0.18(-0.65%) |
May 24, 2023 | 27.59 | 27.61 | 27.18 | 27.44 | 6,036,365 | -0.10(-0.37%) |
May 23, 2023 | 27.38 | 27.75 | 27.33 | 27.54 | 5,930,356 | +0.14(+0.51%) |
May 22, 2023 | 27.36 | 27.62 | 27.16 | 27.40 | 5,947,720 | -0.01(-0.03%) |
May 19, 2023 | 27.51 | 27.64 | 27.28 | 27.41 | 5,502,313 | +0.03(+0.10%) |
May 18, 2023 | 26.95 | 27.42 | 26.88 | 27.38 | 6,805,027 | +0.24(+0.90%) |
May 17, 2023 | 27.16 | 27.28 | 26.90 | 27.14 | 6,798,020 | +0.28(+1.05%) |
May 16, 2023 | 27.28 | 27.44 | 26.74 | 26.86 | 9,984,404 | -0.42(-1.55%) |
May 15, 2023 | 27.53 | 27.54 | 26.89 | 27.28 | 9,964,150 | -0.17(-0.61%) |
May 12, 2023 | 27.41 | 27.55 | 27.24 | 27.45 | 4,533,451 | +0.26(+0.97%) |
May 11, 2023 | 27.08 | 27.34 | 26.96 | 27.19 | 5,062,915 | -0.15(-0.55%) |
May 10, 2023 | 27.90 | 27.90 | 27.06 | 27.34 | 6,678,548 | -0.27(-0.98%) |
May 09, 2023 | 27.47 | 27.81 | 27.39 | 27.61 | 5,464,401 | -0.10(-0.37%) |
May 08, 2023 | 28.54 | 28.57 | 27.61 | 27.71 | 6,018,578 | -0.58(-2.05%) |
May 05, 2023 | 27.77 | 28.50 | 27.59 | 28.29 | 10,543,503 | +1.01(+3.71%) |
May 04, 2023 | 27.43 | 27.88 | 27.03 | 27.28 | 11,185,295 | +0.13(+0.48%) |
May 03, 2023 | 27.21 | 27.66 | 27.14 | 27.15 | 6,500,546 | -0.32(-1.16%) |
May 02, 2023 | 28.22 | 28.25 | 27.11 | 27.47 | 7,785,419 | -0.99(-3.49%) |
May 01, 2023 | 28.12 | 28.60 | 28.12 | 28.46 | 4,983,474 | +0.09(+0.33%) |
Apr 28, 2023 | 27.90 | 28.53 | 27.85 | 28.37 | 5,830,730 | +0.42(+1.51%) |
Apr 27, 2023 | 27.57 | 28.01 | 27.49 | 27.95 | 7,068,358 | +0.35(+1.26%) |
Apr 26, 2023 | 27.87 | 28.09 | 27.40 | 27.60 | 5,978,479 | -0.46(-1.64%) |
Apr 25, 2023 | 28.30 | 28.33 | 28.00 | 28.06 | 4,298,133 | -0.38(-1.32%) |
Apr 24, 2023 | 28.06 | 28.53 | 27.90 | 28.43 | 4,876,319 | +0.38(+1.34%) |
Apr 21, 2023 | 27.98 | 28.11 | 27.73 | 28.06 | 4,163,754 | +0.09(+0.34%) |
Apr 20, 2023 | 27.96 | 27.96 | 27.68 | 27.96 | 5,509,855 | -0.23(-0.83%) |
Apr 19, 2023 | 28.06 | 28.20 | 28.00 | 28.20 | 4,053,957 | -0.08(-0.27%) |
Apr 18, 2023 | 28.31 | 28.49 | 28.17 | 28.27 | 4,290,739 | -0.15(-0.53%) |
Apr 17, 2023 | 28.59 | 28.66 | 28.35 | 28.42 | 5,097,776 | -0.07(-0.23%) |
Apr 14, 2023 | 28.68 | 28.86 | 28.31 | 28.49 | 7,336,694 | -0.10(-0.36%) |
Apr 13, 2023 | 28.42 | 28.61 | 28.33 | 28.59 | 6,621,548 | +0.16(+0.56%) |
Apr 12, 2023 | 28.48 | 28.73 | 28.39 | 28.43 | 7,848,043 | +0.15(+0.53%) |
Apr 11, 2023 | 28.17 | 28.43 | 28.00 | 28.28 | 5,353,869 | +0.31(+1.11%) |
Apr 10, 2023 | 27.82 | 28.08 | 27.66 | 27.97 | 6,213,481 | +0.18(+0.64%) |
Apr 06, 2023 | 28.19 | 28.21 | 27.63 | 27.80 | 7,071,040 | -0.27(-0.97%) |
Apr 05, 2023 | 27.96 | 28.10 | 27.68 | 28.07 | 6,004,777 | +0.25(+0.91%) |
Apr 04, 2023 | 27.98 | 28.06 | 27.45 | 27.81 | 6,943,216 | -0.17(-0.60%) |
Apr 03, 2023 | 28.41 | 28.51 | 27.78 | 27.98 | 9,691,284 | -0.01(-0.03%) |
Mar 31, 2023 | 27.58 | 28.01 | 27.58 | 27.99 | 6,210,297 | +0.42(+1.53%) |
Mar 30, 2023 | 27.75 | 27.75 | 27.46 | 27.57 | 4,494,634 | +0.13(+0.48%) |
Mar 29, 2023 | 27.37 | 27.44 | 27.18 | 27.44 | 7,977,684 | +0.38(+1.39%) |
Mar 28, 2023 | 26.66 | 27.22 | 26.49 | 27.06 | 7,054,676 | -0.06(-0.21%) |
Mar 27, 2023 | 27.26 | 27.38 | 27.03 | 27.12 | 6,745,988 | +0.18(+0.66%) |
Mar 24, 2023 | 26.16 | 26.99 | 26.06 | 26.94 | 7,543,923 | +0.41(+1.55%) |
Mar 23, 2023 | 26.85 | 27.15 | 26.33 | 26.53 | 5,843,861 | -0.32(-1.19%) |
Mar 22, 2023 | 27.37 | 27.51 | 26.83 | 26.85 | 6,641,063 | -0.51(-1.85%) |
Mar 21, 2023 | 27.39 | 27.47 | 27.02 | 27.36 | 8,366,627 | +0.27(+1.00%) |
Mar 20, 2023 | 26.65 | 27.33 | 26.59 | 27.08 | 7,316,960 | +0.55(+2.08%) |
Mar 17, 2023 | 26.91 | 26.95 | 26.38 | 26.53 | 14,029,442 | -0.49(-1.80%) |
Mar 16, 2023 | 26.58 | 27.09 | 26.30 | 27.02 | 11,693,145 | +0.04(+0.14%) |
Mar 15, 2023 | 26.66 | 27.33 | 26.50 | 26.98 | 12,377,759 | -0.44(-1.61%) |
Mar 14, 2023 | 27.36 | 27.82 | 26.98 | 27.42 | 10,321,475 | +0.23(+0.83%) |
Mar 13, 2023 | 26.73 | 27.52 | 26.41 | 27.20 | 12,646,140 | +0.10(+0.38%) |
Mar 10, 2023 | 27.62 | 27.72 | 26.91 | 27.09 | 9,754,854 | -0.51(-1.84%) |
Mar 09, 2023 | 28.26 | 28.40 | 27.57 | 27.60 | 8,939,651 | -0.44(-1.58%) |
Mar 08, 2023 | 28.04 | 28.25 | 27.80 | 28.04 | 7,357,802 | +0.00(+0.00%) |
Mar 07, 2023 | 28.28 | 28.33 | 27.90 | 28.04 | 6,049,624 | -0.30(-1.07%) |
Mar 06, 2023 | 28.45 | 28.64 | 28.28 | 28.35 | 6,197,921 | -0.25(-0.87%) |
Mar 03, 2023 | 27.96 | 28.69 | 27.91 | 28.60 | 6,187,767 | +0.51(+1.81%) |
Mar 02, 2023 | 27.61 | 28.16 | 27.53 | 28.09 | 6,019,490 | +0.44(+1.60%) |
Mar 01, 2023 | 27.76 | 27.88 | 27.50 | 27.65 | 7,986,043 | -0.15(-0.53%) |
Feb 28, 2023 | 28.42 | 28.44 | 27.79 | 27.80 | 9,095,832 | -0.55(-1.95%) |
Feb 27, 2023 | 28.67 | 28.84 | 28.28 | 28.35 | 8,436,025 | -0.44(-1.54%) |
Feb 24, 2023 | 28.40 | 28.81 | 28.31 | 28.79 | 5,914,987 | +0.12(+0.42%) |
Feb 23, 2023 | 28.79 | 28.91 | 28.45 | 28.67 | 6,302,941 | +0.13(+0.45%) |
Feb 22, 2023 | 28.52 | 28.87 | 28.18 | 28.54 | 9,033,601 | +0.11(+0.39%) |
Feb 21, 2023 | 28.75 | 28.87 | 28.14 | 28.43 | 10,386,389 | -0.43(-1.50%) |
Feb 17, 2023 | 29.30 | 29.41 | 28.79 | 28.87 | 12,947,935 | -0.77(-2.59%) |
Feb 16, 2023 | 29.52 | 29.93 | 29.48 | 29.63 | 6,806,907 | -0.01(-0.03%) |
Feb 15, 2023 | 29.29 | 29.66 | 29.15 | 29.64 | 7,470,020 | +0.17(+0.56%) |
Feb 14, 2023 | 29.25 | 29.63 | 29.12 | 29.48 | 5,554,170 | +0.10(+0.35%) |
Feb 13, 2023 | 29.25 | 29.50 | 29.21 | 29.37 | 5,198,351 | -0.01(-0.03%) |
Feb 10, 2023 | 29.21 | 29.44 | 29.01 | 29.38 | 7,094,250 | +0.46(+1.60%) |
Feb 09, 2023 | 29.44 | 29.48 | 28.83 | 28.92 | 7,441,122 | -0.45(-1.54%) |
Feb 08, 2023 | 29.55 | 29.69 | 29.27 | 29.37 | 6,249,376 | -0.28(-0.93%) |
Feb 07, 2023 | 29.31 | 29.76 | 29.02 | 29.65 | 9,242,186 | +0.38(+1.29%) |
Feb 06, 2023 | 29.57 | 29.68 | 29.02 | 29.27 | 6,138,878 | -0.35(-1.18%) |
Feb 03, 2023 | 29.79 | 29.96 | 29.55 | 29.62 | 8,053,531 | -0.12(-0.40%) |
Feb 02, 2023 | 29.47 | 29.79 | 29.06 | 29.74 | 8,700,621 | +0.32(+1.10%) |
Feb 01, 2023 | 29.45 | 29.71 | 29.09 | 29.42 | 10,912,333 | -0.35(-1.18%) |
Jan 31, 2023 | 28.83 | 29.77 | 28.69 | 29.77 | 12,978,390 | +1.12(+3.90%) |
Jan 30, 2023 | 28.90 | 29.29 | 28.64 | 28.65 | 6,716,095 | -0.44(-1.52%) |
Jan 27, 2023 | 28.96 | 29.27 | 28.91 | 29.10 | 6,904,569 | +0.07(+0.25%) |
Jan 26, 2023 | 29.22 | 29.25 | 28.72 | 29.02 | 7,995,021 | +0.03(+0.10%) |
Jan 25, 2023 | 28.83 | 29.00 | 28.17 | 29.00 | 7,784,777 | -0.04(-0.13%) |
Jan 24, 2023 | 29.12 | 33.83 | 24.88 | 29.03 | 6,989,984 | -0.22(-0.76%) |
Jan 23, 2023 | 29.24 | 29.49 | 29.10 | 29.25 | 9,465,250 | +0.20(+0.70%) |
Jan 20, 2023 | 29.50 | 29.61 | 28.97 | 29.05 | 7,979,582 | -0.43(-1.47%) |
Jan 19, 2023 | 29.13 | 29.78 | 29.09 | 29.48 | 8,101,126 | +0.23(+0.79%) |
Jan 18, 2023 | 30.29 | 30.39 | 29.17 | 29.25 | 8,581,254 | -1.02(-3.36%) |
Jan 17, 2023 | 30.44 | 30.54 | 30.16 | 30.27 | 6,026,030 | -0.03(-0.09%) |
Jan 13, 2023 | 30.36 | 30.45 | 29.91 | 30.30 | 5,046,065 | -0.14(-0.46%) |
Jan 12, 2023 | 30.17 | 30.53 | 30.01 | 30.44 | 7,194,745 | +0.49(+1.63%) |
Jan 11, 2023 | 29.98 | 30.08 | 29.75 | 29.95 | 7,228,592 | +0.27(+0.90%) |
Jan 10, 2023 | 30.31 | 30.43 | 29.49 | 29.68 | 6,803,109 | -0.45(-1.50%) |
Jan 09, 2023 | 30.41 | 30.53 | 30.05 | 30.13 | 7,271,945 | +0.06(+0.21%) |
Jan 06, 2023 | 29.90 | 30.40 | 29.79 | 30.07 | 6,873,699 | +0.50(+1.69%) |
Jan 05, 2023 | 29.73 | 29.83 | 29.49 | 29.57 | 6,507,584 | -0.30(-1.02%) |
Jan 04, 2023 | 29.40 | 30.04 | 29.29 | 29.87 | 6,239,346 | +0.18(+0.62%) |
Jan 03, 2023 | 30.21 | 30.21 | 29.28 | 29.69 | 6,001,102 | -0.69(-2.28%) |
Dec 30, 2022 | 30.33 | 30.50 | 30.15 | 30.38 | 3,767,717 | -0.06(-0.21%) |
Dec 29, 2022 | 30.15 | 30.55 | 30.09 | 30.45 | 3,846,017 | +0.23(+0.76%) |
Dec 28, 2022 | 30.79 | 30.94 | 30.09 | 30.21 | 3,994,009 | -0.64(-2.07%) |
Dec 27, 2022 | 30.83 | 30.97 | 30.63 | 30.85 | 5,347,637 | +0.08(+0.27%) |
Dec 23, 2022 | 30.17 | 30.85 | 30.10 | 30.77 | 5,747,804 | +0.69(+2.30%) |
Dec 22, 2022 | 30.41 | 30.42 | 29.55 | 30.08 | 5,230,790 | -0.37(-1.21%) |
Dec 21, 2022 | 30.32 | 30.61 | 30.09 | 30.45 | 5,973,314 | +0.57(+1.92%) |
Dec 20, 2022 | 29.65 | 30.01 | 29.52 | 29.87 | 5,465,592 | +0.26(+0.87%) |
Dec 19, 2022 | 30.01 | 30.09 | 29.43 | 29.61 | 5,204,282 | -0.26(-0.87%) |
Dec 16, 2022 | 30.28 | 30.37 | 29.37 | 29.87 | 17,258,382 | -1.06(-3.43%) |
Dec 15, 2022 | 30.91 | 31.06 | 30.58 | 30.93 | 7,294,121 | -0.20(-0.65%) |
Dec 14, 2022 | 31.27 | 31.57 | 30.78 | 31.14 | 5,288,809 | -0.06(-0.21%) |
Dec 13, 2022 | 31.19 | 31.42 | 30.86 | 31.20 | 9,256,617 | +0.55(+1.81%) |
Dec 12, 2022 | 30.21 | 30.66 | 29.92 | 30.65 | 6,180,157 | +0.55(+1.84%) |
Dec 09, 2022 | 30.32 | 30.68 | 30.09 | 30.09 | 6,489,306 | -0.30(-0.97%) |
Dec 08, 2022 | 31.17 | 31.28 | 30.02 | 30.39 | 8,256,477 | -0.42(-1.36%) |
Dec 07, 2022 | 30.57 | 31.20 | 30.55 | 30.81 | 9,963,228 | +0.29(+0.96%) |
Dec 06, 2022 | 31.01 | 31.26 | 30.19 | 30.52 | 7,194,591 | -0.64(-2.05%) |
Dec 05, 2022 | 32.06 | 32.08 | 30.94 | 31.16 | 6,944,048 | -0.72(-2.26%) |
Dec 02, 2022 | 31.51 | 31.90 | 31.41 | 31.88 | 7,364,682 | +0.04(+0.11%) |
Dec 01, 2022 | 31.97 | 32.33 | 31.70 | 31.84 | 6,733,554 | +0.20(+0.63%) |
Nov 30, 2022 | 31.56 | 31.78 | 31.23 | 31.64 | 13,660,962 | +0.35(+1.11%) |
Nov 29, 2022 | 30.78 | 31.44 | 30.75 | 31.29 | 7,010,272 | +0.77(+2.51%) |
Nov 28, 2022 | 30.39 | 30.66 | 30.26 | 30.53 | 6,369,143 | -0.38(-1.24%) |
Nov 25, 2022 | 30.95 | 31.14 | 30.83 | 30.91 | 2,311,966 | +0.06(+0.21%) |
Nov 23, 2022 | 30.91 | 31.09 | 30.59 | 30.85 | 4,422,430 | -0.35(-1.11%) |
Nov 22, 2022 | 30.59 | 31.28 | 30.42 | 31.19 | 6,981,940 | +0.97(+3.20%) |
Nov 21, 2022 | 30.05 | 30.26 | 29.48 | 30.23 | 7,035,554 | -0.23(-0.75%) |
Nov 18, 2022 | 29.98 | 30.51 | 29.85 | 30.45 | 9,333,619 | +0.27(+0.91%) |
Nov 17, 2022 | 30.43 | 30.55 | 29.72 | 30.18 | 8,607,133 | -0.61(-1.98%) |
Nov 16, 2022 | 30.73 | 30.89 | 30.51 | 30.79 | 5,091,738 | -0.12(-0.38%) |
Nov 15, 2022 | 31.06 | 31.19 | 30.75 | 30.91 | 4,900,596 | +0.12(+0.38%) |
Nov 14, 2022 | 31.07 | 31.48 | 30.78 | 30.79 | 5,633,607 | -0.28(-0.91%) |
Nov 11, 2022 | 31.06 | 31.22 | 30.60 | 31.07 | 6,325,509 | +0.42(+1.37%) |
Nov 10, 2022 | 30.38 | 30.68 | 30.11 | 30.66 | 10,292,649 | +0.87(+2.91%) |
Nov 09, 2022 | 30.82 | 30.84 | 29.72 | 29.79 | 6,202,742 | -1.18(-3.80%) |
Nov 08, 2022 | 30.88 | 31.11 | 30.57 | 30.97 | 5,238,945 | +0.11(+0.35%) |
Nov 07, 2022 | 30.70 | 31.06 | 30.54 | 30.86 | 6,378,899 | +0.27(+0.89%) |
Nov 04, 2022 | 30.75 | 30.84 | 30.17 | 30.58 | 6,058,448 | +0.36(+1.18%) |
Nov 03, 2022 | 29.98 | 30.41 | 29.71 | 30.23 | 7,004,068 | +0.10(+0.33%) |
Nov 02, 2022 | 30.49 | 30.07 | 30.13 | 7,739,701 | -0.36(-1.20%) | |
Nov 01, 2022 | 30.35 | 30.86 | 30.15 | 30.49 | 8,223,758 | +0.65(+2.17%) |
Oct 31, 2022 | 29.66 | 30.22 | 29.59 | 29.84 | 11,484,167 | +0.05(+0.18%) |
Oct 28, 2022 | 29.94 | 29.99 | 29.38 | 29.79 | 6,667,632 | +0.16(+0.52%) |
Oct 27, 2022 | 29.73 | 29.97 | 29.56 | 29.63 | 5,665,759 | +0.32(+1.09%) |
Oct 26, 2022 | 29.25 | 29.49 | 29.05 | 29.31 | 6,179,262 | +0.27(+0.94%) |
Oct 25, 2022 | 28.27 | 29.06 | 28.20 | 29.04 | 6,371,989 | +0.68(+2.41%) |
Oct 24, 2022 | 28.87 | 28.87 | 28.24 | 28.36 | 6,193,039 | -0.38(-1.33%) |
Oct 21, 2022 | 28.24 | 28.96 | 27.98 | 28.74 | 9,725,178 | +0.57(+2.01%) |
Oct 20, 2022 | 28.48 | 28.48 | 27.86 | 28.18 | 9,911,971 | +0.02(+0.06%) |
Oct 19, 2022 | 27.73 | 28.34 | 27.65 | 28.16 | 6,523,652 | +0.40(+1.45%) |
Oct 18, 2022 | 27.53 | 28.03 | 27.43 | 27.76 | 6,842,982 | +0.44(+1.60%) |
Oct 17, 2022 | 27.19 | 27.62 | 27.06 | 27.32 | 6,677,957 | +0.50(+1.87%) |
Oct 14, 2022 | 27.75 | 27.97 | 26.78 | 26.82 | 7,620,354 | -0.91(-3.29%) |
Oct 13, 2022 | 26.42 | 27.86 | 26.41 | 27.73 | 9,119,274 | +0.96(+3.58%) |
Oct 12, 2022 | 26.97 | 27.06 | 26.64 | 26.77 | 7,247,657 | -0.36(-1.31%) |
Oct 11, 2022 | 26.63 | 27.52 | 26.48 | 27.13 | 8,249,474 | +0.36(+1.36%) |
Oct 10, 2022 | 27.26 | 27.56 | 26.65 | 26.76 | 6,110,508 | -0.40(-1.48%) |
Oct 07, 2022 | 27.45 | 27.55 | 26.91 | 27.16 | 7,862,751 | -0.29(-1.06%) |
Oct 06, 2022 | 27.51 | 27.89 | 27.33 | 27.45 | 6,526,003 | -0.32(-1.15%) |
Oct 05, 2022 | 27.86 | 28.10 | 27.33 | 27.77 | 7,796,550 | -0.23(-0.81%) |
Oct 04, 2022 | 27.28 | 28.02 | 27.15 | 28.00 | 7,125,249 | +1.17(+4.35%) |
Oct 03, 2022 | 26.91 | 27.07 | 26.70 | 26.83 | 8,375,908 | +0.73(+2.79%) |
Sep 30, 2022 | 26.25 | 26.37 | 26.02 | 26.11 | 12,048,238 | -0.30(-1.14%) |
Sep 29, 2022 | 26.52 | 26.73 | 25.94 | 26.41 | 9,899,641 | -0.41(-1.53%) |
Sep 28, 2022 | 26.14 | 26.90 | 25.97 | 26.82 | 8,680,744 | +0.79(+3.05%) |
Sep 27, 2022 | 26.41 | 26.55 | 25.80 | 26.02 | 7,988,147 | +0.11(+0.42%) |
Sep 26, 2022 | 26.40 | 26.57 | 25.86 | 25.91 | 9,919,578 | -0.67(-2.50%) |
Sep 23, 2022 | 27.67 | 27.68 | 26.28 | 26.58 | 12,264,538 | -1.83(-6.45%) |
Sep 22, 2022 | 29.03 | 29.03 | 28.40 | 28.41 | 5,381,613 | -0.28(-0.98%) |
Sep 21, 2022 | 29.41 | 29.60 | 28.69 | 28.69 | 8,937,266 | -0.33(-1.13%) |
Sep 20, 2022 | 29.08 | 29.18 | 28.59 | 29.02 | 6,835,207 | -0.21(-0.72%) |
Sep 19, 2022 | 28.36 | 29.24 | 28.23 | 29.23 | 8,213,986 | +0.34(+1.17%) |
Sep 16, 2022 | 29.74 | 29.77 | 28.56 | 28.90 | 17,086,806 | -1.04(-3.47%) |
Sep 15, 2022 | 30.07 | 30.27 | 29.83 | 29.93 | 6,648,430 | -0.57(-1.85%) |
Sep 14, 2022 | 30.21 | 30.77 | 30.00 | 30.50 | 8,246,016 | +0.60(+2.01%) |
Sep 13, 2022 | 30.54 | 30.82 | 29.76 | 29.90 | 7,288,471 | -0.98(-3.19%) |
Sep 12, 2022 | 30.18 | 30.94 | 30.10 | 30.88 | 9,380,201 | +1.00(+3.36%) |
Sep 09, 2022 | 29.55 | 30.09 | 29.52 | 29.88 | 10,171,398 | +0.70(+2.41%) |
Sep 08, 2022 | 29.46 | 29.59 | 28.80 | 29.18 | 11,837,497 | -0.79(-2.63%) |
Sep 07, 2022 | 29.62 | 30.07 | 29.34 | 29.97 | 10,150,767 | +0.11(+0.36%) |
Sep 06, 2022 | 30.54 | 30.61 | 29.74 | 29.86 | 8,129,904 | -0.50(-1.63%) |
Sep 02, 2022 | 30.74 | 30.88 | 30.22 | 30.35 | 6,997,557 | +0.13(+0.42%) |
Sep 01, 2022 | 30.33 | 30.37 | 29.78 | 30.23 | 5,557,978 | -0.41(-1.32%) |
Aug 31, 2022 | 30.43 | 30.91 | 30.32 | 30.63 | 8,247,477 | -0.26(-0.85%) |
Aug 30, 2022 | 31.34 | 31.43 | 30.75 | 30.89 | 5,772,377 | -0.83(-2.61%) |
Aug 29, 2022 | 31.51 | 32.05 | 31.28 | 31.72 | 6,559,860 | +0.19(+0.60%) |
Aug 26, 2022 | 32.04 | 32.12 | 31.51 | 31.53 | 4,489,818 | -0.51(-1.60%) |
Aug 25, 2022 | 32.05 | 32.22 | 31.79 | 32.05 | 5,174,207 | +0.02(+0.06%) |
Aug 24, 2022 | 31.81 | 32.05 | 31.54 | 32.03 | 10,544,423 | +0.41(+1.31%) |
Aug 23, 2022 | 31.60 | 32.05 | 31.48 | 31.61 | 8,536,827 | +0.39(+1.24%) |
Aug 22, 2022 | 31.33 | 31.42 | 31.01 | 31.23 | 6,487,172 | -0.22(-0.69%) |
Aug 19, 2022 | 31.64 | 31.76 | 31.38 | 31.44 | 6,532,880 | -0.28(-0.88%) |
Aug 18, 2022 | 31.21 | 31.85 | 31.18 | 31.72 | 10,126,055 | +0.85(+2.74%) |
Aug 17, 2022 | 30.82 | 31.16 | 30.55 | 30.88 | 6,852,479 | -0.02(-0.06%) |
Aug 16, 2022 | 30.40 | 31.07 | 30.40 | 30.89 | 6,708,236 | +0.62(+2.05%) |
Aug 15, 2022 | 30.07 | 30.58 | 29.71 | 30.27 | 6,943,323 | -0.48(-1.55%) |
Aug 12, 2022 | 30.51 | 30.78 | 30.21 | 30.75 | 5,551,327 | +0.20(+0.65%) |
Aug 11, 2022 | 30.12 | 30.78 | 30.10 | 30.55 | 7,484,791 | +0.83(+2.79%) |
Aug 10, 2022 | 29.78 | 29.95 | 29.34 | 29.72 | 5,552,553 | +0.17(+0.58%) |
Aug 09, 2022 | 29.50 | 29.72 | 29.40 | 29.55 | 4,774,669 | +0.34(+1.17%) |
Aug 08, 2022 | 29.00 | 29.44 | 29.00 | 29.21 | 4,887,751 | +0.21(+0.71%) |
Aug 05, 2022 | 28.40 | 29.06 | 28.27 | 29.00 | 6,079,701 | +0.28(+0.97%) |
Aug 04, 2022 | 29.19 | 29.20 | 28.63 | 28.72 | 7,893,191 | -0.65(-2.21%) |
Aug 03, 2022 | 29.95 | 29.98 | 29.11 | 29.37 | 8,133,214 | -0.21(-0.70%) |
Aug 02, 2022 | 30.74 | 30.90 | 28.99 | 29.58 | 15,097,231 | -1.03(-3.35%) |
Aug 01, 2022 | 30.40 | 30.69 | 30.00 | 30.61 | 8,236,573 | -0.08(-0.26%) |
Jul 29, 2022 | 30.76 | 30.91 | 30.44 | 30.69 | 10,159,636 | +0.28(+0.92%) |
Jul 28, 2022 | 30.61 | 30.64 | 29.94 | 30.41 | 6,218,258 | -0.01(-0.03%) |
Jul 27, 2022 | 30.24 | 30.59 | 29.79 | 30.42 | 5,973,471 | +0.23(+0.75%) |
Jul 26, 2022 | 30.40 | 30.63 | 30.09 | 30.19 | 6,343,909 | +0.08(+0.27%) |
Jul 25, 2022 | 29.31 | 30.14 | 28.99 | 30.11 | 6,256,458 | +1.00(+3.43%) |
Jul 22, 2022 | 29.41 | 29.61 | 28.89 | 29.11 | 5,465,787 | -0.06(-0.22%) |
Jul 21, 2022 | 28.52 | 29.19 | 28.27 | 29.17 | 8,976,200 | -0.08(-0.28%) |
Jul 20, 2022 | 29.08 | 29.40 | 28.78 | 29.26 | 5,950,480 | +0.14(+0.46%) |
Jul 19, 2022 | 28.71 | 29.20 | 28.71 | 29.12 | 6,201,554 | +0.40(+1.38%) |
Jul 18, 2022 | 28.65 | 28.99 | 28.59 | 28.72 | 6,747,661 | +0.48(+1.69%) |
Jul 15, 2022 | 28.51 | 28.54 | 27.88 | 28.25 | 6,109,263 | +0.21(+0.74%) |
Jul 14, 2022 | 27.19 | 28.07 | 26.96 | 28.04 | 8,621,832 | +0.01(+0.03%) |
Jul 13, 2022 | 27.36 | 28.35 | 27.36 | 28.03 | 6,368,276 | +0.17(+0.61%) |
Jul 12, 2022 | 27.94 | 28.27 | 27.62 | 27.86 | 7,947,348 | -0.73(-2.55%) |
Jul 11, 2022 | 27.95 | 28.69 | 27.85 | 28.59 | 11,087,084 | +0.40(+1.40%) |
Jul 08, 2022 | 28.23 | 28.54 | 27.96 | 28.19 | 6,269,452 | +0.13(+0.45%) |
Jul 07, 2022 | 27.25 | 28.18 | 27.25 | 28.07 | 10,892,229 | +1.31(+4.91%) |
Jul 06, 2022 | 26.90 | 27.11 | 26.15 | 26.75 | 10,170,100 | -0.40(-1.46%) |
Jul 05, 2022 | 27.67 | 27.82 | 26.33 | 27.15 | 13,402,188 | -1.02(-3.61%) |
Jul 01, 2022 | 28.18 | 28.28 | 27.39 | 28.17 | 8,836,844 | +0.07(+0.26%) |
Jun 30, 2022 | 27.97 | 28.42 | 27.88 | 28.09 | 11,634,182 | -0.27(-0.95%) |
Jun 29, 2022 | 28.88 | 28.99 | 28.19 | 28.36 | 9,555,136 | -0.21(-0.72%) |
Jun 28, 2022 | 28.12 | 28.76 | 28.09 | 28.57 | 11,207,794 | +1.04(+3.76%) |
Jun 27, 2022 | 27.32 | 27.73 | 27.20 | 27.54 | 15,173,523 | +0.49(+1.80%) |
Jun 24, 2022 | 27.64 | 27.86 | 26.95 | 27.05 | 16,427,837 | -0.32(-1.18%) |
Jun 23, 2022 | 27.64 | 27.79 | 26.99 | 27.37 | 11,700,340 | -0.14(-0.52%) |
Jun 22, 2022 | 26.96 | 27.80 | 26.83 | 27.52 | 12,184,630 | -0.32(-1.16%) |
Jun 21, 2022 | 27.30 | 28.01 | 27.16 | 27.84 | 11,879,413 | +1.07(+4.00%) |
Jun 17, 2022 | 27.28 | 27.73 | 26.12 | 26.77 | 24,035,718 | -0.64(-2.33%) |
Jun 16, 2022 | 27.98 | 28.01 | 27.13 | 27.41 | 12,327,181 | -1.17(-4.09%) |
Jun 15, 2022 | 29.19 | 29.39 | 28.04 | 28.58 | 11,245,225 | -0.53(-1.82%) |
Jun 14, 2022 | 30.25 | 30.37 | 28.71 | 29.11 | 13,251,774 | -0.70(-2.36%) |
Jun 13, 2022 | 30.64 | 30.73 | 29.63 | 29.81 | 10,788,217 | -1.59(-5.07%) |
Jun 10, 2022 | 31.70 | 31.88 | 31.15 | 31.41 | 10,983,174 | -0.63(-1.97%) |
Jun 09, 2022 | 33.22 | 33.27 | 32.04 | 32.04 | 8,393,422 | -1.33(-3.98%) |
Jun 08, 2022 | 33.60 | 33.68 | 33.01 | 33.36 | 9,550,004 | -0.29(-0.87%) |
Jun 07, 2022 | 33.22 | 33.73 | 33.22 | 33.66 | 9,267,951 | +0.36(+1.10%) |
Jun 06, 2022 | 33.51 | 33.61 | 33.22 | 33.29 | 5,435,782 | -0.09(-0.27%) |
Jun 03, 2022 | 33.63 | 33.79 | 33.28 | 33.38 | 5,249,761 | -0.20(-0.61%) |
Jun 02, 2022 | 33.15 | 33.61 | 32.94 | 33.59 | 7,038,990 | +0.28(+0.83%) |