Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 30.54 | 30.54 | 30.00 | 30.25 | 14,219,557 | -0.30(-0.97%) |
May 30, 2023 | 30.30 | 30.69 | 29.98 | 30.55 | 9,205,569 | +0.27(+0.88%) |
May 26, 2023 | 30.39 | 30.47 | 30.10 | 30.28 | 12,511,137 | -0.11(-0.36%) |
May 25, 2023 | 30.17 | 30.53 | 30.02 | 30.39 | 11,994,723 | +0.03(+0.10%) |
May 24, 2023 | 30.94 | 30.96 | 30.11 | 30.36 | 16,509,463 | -0.71(-2.28%) |
May 23, 2023 | 31.14 | 31.43 | 30.93 | 31.07 | 11,391,748 | -0.29(-0.91%) |
May 22, 2023 | 32.42 | 32.50 | 30.98 | 31.35 | 14,265,509 | -0.40(-1.27%) |
May 19, 2023 | 32.00 | 32.12 | 31.45 | 31.75 | 9,937,243 | -0.08(-0.25%) |
May 18, 2023 | 31.30 | 31.86 | 31.02 | 31.83 | 10,736,404 | +0.43(+1.38%) |
May 17, 2023 | 31.22 | 31.59 | 31.16 | 31.40 | 17,028,232 | +0.27(+0.85%) |
May 16, 2023 | 31.35 | 31.41 | 31.10 | 31.13 | 7,938,299 | -0.32(-1.03%) |
May 15, 2023 | 31.31 | 31.66 | 31.25 | 31.46 | 6,957,340 | +0.19(+0.60%) |
May 12, 2023 | 31.25 | 31.49 | 31.08 | 31.27 | 7,036,496 | +0.03(+0.09%) |
May 11, 2023 | 31.20 | 31.36 | 30.94 | 31.24 | 7,048,735 | -0.02(-0.06%) |
May 10, 2023 | 31.69 | 31.77 | 30.86 | 31.26 | 10,151,207 | -0.21(-0.66%) |
May 09, 2023 | 31.14 | 31.53 | 30.90 | 31.47 | 9,240,204 | +0.14(+0.44%) |
May 08, 2023 | 31.45 | 31.69 | 31.14 | 31.33 | 9,094,728 | +0.02(+0.06%) |
May 05, 2023 | 31.03 | 31.48 | 30.88 | 31.31 | 9,018,603 | +0.54(+1.76%) |
May 04, 2023 | 30.31 | 30.83 | 30.26 | 30.77 | 12,569,553 | +0.37(+1.23%) |
May 03, 2023 | 30.61 | 30.95 | 30.37 | 30.40 | 8,699,196 | -0.14(-0.45%) |
May 02, 2023 | 30.76 | 30.80 | 30.16 | 30.53 | 10,018,871 | -0.23(-0.74%) |
May 01, 2023 | 30.12 | 31.01 | 30.11 | 30.76 | 11,491,072 | +0.65(+2.15%) |
Apr 28, 2023 | 29.85 | 30.43 | 29.81 | 30.11 | 12,247,882 | +0.25(+0.82%) |
Apr 27, 2023 | 29.68 | 30.00 | 29.41 | 29.87 | 14,411,081 | +0.25(+0.83%) |
Apr 26, 2023 | 30.05 | 30.26 | 29.50 | 29.62 | 14,365,241 | -0.75(-2.46%) |
Apr 25, 2023 | 30.52 | 30.61 | 30.14 | 30.37 | 13,862,607 | -0.47(-1.53%) |
Apr 24, 2023 | 31.25 | 31.29 | 30.64 | 30.84 | 14,918,145 | -0.43(-1.38%) |
Apr 21, 2023 | 31.35 | 31.71 | 30.86 | 31.27 | 25,501,368 | +0.99(+3.28%) |
Apr 20, 2023 | 29.95 | 30.67 | 29.95 | 30.28 | 22,293,940 | +0.25(+0.82%) |
Apr 19, 2023 | 29.77 | 30.08 | 29.71 | 30.03 | 10,018,742 | +0.15(+0.49%) |
Apr 18, 2023 | 29.92 | 30.20 | 29.81 | 29.89 | 12,944,424 | -0.04(-0.13%) |
Apr 17, 2023 | 30.07 | 30.21 | 29.74 | 29.93 | 16,611,644 | -0.03(-0.10%) |
Apr 14, 2023 | 29.97 | 30.21 | 29.72 | 29.95 | 17,020,716 | +0.06(+0.20%) |
Apr 13, 2023 | 29.68 | 29.95 | 29.43 | 29.90 | 12,008,101 | +0.26(+0.86%) |
Apr 12, 2023 | 29.91 | 29.95 | 29.58 | 29.64 | 12,070,206 | -0.15(-0.49%) |
Apr 11, 2023 | 29.56 | 29.91 | 29.56 | 29.79 | 13,704,396 | +0.31(+1.07%) |
Apr 10, 2023 | 29.32 | 29.52 | 29.25 | 29.47 | 17,015,778 | -0.03(-0.10%) |
Apr 06, 2023 | 28.83 | 29.58 | 28.65 | 29.50 | 18,694,742 | +0.72(+2.49%) |
Apr 05, 2023 | 28.96 | 29.18 | 28.67 | 28.79 | 13,271,666 | -0.22(-0.75%) |
Apr 04, 2023 | 29.43 | 29.49 | 28.85 | 29.00 | 10,930,969 | -0.33(-1.14%) |
Apr 03, 2023 | 29.25 | 29.69 | 29.22 | 29.34 | 8,426,748 | -0.09(-0.30%) |
Mar 31, 2023 | 29.09 | 29.46 | 28.95 | 29.42 | 11,539,546 | +0.43(+1.49%) |
Mar 30, 2023 | 29.26 | 29.42 | 28.88 | 28.99 | 10,839,477 | -0.09(-0.30%) |
Mar 29, 2023 | 28.82 | 29.17 | 28.82 | 29.08 | 12,085,423 | +0.47(+1.65%) |
Mar 28, 2023 | 28.28 | 28.68 | 28.24 | 28.61 | 10,875,164 | +0.35(+1.25%) |
Mar 27, 2023 | 27.94 | 28.38 | 27.79 | 28.25 | 11,673,439 | +0.49(+1.77%) |
Mar 24, 2023 | 27.30 | 27.83 | 27.12 | 27.76 | 13,969,222 | +0.17(+0.61%) |
Mar 23, 2023 | 27.86 | 28.02 | 27.50 | 27.60 | 17,971,208 | -0.21(-0.74%) |
Mar 22, 2023 | 28.85 | 28.95 | 27.77 | 27.80 | 24,511,712 | -1.01(-3.51%) |
Mar 21, 2023 | 28.93 | 29.10 | 28.53 | 28.82 | 13,692,406 | +0.14(+0.48%) |
Mar 20, 2023 | 28.48 | 28.89 | 28.46 | 28.68 | 11,993,457 | +0.27(+0.93%) |
Mar 17, 2023 | 28.82 | 28.82 | 28.25 | 28.41 | 21,867,580 | -0.41(-1.43%) |
Mar 16, 2023 | 28.25 | 28.89 | 28.14 | 28.82 | 14,252,578 | +0.34(+1.21%) |
Mar 15, 2023 | 28.58 | 28.82 | 28.20 | 28.48 | 16,098,868 | -0.28(-0.96%) |
Mar 14, 2023 | 28.82 | 29.18 | 28.30 | 28.76 | 13,611,201 | +0.20(+0.69%) |
Mar 13, 2023 | 28.65 | 29.33 | 28.50 | 28.56 | 17,906,976 | -0.42(-1.46%) |
Mar 10, 2023 | 29.25 | 29.99 | 28.90 | 28.98 | 18,924,746 | -0.27(-0.91%) |
Mar 09, 2023 | 29.93 | 29.95 | 29.18 | 29.25 | 12,515,385 | -0.50(-1.68%) |
Mar 08, 2023 | 29.26 | 29.86 | 29.25 | 29.75 | 12,750,868 | +0.57(+1.95%) |
Mar 07, 2023 | 30.07 | 30.08 | 29.16 | 29.18 | 19,561,154 | -0.84(-2.78%) |
Mar 06, 2023 | 30.60 | 30.61 | 29.95 | 30.01 | 15,306,140 | -0.60(-1.96%) |
Mar 03, 2023 | 30.85 | 30.87 | 30.46 | 30.61 | 14,858,592 | -0.13(-0.42%) |
Mar 02, 2023 | 30.15 | 30.80 | 29.93 | 30.74 | 9,833,977 | +0.41(+1.36%) |
Mar 01, 2023 | 29.87 | 30.44 | 29.83 | 30.33 | 11,005,184 | +0.36(+1.21%) |
Feb 28, 2023 | 30.22 | 30.46 | 29.91 | 29.96 | 12,828,647 | -0.28(-0.91%) |
Feb 27, 2023 | 30.78 | 31.24 | 30.11 | 30.24 | 19,185,100 | +0.13(+0.42%) |
Feb 24, 2023 | 29.76 | 30.18 | 29.58 | 30.11 | 12,915,903 | +0.10(+0.33%) |
Feb 23, 2023 | 29.68 | 30.13 | 29.54 | 30.01 | 16,863,288 | +0.65(+2.20%) |
Feb 22, 2023 | 30.02 | 30.23 | 29.14 | 29.37 | 18,739,078 | -0.59(-1.96%) |
Feb 21, 2023 | 30.30 | 30.36 | 29.93 | 29.96 | 16,527,699 | -0.61(-1.99%) |
Feb 17, 2023 | 30.37 | 30.74 | 30.16 | 30.56 | 12,656,844 | +0.10(+0.32%) |
Feb 16, 2023 | 30.56 | 30.95 | 30.44 | 30.46 | 14,716,613 | -0.55(-1.77%) |
Feb 15, 2023 | 30.57 | 31.13 | 30.34 | 31.01 | 12,046,871 | +0.23(+0.73%) |
Feb 14, 2023 | 30.85 | 31.02 | 30.21 | 30.79 | 14,086,341 | -0.19(-0.60%) |
Feb 13, 2023 | 30.62 | 31.40 | 30.62 | 30.97 | 18,402,362 | +0.06(+0.19%) |
Feb 10, 2023 | 30.40 | 31.00 | 30.23 | 30.92 | 10,988,843 | +0.43(+1.41%) |
Feb 09, 2023 | 31.46 | 31.63 | 30.45 | 30.48 | 11,084,308 | -0.80(-2.57%) |
Feb 08, 2023 | 31.54 | 31.75 | 31.21 | 31.29 | 8,481,095 | -0.33(-1.05%) |
Feb 07, 2023 | 31.16 | 31.73 | 31.02 | 31.62 | 10,518,759 | +0.23(+0.75%) |
Feb 06, 2023 | 31.42 | 31.78 | 31.30 | 31.39 | 9,253,478 | -0.22(-0.68%) |
Feb 03, 2023 | 31.72 | 32.02 | 31.55 | 31.60 | 9,892,258 | -0.36(-1.13%) |
Feb 02, 2023 | 31.04 | 32.20 | 31.00 | 31.96 | 16,161,644 | +1.03(+3.32%) |
Feb 01, 2023 | 30.13 | 31.18 | 30.10 | 30.93 | 15,922,082 | +0.66(+2.17%) |
Jan 31, 2023 | 29.50 | 30.33 | 29.44 | 30.28 | 15,740,145 | +1.02(+3.48%) |
Jan 30, 2023 | 29.27 | 29.76 | 29.09 | 29.26 | 13,946,468 | -0.20(-0.66%) |
Jan 27, 2023 | 29.51 | 30.09 | 29.27 | 29.46 | 19,844,146 | -0.07(-0.23%) |
Jan 26, 2023 | 29.96 | 30.03 | 28.78 | 29.52 | 26,105,406 | -0.88(-2.90%) |
Jan 25, 2023 | 30.82 | 30.87 | 29.63 | 30.41 | 22,704,208 | -0.79(-2.54%) |
Jan 24, 2023 | 31.07 | 31.25 | 30.41 | 31.20 | 13,274,024 | -0.19(-0.59%) |
Jan 23, 2023 | 31.43 | 31.82 | 31.11 | 31.39 | 9,520,682 | +0.04(+0.13%) |
Jan 20, 2023 | 30.85 | 31.37 | 30.61 | 31.35 | 24,560,838 | +0.45(+1.46%) |
Jan 19, 2023 | 31.30 | 31.41 | 30.87 | 30.90 | 10,235,979 | -0.67(-2.11%) |
Jan 18, 2023 | 31.89 | 32.35 | 31.55 | 31.56 | 12,143,600 | -0.36(-1.14%) |
Jan 17, 2023 | 31.89 | 32.18 | 31.58 | 31.92 | 13,627,954 | +0.18(+0.56%) |
Jan 13, 2023 | 31.59 | 31.80 | 31.41 | 31.75 | 7,617,807 | -0.07(-0.22%) |
Jan 12, 2023 | 31.76 | 32.02 | 31.58 | 31.82 | 10,792,538 | +0.04(+0.12%) |
Jan 11, 2023 | 31.91 | 31.95 | 31.38 | 31.78 | 11,225,800 | +0.05(+0.15%) |
Jan 10, 2023 | 31.23 | 31.73 | 31.23 | 31.73 | 11,413,773 | +0.25(+0.81%) |
Jan 09, 2023 | 31.52 | 31.95 | 31.39 | 31.47 | 14,993,104 | -0.05(-0.16%) |
Jan 06, 2023 | 30.46 | 31.69 | 30.45 | 31.52 | 11,028,090 | +1.25(+4.14%) |
Jan 05, 2023 | 30.46 | 30.63 | 30.16 | 30.27 | 11,908,376 | -0.36(-1.18%) |
Jan 04, 2023 | 30.37 | 30.84 | 30.26 | 30.63 | 9,745,106 | +0.39(+1.30%) |
Jan 03, 2023 | 30.44 | 30.52 | 29.92 | 30.24 | 8,506,020 | -0.10(-0.32%) |
Dec 30, 2022 | 30.38 | 30.47 | 30.09 | 30.34 | 7,484,006 | -0.25(-0.83%) |
Dec 29, 2022 | 30.42 | 30.71 | 30.34 | 30.59 | 5,660,274 | +0.39(+1.30%) |
Dec 28, 2022 | 30.59 | 30.74 | 30.20 | 30.20 | 7,788,469 | -0.39(-1.28%) |
Dec 27, 2022 | 30.66 | 30.71 | 30.40 | 30.59 | 10,367,299 | -0.01(-0.03%) |
Dec 23, 2022 | 30.40 | 30.67 | 30.22 | 30.60 | 7,000,270 | +0.27(+0.90%) |
Dec 22, 2022 | 30.31 | 30.38 | 29.89 | 30.33 | 8,603,372 | -0.24(-0.80%) |
Dec 21, 2022 | 30.44 | 30.60 | 30.26 | 30.57 | 11,717,646 | +0.48(+1.59%) |
Dec 20, 2022 | 30.44 | 30.56 | 29.90 | 30.09 | 18,290,256 | -0.44(-1.44%) |
Dec 19, 2022 | 30.97 | 31.13 | 30.23 | 30.53 | 10,858,355 | -0.46(-1.49%) |
Dec 16, 2022 | 30.79 | 31.10 | 30.43 | 30.99 | 34,696,732 | -0.12(-0.38%) |
Dec 15, 2022 | 31.60 | 31.60 | 30.79 | 31.11 | 15,110,408 | -0.88(-2.75%) |
Dec 14, 2022 | 32.03 | 32.45 | 31.76 | 31.99 | 11,946,177 | -0.07(-0.21%) |
Dec 13, 2022 | 32.56 | 32.64 | 31.70 | 32.06 | 15,846,670 | +0.51(+1.61%) |
Dec 12, 2022 | 30.85 | 31.58 | 30.75 | 31.55 | 14,404,609 | +0.78(+2.55%) |
Dec 09, 2022 | 30.89 | 30.98 | 30.68 | 30.77 | 10,756,271 | -0.10(-0.32%) |
Dec 08, 2022 | 30.39 | 30.98 | 30.38 | 30.87 | 11,988,853 | +0.60(+1.97%) |
Dec 07, 2022 | 30.51 | 30.76 | 30.22 | 30.27 | 14,880,261 | -0.24(-0.80%) |
Dec 06, 2022 | 30.74 | 30.81 | 30.09 | 30.51 | 14,612,840 | -0.19(-0.61%) |
Dec 05, 2022 | 31.15 | 31.17 | 30.63 | 30.70 | 19,267,098 | -0.69(-2.18%) |
Dec 02, 2022 | 31.44 | 31.66 | 31.08 | 31.39 | 11,415,305 | -0.62(-1.93%) |
Dec 01, 2022 | 32.19 | 32.31 | 31.71 | 32.00 | 11,537,192 | -0.01(-0.03%) |
Nov 30, 2022 | 31.61 | 32.06 | 31.05 | 32.01 | 24,690,512 | +0.51(+1.62%) |
Nov 29, 2022 | 31.22 | 31.54 | 30.86 | 31.50 | 13,697,442 | +0.56(+1.80%) |
Nov 28, 2022 | 31.15 | 31.28 | 30.82 | 30.94 | 17,336,006 | -0.31(-1.00%) |
Nov 25, 2022 | 31.51 | 31.56 | 31.22 | 31.26 | 5,980,948 | -0.05(-0.16%) |
Nov 23, 2022 | 31.16 | 31.42 | 31.05 | 31.31 | 9,904,078 | +0.15(+0.47%) |
Nov 22, 2022 | 30.77 | 31.43 | 30.75 | 31.16 | 16,091,550 | +0.62(+2.01%) |
Nov 21, 2022 | 30.02 | 30.59 | 29.70 | 30.54 | 20,395,342 | +0.40(+1.33%) |
Nov 18, 2022 | 30.39 | 30.50 | 29.79 | 30.14 | 15,726,261 | -0.07(-0.23%) |
Nov 17, 2022 | 30.11 | 30.21 | 29.74 | 30.21 | 12,523,820 | -0.28(-0.93%) |
Nov 16, 2022 | 30.50 | 30.68 | 30.30 | 30.50 | 10,260,833 | -0.07(-0.22%) |
Nov 15, 2022 | 31.38 | 31.75 | 30.15 | 30.56 | 17,256,844 | -0.48(-1.54%) |
Nov 14, 2022 | 30.92 | 31.64 | 30.79 | 31.04 | 12,604,805 | -0.14(-0.44%) |
Nov 11, 2022 | 31.01 | 31.30 | 30.60 | 31.18 | 15,049,466 | +0.70(+2.31%) |
Nov 10, 2022 | 29.77 | 30.55 | 29.52 | 30.48 | 18,771,934 | +1.75(+6.08%) |
Nov 09, 2022 | 29.02 | 29.20 | 28.66 | 28.73 | 10,804,305 | -0.54(-1.83%) |
Nov 08, 2022 | 29.26 | 29.40 | 28.75 | 29.27 | 14,914,497 | +0.02(+0.07%) |
Nov 07, 2022 | 29.10 | 29.30 | 28.96 | 29.25 | 10,169,179 | +0.32(+1.11%) |
Nov 04, 2022 | 28.51 | 29.06 | 28.51 | 28.92 | 14,206,244 | +0.61(+2.17%) |
Nov 03, 2022 | 27.58 | 28.53 | 27.45 | 28.31 | 19,855,174 | +0.46(+1.65%) |
Nov 02, 2022 | 28.39 | 29.03 | 27.84 | 27.85 | 15,662,981 | -0.53(-1.86%) |
Nov 01, 2022 | 28.63 | 28.74 | 28.21 | 28.38 | 17,194,930 | +0.01(+0.03%) |
Oct 31, 2022 | 28.57 | 28.66 | 28.27 | 28.37 | 15,918,422 | -0.16(-0.55%) |
Oct 28, 2022 | 28.34 | 28.66 | 28.17 | 28.52 | 14,529,000 | +0.40(+1.42%) |
Oct 27, 2022 | 28.24 | 28.64 | 28.08 | 28.12 | 14,444,808 | +0.04(+0.14%) |
Oct 26, 2022 | 28.39 | 28.67 | 27.98 | 28.08 | 21,598,054 | +0.01(+0.03%) |
Oct 25, 2022 | 27.56 | 28.14 | 27.50 | 28.07 | 20,142,800 | +0.59(+2.13%) |
Oct 24, 2022 | 27.09 | 27.86 | 27.08 | 27.49 | 21,586,420 | +0.61(+2.25%) |
Oct 21, 2022 | 27.08 | 27.80 | 26.32 | 26.88 | 30,091,872 | +0.45(+1.70%) |
Oct 20, 2022 | 26.67 | 27.18 | 26.15 | 26.43 | 21,427,014 | -0.82(-3.01%) |
Oct 19, 2022 | 27.35 | 27.57 | 27.04 | 27.25 | 15,823,597 | -0.48(-1.72%) |
Oct 18, 2022 | 28.00 | 28.24 | 27.45 | 27.73 | 16,809,230 | +0.25(+0.92%) |
Oct 17, 2022 | 27.20 | 27.59 | 27.17 | 27.48 | 18,193,820 | +0.82(+3.08%) |
Oct 14, 2022 | 27.19 | 27.24 | 26.54 | 26.66 | 15,860,426 | -0.19(-0.69%) |
Oct 13, 2022 | 25.54 | 27.10 | 25.19 | 26.84 | 19,039,650 | +0.83(+3.19%) |
Oct 12, 2022 | 25.94 | 26.53 | 25.87 | 26.01 | 14,099,031 | +0.14(+0.53%) |
Oct 11, 2022 | 25.85 | 26.18 | 25.72 | 25.88 | 18,511,840 | -0.08(-0.30%) |
Oct 10, 2022 | 26.29 | 26.59 | 25.94 | 25.96 | 16,455,188 | -0.18(-0.67%) |
Oct 07, 2022 | 26.44 | 26.59 | 26.00 | 26.13 | 14,841,503 | -0.58(-2.16%) |
Oct 06, 2022 | 27.13 | 27.22 | 26.68 | 26.71 | 15,536,572 | -0.45(-1.65%) |
Oct 05, 2022 | 27.11 | 27.39 | 26.77 | 27.16 | 16,419,967 | -0.29(-1.07%) |
Oct 04, 2022 | 27.12 | 27.53 | 27.12 | 27.45 | 15,910,627 | +0.68(+2.55%) |
Oct 03, 2022 | 26.39 | 26.97 | 26.27 | 26.77 | 16,426,473 | +0.76(+2.93%) |
Sep 30, 2022 | 26.51 | 26.61 | 25.98 | 26.01 | 24,728,220 | -0.54(-2.02%) |
Sep 29, 2022 | 26.71 | 26.75 | 26.14 | 26.54 | 15,803,861 | -0.43(-1.59%) |
Sep 28, 2022 | 26.27 | 27.11 | 26.22 | 26.97 | 18,753,510 | +0.40(+1.51%) |
Sep 27, 2022 | 26.80 | 27.08 | 26.26 | 26.57 | 18,932,660 | -0.20(-0.77%) |
Sep 26, 2022 | 26.90 | 27.13 | 26.58 | 26.78 | 17,670,986 | -0.24(-0.90%) |
Sep 23, 2022 | 27.86 | 27.91 | 26.83 | 27.02 | 24,528,764 | -0.87(-3.12%) |
Sep 22, 2022 | 28.29 | 28.36 | 27.83 | 27.89 | 17,574,560 | -0.56(-1.96%) |
Sep 21, 2022 | 29.00 | 29.29 | 28.44 | 28.45 | 13,096,634 | -0.32(-1.12%) |
Sep 20, 2022 | 28.77 | 28.95 | 28.38 | 28.77 | 18,071,630 | -0.40(-1.37%) |
Sep 19, 2022 | 28.62 | 29.20 | 28.56 | 29.17 | 19,855,556 | +0.38(+1.32%) |
Sep 16, 2022 | 28.70 | 29.09 | 28.21 | 28.79 | 49,678,212 | -0.66(-2.25%) |
Sep 15, 2022 | 30.55 | 30.71 | 29.32 | 29.45 | 35,613,804 | -1.03(-3.39%) |
Sep 14, 2022 | 30.44 | 30.58 | 29.70 | 30.49 | 23,601,524 | -0.32(-1.05%) |
Sep 13, 2022 | 31.52 | 31.57 | 30.68 | 30.81 | 14,501,424 | -1.25(-3.90%) |
Sep 12, 2022 | 31.97 | 32.14 | 31.71 | 32.06 | 14,209,505 | +0.21(+0.64%) |
Sep 09, 2022 | 31.58 | 31.97 | 31.52 | 31.85 | 14,179,213 | +0.41(+1.30%) |
Sep 08, 2022 | 30.98 | 31.47 | 30.88 | 31.44 | 15,748,613 | +0.31(+1.00%) |
Sep 07, 2022 | 30.74 | 31.34 | 30.65 | 31.13 | 11,732,320 | +0.39(+1.27%) |
Sep 06, 2022 | 30.50 | 31.01 | 30.41 | 30.74 | 16,543,214 | +0.24(+0.80%) |
Sep 02, 2022 | 31.19 | 31.21 | 30.32 | 30.50 | 11,201,009 | -0.36(-1.17%) |
Sep 01, 2022 | 30.76 | 30.96 | 30.47 | 30.86 | 10,749,132 | -0.04(-0.13%) |
Aug 31, 2022 | 31.14 | 31.14 | 30.64 | 30.90 | 13,997,914 | -0.02(-0.06%) |
Aug 30, 2022 | 31.76 | 31.84 | 30.78 | 30.92 | 15,927,743 | -0.93(-2.91%) |
Aug 29, 2022 | 31.64 | 32.16 | 31.54 | 31.84 | 9,670,055 | +0.09(+0.28%) |
Aug 26, 2022 | 33.01 | 33.16 | 31.71 | 31.76 | 13,887,602 | -1.31(-3.97%) |
Aug 25, 2022 | 32.99 | 33.12 | 32.76 | 33.07 | 6,969,662 | +0.35(+1.07%) |
Aug 24, 2022 | 32.63 | 32.99 | 32.58 | 32.72 | 14,007,719 | -0.01(-0.03%) |
Aug 23, 2022 | 32.65 | 32.94 | 32.51 | 32.73 | 13,344,304 | +0.07(+0.21%) |
Aug 22, 2022 | 32.51 | 32.75 | 32.48 | 32.66 | 21,381,002 | -0.26(-0.80%) |
Aug 19, 2022 | 33.18 | 33.27 | 32.87 | 32.92 | 12,776,437 | -0.51(-1.51%) |
Aug 18, 2022 | 33.68 | 33.77 | 33.31 | 33.43 | 13,964,796 | -0.13(-0.38%) |
Aug 17, 2022 | 33.28 | 33.74 | 33.02 | 33.56 | 12,507,511 | +0.04(+0.12%) |
Aug 16, 2022 | 33.09 | 33.60 | 33.07 | 33.52 | 13,114,792 | +0.29(+0.88%) |
Aug 15, 2022 | 33.38 | 33.45 | 33.00 | 33.22 | 13,556,226 | -0.20(-0.61%) |
Aug 12, 2022 | 33.33 | 33.46 | 33.20 | 33.43 | 12,208,338 | +0.18(+0.56%) |
Aug 11, 2022 | 33.22 | 33.78 | 33.20 | 33.24 | 14,778,499 | +0.10(+0.29%) |
Aug 10, 2022 | 32.32 | 33.26 | 32.27 | 33.15 | 17,296,942 | +1.35(+4.25%) |
Aug 09, 2022 | 32.08 | 32.12 | 31.76 | 31.79 | 14,530,499 | -0.15(-0.46%) |
Aug 08, 2022 | 32.50 | 32.53 | 31.91 | 31.94 | 15,092,870 | -0.28(-0.88%) |
Aug 05, 2022 | 31.67 | 32.26 | 31.67 | 32.22 | 11,790,258 | +0.27(+0.85%) |
Aug 04, 2022 | 31.87 | 32.18 | 31.68 | 31.95 | 10,963,302 | +0.32(+1.02%) |
Aug 03, 2022 | 31.35 | 31.73 | 31.25 | 31.63 | 9,420,806 | +0.34(+1.09%) |
Aug 02, 2022 | 31.77 | 31.77 | 31.28 | 31.29 | 13,707,833 | -0.44(-1.38%) |
Aug 01, 2022 | 31.09 | 31.81 | 31.04 | 31.73 | 12,072,851 | +0.26(+0.84%) |
Jul 29, 2022 | 31.01 | 31.50 | 30.84 | 31.46 | 11,844,442 | +0.60(+1.95%) |
Jul 28, 2022 | 30.97 | 31.07 | 30.65 | 30.86 | 13,710,192 | -0.12(-0.38%) |
Jul 27, 2022 | 30.31 | 31.04 | 30.28 | 30.98 | 16,726,114 | +0.65(+2.15%) |
Jul 26, 2022 | 30.42 | 30.66 | 30.29 | 30.32 | 13,357,878 | -0.18(-0.61%) |
Jul 25, 2022 | 30.12 | 30.58 | 29.99 | 30.51 | 11,160,519 | +0.45(+1.49%) |
Jul 22, 2022 | 30.00 | 30.78 | 29.98 | 30.06 | 21,602,922 | -0.10(-0.32%) |
Jul 21, 2022 | 29.46 | 30.41 | 29.26 | 30.16 | 27,710,100 | +1.23(+4.24%) |
Jul 20, 2022 | 28.71 | 29.03 | 28.60 | 28.93 | 14,717,326 | +0.01(+0.03%) |
Jul 19, 2022 | 28.40 | 28.97 | 28.31 | 28.92 | 20,158,380 | +0.87(+3.09%) |
Jul 18, 2022 | 28.11 | 28.51 | 28.03 | 28.06 | 13,795,075 | -0.03(-0.10%) |
Jul 15, 2022 | 27.96 | 28.16 | 27.80 | 28.09 | 16,311,170 | +0.66(+2.41%) |
Jul 14, 2022 | 27.10 | 27.53 | 26.86 | 27.42 | 12,810,682 | -0.05(-0.18%) |
Jul 13, 2022 | 27.31 | 27.74 | 27.21 | 27.47 | 22,876,242 | -0.18(-0.67%) |
Jul 12, 2022 | 27.80 | 27.87 | 27.39 | 27.66 | 14,961,356 | -0.42(-1.49%) |
Jul 11, 2022 | 27.98 | 28.39 | 27.92 | 28.08 | 12,303,131 | -0.14(-0.48%) |
Jul 08, 2022 | 28.44 | 28.55 | 27.82 | 28.21 | 10,049,204 | -0.24(-0.86%) |
Jul 07, 2022 | 28.17 | 28.56 | 28.05 | 28.46 | 14,339,817 | +0.34(+1.21%) |
Jul 06, 2022 | 27.93 | 28.28 | 27.81 | 28.12 | 14,094,295 | +0.37(+1.33%) |
Jul 05, 2022 | 28.21 | 28.21 | 27.34 | 27.75 | 23,712,382 | -0.81(-2.83%) |
Jul 01, 2022 | 28.31 | 28.74 | 28.05 | 28.55 | 14,268,556 | +0.27(+0.96%) |
Jun 30, 2022 | 28.16 | 28.46 | 27.81 | 28.28 | 17,206,596 | -0.06(-0.21%) |
Jun 29, 2022 | 28.50 | 28.50 | 27.93 | 28.34 | 17,866,038 | -0.02(-0.07%) |
Jun 28, 2022 | 29.02 | 29.33 | 28.30 | 28.36 | 13,485,454 | -0.18(-0.61%) |
Jun 27, 2022 | 28.80 | 28.84 | 28.28 | 28.53 | 17,059,866 | -0.24(-0.85%) |
Jun 24, 2022 | 28.06 | 28.89 | 28.05 | 28.78 | 24,930,228 | +0.84(+3.00%) |
Jun 23, 2022 | 28.27 | 28.28 | 27.68 | 27.94 | 18,945,726 | -0.12(-0.42%) |
Jun 22, 2022 | 27.97 | 28.38 | 27.74 | 28.06 | 17,596,974 | -0.16(-0.55%) |
Jun 21, 2022 | 28.50 | 28.60 | 28.18 | 28.21 | 17,480,648 | +0.06(+0.21%) |
Jun 17, 2022 | 28.13 | 28.38 | 27.90 | 28.15 | 29,608,444 | -0.12(-0.41%) |
Jun 16, 2022 | 28.15 | 28.59 | 27.99 | 28.27 | 16,978,878 | -0.36(-1.26%) |
Jun 15, 2022 | 28.88 | 29.17 | 28.20 | 28.63 | 15,834,880 | +0.08(+0.27%) |
Jun 14, 2022 | 29.02 | 29.34 | 28.33 | 28.55 | 15,301,765 | -0.12(-0.41%) |
Jun 13, 2022 | 29.05 | 29.21 | 28.56 | 28.67 | 19,210,614 | -0.82(-2.77%) |
Jun 10, 2022 | 29.93 | 30.01 | 29.31 | 29.49 | 13,578,888 | -0.85(-2.79%) |
Jun 09, 2022 | 30.80 | 31.10 | 30.32 | 30.33 | 11,435,014 | -0.62(-2.01%) |
Jun 08, 2022 | 31.40 | 31.55 | 30.82 | 30.96 | 15,223,039 | -0.73(-2.30%) |
Jun 07, 2022 | 30.80 | 31.76 | 30.56 | 31.69 | 11,593,961 | +0.41(+1.31%) |
Jun 06, 2022 | 31.41 | 31.48 | 31.01 | 31.28 | 13,057,097 | +0.03(+0.09%) |
Jun 03, 2022 | 31.52 | 31.63 | 31.20 | 31.25 | 17,525,842 | -0.47(-1.47%) |
Jun 02, 2022 | 31.20 | 31.76 | 30.93 | 31.72 | 14,219,694 | +0.57(+1.84%) |