Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 31.34 | 31.79 | 31.30 | 31.63 | 4,624,618 | +0.20(+0.63%) |
May 05, 2023 | 30.94 | 31.57 | 30.85 | 31.43 | 3,112,296 | +0.80(+2.60%) |
May 04, 2023 | 31.46 | 31.47 | 30.58 | 30.64 | 6,278,476 | -1.51(-4.71%) |
May 03, 2023 | 32.60 | 32.87 | 32.07 | 32.15 | 3,586,726 | -0.35(-1.09%) |
May 02, 2023 | 32.59 | 32.63 | 31.97 | 32.50 | 2,747,120 | -0.24(-0.72%) |
May 01, 2023 | 32.58 | 33.11 | 32.58 | 32.74 | 2,722,296 | +0.04(+0.12%) |
Apr 28, 2023 | 32.14 | 32.93 | 32.14 | 32.70 | 3,904,150 | +0.39(+1.22%) |
Apr 27, 2023 | 31.96 | 32.33 | 31.33 | 32.31 | 5,063,854 | +0.38(+1.20%) |
Apr 26, 2023 | 31.80 | 32.33 | 31.79 | 31.92 | 3,348,041 | +0.01(+0.05%) |
Apr 25, 2023 | 31.91 | 32.34 | 31.61 | 31.91 | 4,198,436 | -0.18(-0.57%) |
Apr 24, 2023 | 32.96 | 33.27 | 31.27 | 32.09 | 11,305,117 | -0.96(-2.91%) |
Apr 21, 2023 | 32.99 | 33.08 | 32.41 | 33.05 | 3,119,434 | -0.08(-0.24%) |
Apr 20, 2023 | 33.13 | 33.43 | 32.95 | 33.13 | 2,817,618 | -0.14(-0.41%) |
Apr 19, 2023 | 32.94 | 33.42 | 32.21 | 33.27 | 4,330,798 | -0.16(-0.47%) |
Apr 18, 2023 | 33.56 | 33.65 | 33.13 | 33.43 | 3,414,995 | +0.01(+0.03%) |
Apr 17, 2023 | 32.88 | 33.51 | 32.87 | 33.42 | 2,331,208 | +0.57(+1.74%) |
Apr 14, 2023 | 33.15 | 33.42 | 32.57 | 32.85 | 2,331,755 | -0.52(-1.56%) |
Apr 13, 2023 | 33.26 | 33.51 | 33.22 | 33.37 | 2,402,886 | +0.20(+0.59%) |
Apr 12, 2023 | 33.80 | 34.01 | 33.10 | 33.17 | 2,300,888 | -0.44(-1.32%) |
Apr 11, 2023 | 33.35 | 33.92 | 32.98 | 33.62 | 2,809,708 | +0.26(+0.77%) |
Apr 10, 2023 | 32.75 | 33.43 | 32.75 | 33.36 | 2,383,728 | +0.47(+1.43%) |
Apr 06, 2023 | 32.81 | 33.08 | 32.66 | 32.89 | 2,648,661 | -0.29(-0.86%) |
Apr 05, 2023 | 33.01 | 33.35 | 32.87 | 33.17 | 2,542,442 | -0.13(-0.38%) |
Apr 04, 2023 | 33.68 | 33.87 | 33.06 | 33.30 | 2,559,372 | -0.30(-0.91%) |
Apr 03, 2023 | 33.55 | 33.79 | 33.35 | 33.61 | 2,884,000 | +0.13(+0.38%) |
Mar 31, 2023 | 33.23 | 33.52 | 33.16 | 33.48 | 3,336,225 | +0.37(+1.13%) |
Mar 30, 2023 | 32.82 | 33.33 | 32.82 | 33.10 | 2,172,162 | +0.49(+1.51%) |
Mar 29, 2023 | 32.47 | 32.77 | 32.37 | 32.61 | 2,590,545 | +0.40(+1.25%) |
Mar 28, 2023 | 32.27 | 32.79 | 32.16 | 32.21 | 3,909,238 | -0.86(-2.59%) |
Mar 27, 2023 | 32.67 | 33.44 | 32.66 | 33.06 | 3,508,054 | +0.56(+1.72%) |
Mar 24, 2023 | 32.91 | 32.92 | 31.60 | 32.50 | 4,844,046 | -0.60(-1.81%) |
Mar 23, 2023 | 32.91 | 33.64 | 32.83 | 33.10 | 2,780,211 | +0.34(+1.05%) |
Mar 22, 2023 | 33.13 | 33.48 | 32.74 | 32.76 | 2,795,676 | -0.40(-1.22%) |
Mar 21, 2023 | 33.24 | 33.51 | 32.89 | 33.16 | 3,444,165 | +0.29(+0.90%) |
Mar 20, 2023 | 32.22 | 33.33 | 32.12 | 32.87 | 3,259,270 | +0.69(+2.14%) |
Mar 17, 2023 | 32.23 | 32.49 | 32.08 | 32.18 | 6,271,896 | -0.21(-0.64%) |
Mar 16, 2023 | 31.79 | 32.49 | 31.71 | 32.39 | 3,810,772 | +0.39(+1.23%) |
Mar 15, 2023 | 31.72 | 32.26 | 31.70 | 31.99 | 2,855,780 | -0.35(-1.09%) |
Mar 14, 2023 | 32.22 | 32.63 | 31.95 | 32.35 | 3,162,689 | +0.61(+1.92%) |
Mar 13, 2023 | 32.34 | 32.47 | 31.66 | 31.74 | 3,750,581 | -0.85(-2.59%) |
Mar 10, 2023 | 32.57 | 32.85 | 32.25 | 32.58 | 3,219,996 | -0.13(-0.39%) |
Mar 09, 2023 | 33.96 | 34.18 | 32.66 | 32.71 | 2,948,690 | -1.21(-3.57%) |
Mar 08, 2023 | 34.11 | 34.42 | 33.75 | 33.92 | 2,214,780 | -0.19(-0.55%) |
Mar 07, 2023 | 34.21 | 34.57 | 34.06 | 34.11 | 2,704,263 | -0.11(-0.32%) |
Mar 06, 2023 | 34.57 | 34.96 | 34.16 | 34.21 | 2,962,811 | -0.12(-0.34%) |
Mar 03, 2023 | 34.65 | 34.74 | 34.21 | 34.33 | 2,493,309 | -0.19(-0.54%) |
Mar 02, 2023 | 34.17 | 34.58 | 34.08 | 34.52 | 2,509,163 | +0.30(+0.89%) |
Mar 01, 2023 | 34.16 | 34.41 | 34.05 | 34.21 | 2,251,720 | -0.22(-0.63%) |
Feb 28, 2023 | 34.56 | 35.04 | 34.28 | 34.43 | 3,769,278 | -0.40(-1.16%) |
Feb 27, 2023 | 35.20 | 35.22 | 34.73 | 34.83 | 2,659,803 | -0.20(-0.59%) |
Feb 24, 2023 | 35.02 | 35.31 | 34.85 | 35.04 | 2,166,688 | -0.44(-1.24%) |
Feb 23, 2023 | 35.51 | 35.87 | 35.05 | 35.48 | 2,703,105 | -0.17(-0.47%) |
Feb 22, 2023 | 35.29 | 35.78 | 35.24 | 35.64 | 3,137,123 | +0.33(+0.94%) |
Feb 21, 2023 | 35.92 | 36.27 | 35.28 | 35.31 | 2,987,242 | -0.84(-2.32%) |
Feb 17, 2023 | 35.85 | 36.38 | 35.63 | 36.15 | 4,559,510 | +0.29(+0.82%) |
Feb 16, 2023 | 35.80 | 36.33 | 35.72 | 35.86 | 2,909,040 | -0.38(-1.05%) |
Feb 15, 2023 | 34.86 | 36.27 | 34.77 | 36.24 | 3,035,949 | +1.33(+3.80%) |
Feb 14, 2023 | 34.75 | 35.11 | 34.52 | 34.91 | 2,375,704 | +0.07(+0.20%) |
Feb 13, 2023 | 35.00 | 35.26 | 34.63 | 34.84 | 2,839,560 | -0.12(-0.33%) |
Feb 10, 2023 | 34.91 | 35.20 | 34.65 | 34.96 | 3,813,044 | +0.07(+0.20%) |
Feb 09, 2023 | 35.50 | 35.56 | 34.63 | 34.89 | 4,805,549 | +0.20(+0.56%) |
Feb 08, 2023 | 35.46 | 35.93 | 34.30 | 34.70 | 7,176,604 | +1.45(+4.38%) |
Feb 07, 2023 | 32.84 | 33.30 | 32.43 | 33.24 | 2,598,530 | +0.08(+0.24%) |
Feb 06, 2023 | 33.58 | 33.58 | 32.98 | 33.16 | 2,356,792 | -0.62(-1.82%) |
Feb 03, 2023 | 33.98 | 34.19 | 33.27 | 33.78 | 2,180,624 | -0.37(-1.09%) |
Feb 02, 2023 | 33.63 | 34.43 | 33.39 | 34.15 | 1,939,055 | +0.65(+1.95%) |
Feb 01, 2023 | 32.93 | 33.71 | 32.71 | 33.50 | 2,434,153 | +0.36(+1.09%) |
Jan 31, 2023 | 32.86 | 33.17 | 32.72 | 33.14 | 2,077,044 | +0.27(+0.83%) |
Jan 30, 2023 | 32.78 | 33.07 | 32.70 | 32.86 | 1,999,177 | -0.19(-0.56%) |
Jan 27, 2023 | 33.13 | 33.27 | 32.87 | 33.05 | 1,555,438 | -0.11(-0.32%) |
Jan 26, 2023 | 32.74 | 33.24 | 32.63 | 33.16 | 2,293,180 | +0.46(+1.40%) |
Jan 25, 2023 | 32.47 | 33.33 | 32.26 | 32.70 | 5,437,005 | +0.80(+2.51%) |
Jan 24, 2023 | 31.72 | 32.07 | 31.60 | 31.90 | 1,775,469 | +0.00(+0.00%) |
Jan 23, 2023 | 30.85 | 31.97 | 30.85 | 31.90 | 1,813,964 | +1.08(+3.52%) |
Jan 20, 2023 | 30.72 | 30.89 | 30.49 | 30.81 | 2,003,666 | +0.24(+0.80%) |
Jan 19, 2023 | 30.62 | 30.71 | 30.09 | 30.57 | 2,888,582 | -0.17(-0.54%) |
Jan 18, 2023 | 31.02 | 31.32 | 30.69 | 30.73 | 2,440,965 | -0.28(-0.91%) |
Jan 17, 2023 | 31.40 | 31.62 | 30.91 | 31.02 | 1,806,037 | -0.55(-1.73%) |
Jan 13, 2023 | 31.22 | 31.58 | 31.08 | 31.56 | 1,759,971 | +0.12(+0.37%) |
Jan 12, 2023 | 31.43 | 31.55 | 31.03 | 31.45 | 2,292,848 | +0.14(+0.44%) |
Jan 11, 2023 | 31.23 | 31.37 | 30.74 | 31.31 | 2,515,249 | +0.18(+0.56%) |
Jan 10, 2023 | 30.49 | 31.15 | 30.38 | 31.13 | 2,112,017 | +0.61(+1.98%) |
Jan 09, 2023 | 31.02 | 31.22 | 30.48 | 30.53 | 4,212,564 | -0.47(-1.51%) |
Jan 06, 2023 | 30.31 | 31.03 | 30.22 | 31.00 | 2,112,152 | +0.88(+2.92%) |
Jan 05, 2023 | 30.47 | 30.47 | 29.91 | 30.12 | 2,595,952 | -0.42(-1.37%) |
Jan 04, 2023 | 29.83 | 30.62 | 29.36 | 30.54 | 2,505,511 | +0.99(+3.34%) |
Jan 03, 2023 | 29.60 | 29.90 | 29.30 | 29.55 | 2,816,901 | -0.10(-0.33%) |
Dec 30, 2022 | 29.58 | 29.74 | 29.21 | 29.65 | 2,684,496 | -0.19(-0.62%) |
Dec 29, 2022 | 29.62 | 30.12 | 29.48 | 29.84 | 1,298,767 | +0.44(+1.49%) |
Dec 28, 2022 | 29.81 | 29.94 | 29.35 | 29.40 | 1,279,924 | -0.50(-1.67%) |
Dec 27, 2022 | 30.03 | 30.07 | 29.57 | 29.89 | 1,229,215 | -0.14(-0.45%) |
Dec 23, 2022 | 29.76 | 30.11 | 29.71 | 30.03 | 1,464,123 | +0.25(+0.85%) |
Dec 22, 2022 | 29.39 | 29.82 | 29.30 | 29.78 | 1,741,511 | +0.17(+0.56%) |
Dec 21, 2022 | 29.44 | 29.79 | 29.31 | 29.61 | 2,559,231 | +0.37(+1.27%) |
Dec 20, 2022 | 28.79 | 29.29 | 28.67 | 29.24 | 2,609,413 | +0.45(+1.56%) |
Dec 19, 2022 | 29.91 | 29.91 | 28.57 | 28.79 | 2,259,760 | -1.22(-4.07%) |
Dec 16, 2022 | 29.80 | 30.15 | 29.64 | 30.01 | 5,379,666 | +0.04(+0.13%) |
Dec 15, 2022 | 30.81 | 30.89 | 29.94 | 29.97 | 2,427,073 | -1.07(-3.46%) |
Dec 14, 2022 | 31.05 | 31.60 | 30.84 | 31.05 | 2,143,936 | -0.22(-0.72%) |
Dec 13, 2022 | 31.63 | 31.98 | 31.05 | 31.27 | 2,372,263 | +0.49(+1.59%) |
Dec 12, 2022 | 30.54 | 30.79 | 30.26 | 30.78 | 2,290,940 | +0.21(+0.70%) |
Dec 09, 2022 | 30.27 | 30.77 | 30.06 | 30.57 | 1,624,689 | +0.30(+1.00%) |
Dec 08, 2022 | 30.09 | 30.86 | 29.91 | 30.27 | 2,078,819 | +0.29(+0.98%) |
Dec 07, 2022 | 30.16 | 30.52 | 29.58 | 29.97 | 2,886,389 | -0.29(-0.97%) |
Dec 06, 2022 | 31.38 | 31.84 | 30.05 | 30.27 | 3,624,653 | -0.99(-3.16%) |
Dec 05, 2022 | 31.72 | 31.96 | 31.22 | 31.25 | 2,908,880 | -0.53(-1.66%) |
Dec 02, 2022 | 30.99 | 31.82 | 30.68 | 31.78 | 2,888,734 | +0.44(+1.40%) |
Dec 01, 2022 | 31.78 | 31.97 | 30.92 | 31.34 | 2,968,863 | -0.34(-1.08%) |
Nov 30, 2022 | 30.88 | 31.70 | 30.51 | 31.68 | 4,324,727 | +0.71(+2.30%) |
Nov 29, 2022 | 30.38 | 31.00 | 30.28 | 30.97 | 2,351,640 | +0.70(+2.32%) |
Nov 28, 2022 | 30.34 | 30.69 | 30.12 | 30.27 | 2,014,646 | -0.28(-0.93%) |
Nov 25, 2022 | 30.37 | 30.57 | 30.23 | 30.55 | 922,985 | +0.21(+0.68%) |
Nov 23, 2022 | 30.07 | 30.41 | 29.84 | 30.34 | 2,466,689 | +0.18(+0.58%) |
Nov 22, 2022 | 30.02 | 30.22 | 29.82 | 30.17 | 1,849,820 | +0.38(+1.28%) |
Nov 21, 2022 | 30.31 | 30.42 | 29.52 | 29.79 | 2,331,154 | -0.41(-1.36%) |
Nov 18, 2022 | 30.27 | 30.37 | 29.92 | 30.20 | 2,182,068 | +0.29(+0.98%) |
Nov 17, 2022 | 29.39 | 30.01 | 29.38 | 29.90 | 2,119,993 | +0.14(+0.46%) |
Nov 16, 2022 | 30.01 | 30.03 | 29.24 | 29.77 | 2,440,682 | -0.25(-0.85%) |
Nov 15, 2022 | 30.03 | 30.58 | 29.75 | 30.02 | 2,728,767 | +0.33(+1.12%) |
Nov 14, 2022 | 29.86 | 30.43 | 29.67 | 29.69 | 3,671,569 | -0.11(-0.36%) |
Nov 11, 2022 | 29.01 | 29.97 | 28.76 | 29.80 | 3,018,119 | +1.05(+3.67%) |
Nov 10, 2022 | 28.65 | 29.00 | 28.41 | 28.74 | 3,287,767 | +0.98(+3.52%) |
Nov 09, 2022 | 28.21 | 28.21 | 27.40 | 27.77 | 3,572,284 | -0.88(-3.07%) |
Nov 08, 2022 | 28.37 | 29.15 | 28.27 | 28.64 | 4,001,066 | +0.20(+0.69%) |
Nov 07, 2022 | 29.45 | 29.57 | 28.20 | 28.45 | 3,501,991 | -0.68(-2.35%) |
Nov 04, 2022 | 29.59 | 29.85 | 28.47 | 29.13 | 3,891,547 | -0.11(-0.37%) |
Nov 03, 2022 | 29.14 | 29.47 | 28.82 | 29.24 | 2,664,141 | -0.10(-0.33%) |
Nov 02, 2022 | 29.45 | 30.49 | 29.33 | 29.34 | 4,394,222 | -0.47(-1.57%) |
Nov 01, 2022 | 29.39 | 30.52 | 28.76 | 29.81 | 4,375,981 | +1.62(+5.75%) |
Oct 31, 2022 | 28.16 | 28.31 | 27.80 | 28.19 | 3,445,342 | +0.03(+0.10%) |
Oct 28, 2022 | 27.63 | 28.24 | 27.45 | 28.16 | 2,913,511 | +0.65(+2.38%) |
Oct 27, 2022 | 28.31 | 28.44 | 27.35 | 27.50 | 3,752,625 | -0.78(-2.76%) |
Oct 26, 2022 | 29.16 | 29.43 | 28.25 | 28.28 | 2,483,083 | -0.85(-2.92%) |
Oct 25, 2022 | 28.81 | 29.25 | 28.70 | 29.13 | 2,513,379 | +0.21(+0.74%) |
Oct 24, 2022 | 28.94 | 29.13 | 28.40 | 28.92 | 3,961,953 | +0.19(+0.65%) |
Oct 21, 2022 | 28.33 | 29.04 | 28.29 | 28.73 | 3,024,092 | +0.41(+1.45%) |
Oct 20, 2022 | 28.57 | 28.85 | 28.28 | 28.32 | 2,277,686 | -0.30(-1.06%) |
Oct 19, 2022 | 28.62 | 29.15 | 28.17 | 28.62 | 4,163,970 | +0.12(+0.41%) |
Oct 18, 2022 | 28.61 | 29.21 | 28.02 | 28.51 | 7,111,402 | +0.61(+2.17%) |
Oct 17, 2022 | 29.04 | 29.38 | 27.60 | 27.90 | 12,971,410 | -2.90(-9.41%) |
Oct 14, 2022 | 31.10 | 31.43 | 30.65 | 30.80 | 2,204,194 | -0.15(-0.47%) |
Oct 13, 2022 | 29.43 | 31.06 | 29.32 | 30.95 | 4,171,992 | +1.18(+3.97%) |
Oct 12, 2022 | 29.96 | 30.14 | 29.57 | 29.77 | 2,582,702 | -0.18(-0.59%) |
Oct 11, 2022 | 30.24 | 30.39 | 29.69 | 29.94 | 2,418,553 | -0.46(-1.51%) |
Oct 10, 2022 | 30.80 | 31.05 | 30.33 | 30.40 | 1,804,770 | -0.22(-0.73%) |
Oct 07, 2022 | 30.17 | 30.70 | 30.03 | 30.63 | 2,651,276 | +0.20(+0.64%) |
Oct 06, 2022 | 31.31 | 31.31 | 30.30 | 30.43 | 3,786,929 | -0.36(-1.17%) |
Oct 05, 2022 | 30.96 | 31.24 | 30.59 | 30.79 | 2,797,903 | -0.67(-2.14%) |
Oct 04, 2022 | 30.67 | 31.62 | 30.64 | 31.47 | 2,437,593 | +0.95(+3.10%) |
Oct 03, 2022 | 30.33 | 30.56 | 29.85 | 30.52 | 2,691,552 | +0.57(+1.89%) |
Sep 30, 2022 | 29.99 | 30.62 | 29.83 | 29.95 | 3,355,705 | +0.17(+0.56%) |
Sep 29, 2022 | 30.34 | 30.45 | 29.59 | 29.79 | 4,165,741 | -0.91(-2.96%) |
Sep 28, 2022 | 30.33 | 30.85 | 30.07 | 30.69 | 1,880,189 | +0.48(+1.58%) |
Sep 27, 2022 | 30.68 | 31.11 | 30.02 | 30.22 | 2,006,316 | -0.17(-0.55%) |
Sep 26, 2022 | 30.75 | 31.31 | 30.29 | 30.38 | 2,310,718 | -0.58(-1.86%) |
Sep 23, 2022 | 30.98 | 31.12 | 30.44 | 30.96 | 2,555,322 | -0.39(-1.25%) |
Sep 22, 2022 | 31.88 | 31.95 | 31.34 | 31.35 | 3,281,465 | -0.60(-1.86%) |
Sep 21, 2022 | 33.46 | 33.56 | 31.93 | 31.94 | 2,189,037 | -1.48(-4.44%) |
Sep 20, 2022 | 33.22 | 33.56 | 32.94 | 33.43 | 2,361,417 | -0.12(-0.35%) |
Sep 19, 2022 | 32.65 | 33.57 | 32.64 | 33.55 | 2,143,413 | +0.67(+2.05%) |
Sep 16, 2022 | 33.72 | 33.76 | 32.35 | 32.87 | 6,536,367 | -0.87(-2.58%) |
Sep 15, 2022 | 32.71 | 33.94 | 32.64 | 33.74 | 3,448,275 | +1.02(+3.10%) |
Sep 14, 2022 | 32.78 | 32.83 | 31.88 | 32.73 | 2,065,099 | +0.03(+0.09%) |
Sep 13, 2022 | 32.93 | 33.59 | 32.62 | 32.70 | 2,000,915 | -1.28(-3.76%) |
Sep 12, 2022 | 33.82 | 34.15 | 33.70 | 33.98 | 3,058,881 | +0.27(+0.81%) |
Sep 09, 2022 | 32.94 | 33.79 | 32.87 | 33.70 | 2,704,941 | +0.98(+2.98%) |
Sep 08, 2022 | 32.51 | 32.74 | 31.78 | 32.73 | 2,241,748 | +0.10(+0.30%) |
Sep 07, 2022 | 32.13 | 32.74 | 32.04 | 32.63 | 1,998,731 | +0.44(+1.37%) |
Sep 06, 2022 | 33.01 | 33.08 | 31.89 | 32.19 | 2,745,717 | -0.75(-2.28%) |
Sep 02, 2022 | 33.45 | 33.72 | 32.83 | 32.94 | 2,430,849 | -0.29(-0.88%) |
Sep 01, 2022 | 33.19 | 33.32 | 32.92 | 33.23 | 2,316,781 | -0.14(-0.41%) |
Aug 31, 2022 | 33.58 | 33.87 | 33.35 | 33.37 | 2,540,215 | -0.02(-0.06%) |
Aug 30, 2022 | 33.41 | 33.54 | 33.01 | 33.39 | 2,682,010 | +0.13(+0.38%) |
Aug 29, 2022 | 33.00 | 33.44 | 32.76 | 33.26 | 1,649,947 | +0.08(+0.23%) |
Aug 26, 2022 | 33.94 | 34.30 | 33.14 | 33.18 | 2,381,845 | -0.72(-2.12%) |
Aug 25, 2022 | 33.83 | 34.03 | 33.61 | 33.90 | 1,441,341 | +0.19(+0.57%) |
Aug 24, 2022 | 33.47 | 34.05 | 33.23 | 33.71 | 2,166,044 | +0.26(+0.78%) |
Aug 23, 2022 | 33.61 | 34.09 | 33.31 | 33.45 | 1,579,826 | -0.18(-0.55%) |
Aug 22, 2022 | 34.21 | 34.42 | 33.40 | 33.63 | 1,923,399 | -0.95(-2.75%) |
Aug 19, 2022 | 34.75 | 34.80 | 34.40 | 34.58 | 2,046,984 | -0.33(-0.94%) |
Aug 18, 2022 | 35.18 | 35.38 | 34.76 | 34.91 | 1,441,034 | -0.15(-0.41%) |
Aug 17, 2022 | 35.02 | 35.48 | 34.90 | 35.06 | 2,372,356 | -0.32(-0.90%) |
Aug 16, 2022 | 35.19 | 35.57 | 35.04 | 35.38 | 2,644,314 | +0.12(+0.33%) |
Aug 15, 2022 | 35.13 | 35.37 | 34.90 | 35.26 | 2,127,879 | -0.12(-0.33%) |
Aug 12, 2022 | 35.53 | 35.63 | 35.03 | 35.38 | 2,499,576 | +0.07(+0.19%) |
Aug 11, 2022 | 34.10 | 35.42 | 34.10 | 35.31 | 2,826,799 | +1.50(+4.44%) |
Aug 10, 2022 | 33.72 | 34.41 | 32.98 | 33.81 | 3,679,732 | +1.10(+3.38%) |
Aug 09, 2022 | 32.55 | 32.95 | 32.36 | 32.70 | 2,607,179 | +0.26(+0.81%) |
Aug 08, 2022 | 32.46 | 32.72 | 32.25 | 32.44 | 2,727,121 | +0.14(+0.42%) |
Aug 05, 2022 | 32.15 | 32.49 | 31.86 | 32.30 | 1,991,644 | -0.19(-0.60%) |
Aug 04, 2022 | 32.44 | 32.95 | 32.33 | 32.50 | 1,489,888 | -0.04(-0.12%) |
Aug 03, 2022 | 31.98 | 32.77 | 31.98 | 32.54 | 1,953,464 | +0.36(+1.11%) |
Aug 02, 2022 | 32.37 | 32.71 | 32.10 | 32.18 | 1,172,432 | -0.23(-0.72%) |
Aug 01, 2022 | 31.82 | 32.47 | 31.75 | 32.41 | 2,684,369 | +0.32(+1.00%) |
Jul 29, 2022 | 33.83 | 33.83 | 31.87 | 32.09 | 5,121,747 | -1.72(-5.07%) |
Jul 28, 2022 | 33.47 | 33.87 | 32.98 | 33.81 | 2,131,550 | +0.20(+0.61%) |
Jul 27, 2022 | 33.20 | 33.63 | 32.98 | 33.60 | 2,341,509 | +0.55(+1.67%) |
Jul 26, 2022 | 33.92 | 34.11 | 32.71 | 33.05 | 2,047,021 | -1.14(-3.34%) |
Jul 25, 2022 | 34.01 | 34.45 | 33.94 | 34.19 | 1,891,047 | +0.12(+0.34%) |
Jul 22, 2022 | 33.92 | 34.26 | 33.68 | 34.08 | 1,644,938 | +0.20(+0.60%) |
Jul 21, 2022 | 33.60 | 33.90 | 33.36 | 33.87 | 1,810,835 | +0.20(+0.60%) |
Jul 20, 2022 | 33.26 | 33.89 | 33.08 | 33.67 | 1,854,642 | +0.47(+1.43%) |
Jul 19, 2022 | 32.51 | 33.26 | 32.51 | 33.19 | 1,865,727 | +0.99(+3.07%) |
Jul 18, 2022 | 32.19 | 32.74 | 31.72 | 32.21 | 2,553,590 | -0.44(-1.34%) |
Jul 15, 2022 | 31.80 | 32.67 | 31.75 | 32.64 | 2,007,284 | +1.13(+3.60%) |
Jul 14, 2022 | 31.44 | 31.69 | 31.27 | 31.51 | 1,664,895 | -0.32(-1.01%) |
Jul 13, 2022 | 31.85 | 32.09 | 31.00 | 31.83 | 1,921,379 | -0.37(-1.14%) |
Jul 12, 2022 | 31.85 | 32.67 | 31.85 | 32.20 | 1,572,278 | +0.31(+0.97%) |
Jul 11, 2022 | 31.93 | 32.13 | 31.67 | 31.89 | 1,422,157 | -0.33(-1.02%) |
Jul 08, 2022 | 32.53 | 32.73 | 32.10 | 32.22 | 1,800,062 | -0.25(-0.78%) |
Jul 07, 2022 | 32.16 | 32.76 | 32.16 | 32.47 | 1,931,668 | +0.33(+1.03%) |
Jul 06, 2022 | 32.30 | 32.56 | 31.58 | 32.14 | 2,102,337 | -0.01(-0.03%) |
Jul 05, 2022 | 31.63 | 32.16 | 31.14 | 32.15 | 1,566,013 | +0.10(+0.30%) |
Jul 01, 2022 | 31.06 | 32.11 | 31.00 | 32.05 | 1,558,032 | +0.88(+2.83%) |
Jun 30, 2022 | 31.27 | 31.74 | 30.99 | 31.17 | 2,479,714 | -0.47(-1.47%) |
Jun 29, 2022 | 31.67 | 31.76 | 31.00 | 31.63 | 1,817,553 | -0.07(-0.21%) |
Jun 28, 2022 | 32.14 | 32.44 | 31.61 | 31.70 | 1,900,933 | -0.32(-1.00%) |
Jun 27, 2022 | 31.88 | 32.07 | 31.54 | 32.02 | 2,161,234 | +0.23(+0.73%) |
Jun 24, 2022 | 31.29 | 32.13 | 31.24 | 31.79 | 2,766,062 | +0.71(+2.28%) |
Jun 23, 2022 | 31.10 | 31.19 | 30.65 | 31.08 | 1,614,054 | +0.01(+0.03%) |
Jun 22, 2022 | 31.22 | 31.53 | 30.88 | 31.07 | 2,289,867 | -0.48(-1.54%) |
Jun 21, 2022 | 31.53 | 32.01 | 31.31 | 31.56 | 2,115,959 | +0.47(+1.53%) |
Jun 17, 2022 | 31.29 | 31.78 | 30.89 | 31.08 | 6,227,292 | -0.20(-0.65%) |
Jun 16, 2022 | 31.35 | 31.56 | 30.54 | 31.29 | 3,832,799 | -0.53(-1.68%) |
Jun 15, 2022 | 31.28 | 32.34 | 31.19 | 31.82 | 3,224,330 | +0.78(+2.50%) |
Jun 14, 2022 | 30.60 | 31.35 | 30.41 | 31.04 | 3,199,812 | +0.49(+1.62%) |
Jun 13, 2022 | 30.81 | 31.01 | 30.36 | 30.55 | 3,509,839 | -0.84(-2.69%) |
Jun 10, 2022 | 32.04 | 32.16 | 31.38 | 31.39 | 2,478,693 | -1.06(-3.26%) |
Jun 09, 2022 | 33.23 | 33.23 | 32.42 | 32.45 | 1,632,624 | -0.56(-1.70%) |
Jun 08, 2022 | 33.32 | 33.81 | 32.97 | 33.01 | 1,712,951 | -0.52(-1.56%) |
Jun 07, 2022 | 32.72 | 33.58 | 32.62 | 33.53 | 1,777,304 | +0.50(+1.53%) |
Jun 06, 2022 | 33.05 | 33.42 | 32.85 | 33.03 | 1,470,957 | -0.05(-0.15%) |
Jun 03, 2022 | 33.08 | 33.39 | 32.89 | 33.08 | 1,995,139 | -0.28(-0.84%) |
Jun 02, 2022 | 33.17 | 33.80 | 32.82 | 33.36 | 2,781,418 | -0.43(-1.26%) |