Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.75 | 29.30 | 28.69 | 29.28 | 4,448,159 | +0.55(+1.93%) |
Apr 27, 2023 | 29.25 | 29.30 | 28.53 | 28.73 | 7,337,741 | -0.45(-1.53%) |
Apr 26, 2023 | 27.78 | 29.38 | 27.68 | 29.17 | 9,038,321 | -0.91(-3.03%) |
Apr 25, 2023 | 30.21 | 30.34 | 29.89 | 30.09 | 5,889,910 | -0.26(-0.86%) |
Apr 24, 2023 | 30.36 | 30.45 | 30.03 | 30.35 | 4,358,765 | -0.06(-0.19%) |
Apr 21, 2023 | 29.83 | 30.47 | 29.73 | 30.41 | 4,960,068 | +0.44(+1.46%) |
Apr 20, 2023 | 30.43 | 30.55 | 29.80 | 29.97 | 5,845,997 | -0.87(-2.83%) |
Apr 19, 2023 | 31.68 | 31.69 | 30.70 | 30.85 | 3,774,573 | -1.34(-4.16%) |
Apr 18, 2023 | 32.71 | 32.81 | 32.08 | 32.19 | 3,950,252 | -0.42(-1.28%) |
Apr 17, 2023 | 32.87 | 33.17 | 32.40 | 32.60 | 4,406,437 | -0.41(-1.24%) |
Apr 14, 2023 | 33.02 | 33.28 | 32.73 | 33.01 | 2,032,183 | -0.10(-0.29%) |
Apr 13, 2023 | 32.92 | 33.29 | 32.77 | 33.11 | 2,864,708 | +0.32(+0.98%) |
Apr 12, 2023 | 32.80 | 32.97 | 32.67 | 32.79 | 2,317,910 | +0.12(+0.36%) |
Apr 11, 2023 | 32.67 | 32.86 | 32.55 | 32.67 | 2,604,644 | -0.27(-0.83%) |
Apr 10, 2023 | 32.55 | 33.01 | 32.46 | 32.94 | 1,960,033 | +0.22(+0.68%) |
Apr 06, 2023 | 32.67 | 32.78 | 32.29 | 32.72 | 3,363,042 | -0.60(-1.81%) |
Apr 05, 2023 | 33.19 | 33.38 | 32.98 | 33.32 | 2,157,230 | +0.17(+0.50%) |
Apr 04, 2023 | 33.43 | 33.47 | 33.07 | 33.16 | 3,021,420 | -0.28(-0.84%) |
Apr 03, 2023 | 33.17 | 33.54 | 33.13 | 33.44 | 3,140,592 | +0.01(+0.03%) |
Mar 31, 2023 | 33.08 | 33.48 | 33.03 | 33.43 | 2,667,253 | +0.37(+1.12%) |
Mar 30, 2023 | 33.20 | 33.31 | 32.81 | 33.06 | 4,129,614 | +0.65(+2.01%) |
Mar 29, 2023 | 32.22 | 32.46 | 32.09 | 32.41 | 3,590,754 | +0.40(+1.24%) |
Mar 28, 2023 | 31.78 | 32.08 | 31.57 | 32.01 | 3,263,174 | +0.16(+0.49%) |
Mar 27, 2023 | 31.87 | 32.05 | 31.57 | 31.86 | 5,067,098 | +0.12(+0.37%) |
Mar 24, 2023 | 31.15 | 31.87 | 31.04 | 31.74 | 4,205,716 | +0.54(+1.74%) |
Mar 23, 2023 | 30.58 | 31.46 | 30.52 | 31.20 | 4,940,910 | +0.69(+2.26%) |
Mar 22, 2023 | 31.26 | 31.37 | 30.50 | 30.51 | 3,009,587 | -0.71(-2.27%) |
Mar 21, 2023 | 31.27 | 31.39 | 30.89 | 31.21 | 2,903,728 | +0.15(+0.47%) |
Mar 20, 2023 | 30.51 | 31.19 | 30.47 | 31.07 | 4,055,162 | +0.64(+2.11%) |
Mar 17, 2023 | 30.65 | 30.74 | 30.22 | 30.43 | 6,763,988 | -0.24(-0.79%) |
Mar 16, 2023 | 29.68 | 30.68 | 29.68 | 30.67 | 3,033,398 | +0.85(+2.87%) |
Mar 15, 2023 | 29.98 | 30.08 | 29.57 | 29.82 | 3,904,406 | -0.53(-1.76%) |
Mar 14, 2023 | 30.17 | 30.50 | 30.06 | 30.35 | 2,853,561 | +0.54(+1.82%) |
Mar 13, 2023 | 29.69 | 30.02 | 29.45 | 29.81 | 4,212,591 | -0.11(-0.36%) |
Mar 10, 2023 | 30.11 | 30.28 | 29.77 | 29.91 | 3,077,527 | -0.25(-0.84%) |
Mar 09, 2023 | 30.50 | 30.71 | 30.15 | 30.17 | 2,269,498 | -0.23(-0.77%) |
Mar 08, 2023 | 30.36 | 30.66 | 30.14 | 30.40 | 2,913,725 | +0.10(+0.32%) |
Mar 07, 2023 | 30.59 | 30.86 | 30.23 | 30.30 | 3,830,029 | -0.13(-0.42%) |
Mar 06, 2023 | 30.02 | 30.57 | 29.99 | 30.43 | 4,687,053 | +0.63(+2.12%) |
Mar 03, 2023 | 30.07 | 30.09 | 29.77 | 29.80 | 2,712,684 | -0.05(-0.16%) |
Mar 02, 2023 | 29.52 | 29.87 | 29.45 | 29.84 | 1,839,042 | +0.19(+0.65%) |
Mar 01, 2023 | 29.93 | 30.01 | 29.57 | 29.65 | 2,525,659 | -0.24(-0.81%) |
Feb 28, 2023 | 29.76 | 30.01 | 29.67 | 29.89 | 3,563,249 | +0.10(+0.33%) |
Feb 27, 2023 | 29.94 | 30.04 | 29.64 | 29.80 | 4,428,557 | +0.13(+0.42%) |
Feb 24, 2023 | 29.94 | 30.17 | 29.47 | 29.67 | 3,224,766 | -0.68(-2.22%) |
Feb 23, 2023 | 30.38 | 30.56 | 29.92 | 30.35 | 2,858,422 | +0.18(+0.61%) |
Feb 22, 2023 | 30.34 | 30.39 | 29.93 | 30.16 | 3,670,517 | -0.17(-0.57%) |
Feb 21, 2023 | 30.24 | 30.44 | 30.05 | 30.34 | 4,176,972 | -0.10(-0.32%) |
Feb 17, 2023 | 30.42 | 30.63 | 30.21 | 30.43 | 3,217,774 | +0.03(+0.10%) |
Feb 16, 2023 | 30.19 | 30.81 | 30.19 | 30.40 | 5,190,534 | +0.01(+0.03%) |
Feb 15, 2023 | 30.14 | 30.40 | 29.99 | 30.39 | 3,919,909 | +0.15(+0.51%) |
Feb 14, 2023 | 30.05 | 30.51 | 29.88 | 30.24 | 3,418,792 | +0.07(+0.22%) |
Feb 13, 2023 | 30.05 | 30.20 | 29.89 | 30.17 | 4,808,300 | +0.15(+0.51%) |
Feb 10, 2023 | 29.78 | 30.25 | 29.73 | 30.02 | 4,882,355 | +0.15(+0.52%) |
Feb 09, 2023 | 30.21 | 30.28 | 29.78 | 29.86 | 2,942,524 | -0.09(-0.29%) |
Feb 08, 2023 | 29.96 | 30.30 | 29.84 | 29.95 | 2,384,674 | -0.15(-0.51%) |
Feb 07, 2023 | 29.64 | 30.13 | 29.44 | 30.11 | 3,629,404 | +0.41(+1.36%) |
Feb 06, 2023 | 29.49 | 29.97 | 29.46 | 29.70 | 5,278,115 | +0.07(+0.23%) |
Feb 03, 2023 | 30.12 | 30.13 | 29.46 | 29.63 | 7,786,828 | -0.69(-2.29%) |
Feb 02, 2023 | 30.18 | 30.56 | 29.80 | 30.33 | 7,036,135 | +0.44(+1.48%) |
Feb 01, 2023 | 29.28 | 29.93 | 28.63 | 29.88 | 11,747,046 | -1.26(-4.06%) |
Jan 31, 2023 | 30.86 | 31.18 | 30.54 | 31.15 | 7,591,935 | +0.16(+0.53%) |
Jan 30, 2023 | 30.71 | 31.03 | 30.47 | 30.98 | 5,423,806 | +0.12(+0.38%) |
Jan 27, 2023 | 30.98 | 31.15 | 30.83 | 30.87 | 3,321,189 | -0.30(-0.96%) |
Jan 26, 2023 | 31.02 | 31.26 | 30.77 | 31.17 | 2,003,463 | +0.33(+1.06%) |
Jan 25, 2023 | 30.62 | 30.96 | 30.45 | 30.84 | 2,777,790 | -0.03(-0.09%) |
Jan 24, 2023 | 30.41 | 31.15 | 30.22 | 30.87 | 3,416,211 | +0.15(+0.50%) |
Jan 23, 2023 | 30.51 | 30.86 | 30.42 | 30.71 | 2,340,790 | +0.38(+1.24%) |
Jan 20, 2023 | 30.24 | 30.38 | 29.33 | 30.34 | 4,560,557 | +0.01(+0.03%) |
Jan 19, 2023 | 30.80 | 30.92 | 30.32 | 30.33 | 4,505,774 | -0.59(-1.90%) |
Jan 18, 2023 | 31.13 | 31.86 | 30.89 | 30.92 | 4,750,058 | -0.06(-0.19%) |
Jan 17, 2023 | 30.78 | 31.19 | 30.78 | 30.97 | 4,101,792 | +0.17(+0.56%) |
Jan 13, 2023 | 30.24 | 30.96 | 30.23 | 30.80 | 2,376,177 | +0.24(+0.79%) |
Jan 12, 2023 | 30.98 | 31.04 | 30.48 | 30.56 | 2,403,378 | -0.45(-1.46%) |
Jan 11, 2023 | 30.72 | 31.19 | 30.66 | 31.01 | 2,242,953 | +0.32(+1.04%) |
Jan 10, 2023 | 30.71 | 30.87 | 30.55 | 30.69 | 1,904,560 | +0.00(+0.00%) |
Jan 09, 2023 | 30.87 | 31.15 | 30.64 | 30.69 | 3,453,665 | -0.12(-0.38%) |
Jan 06, 2023 | 30.36 | 30.92 | 30.16 | 30.81 | 2,093,232 | +0.75(+2.50%) |
Jan 05, 2023 | 30.62 | 30.66 | 30.03 | 30.06 | 3,160,136 | -0.64(-2.07%) |
Jan 04, 2023 | 31.59 | 31.90 | 30.31 | 30.69 | 5,371,578 | -0.68(-2.15%) |
Jan 03, 2023 | 31.09 | 31.58 | 30.89 | 31.37 | 3,176,026 | +0.55(+1.78%) |
Dec 30, 2022 | 30.65 | 30.86 | 30.57 | 30.82 | 1,820,956 | -0.07(-0.22%) |
Dec 29, 2022 | 30.38 | 30.90 | 30.38 | 30.89 | 2,204,972 | +0.65(+2.14%) |
Dec 28, 2022 | 30.68 | 30.74 | 30.19 | 30.24 | 1,479,119 | -0.40(-1.32%) |
Dec 27, 2022 | 30.61 | 30.69 | 30.38 | 30.65 | 1,705,811 | +0.11(+0.35%) |
Dec 23, 2022 | 30.29 | 30.56 | 30.09 | 30.54 | 2,092,233 | +0.27(+0.89%) |
Dec 22, 2022 | 30.38 | 30.38 | 29.88 | 30.27 | 2,631,842 | -0.35(-1.13%) |
Dec 21, 2022 | 30.86 | 30.92 | 30.55 | 30.62 | 2,315,242 | -0.03(-0.09%) |
Dec 20, 2022 | 30.52 | 30.83 | 30.51 | 30.65 | 2,846,440 | +0.11(+0.35%) |
Dec 19, 2022 | 30.55 | 30.90 | 30.39 | 30.54 | 3,698,880 | -0.11(-0.35%) |
Dec 16, 2022 | 30.66 | 30.83 | 30.35 | 30.65 | 8,558,013 | -0.49(-1.58%) |
Dec 15, 2022 | 31.55 | 31.62 | 30.90 | 31.14 | 3,537,060 | -0.76(-2.39%) |
Dec 14, 2022 | 31.92 | 32.35 | 31.61 | 31.90 | 2,759,530 | -0.05(-0.15%) |
Dec 13, 2022 | 32.69 | 32.74 | 31.50 | 31.95 | 3,915,632 | +0.08(+0.24%) |
Dec 12, 2022 | 31.21 | 31.90 | 31.13 | 31.87 | 2,830,921 | +0.65(+2.07%) |
Dec 09, 2022 | 31.30 | 31.41 | 31.07 | 31.22 | 3,154,233 | -0.07(-0.22%) |
Dec 08, 2022 | 31.30 | 31.51 | 31.07 | 31.29 | 2,882,181 | +0.46(+1.50%) |
Dec 07, 2022 | 30.84 | 30.99 | 30.61 | 30.83 | 2,893,830 | -0.17(-0.56%) |
Dec 06, 2022 | 31.36 | 31.46 | 30.70 | 31.00 | 2,431,036 | -0.37(-1.17%) |
Dec 05, 2022 | 31.43 | 31.43 | 31.13 | 31.37 | 1,802,537 | -0.32(-1.00%) |
Dec 02, 2022 | 31.41 | 31.77 | 31.09 | 31.69 | 2,776,614 | -0.06(-0.18%) |
Dec 01, 2022 | 32.08 | 32.08 | 31.61 | 31.74 | 4,169,113 | -0.31(-0.96%) |
Nov 30, 2022 | 30.45 | 32.08 | 30.37 | 32.05 | 7,711,552 | +1.52(+4.99%) |
Nov 29, 2022 | 30.60 | 30.87 | 30.38 | 30.53 | 3,527,863 | -0.04(-0.13%) |
Nov 28, 2022 | 30.43 | 30.61 | 30.23 | 30.57 | 2,929,102 | -0.11(-0.34%) |
Nov 25, 2022 | 30.66 | 30.80 | 30.59 | 30.67 | 1,344,342 | +0.28(+0.91%) |
Nov 23, 2022 | 30.86 | 31.02 | 30.29 | 30.40 | 3,483,049 | -0.49(-1.58%) |
Nov 22, 2022 | 30.65 | 30.99 | 30.64 | 30.88 | 3,495,017 | +0.35(+1.16%) |
Nov 21, 2022 | 30.12 | 30.60 | 29.96 | 30.53 | 4,564,570 | +0.29(+0.95%) |
Nov 18, 2022 | 29.66 | 30.37 | 29.51 | 30.24 | 5,268,257 | +1.02(+3.47%) |
Nov 17, 2022 | 28.28 | 29.37 | 28.26 | 29.23 | 3,742,289 | +0.56(+1.94%) |
Nov 16, 2022 | 29.03 | 29.03 | 28.65 | 28.67 | 2,917,764 | -0.51(-1.74%) |
Nov 15, 2022 | 29.28 | 29.51 | 28.99 | 29.18 | 2,842,389 | +0.21(+0.73%) |
Nov 14, 2022 | 29.09 | 29.61 | 28.95 | 28.97 | 2,602,173 | -0.25(-0.85%) |
Nov 11, 2022 | 29.37 | 29.37 | 28.92 | 29.22 | 2,280,139 | -0.01(-0.03%) |
Nov 10, 2022 | 28.72 | 29.23 | 28.49 | 29.23 | 3,539,153 | +1.50(+5.43%) |
Nov 09, 2022 | 28.53 | 28.58 | 27.62 | 27.72 | 3,841,705 | -1.05(-3.66%) |
Nov 08, 2022 | 28.69 | 29.16 | 28.43 | 28.78 | 5,002,158 | +0.21(+0.74%) |
Nov 07, 2022 | 28.99 | 29.08 | 28.47 | 28.57 | 3,710,005 | -0.29(-1.00%) |
Nov 04, 2022 | 29.02 | 29.36 | 28.37 | 28.85 | 3,922,952 | +0.27(+0.94%) |
Nov 03, 2022 | 28.50 | 28.76 | 28.30 | 28.58 | 2,601,455 | -0.26(-0.90%) |
Nov 02, 2022 | 29.53 | 29.97 | 28.83 | 28.84 | 5,122,082 | -0.77(-2.59%) |
Nov 01, 2022 | 29.54 | 29.78 | 29.20 | 29.61 | 3,328,877 | +0.30(+1.01%) |
Oct 31, 2022 | 29.37 | 29.50 | 29.08 | 29.31 | 3,329,052 | -0.22(-0.75%) |
Oct 28, 2022 | 29.15 | 29.56 | 28.80 | 29.53 | 3,354,585 | +0.53(+1.82%) |
Oct 27, 2022 | 29.01 | 29.20 | 28.46 | 29.01 | 3,595,627 | +0.27(+0.93%) |
Oct 26, 2022 | 28.74 | 29.21 | 27.69 | 28.74 | 7,205,510 | +0.80(+2.88%) |
Oct 25, 2022 | 27.21 | 28.06 | 27.14 | 27.93 | 5,505,504 | +0.64(+2.35%) |
Oct 24, 2022 | 27.56 | 27.76 | 27.05 | 27.29 | 4,498,433 | -0.26(-0.94%) |
Oct 21, 2022 | 27.44 | 27.67 | 26.78 | 27.55 | 5,927,451 | +1.10(+4.17%) |
Oct 20, 2022 | 26.18 | 26.92 | 26.08 | 26.45 | 5,565,065 | +0.23(+0.88%) |
Oct 19, 2022 | 26.04 | 26.56 | 25.92 | 26.22 | 4,159,536 | -0.07(-0.26%) |
Oct 18, 2022 | 26.43 | 26.57 | 25.84 | 26.29 | 3,943,141 | +0.80(+3.12%) |
Oct 17, 2022 | 25.25 | 25.59 | 25.22 | 25.49 | 3,565,240 | +0.77(+3.10%) |
Oct 14, 2022 | 25.44 | 25.67 | 24.68 | 24.72 | 5,039,198 | -0.49(-1.94%) |
Oct 13, 2022 | 24.43 | 25.39 | 24.12 | 25.21 | 7,430,994 | +0.39(+1.58%) |
Oct 12, 2022 | 24.93 | 25.06 | 24.72 | 24.82 | 2,555,851 | +0.10(+0.39%) |
Oct 11, 2022 | 25.04 | 25.34 | 24.63 | 24.72 | 2,815,073 | -0.50(-1.97%) |
Oct 10, 2022 | 25.91 | 25.91 | 24.91 | 25.22 | 2,888,972 | -0.39(-1.53%) |
Oct 07, 2022 | 26.08 | 26.14 | 25.50 | 25.62 | 2,418,902 | -0.77(-2.91%) |
Oct 06, 2022 | 26.34 | 26.64 | 26.22 | 26.38 | 2,542,225 | -0.04(-0.14%) |
Oct 05, 2022 | 26.12 | 26.57 | 26.01 | 26.42 | 2,227,341 | -0.05(-0.18%) |
Oct 04, 2022 | 25.89 | 26.48 | 25.86 | 26.47 | 2,500,124 | +1.02(+3.99%) |
Oct 03, 2022 | 25.38 | 25.78 | 25.29 | 25.45 | 4,149,425 | +0.43(+1.72%) |
Sep 30, 2022 | 25.08 | 25.55 | 25.01 | 25.02 | 3,277,214 | +0.01(+0.04%) |
Sep 29, 2022 | 25.30 | 25.35 | 24.77 | 25.01 | 2,786,152 | -0.55(-2.14%) |
Sep 28, 2022 | 25.05 | 25.79 | 25.03 | 25.56 | 2,887,308 | +0.63(+2.54%) |
Sep 27, 2022 | 25.28 | 25.41 | 24.65 | 24.93 | 2,827,724 | +0.05(+0.19%) |
Sep 26, 2022 | 25.24 | 25.60 | 24.87 | 24.88 | 4,082,548 | -0.39(-1.55%) |
Sep 23, 2022 | 25.11 | 25.30 | 24.90 | 25.27 | 3,413,620 | +0.05(+0.19%) |
Sep 22, 2022 | 25.16 | 25.30 | 24.94 | 25.22 | 4,464,392 | -0.03(-0.11%) |
Sep 21, 2022 | 25.89 | 26.19 | 25.25 | 25.25 | 3,580,376 | -0.50(-1.93%) |
Sep 20, 2022 | 25.93 | 25.98 | 25.57 | 25.75 | 3,109,310 | -0.41(-1.57%) |
Sep 19, 2022 | 26.03 | 26.40 | 25.80 | 26.16 | 3,980,771 | -0.29(-1.09%) |
Sep 16, 2022 | 26.55 | 26.55 | 25.99 | 26.45 | 6,907,801 | -0.35(-1.32%) |
Sep 15, 2022 | 26.87 | 27.14 | 26.66 | 26.80 | 3,217,526 | -0.07(-0.25%) |
Sep 14, 2022 | 26.83 | 27.06 | 26.63 | 26.87 | 4,209,678 | +0.03(+0.11%) |
Sep 13, 2022 | 27.67 | 27.72 | 26.75 | 26.84 | 2,812,677 | -1.33(-4.73%) |
Sep 12, 2022 | 28.05 | 28.50 | 27.95 | 28.17 | 2,772,352 | +0.35(+1.27%) |
Sep 09, 2022 | 27.68 | 27.92 | 27.57 | 27.82 | 2,307,052 | +0.34(+1.22%) |
Sep 08, 2022 | 26.82 | 27.62 | 26.75 | 27.48 | 3,395,812 | +0.48(+1.77%) |
Sep 07, 2022 | 26.64 | 27.01 | 26.46 | 27.00 | 2,915,860 | +0.41(+1.55%) |
Sep 06, 2022 | 26.96 | 27.01 | 26.32 | 26.59 | 4,270,008 | -0.24(-0.89%) |
Sep 02, 2022 | 27.30 | 27.46 | 26.68 | 26.83 | 3,399,620 | -0.12(-0.46%) |
Sep 01, 2022 | 27.05 | 27.14 | 26.48 | 26.96 | 4,377,491 | -0.27(-0.99%) |
Aug 31, 2022 | 27.73 | 28.07 | 27.18 | 27.22 | 5,946,018 | -0.28(-1.01%) |
Aug 30, 2022 | 28.06 | 28.15 | 27.40 | 27.50 | 3,530,798 | -0.43(-1.53%) |
Aug 29, 2022 | 27.78 | 28.17 | 27.48 | 27.93 | 5,912,272 | -0.02(-0.07%) |
Aug 26, 2022 | 28.88 | 28.96 | 27.86 | 27.95 | 3,577,619 | -0.94(-3.26%) |
Aug 25, 2022 | 27.73 | 28.97 | 27.72 | 28.89 | 7,052,192 | +1.32(+4.79%) |
Aug 24, 2022 | 27.57 | 27.79 | 27.38 | 27.57 | 1,631,405 | -0.03(-0.10%) |
Aug 23, 2022 | 27.54 | 27.95 | 27.53 | 27.60 | 2,103,509 | +0.05(+0.17%) |
Aug 22, 2022 | 27.88 | 27.97 | 27.52 | 27.55 | 1,957,597 | -0.72(-2.56%) |
Aug 19, 2022 | 28.61 | 28.67 | 28.07 | 28.27 | 2,960,971 | -0.50(-1.75%) |
Aug 18, 2022 | 27.74 | 28.79 | 27.64 | 28.78 | 5,069,141 | +1.37(+5.00%) |
Aug 17, 2022 | 27.38 | 27.57 | 27.06 | 27.41 | 1,887,473 | -0.27(-0.96%) |
Aug 16, 2022 | 27.56 | 27.85 | 27.44 | 27.67 | 2,250,302 | +0.06(+0.21%) |
Aug 15, 2022 | 27.25 | 27.65 | 27.06 | 27.62 | 2,954,418 | +0.12(+0.45%) |
Aug 12, 2022 | 27.46 | 27.88 | 27.35 | 27.49 | 1,762,797 | +0.16(+0.59%) |
Aug 11, 2022 | 27.36 | 27.68 | 27.13 | 27.33 | 2,645,738 | +0.02(+0.07%) |
Aug 10, 2022 | 26.89 | 27.40 | 26.68 | 27.31 | 2,715,792 | +0.86(+3.24%) |
Aug 09, 2022 | 26.71 | 26.73 | 26.32 | 26.46 | 2,682,102 | -0.28(-1.03%) |
Aug 08, 2022 | 26.96 | 27.01 | 26.56 | 26.73 | 3,114,870 | +0.07(+0.25%) |
Aug 05, 2022 | 26.38 | 26.67 | 26.16 | 26.67 | 3,046,766 | +0.11(+0.43%) |
Aug 04, 2022 | 26.89 | 26.93 | 26.44 | 26.55 | 3,006,848 | -0.28(-1.03%) |
Aug 03, 2022 | 26.42 | 26.89 | 26.23 | 26.83 | 2,882,263 | +0.48(+1.80%) |
Aug 02, 2022 | 26.53 | 26.65 | 26.18 | 26.35 | 4,212,007 | -0.26(-0.97%) |
Aug 01, 2022 | 26.50 | 26.82 | 26.30 | 26.61 | 3,740,200 | -0.05(-0.18%) |
Jul 29, 2022 | 26.59 | 26.87 | 26.36 | 26.66 | 5,160,665 | +0.03(+0.11%) |
Jul 28, 2022 | 26.60 | 26.89 | 26.28 | 26.63 | 6,422,493 | +0.28(+1.05%) |
Jul 27, 2022 | 24.95 | 26.62 | 24.92 | 26.35 | 10,269,465 | -0.34(-1.28%) |
Jul 26, 2022 | 27.03 | 27.13 | 26.57 | 26.69 | 5,245,810 | -0.33(-1.23%) |
Jul 25, 2022 | 27.32 | 27.37 | 26.88 | 27.03 | 6,033,231 | -0.18(-0.66%) |
Jul 22, 2022 | 27.82 | 27.93 | 26.88 | 27.21 | 3,887,418 | -0.60(-2.15%) |
Jul 21, 2022 | 27.19 | 27.82 | 27.19 | 27.81 | 3,819,472 | +0.68(+2.49%) |
Jul 20, 2022 | 26.89 | 27.59 | 26.87 | 27.13 | 7,728,416 | -0.62(-2.23%) |
Jul 19, 2022 | 27.06 | 27.78 | 27.01 | 27.75 | 3,170,479 | +0.96(+3.59%) |
Jul 18, 2022 | 26.83 | 27.23 | 26.29 | 26.79 | 5,498,702 | -0.33(-1.23%) |
Jul 15, 2022 | 26.99 | 27.16 | 26.74 | 27.12 | 2,471,918 | +0.47(+1.75%) |
Jul 14, 2022 | 26.52 | 26.80 | 26.01 | 26.66 | 3,248,682 | +0.05(+0.18%) |
Jul 13, 2022 | 26.10 | 26.85 | 25.99 | 26.61 | 3,305,716 | -0.37(-1.37%) |
Jul 12, 2022 | 27.25 | 27.48 | 26.70 | 26.98 | 2,414,797 | -0.29(-1.05%) |
Jul 11, 2022 | 27.25 | 27.45 | 27.08 | 27.26 | 2,367,277 | -0.11(-0.42%) |
Jul 08, 2022 | 27.28 | 27.54 | 27.03 | 27.38 | 2,323,206 | +0.12(+0.45%) |
Jul 07, 2022 | 26.97 | 27.55 | 26.97 | 27.25 | 2,280,880 | +0.54(+2.03%) |
Jul 06, 2022 | 26.67 | 26.88 | 26.46 | 26.71 | 3,041,905 | +0.05(+0.18%) |
Jul 05, 2022 | 26.39 | 26.69 | 25.71 | 26.67 | 5,293,130 | -0.17(-0.64%) |
Jul 01, 2022 | 27.10 | 27.19 | 26.47 | 26.84 | 3,148,667 | -0.27(-0.98%) |
Jun 30, 2022 | 27.08 | 27.41 | 26.92 | 27.10 | 3,755,125 | -0.28(-1.01%) |
Jun 29, 2022 | 27.25 | 27.44 | 26.90 | 27.38 | 2,533,343 | +0.11(+0.42%) |
Jun 28, 2022 | 27.93 | 28.08 | 27.23 | 27.26 | 2,594,495 | -0.48(-1.71%) |
Jun 27, 2022 | 27.73 | 27.89 | 27.44 | 27.74 | 2,486,457 | +0.02(+0.07%) |
Jun 24, 2022 | 27.09 | 27.77 | 27.09 | 27.72 | 3,850,189 | +0.88(+3.30%) |
Jun 23, 2022 | 26.82 | 27.02 | 26.56 | 26.84 | 3,985,661 | +0.06(+0.21%) |
Jun 22, 2022 | 26.70 | 26.90 | 26.44 | 26.78 | 3,065,457 | -0.22(-0.81%) |
Jun 21, 2022 | 26.73 | 27.13 | 26.61 | 27.00 | 3,743,881 | +0.72(+2.75%) |
Jun 17, 2022 | 26.22 | 26.46 | 25.79 | 26.28 | 7,203,504 | -0.02(-0.07%) |
Jun 16, 2022 | 26.63 | 26.63 | 26.02 | 26.29 | 3,475,158 | -0.88(-3.25%) |
Jun 15, 2022 | 27.11 | 27.52 | 26.71 | 27.18 | 3,525,649 | +0.25(+0.92%) |
Jun 14, 2022 | 26.89 | 27.53 | 26.69 | 26.93 | 3,854,662 | +0.24(+0.89%) |
Jun 13, 2022 | 26.90 | 27.05 | 26.54 | 26.69 | 3,640,860 | -0.70(-2.57%) |
Jun 10, 2022 | 27.65 | 27.72 | 27.22 | 27.40 | 4,275,741 | -0.73(-2.60%) |
Jun 09, 2022 | 28.66 | 28.77 | 28.12 | 28.13 | 3,232,957 | -0.64(-2.22%) |
Jun 08, 2022 | 29.10 | 29.21 | 28.76 | 28.77 | 2,686,023 | -0.61(-2.07%) |
Jun 07, 2022 | 28.97 | 29.41 | 28.83 | 29.38 | 1,790,103 | +0.18(+0.62%) |
Jun 06, 2022 | 29.57 | 29.71 | 29.07 | 29.20 | 1,971,327 | -0.10(-0.32%) |
Jun 03, 2022 | 29.43 | 29.54 | 29.10 | 29.29 | 2,553,862 | -0.35(-1.19%) |
Jun 02, 2022 | 29.09 | 29.66 | 28.78 | 29.64 | 2,329,428 | +0.40(+1.37%) |
Jun 01, 2022 | 29.39 | 29.47 | 28.89 | 29.24 | 3,297,716 | +0.07(+0.23%) |
May 31, 2022 | 29.35 | 29.43 | 28.92 | 29.18 | 5,334,486 | -0.31(-1.06%) |
May 27, 2022 | 29.26 | 29.49 | 29.06 | 29.49 | 3,035,224 | +0.57(+1.96%) |
May 26, 2022 | 28.52 | 29.23 | 28.51 | 28.92 | 3,680,822 | +0.52(+1.83%) |
May 25, 2022 | 28.00 | 28.71 | 27.87 | 28.40 | 4,709,621 | +0.33(+1.18%) |
May 24, 2022 | 27.90 | 28.21 | 27.41 | 28.07 | 4,865,098 | +0.10(+0.37%) |
May 23, 2022 | 27.52 | 28.11 | 27.31 | 27.97 | 3,534,418 | +0.70(+2.56%) |
May 20, 2022 | 27.49 | 27.52 | 26.42 | 27.27 | 5,569,933 | +0.07(+0.24%) |
May 19, 2022 | 27.13 | 27.71 | 26.65 | 27.20 | 6,275,893 | -0.99(-3.52%) |
May 18, 2022 | 29.38 | 29.54 | 27.84 | 28.20 | 5,978,485 | -1.47(-4.97%) |
May 17, 2022 | 28.96 | 29.68 | 28.90 | 29.67 | 4,677,851 | +1.08(+3.77%) |
May 16, 2022 | 28.86 | 28.89 | 28.44 | 28.59 | 4,994,300 | -0.18(-0.62%) |
May 13, 2022 | 28.34 | 28.87 | 28.14 | 28.77 | 6,016,808 | +0.75(+2.66%) |
May 12, 2022 | 28.75 | 28.81 | 27.53 | 28.03 | 7,932,361 | -0.85(-2.94%) |
May 11, 2022 | 29.11 | 29.68 | 28.85 | 28.88 | 3,828,455 | -0.49(-1.67%) |
May 10, 2022 | 29.28 | 29.58 | 28.87 | 29.37 | 3,797,106 | +0.37(+1.27%) |
May 09, 2022 | 30.04 | 30.10 | 28.94 | 29.00 | 4,808,438 | -1.29(-4.27%) |
May 06, 2022 | 29.70 | 30.59 | 29.70 | 30.29 | 5,240,563 | +0.27(+0.91%) |
May 05, 2022 | 30.70 | 31.02 | 29.69 | 30.02 | 5,632,441 | -1.08(-3.46%) |
May 04, 2022 | 30.48 | 31.23 | 30.38 | 31.10 | 5,821,799 | +0.59(+1.92%) |
May 03, 2022 | 30.43 | 31.03 | 30.34 | 30.51 | 4,490,707 | +0.06(+0.19%) |