Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 26.46 | 28.10 | 26.46 | 27.83 | 2,320,245 | +1.07(+4.01%) |
Apr 27, 2023 | 26.43 | 26.86 | 25.81 | 26.76 | 1,592,542 | +0.61(+2.34%) |
Apr 26, 2023 | 26.16 | 26.50 | 25.96 | 26.15 | 858,790 | -0.25(-0.94%) |
Apr 25, 2023 | 27.16 | 27.42 | 26.37 | 26.40 | 964,610 | -1.29(-4.67%) |
Apr 24, 2023 | 27.10 | 27.71 | 27.04 | 27.69 | 779,986 | +0.67(+2.48%) |
Apr 21, 2023 | 27.31 | 27.38 | 26.88 | 27.02 | 785,526 | -0.49(-1.78%) |
Apr 20, 2023 | 27.66 | 27.87 | 27.33 | 27.51 | 945,365 | -0.52(-1.84%) |
Apr 19, 2023 | 28.04 | 28.15 | 27.81 | 28.03 | 829,911 | -0.24(-0.85%) |
Apr 18, 2023 | 28.43 | 28.51 | 28.02 | 28.26 | 510,875 | -0.10(-0.34%) |
Apr 17, 2023 | 28.67 | 28.67 | 28.15 | 28.36 | 751,260 | -0.17(-0.60%) |
Apr 14, 2023 | 29.00 | 29.17 | 28.04 | 28.53 | 1,036,768 | -0.40(-1.39%) |
Apr 13, 2023 | 28.47 | 29.00 | 28.09 | 28.94 | 816,790 | +0.61(+2.16%) |
Apr 12, 2023 | 29.39 | 29.39 | 28.19 | 28.32 | 914,216 | -0.57(-1.99%) |
Apr 11, 2023 | 28.60 | 29.06 | 28.51 | 28.90 | 801,771 | +0.35(+1.24%) |
Apr 10, 2023 | 27.32 | 28.64 | 27.31 | 28.54 | 1,204,785 | +1.26(+4.63%) |
Apr 06, 2023 | 27.42 | 27.43 | 27.03 | 27.28 | 938,618 | -0.24(-0.87%) |
Apr 05, 2023 | 27.63 | 27.75 | 27.19 | 27.52 | 1,323,588 | -0.61(-2.18%) |
Apr 04, 2023 | 29.00 | 29.00 | 27.80 | 28.13 | 841,534 | -0.86(-2.97%) |
Apr 03, 2023 | 28.86 | 29.40 | 28.76 | 28.99 | 924,010 | +0.33(+1.14%) |
Mar 31, 2023 | 28.58 | 28.77 | 28.19 | 28.67 | 1,396,901 | +0.30(+1.05%) |
Mar 30, 2023 | 29.02 | 29.07 | 28.27 | 28.37 | 641,307 | -0.14(-0.50%) |
Mar 29, 2023 | 28.58 | 28.80 | 28.22 | 28.51 | 1,092,352 | +0.44(+1.57%) |
Mar 28, 2023 | 27.91 | 28.24 | 27.91 | 28.07 | 781,923 | +0.15(+0.55%) |
Mar 27, 2023 | 28.09 | 28.48 | 27.83 | 27.92 | 944,773 | +0.34(+1.25%) |
Mar 24, 2023 | 26.78 | 27.59 | 26.57 | 27.58 | 653,051 | +0.40(+1.48%) |
Mar 23, 2023 | 28.07 | 28.64 | 26.92 | 27.17 | 1,114,310 | -0.77(-2.74%) |
Mar 22, 2023 | 28.47 | 29.00 | 27.92 | 27.94 | 846,812 | -0.71(-2.47%) |
Mar 21, 2023 | 28.59 | 29.05 | 28.44 | 28.65 | 1,039,232 | +0.77(+2.75%) |
Mar 20, 2023 | 27.88 | 28.26 | 27.48 | 27.88 | 1,541,977 | +0.43(+1.57%) |
Mar 17, 2023 | 27.90 | 27.91 | 27.01 | 27.45 | 5,034,206 | -0.69(-2.45%) |
Mar 16, 2023 | 26.80 | 28.19 | 26.57 | 28.14 | 1,429,751 | +0.79(+2.87%) |
Mar 15, 2023 | 28.63 | 28.94 | 27.07 | 27.36 | 2,406,135 | -2.41(-8.11%) |
Mar 14, 2023 | 29.83 | 30.14 | 29.17 | 29.77 | 1,294,157 | +0.88(+3.05%) |
Mar 13, 2023 | 29.11 | 29.61 | 28.77 | 28.89 | 1,051,576 | -1.00(-3.33%) |
Mar 10, 2023 | 31.17 | 31.19 | 29.71 | 29.88 | 1,054,997 | -1.45(-4.61%) |
Mar 09, 2023 | 32.70 | 32.87 | 31.30 | 31.33 | 950,984 | -1.35(-4.13%) |
Mar 08, 2023 | 32.68 | 33.04 | 32.21 | 32.68 | 816,959 | -0.08(-0.23%) |
Mar 07, 2023 | 34.01 | 34.26 | 32.28 | 32.76 | 1,368,001 | -1.31(-3.85%) |
Mar 06, 2023 | 34.91 | 35.07 | 33.70 | 34.07 | 1,674,077 | -1.10(-3.13%) |
Mar 03, 2023 | 34.71 | 35.37 | 34.38 | 35.17 | 1,481,329 | +0.58(+1.69%) |
Mar 02, 2023 | 33.03 | 34.67 | 32.89 | 34.58 | 1,914,856 | +1.23(+3.67%) |
Mar 01, 2023 | 32.77 | 33.75 | 32.50 | 33.36 | 882,798 | +0.63(+1.93%) |
Feb 28, 2023 | 32.32 | 33.11 | 32.32 | 32.73 | 1,057,024 | +0.12(+0.38%) |
Feb 27, 2023 | 32.86 | 33.18 | 32.54 | 32.60 | 1,169,290 | +0.29(+0.89%) |
Feb 24, 2023 | 31.73 | 32.40 | 31.54 | 32.32 | 1,038,931 | -0.18(-0.56%) |
Feb 23, 2023 | 32.36 | 32.58 | 31.95 | 32.50 | 1,019,087 | +0.38(+1.19%) |
Feb 22, 2023 | 31.81 | 32.26 | 31.65 | 32.11 | 879,004 | +0.32(+1.02%) |
Feb 21, 2023 | 32.97 | 33.18 | 31.20 | 31.79 | 1,232,097 | -1.55(-4.65%) |
Feb 17, 2023 | 32.91 | 33.35 | 32.56 | 33.34 | 1,275,513 | +0.22(+0.66%) |
Feb 16, 2023 | 31.91 | 33.82 | 31.81 | 33.12 | 1,330,050 | +0.36(+1.10%) |
Feb 15, 2023 | 32.46 | 33.06 | 32.28 | 32.76 | 1,185,672 | -0.19(-0.58%) |
Feb 14, 2023 | 32.96 | 33.44 | 32.64 | 32.95 | 922,421 | -0.37(-1.11%) |
Feb 13, 2023 | 32.86 | 33.47 | 32.43 | 33.32 | 1,194,518 | +0.67(+2.07%) |
Feb 10, 2023 | 32.26 | 32.84 | 31.09 | 32.65 | 2,377,478 | +0.81(+2.54%) |
Feb 09, 2023 | 33.62 | 33.74 | 31.52 | 31.84 | 2,272,045 | -1.37(-4.12%) |
Feb 08, 2023 | 33.72 | 34.10 | 33.21 | 33.21 | 942,179 | -0.90(-2.65%) |
Feb 07, 2023 | 33.51 | 34.18 | 33.25 | 34.11 | 738,257 | +0.50(+1.50%) |
Feb 06, 2023 | 33.70 | 33.80 | 33.08 | 33.61 | 800,923 | -0.50(-1.48%) |
Feb 03, 2023 | 33.78 | 34.40 | 33.59 | 34.11 | 872,634 | -0.08(-0.22%) |
Feb 02, 2023 | 34.59 | 34.71 | 33.99 | 34.19 | 950,554 | -0.34(-0.99%) |
Feb 01, 2023 | 34.31 | 34.87 | 33.52 | 34.53 | 977,088 | -0.06(-0.16%) |
Jan 31, 2023 | 33.62 | 34.64 | 33.44 | 34.59 | 1,028,994 | +1.20(+3.59%) |
Jan 30, 2023 | 33.04 | 33.47 | 32.61 | 33.39 | 752,313 | +0.03(+0.09%) |
Jan 27, 2023 | 32.95 | 33.87 | 32.95 | 33.36 | 958,888 | +0.11(+0.34%) |
Jan 26, 2023 | 32.27 | 33.27 | 31.98 | 33.24 | 655,408 | +0.88(+2.73%) |
Jan 25, 2023 | 32.17 | 32.53 | 31.97 | 32.36 | 574,356 | -0.39(-1.19%) |
Jan 24, 2023 | 33.03 | 33.64 | 32.48 | 32.75 | 1,532,382 | +0.51(+1.59%) |
Jan 23, 2023 | 31.90 | 32.42 | 31.69 | 32.24 | 729,572 | +0.19(+0.59%) |
Jan 20, 2023 | 31.14 | 32.15 | 30.89 | 32.05 | 767,875 | +1.05(+3.37%) |
Jan 19, 2023 | 31.05 | 31.17 | 29.98 | 31.00 | 728,487 | -0.45(-1.42%) |
Jan 18, 2023 | 31.95 | 32.44 | 31.43 | 31.45 | 828,338 | +0.00(+0.00%) |
Jan 17, 2023 | 31.78 | 31.93 | 31.37 | 31.45 | 603,444 | -0.47(-1.46%) |
Jan 13, 2023 | 31.33 | 32.06 | 31.10 | 31.91 | 788,293 | +0.29(+0.93%) |
Jan 12, 2023 | 31.37 | 31.77 | 31.11 | 31.62 | 823,581 | +0.29(+0.94%) |
Jan 11, 2023 | 31.05 | 31.61 | 30.99 | 31.33 | 909,259 | +0.92(+3.03%) |
Jan 10, 2023 | 30.07 | 30.44 | 29.40 | 30.40 | 1,119,274 | -0.53(-1.72%) |
Jan 09, 2023 | 31.20 | 31.42 | 30.88 | 30.94 | 656,043 | +0.14(+0.46%) |
Jan 06, 2023 | 29.66 | 30.90 | 29.45 | 30.79 | 880,064 | +1.62(+5.54%) |
Jan 05, 2023 | 29.50 | 29.81 | 28.97 | 29.18 | 1,105,541 | -0.81(-2.69%) |
Jan 04, 2023 | 29.46 | 30.33 | 29.33 | 29.99 | 812,204 | +0.88(+3.04%) |
Jan 03, 2023 | 29.12 | 29.47 | 28.64 | 29.10 | 810,033 | +0.00(+0.00%) |
Dec 30, 2022 | 29.01 | 29.24 | 28.80 | 29.10 | 815,252 | -0.25(-0.84%) |
Dec 29, 2022 | 28.61 | 29.62 | 28.48 | 29.35 | 686,313 | +0.84(+2.93%) |
Dec 28, 2022 | 29.51 | 29.51 | 28.48 | 28.51 | 615,664 | -0.87(-2.98%) |
Dec 27, 2022 | 29.41 | 29.67 | 29.14 | 29.39 | 677,184 | +0.14(+0.49%) |
Dec 23, 2022 | 28.03 | 29.26 | 27.98 | 29.24 | 1,018,926 | +1.08(+3.85%) |
Dec 22, 2022 | 29.03 | 29.08 | 27.64 | 28.16 | 1,362,202 | -1.25(-4.27%) |
Dec 21, 2022 | 29.70 | 29.87 | 29.27 | 29.41 | 1,017,852 | +0.02(+0.06%) |
Dec 20, 2022 | 28.87 | 29.60 | 28.71 | 29.40 | 1,356,813 | +0.63(+2.18%) |
Dec 19, 2022 | 29.22 | 29.55 | 28.47 | 28.77 | 947,077 | -0.48(-1.62%) |
Dec 16, 2022 | 28.58 | 29.42 | 28.45 | 29.24 | 4,556,095 | +0.47(+1.62%) |
Dec 15, 2022 | 29.58 | 29.58 | 28.69 | 28.78 | 1,167,910 | -1.44(-4.75%) |
Dec 14, 2022 | 29.77 | 30.50 | 29.74 | 30.21 | 1,569,883 | +0.27(+0.89%) |
Dec 13, 2022 | 30.14 | 30.69 | 29.74 | 29.95 | 1,604,865 | +0.94(+3.24%) |
Dec 12, 2022 | 28.17 | 29.09 | 27.70 | 29.01 | 1,570,679 | +0.93(+3.32%) |
Dec 09, 2022 | 28.24 | 28.69 | 27.94 | 28.07 | 1,118,741 | -0.29(-1.01%) |
Dec 08, 2022 | 29.17 | 29.46 | 28.28 | 28.36 | 1,083,440 | -0.48(-1.65%) |
Dec 07, 2022 | 28.92 | 29.56 | 28.66 | 28.84 | 753,548 | -0.52(-1.78%) |
Dec 06, 2022 | 29.34 | 29.73 | 28.89 | 29.36 | 1,225,893 | +0.13(+0.46%) |
Dec 05, 2022 | 29.34 | 29.64 | 29.05 | 29.22 | 793,700 | -0.59(-1.98%) |
Dec 02, 2022 | 29.33 | 30.18 | 29.00 | 29.81 | 855,077 | +0.11(+0.38%) |
Dec 01, 2022 | 29.60 | 30.24 | 29.46 | 29.70 | 1,314,260 | +0.19(+0.64%) |
Nov 30, 2022 | 29.84 | 29.94 | 28.16 | 29.51 | 2,042,029 | +0.04(+0.13%) |
Nov 29, 2022 | 29.32 | 29.73 | 28.67 | 29.47 | 2,135,292 | -0.40(-1.34%) |
Nov 28, 2022 | 30.54 | 30.54 | 29.83 | 29.87 | 1,136,605 | -1.28(-4.12%) |
Nov 25, 2022 | 31.02 | 31.21 | 30.67 | 31.15 | 639,919 | -0.06(-0.18%) |
Nov 23, 2022 | 31.17 | 31.33 | 30.73 | 31.21 | 935,217 | -0.02(-0.06%) |
Nov 22, 2022 | 31.14 | 31.52 | 30.97 | 31.23 | 847,123 | +0.66(+2.14%) |
Nov 21, 2022 | 30.81 | 31.03 | 30.20 | 30.57 | 982,159 | -0.86(-2.72%) |
Nov 18, 2022 | 31.86 | 31.90 | 31.14 | 31.43 | 839,981 | -0.01(-0.03%) |
Nov 17, 2022 | 29.99 | 31.46 | 29.93 | 31.44 | 968,666 | +0.66(+2.13%) |
Nov 16, 2022 | 31.48 | 31.74 | 30.64 | 30.78 | 1,620,168 | -1.00(-3.14%) |
Nov 15, 2022 | 32.16 | 32.71 | 31.54 | 31.78 | 1,626,955 | +0.04(+0.12%) |
Nov 14, 2022 | 31.23 | 32.07 | 31.04 | 31.74 | 1,071,851 | -0.03(-0.09%) |
Nov 11, 2022 | 31.12 | 32.42 | 30.96 | 31.77 | 2,015,990 | +1.16(+3.79%) |
Nov 10, 2022 | 29.21 | 30.65 | 29.21 | 30.61 | 1,546,340 | +2.60(+9.30%) |
Nov 09, 2022 | 28.25 | 28.60 | 27.93 | 28.01 | 624,906 | -0.63(-2.21%) |
Nov 08, 2022 | 28.89 | 29.33 | 28.44 | 28.64 | 841,837 | +0.07(+0.23%) |
Nov 07, 2022 | 28.67 | 29.04 | 28.10 | 28.57 | 1,077,015 | +0.04(+0.13%) |
Nov 04, 2022 | 27.24 | 29.23 | 27.24 | 28.54 | 1,952,825 | +2.23(+8.46%) |
Nov 03, 2022 | 25.63 | 26.63 | 25.39 | 26.31 | 1,193,582 | +0.06(+0.22%) |
Nov 02, 2022 | 27.14 | 26.23 | 26.25 | 1,550,069 | -0.83(-3.06%) | |
Nov 01, 2022 | 27.30 | 27.50 | 26.84 | 27.08 | 1,362,446 | +0.08(+0.28%) |
Oct 31, 2022 | 26.95 | 27.46 | 26.81 | 27.01 | 1,222,792 | -0.04(-0.14%) |
Oct 28, 2022 | 27.15 | 27.58 | 26.53 | 27.05 | 1,198,660 | -0.23(-0.83%) |
Oct 27, 2022 | 27.72 | 28.23 | 27.18 | 27.27 | 1,643,685 | -0.29(-1.06%) |
Oct 26, 2022 | 26.17 | 28.09 | 26.17 | 27.56 | 2,613,851 | +0.16(+0.58%) |
Oct 25, 2022 | 26.77 | 28.04 | 26.73 | 27.40 | 2,742,261 | +0.11(+0.41%) |
Oct 24, 2022 | 27.76 | 28.13 | 26.99 | 27.29 | 1,640,730 | -0.55(-1.97%) |
Oct 21, 2022 | 26.96 | 28.00 | 26.96 | 27.84 | 2,202,771 | +0.87(+3.22%) |
Oct 20, 2022 | 27.19 | 28.09 | 26.92 | 26.97 | 2,009,077 | -0.17(-0.63%) |
Oct 19, 2022 | 27.18 | 27.74 | 26.78 | 27.14 | 2,685,488 | -0.37(-1.34%) |
Oct 18, 2022 | 27.40 | 27.82 | 27.13 | 27.51 | 3,767,775 | +0.82(+3.08%) |
Oct 17, 2022 | 25.63 | 26.74 | 25.55 | 26.69 | 3,160,555 | +1.79(+7.20%) |
Oct 14, 2022 | 26.10 | 26.27 | 24.84 | 24.89 | 1,629,801 | -0.96(-3.72%) |
Oct 13, 2022 | 24.20 | 26.09 | 24.16 | 25.86 | 2,366,463 | +0.90(+3.59%) |
Oct 12, 2022 | 25.11 | 25.42 | 24.80 | 24.96 | 1,543,271 | -0.07(-0.26%) |
Oct 11, 2022 | 25.04 | 25.41 | 24.67 | 25.03 | 2,054,361 | -0.35(-1.38%) |
Oct 10, 2022 | 25.32 | 25.68 | 25.11 | 25.38 | 1,566,106 | +0.50(+2.01%) |
Oct 07, 2022 | 25.04 | 25.39 | 24.53 | 24.88 | 2,267,448 | -0.53(-2.08%) |
Oct 06, 2022 | 25.99 | 26.36 | 25.22 | 25.40 | 2,148,437 | -0.92(-3.51%) |
Oct 05, 2022 | 24.76 | 26.58 | 24.59 | 26.33 | 3,206,599 | +0.58(+2.23%) |
Oct 04, 2022 | 24.93 | 25.78 | 24.93 | 25.75 | 2,110,925 | +1.21(+4.92%) |
Oct 03, 2022 | 23.71 | 24.83 | 23.68 | 24.55 | 2,506,350 | +1.29(+5.56%) |
Sep 30, 2022 | 22.95 | 23.97 | 22.88 | 23.25 | 2,271,752 | +0.43(+1.90%) |
Sep 29, 2022 | 22.66 | 22.86 | 22.24 | 22.82 | 2,877,046 | -0.29(-1.27%) |
Sep 28, 2022 | 22.80 | 23.49 | 22.56 | 23.11 | 3,648,108 | +0.38(+1.66%) |
Sep 27, 2022 | 22.99 | 23.31 | 22.50 | 22.73 | 4,071,592 | +0.15(+0.67%) |
Sep 26, 2022 | 23.56 | 23.94 | 22.56 | 22.58 | 3,853,988 | -1.22(-5.11%) |
Sep 23, 2022 | 24.39 | 24.70 | 23.39 | 23.80 | 3,459,844 | -1.34(-5.33%) |
Sep 22, 2022 | 26.63 | 26.69 | 25.13 | 25.14 | 3,110,500 | -1.41(-5.30%) |
Sep 21, 2022 | 27.54 | 28.28 | 26.51 | 26.55 | 3,597,001 | -2.44(-8.43%) |
Sep 20, 2022 | 29.91 | 29.95 | 28.25 | 28.99 | 2,039,627 | -1.60(-5.24%) |
Sep 19, 2022 | 29.08 | 30.72 | 28.80 | 30.59 | 1,499,531 | +0.89(+2.99%) |
Sep 16, 2022 | 31.14 | 31.15 | 29.29 | 29.71 | 3,127,849 | -2.19(-6.86%) |
Sep 15, 2022 | 31.92 | 32.83 | 31.62 | 31.89 | 1,116,387 | -0.12(-0.38%) |
Sep 14, 2022 | 32.78 | 32.82 | 31.51 | 32.02 | 1,211,739 | -0.90(-2.72%) |
Sep 13, 2022 | 33.35 | 33.75 | 32.66 | 32.91 | 1,477,969 | -1.63(-4.72%) |
Sep 12, 2022 | 34.24 | 34.88 | 34.13 | 34.55 | 1,345,684 | +0.84(+2.49%) |
Sep 09, 2022 | 33.14 | 33.96 | 33.14 | 33.71 | 1,152,389 | +0.99(+3.03%) |
Sep 08, 2022 | 31.89 | 33.01 | 31.78 | 32.72 | 1,119,594 | +0.33(+1.02%) |
Sep 07, 2022 | 30.89 | 32.39 | 30.72 | 32.38 | 959,327 | +1.32(+4.25%) |
Sep 06, 2022 | 31.73 | 32.08 | 30.68 | 31.06 | 994,135 | -0.29(-0.93%) |
Sep 02, 2022 | 32.20 | 32.38 | 31.12 | 31.36 | 991,278 | -0.16(-0.51%) |
Sep 01, 2022 | 31.42 | 31.54 | 30.83 | 31.52 | 967,670 | -0.30(-0.95%) |
Aug 31, 2022 | 32.55 | 32.60 | 31.71 | 31.82 | 1,219,609 | -0.61(-1.89%) |
Aug 30, 2022 | 33.61 | 33.74 | 32.13 | 32.43 | 1,195,481 | -0.94(-2.83%) |
Aug 29, 2022 | 33.21 | 33.65 | 33.04 | 33.38 | 949,723 | -0.36(-1.06%) |
Aug 26, 2022 | 35.22 | 35.58 | 33.65 | 33.73 | 1,038,320 | -1.45(-4.13%) |
Aug 25, 2022 | 34.51 | 35.20 | 34.51 | 35.19 | 657,797 | +0.92(+2.70%) |
Aug 24, 2022 | 34.43 | 34.43 | 33.91 | 34.26 | 802,866 | -0.26(-0.76%) |
Aug 23, 2022 | 34.06 | 34.76 | 34.01 | 34.53 | 921,785 | +0.76(+2.26%) |
Aug 22, 2022 | 34.00 | 34.07 | 33.29 | 33.76 | 1,008,058 | -0.91(-2.61%) |
Aug 19, 2022 | 34.84 | 35.05 | 34.34 | 34.67 | 1,340,270 | -0.42(-1.18%) |
Aug 18, 2022 | 34.72 | 35.14 | 34.40 | 35.08 | 839,776 | +0.60(+1.75%) |
Aug 17, 2022 | 34.63 | 34.65 | 34.06 | 34.48 | 1,066,402 | -0.79(-2.25%) |
Aug 16, 2022 | 34.25 | 35.63 | 34.15 | 35.27 | 1,393,264 | +0.95(+2.78%) |
Aug 15, 2022 | 33.88 | 34.47 | 33.66 | 34.32 | 900,534 | -0.26(-0.76%) |
Aug 12, 2022 | 34.01 | 34.62 | 33.75 | 34.58 | 778,651 | +0.86(+2.55%) |
Aug 11, 2022 | 33.54 | 34.42 | 33.52 | 33.72 | 1,231,110 | +0.58(+1.75%) |
Aug 10, 2022 | 32.83 | 33.47 | 32.60 | 33.14 | 1,159,130 | +0.88(+2.73%) |
Aug 09, 2022 | 32.29 | 32.45 | 31.87 | 32.26 | 988,633 | +0.04(+0.12%) |
Aug 08, 2022 | 32.68 | 33.12 | 32.23 | 32.23 | 801,084 | -0.08(-0.26%) |
Aug 05, 2022 | 32.44 | 32.98 | 32.22 | 32.31 | 885,094 | -0.44(-1.34%) |
Aug 04, 2022 | 32.23 | 33.12 | 32.12 | 32.75 | 1,106,840 | +0.47(+1.45%) |
Aug 03, 2022 | 32.82 | 32.82 | 31.82 | 32.28 | 1,183,025 | -0.29(-0.89%) |
Aug 02, 2022 | 32.76 | 33.24 | 32.32 | 32.57 | 1,349,102 | -0.33(-1.00%) |
Aug 01, 2022 | 33.34 | 33.41 | 32.32 | 32.90 | 1,682,155 | -0.44(-1.32%) |
Jul 29, 2022 | 34.73 | 35.94 | 33.27 | 33.34 | 2,978,074 | +0.65(+1.98%) |
Jul 28, 2022 | 32.32 | 32.71 | 31.97 | 32.69 | 1,591,608 | +0.64(+1.99%) |
Jul 27, 2022 | 31.99 | 32.22 | 31.40 | 32.06 | 1,693,395 | +0.19(+0.59%) |
Jul 26, 2022 | 31.86 | 32.21 | 31.60 | 31.87 | 921,037 | -0.16(-0.50%) |
Jul 25, 2022 | 31.84 | 32.09 | 31.35 | 32.03 | 1,172,608 | +0.59(+1.88%) |
Jul 22, 2022 | 32.20 | 32.51 | 31.29 | 31.44 | 1,522,479 | -0.41(-1.29%) |
Jul 21, 2022 | 31.42 | 32.03 | 31.07 | 31.85 | 1,181,497 | +0.20(+0.62%) |
Jul 20, 2022 | 31.57 | 32.12 | 31.16 | 31.65 | 1,290,157 | -0.07(-0.24%) |
Jul 19, 2022 | 30.36 | 32.05 | 30.22 | 31.73 | 2,354,860 | +1.86(+6.24%) |
Jul 18, 2022 | 29.87 | 30.75 | 29.79 | 29.86 | 1,218,806 | +0.35(+1.17%) |
Jul 15, 2022 | 29.85 | 29.95 | 29.05 | 29.52 | 941,626 | +0.47(+1.61%) |
Jul 14, 2022 | 28.74 | 29.09 | 28.33 | 29.05 | 1,206,221 | -0.60(-2.02%) |
Jul 13, 2022 | 29.01 | 29.77 | 28.70 | 29.65 | 1,046,320 | -0.05(-0.16%) |
Jul 12, 2022 | 28.89 | 30.31 | 28.89 | 29.70 | 1,373,344 | +0.57(+1.96%) |
Jul 11, 2022 | 28.81 | 29.48 | 28.68 | 29.12 | 739,291 | -0.14(-0.48%) |
Jul 08, 2022 | 29.87 | 29.87 | 28.80 | 29.27 | 1,182,984 | -0.16(-0.54%) |
Jul 07, 2022 | 28.62 | 29.89 | 28.61 | 29.42 | 1,536,759 | +1.11(+3.94%) |
Jul 06, 2022 | 28.04 | 28.45 | 27.31 | 28.31 | 1,289,170 | +0.12(+0.43%) |
Jul 05, 2022 | 28.37 | 28.54 | 27.24 | 28.19 | 1,337,721 | -1.29(-4.39%) |
Jul 01, 2022 | 29.64 | 30.64 | 28.35 | 29.48 | 1,723,529 | -0.52(-1.72%) |
Jun 30, 2022 | 28.96 | 30.57 | 28.69 | 30.00 | 2,537,472 | +0.28(+0.95%) |
Jun 29, 2022 | 29.90 | 29.90 | 28.94 | 29.72 | 1,819,691 | -0.01(-0.03%) |
Jun 28, 2022 | 29.66 | 30.44 | 29.13 | 29.72 | 1,805,882 | +0.36(+1.21%) |
Jun 27, 2022 | 29.64 | 29.77 | 29.04 | 29.37 | 1,767,995 | -0.20(-0.67%) |
Jun 24, 2022 | 27.89 | 29.90 | 27.70 | 29.57 | 3,804,213 | +2.03(+7.38%) |
Jun 23, 2022 | 28.94 | 29.39 | 27.05 | 27.53 | 2,555,818 | -1.50(-5.16%) |
Jun 22, 2022 | 28.95 | 29.34 | 28.06 | 29.03 | 1,974,059 | -0.42(-1.43%) |
Jun 21, 2022 | 30.30 | 30.78 | 29.42 | 29.45 | 2,377,761 | -0.14(-0.47%) |
Jun 17, 2022 | 29.38 | 29.93 | 28.16 | 29.59 | 4,545,946 | -0.06(-0.19%) |
Jun 16, 2022 | 32.34 | 32.34 | 28.67 | 29.65 | 3,722,306 | -3.71(-11.12%) |
Jun 15, 2022 | 34.35 | 34.74 | 32.82 | 33.36 | 2,459,065 | -0.70(-2.06%) |
Jun 14, 2022 | 35.31 | 35.31 | 33.44 | 34.06 | 2,680,947 | -1.99(-5.51%) |
Jun 13, 2022 | 36.83 | 37.15 | 35.69 | 36.05 | 1,803,986 | -2.09(-5.48%) |
Jun 10, 2022 | 38.45 | 38.96 | 37.63 | 38.14 | 1,428,288 | -1.33(-3.37%) |
Jun 09, 2022 | 40.38 | 40.58 | 39.46 | 39.47 | 1,161,617 | -1.28(-3.15%) |
Jun 08, 2022 | 41.43 | 41.61 | 40.54 | 40.75 | 1,165,933 | -1.21(-2.88%) |
Jun 07, 2022 | 41.32 | 41.96 | 40.74 | 41.96 | 1,092,382 | +0.34(+0.81%) |
Jun 06, 2022 | 41.22 | 42.11 | 40.85 | 41.62 | 861,723 | +0.75(+1.83%) |
Jun 03, 2022 | 41.31 | 41.54 | 40.48 | 40.87 | 1,118,499 | -0.84(-2.02%) |
Jun 02, 2022 | 40.93 | 41.72 | 40.59 | 41.72 | 1,193,186 | +0.93(+2.27%) |
Jun 01, 2022 | 40.53 | 41.30 | 40.04 | 40.79 | 1,312,773 | +0.42(+1.04%) |
May 31, 2022 | 40.85 | 41.13 | 40.19 | 40.37 | 1,451,194 | -0.84(-2.05%) |
May 27, 2022 | 40.33 | 41.22 | 39.88 | 41.21 | 1,829,863 | +0.77(+1.90%) |
May 26, 2022 | 39.09 | 40.74 | 39.09 | 40.44 | 1,907,074 | +1.79(+4.63%) |
May 25, 2022 | 37.87 | 38.95 | 37.87 | 38.65 | 1,306,062 | +0.39(+1.03%) |
May 24, 2022 | 38.03 | 38.46 | 37.09 | 38.26 | 932,663 | -0.48(-1.23%) |
May 23, 2022 | 39.44 | 39.65 | 38.14 | 38.74 | 1,312,143 | +0.52(+1.35%) |
May 20, 2022 | 39.20 | 39.59 | 37.10 | 38.22 | 1,608,975 | -0.50(-1.28%) |
May 19, 2022 | 37.98 | 39.41 | 37.36 | 38.72 | 2,028,233 | -0.02(-0.05%) |
May 18, 2022 | 39.60 | 40.34 | 38.39 | 38.74 | 1,592,346 | -1.38(-3.43%) |
May 17, 2022 | 38.98 | 40.14 | 38.70 | 40.11 | 2,415,595 | +2.15(+5.65%) |
May 16, 2022 | 36.81 | 38.74 | 35.91 | 37.97 | 3,172,105 | +1.35(+3.68%) |
May 13, 2022 | 36.01 | 37.16 | 35.99 | 36.62 | 1,893,068 | +1.33(+3.77%) |
May 12, 2022 | 35.28 | 35.66 | 34.26 | 35.29 | 1,434,306 | -0.47(-1.30%) |
May 11, 2022 | 35.52 | 36.98 | 35.29 | 35.75 | 2,050,402 | +0.76(+2.18%) |
May 10, 2022 | 36.40 | 36.79 | 34.22 | 34.99 | 2,082,632 | -1.22(-3.37%) |
May 09, 2022 | 36.66 | 37.46 | 36.10 | 36.21 | 2,560,123 | -1.07(-2.87%) |
May 06, 2022 | 37.09 | 37.82 | 35.99 | 37.28 | 2,698,947 | +0.16(+0.43%) |
May 05, 2022 | 38.08 | 38.89 | 36.84 | 37.12 | 4,445,599 | -1.51(-3.90%) |
May 04, 2022 | 36.68 | 39.09 | 36.40 | 38.63 | 4,019,652 | +2.42(+6.68%) |
May 03, 2022 | 33.34 | 36.48 | 33.27 | 36.21 | 5,599,984 | +5.41(+17.55%) |