Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 29.41 | 31.98 | 29.38 | 31.13 | 137,562,144 | +1.44(+4.84%) |
May 30, 2023 | 29.41 | 29.75 | 28.71 | 29.70 | 55,392,360 | +1.00(+3.48%) |
May 26, 2023 | 27.17 | 28.81 | 26.84 | 28.70 | 72,618,872 | +1.56(+5.77%) |
May 25, 2023 | 28.01 | 28.01 | 26.59 | 27.13 | 78,741,408 | -1.58(-5.52%) |
May 24, 2023 | 29.02 | 29.20 | 28.54 | 28.72 | 28,210,230 | -0.51(-1.73%) |
May 23, 2023 | 29.76 | 29.90 | 29.20 | 29.22 | 29,653,658 | -0.75(-2.51%) |
May 22, 2023 | 29.56 | 30.15 | 29.52 | 29.97 | 28,957,390 | +0.34(+1.14%) |
May 19, 2023 | 29.31 | 29.95 | 29.21 | 29.64 | 41,083,700 | +0.25(+0.84%) |
May 18, 2023 | 28.72 | 29.47 | 28.59 | 29.39 | 36,872,528 | +0.80(+2.81%) |
May 17, 2023 | 29.23 | 29.27 | 28.40 | 28.59 | 42,069,704 | -0.35(-1.20%) |
May 16, 2023 | 29.33 | 29.61 | 28.93 | 28.93 | 23,031,058 | -0.57(-1.95%) |
May 15, 2023 | 28.62 | 29.53 | 28.60 | 29.51 | 28,990,216 | +0.84(+2.94%) |
May 12, 2023 | 28.74 | 28.82 | 28.44 | 28.67 | 24,463,512 | +0.09(+0.31%) |
May 11, 2023 | 29.31 | 29.39 | 28.54 | 28.58 | 47,586,168 | -1.10(-3.70%) |
May 10, 2023 | 29.99 | 30.10 | 29.20 | 29.68 | 40,922,496 | -0.13(-0.43%) |
May 09, 2023 | 30.08 | 30.28 | 29.62 | 29.81 | 30,998,044 | -0.66(-2.18%) |
May 08, 2023 | 30.40 | 30.54 | 30.09 | 30.47 | 31,185,806 | -0.22(-0.71%) |
May 05, 2023 | 31.07 | 31.10 | 30.43 | 30.69 | 35,407,088 | -0.25(-0.80%) |
May 04, 2023 | 30.13 | 31.41 | 30.08 | 30.94 | 46,528,596 | +0.71(+2.34%) |
May 03, 2023 | 30.22 | 30.68 | 29.83 | 30.23 | 46,163,536 | +0.87(+2.96%) |
May 02, 2023 | 29.88 | 30.15 | 29.34 | 29.36 | 33,887,276 | -0.52(-1.75%) |
May 01, 2023 | 30.68 | 30.81 | 29.86 | 29.88 | 37,427,832 | -0.75(-2.45%) |
Apr 28, 2023 | 31.54 | 32.12 | 30.39 | 30.63 | 81,374,736 | +1.18(+4.02%) |
Apr 27, 2023 | 28.35 | 29.53 | 28.12 | 29.45 | 60,837,740 | +0.80(+2.79%) |
Apr 26, 2023 | 28.80 | 29.40 | 28.44 | 28.65 | 42,358,688 | +0.18(+0.62%) |
Apr 25, 2023 | 29.03 | 29.16 | 28.47 | 28.47 | 38,812,804 | -0.78(-2.66%) |
Apr 24, 2023 | 29.71 | 29.95 | 29.20 | 29.25 | 39,266,280 | -0.63(-2.11%) |
Apr 21, 2023 | 30.41 | 30.41 | 29.81 | 29.88 | 29,056,498 | -0.57(-1.86%) |
Apr 20, 2023 | 30.34 | 30.82 | 30.29 | 30.45 | 30,821,144 | -0.27(-0.88%) |
Apr 19, 2023 | 30.67 | 31.09 | 30.65 | 30.72 | 26,097,602 | -0.67(-2.14%) |
Apr 18, 2023 | 31.98 | 31.98 | 31.34 | 31.39 | 26,398,610 | -0.31(-0.96%) |
Apr 17, 2023 | 31.51 | 32.19 | 31.33 | 31.70 | 30,013,128 | +0.25(+0.78%) |
Apr 14, 2023 | 31.56 | 31.79 | 31.25 | 31.45 | 24,968,004 | -0.24(-0.75%) |
Apr 13, 2023 | 31.38 | 31.98 | 31.21 | 31.69 | 30,130,360 | +0.08(+0.27%) |
Apr 12, 2023 | 32.32 | 32.44 | 31.52 | 31.60 | 37,579,376 | -0.30(-0.94%) |
Apr 11, 2023 | 32.21 | 32.65 | 31.88 | 31.90 | 27,412,538 | -0.17(-0.52%) |
Apr 10, 2023 | 32.15 | 32.31 | 31.76 | 32.07 | 30,958,766 | -0.29(-0.88%) |
Apr 06, 2023 | 32.15 | 32.54 | 32.01 | 32.36 | 28,951,200 | -0.02(-0.06%) |
Apr 05, 2023 | 32.34 | 32.53 | 31.89 | 32.38 | 40,156,080 | -0.27(-0.82%) |
Apr 04, 2023 | 32.40 | 33.37 | 32.39 | 32.64 | 56,485,932 | +0.21(+0.64%) |
Apr 03, 2023 | 32.49 | 33.10 | 32.09 | 32.44 | 57,828,968 | +0.22(+0.67%) |
Mar 31, 2023 | 31.36 | 32.45 | 31.29 | 32.22 | 60,600,824 | +0.57(+1.81%) |
Mar 30, 2023 | 31.41 | 32.13 | 31.37 | 31.65 | 71,040,096 | +0.56(+1.81%) |
Mar 29, 2023 | 29.36 | 31.45 | 29.34 | 31.09 | 86,716,064 | +2.20(+7.61%) |
Mar 28, 2023 | 28.68 | 28.93 | 28.24 | 28.89 | 37,995,224 | +0.11(+0.38%) |
Mar 27, 2023 | 28.96 | 29.32 | 28.68 | 28.78 | 35,239,412 | -0.18(-0.61%) |
Mar 24, 2023 | 28.64 | 29.40 | 28.53 | 28.96 | 56,713,780 | +0.33(+1.14%) |
Mar 23, 2023 | 27.99 | 28.76 | 27.83 | 28.63 | 44,392,704 | +0.89(+3.20%) |
Mar 22, 2023 | 28.09 | 28.72 | 27.71 | 27.74 | 37,933,324 | -0.33(-1.16%) |
Mar 21, 2023 | 28.60 | 28.76 | 27.59 | 28.07 | 56,417,300 | -0.69(-2.40%) |
Mar 20, 2023 | 29.39 | 29.49 | 28.24 | 28.76 | 39,316,356 | -0.64(-2.18%) |
Mar 17, 2023 | 29.51 | 30.57 | 29.03 | 29.40 | 81,756,056 | -0.36(-1.23%) |
Mar 16, 2023 | 28.00 | 29.85 | 28.00 | 29.76 | 77,261,080 | +1.75(+6.23%) |
Mar 15, 2023 | 27.35 | 28.10 | 27.28 | 28.02 | 50,357,448 | +0.39(+1.43%) |
Mar 14, 2023 | 26.97 | 27.71 | 26.87 | 27.62 | 48,353,120 | +1.05(+3.93%) |
Mar 13, 2023 | 26.37 | 26.93 | 26.24 | 26.58 | 51,678,936 | -0.27(-0.99%) |
Mar 10, 2023 | 26.18 | 27.14 | 25.95 | 26.84 | 66,098,652 | +0.77(+2.95%) |
Mar 09, 2023 | 25.62 | 26.61 | 25.61 | 26.08 | 55,630,844 | +0.45(+1.77%) |
Mar 08, 2023 | 25.21 | 25.65 | 25.10 | 25.62 | 37,256,720 | +0.44(+1.76%) |
Mar 07, 2023 | 25.48 | 25.63 | 25.15 | 25.18 | 43,749,488 | -0.45(-1.77%) |
Mar 06, 2023 | 26.10 | 26.17 | 25.57 | 25.63 | 38,381,636 | -0.40(-1.55%) |
Mar 03, 2023 | 25.84 | 26.11 | 25.65 | 26.04 | 37,258,780 | +0.20(+0.76%) |
Mar 02, 2023 | 24.86 | 25.94 | 24.77 | 25.84 | 49,274,540 | +0.86(+3.43%) |
Mar 01, 2023 | 24.68 | 25.56 | 24.63 | 24.98 | 48,449,880 | +0.39(+1.60%) |
Feb 28, 2023 | 24.60 | 24.77 | 24.39 | 24.59 | 50,920,160 | +0.03(+0.12%) |
Feb 27, 2023 | 25.20 | 25.23 | 24.54 | 24.56 | 38,139,336 | -0.24(-0.95%) |
Feb 24, 2023 | 24.87 | 25.00 | 24.58 | 24.79 | 44,706,564 | -0.46(-1.84%) |
Feb 23, 2023 | 25.42 | 25.72 | 24.97 | 25.26 | 57,220,700 | +0.14(+0.55%) |
Feb 22, 2023 | 25.55 | 26.53 | 24.95 | 25.12 | 90,382,152 | -0.58(-2.26%) |
Feb 21, 2023 | 26.74 | 26.89 | 25.68 | 25.70 | 64,491,680 | -1.53(-5.61%) |
Feb 17, 2023 | 27.61 | 27.68 | 27.00 | 27.23 | 32,534,968 | -0.58(-2.09%) |
Feb 16, 2023 | 28.11 | 28.43 | 27.74 | 27.81 | 29,344,074 | -0.64(-2.25%) |
Feb 15, 2023 | 27.97 | 28.48 | 27.77 | 28.45 | 23,686,816 | +0.22(+0.79%) |
Feb 14, 2023 | 27.99 | 28.32 | 27.60 | 28.23 | 28,290,154 | +0.07(+0.26%) |
Feb 13, 2023 | 27.49 | 28.16 | 27.33 | 28.16 | 32,787,344 | +0.74(+2.70%) |
Feb 10, 2023 | 27.25 | 27.60 | 26.96 | 27.42 | 31,669,352 | +0.06(+0.23%) |
Feb 09, 2023 | 28.28 | 28.42 | 27.18 | 27.35 | 44,478,344 | -0.50(-1.79%) |
Feb 08, 2023 | 28.55 | 28.72 | 27.82 | 27.85 | 36,961,768 | -0.80(-2.79%) |
Feb 07, 2023 | 28.25 | 28.87 | 28.04 | 28.65 | 51,455,740 | +0.36(+1.26%) |
Feb 06, 2023 | 29.14 | 29.24 | 28.22 | 28.29 | 49,355,292 | -1.25(-4.22%) |
Feb 03, 2023 | 28.86 | 30.37 | 28.77 | 29.54 | 59,151,208 | +0.13(+0.43%) |
Feb 02, 2023 | 28.50 | 29.52 | 28.06 | 29.42 | 63,781,752 | +1.09(+3.85%) |
Feb 01, 2023 | 27.17 | 28.67 | 26.97 | 28.32 | 64,928,532 | +0.79(+2.87%) |
Jan 31, 2023 | 27.07 | 27.56 | 26.82 | 27.53 | 53,957,968 | +0.30(+1.11%) |
Jan 30, 2023 | 27.01 | 27.78 | 26.96 | 27.23 | 56,773,452 | -0.20(-0.75%) |
Jan 27, 2023 | 26.38 | 27.52 | 26.09 | 27.44 | 152,463,200 | -1.88(-6.41%) |
Jan 26, 2023 | 29.29 | 29.34 | 28.58 | 29.32 | 56,325,676 | +0.38(+1.31%) |
Jan 25, 2023 | 28.76 | 29.12 | 28.42 | 28.94 | 28,962,144 | -0.21(-0.74%) |
Jan 24, 2023 | 29.17 | 29.42 | 28.97 | 29.15 | 25,437,040 | -0.34(-1.16%) |
Jan 23, 2023 | 28.58 | 29.71 | 28.43 | 29.49 | 39,801,880 | +1.02(+3.59%) |
Jan 20, 2023 | 27.69 | 28.48 | 27.52 | 28.47 | 36,084,640 | +0.78(+2.82%) |
Jan 19, 2023 | 27.88 | 28.02 | 27.52 | 27.69 | 37,840,380 | -0.38(-1.35%) |
Jan 18, 2023 | 29.04 | 29.05 | 27.90 | 28.07 | 45,346,916 | -0.77(-2.69%) |
Jan 17, 2023 | 29.41 | 29.48 | 28.76 | 28.85 | 35,471,960 | -0.49(-1.68%) |
Jan 13, 2023 | 29.20 | 29.40 | 29.05 | 29.34 | 32,188,028 | -0.18(-0.59%) |
Jan 12, 2023 | 29.21 | 29.60 | 28.71 | 29.51 | 29,712,370 | +0.43(+1.47%) |
Jan 11, 2023 | 28.92 | 29.11 | 28.26 | 29.08 | 31,161,900 | +0.40(+1.39%) |
Jan 10, 2023 | 28.49 | 28.75 | 28.17 | 28.68 | 23,607,792 | +0.13(+0.44%) |
Jan 09, 2023 | 28.10 | 29.10 | 28.10 | 28.56 | 38,439,456 | +0.57(+2.02%) |
Jan 06, 2023 | 27.21 | 28.09 | 26.68 | 27.99 | 32,627,346 | +1.14(+4.25%) |
Jan 05, 2023 | 26.73 | 27.07 | 26.68 | 26.85 | 34,428,836 | -0.12(-0.43%) |
Jan 04, 2023 | 26.71 | 27.20 | 26.46 | 26.97 | 38,626,868 | +0.93(+3.55%) |
Jan 03, 2023 | 26.36 | 26.38 | 25.69 | 26.04 | 32,124,058 | +0.29(+1.14%) |
Dec 30, 2022 | 25.24 | 25.78 | 25.14 | 25.75 | 31,847,610 | +0.21(+0.84%) |
Dec 29, 2022 | 25.11 | 25.62 | 25.09 | 25.54 | 31,719,814 | +0.65(+2.62%) |
Dec 28, 2022 | 25.18 | 25.44 | 24.85 | 24.88 | 26,850,064 | -0.39(-1.54%) |
Dec 27, 2022 | 25.18 | 25.43 | 24.99 | 25.27 | 32,039,234 | -0.15(-0.57%) |
Dec 23, 2022 | 25.25 | 25.52 | 25.02 | 25.42 | 24,222,804 | +0.12(+0.46%) |
Dec 22, 2022 | 25.77 | 25.77 | 24.70 | 25.30 | 48,708,684 | -0.84(-3.21%) |
Dec 21, 2022 | 25.91 | 26.28 | 25.90 | 26.14 | 28,826,870 | +0.38(+1.47%) |
Dec 20, 2022 | 25.85 | 26.18 | 25.74 | 25.76 | 32,675,258 | -0.34(-1.31%) |
Dec 19, 2022 | 26.21 | 26.28 | 25.82 | 26.10 | 38,607,092 | -0.13(-0.48%) |
Dec 16, 2022 | 26.31 | 26.44 | 25.77 | 26.23 | 83,243,480 | -0.22(-0.85%) |
Dec 15, 2022 | 27.22 | 27.28 | 26.42 | 26.45 | 46,866,596 | -1.08(-3.93%) |
Dec 14, 2022 | 27.78 | 28.37 | 27.29 | 27.53 | 38,097,356 | -0.46(-1.64%) |
Dec 13, 2022 | 29.03 | 29.32 | 27.64 | 27.99 | 60,077,272 | +0.04(+0.14%) |
Dec 12, 2022 | 27.41 | 27.97 | 27.14 | 27.95 | 36,031,708 | +0.44(+1.59%) |
Dec 09, 2022 | 27.66 | 28.04 | 27.47 | 27.52 | 26,316,788 | -0.19(-0.70%) |
Dec 08, 2022 | 27.59 | 27.87 | 27.34 | 27.71 | 29,221,740 | +0.11(+0.39%) |
Dec 07, 2022 | 27.55 | 27.82 | 27.43 | 27.60 | 28,969,568 | -0.26(-0.94%) |
Dec 06, 2022 | 28.44 | 28.56 | 27.62 | 27.87 | 28,431,338 | -0.56(-1.95%) |
Dec 05, 2022 | 28.66 | 28.99 | 28.15 | 28.42 | 34,926,036 | -0.23(-0.82%) |
Dec 02, 2022 | 28.42 | 28.67 | 27.97 | 28.66 | 32,377,038 | -0.41(-1.41%) |
Dec 01, 2022 | 29.46 | 29.70 | 28.76 | 29.06 | 39,905,440 | -0.23(-0.80%) |
Nov 30, 2022 | 28.03 | 29.31 | 27.50 | 29.30 | 73,927,592 | +1.14(+4.05%) |
Nov 29, 2022 | 28.11 | 28.43 | 28.00 | 28.16 | 24,987,792 | +0.17(+0.61%) |
Nov 28, 2022 | 28.35 | 28.44 | 27.81 | 27.99 | 29,012,390 | -0.60(-2.10%) |
Nov 25, 2022 | 28.92 | 28.92 | 28.58 | 28.59 | 11,612,938 | -0.32(-1.11%) |
Nov 23, 2022 | 28.97 | 29.31 | 28.73 | 28.91 | 23,753,566 | -0.15(-0.50%) |
Nov 22, 2022 | 28.39 | 29.09 | 28.31 | 29.05 | 26,252,210 | +0.86(+3.04%) |
Nov 21, 2022 | 28.90 | 28.95 | 28.17 | 28.20 | 37,018,132 | -0.91(-3.11%) |
Nov 18, 2022 | 29.48 | 29.48 | 28.85 | 29.10 | 27,882,834 | -0.02(-0.07%) |
Nov 17, 2022 | 28.32 | 29.18 | 28.26 | 29.12 | 32,825,840 | +0.35(+1.22%) |
Nov 16, 2022 | 29.34 | 29.45 | 28.68 | 28.77 | 36,505,596 | -1.15(-3.84%) |
Nov 15, 2022 | 30.29 | 30.53 | 29.39 | 29.92 | 41,985,088 | +0.35(+1.19%) |
Nov 14, 2022 | 29.56 | 30.19 | 29.41 | 29.57 | 40,422,436 | -0.08(-0.26%) |
Nov 11, 2022 | 28.18 | 29.84 | 28.13 | 29.65 | 51,138,936 | +0.65(+2.25%) |
Nov 10, 2022 | 28.14 | 29.06 | 27.91 | 29.00 | 64,560,144 | +2.18(+8.14%) |
Nov 09, 2022 | 27.50 | 27.57 | 26.81 | 26.81 | 31,307,356 | -0.94(-3.37%) |
Nov 08, 2022 | 28.01 | 28.21 | 27.21 | 27.75 | 37,444,156 | +0.07(+0.25%) |
Nov 07, 2022 | 27.63 | 27.73 | 27.17 | 27.68 | 35,264,224 | +0.19(+0.67%) |
Nov 04, 2022 | 26.86 | 27.51 | 26.71 | 27.50 | 44,186,312 | +1.16(+4.42%) |
Nov 03, 2022 | 26.39 | 26.80 | 26.12 | 26.33 | 41,261,016 | -0.03(-0.11%) |
Nov 02, 2022 | 27.18 | 26.35 | 26.36 | 54,025,868 | -0.85(-3.11%) | |
Nov 01, 2022 | 27.69 | 27.73 | 26.81 | 27.21 | 46,197,548 | -0.12(-0.46%) |
Oct 31, 2022 | 27.96 | 28.05 | 26.97 | 27.33 | 61,894,272 | -0.62(-2.20%) |
Oct 28, 2022 | 27.08 | 28.09 | 26.78 | 27.95 | 95,382,016 | +2.69(+10.66%) |
Oct 27, 2022 | 26.39 | 26.52 | 25.12 | 25.25 | 58,457,892 | -0.90(-3.45%) |
Oct 26, 2022 | 26.14 | 26.73 | 25.95 | 26.16 | 38,649,592 | -0.19(-0.73%) |
Oct 25, 2022 | 26.13 | 26.49 | 25.96 | 26.35 | 33,460,546 | +0.22(+0.85%) |
Oct 24, 2022 | 25.72 | 26.42 | 25.50 | 26.13 | 45,591,940 | +0.20(+0.78%) |
Oct 21, 2022 | 24.85 | 26.00 | 24.79 | 25.93 | 55,215,272 | +0.86(+3.41%) |
Oct 20, 2022 | 25.14 | 25.91 | 24.94 | 25.07 | 34,566,824 | +0.08(+0.31%) |
Oct 19, 2022 | 24.75 | 25.24 | 24.70 | 25.00 | 35,236,092 | +0.12(+0.50%) |
Oct 18, 2022 | 25.71 | 25.91 | 24.55 | 24.87 | 53,157,896 | -0.53(-2.08%) |
Oct 17, 2022 | 25.29 | 25.72 | 25.16 | 25.40 | 40,975,648 | +0.49(+1.97%) |
Oct 14, 2022 | 25.44 | 25.60 | 24.76 | 24.91 | 50,123,532 | -0.49(-1.93%) |
Oct 13, 2022 | 23.77 | 25.80 | 23.64 | 25.40 | 64,974,696 | +1.05(+4.30%) |
Oct 12, 2022 | 24.08 | 24.53 | 23.71 | 24.35 | 41,218,992 | +0.28(+1.16%) |
Oct 11, 2022 | 24.04 | 24.50 | 23.74 | 24.07 | 50,057,664 | -0.15(-0.63%) |
Oct 10, 2022 | 24.94 | 24.99 | 24.12 | 24.23 | 45,130,596 | -0.50(-2.02%) |
Oct 07, 2022 | 25.16 | 25.26 | 24.66 | 24.73 | 59,515,680 | -1.40(-5.37%) |
Oct 06, 2022 | 26.38 | 26.69 | 25.96 | 26.13 | 35,307,108 | -0.44(-1.66%) |
Oct 05, 2022 | 26.30 | 26.76 | 25.85 | 26.57 | 31,315,282 | -0.06(-0.22%) |
Oct 04, 2022 | 26.36 | 26.72 | 26.04 | 26.63 | 44,122,852 | +0.70(+2.71%) |
Oct 03, 2022 | 25.31 | 26.20 | 25.06 | 25.93 | 45,850,780 | +1.15(+4.66%) |
Sep 30, 2022 | 25.28 | 25.54 | 24.75 | 24.77 | 45,582,636 | -0.59(-2.31%) |
Sep 29, 2022 | 25.75 | 25.75 | 25.17 | 25.36 | 43,498,640 | -0.72(-2.76%) |
Sep 28, 2022 | 25.82 | 26.23 | 25.57 | 26.08 | 42,049,188 | +0.23(+0.89%) |
Sep 27, 2022 | 26.34 | 26.53 | 25.59 | 25.85 | 46,067,204 | -0.08(-0.30%) |
Sep 26, 2022 | 26.49 | 26.63 | 25.82 | 25.93 | 46,576,164 | -0.53(-2.00%) |
Sep 23, 2022 | 26.82 | 26.82 | 26.14 | 26.46 | 45,239,476 | -0.53(-1.96%) |
Sep 22, 2022 | 27.30 | 27.40 | 26.96 | 26.99 | 37,510,548 | -0.38(-1.40%) |
Sep 21, 2022 | 28.02 | 28.45 | 27.36 | 27.37 | 41,612,396 | -0.47(-1.69%) |
Sep 20, 2022 | 27.95 | 28.04 | 27.60 | 27.84 | 32,372,302 | -0.46(-1.63%) |
Sep 19, 2022 | 27.90 | 28.36 | 27.78 | 28.30 | 34,471,236 | +0.19(+0.68%) |
Sep 16, 2022 | 27.59 | 28.19 | 27.32 | 28.11 | 75,737,400 | +0.38(+1.39%) |
Sep 15, 2022 | 28.02 | 28.27 | 27.60 | 27.73 | 41,486,068 | -0.33(-1.17%) |
Sep 14, 2022 | 28.41 | 28.61 | 27.89 | 28.05 | 42,381,096 | -0.11(-0.38%) |
Sep 13, 2022 | 29.64 | 29.73 | 28.12 | 28.16 | 74,257,520 | -2.18(-7.19%) |
Sep 12, 2022 | 30.51 | 30.63 | 29.90 | 30.34 | 39,830,772 | +0.10(+0.32%) |
Sep 09, 2022 | 29.98 | 30.28 | 29.87 | 30.24 | 35,472,176 | +0.68(+2.31%) |
Sep 08, 2022 | 29.20 | 29.65 | 28.75 | 29.56 | 38,852,036 | +0.10(+0.33%) |
Sep 07, 2022 | 29.24 | 29.60 | 28.89 | 29.47 | 38,823,040 | +0.28(+0.95%) |
Sep 06, 2022 | 30.18 | 30.18 | 29.16 | 29.19 | 48,855,848 | -0.83(-2.75%) |
Sep 02, 2022 | 30.97 | 31.12 | 29.86 | 30.01 | 36,319,672 | -0.52(-1.70%) |
Sep 01, 2022 | 30.35 | 30.59 | 29.93 | 30.53 | 37,895,172 | -0.13(-0.44%) |
Aug 31, 2022 | 31.13 | 31.13 | 30.54 | 30.67 | 45,684,880 | -0.35(-1.12%) |
Aug 30, 2022 | 31.76 | 31.79 | 30.91 | 31.01 | 41,767,168 | -0.65(-2.06%) |
Aug 29, 2022 | 31.94 | 32.12 | 31.54 | 31.67 | 34,274,868 | -0.40(-1.26%) |
Aug 26, 2022 | 33.60 | 33.67 | 32.06 | 32.07 | 46,654,796 | -1.47(-4.39%) |
Aug 25, 2022 | 32.56 | 33.58 | 32.51 | 33.54 | 30,986,998 | +0.99(+3.04%) |
Aug 24, 2022 | 32.66 | 32.68 | 32.30 | 32.55 | 26,098,188 | -0.09(-0.27%) |
Aug 23, 2022 | 32.67 | 33.06 | 32.60 | 32.64 | 31,904,368 | +0.11(+0.32%) |
Aug 22, 2022 | 33.65 | 33.70 | 32.43 | 32.53 | 53,035,236 | -1.48(-4.35%) |
Aug 19, 2022 | 34.42 | 34.63 | 33.83 | 34.01 | 32,689,264 | -0.79(-2.27%) |
Aug 18, 2022 | 34.30 | 34.93 | 34.20 | 34.80 | 25,574,298 | +0.40(+1.17%) |
Aug 17, 2022 | 34.43 | 34.68 | 33.91 | 34.40 | 30,342,040 | -0.39(-1.13%) |
Aug 16, 2022 | 34.76 | 35.16 | 34.32 | 34.79 | 25,999,070 | -0.14(-0.41%) |
Aug 15, 2022 | 34.70 | 35.02 | 34.33 | 34.94 | 26,416,140 | +0.22(+0.64%) |
Aug 12, 2022 | 34.42 | 34.74 | 34.29 | 34.71 | 39,189,828 | +0.50(+1.46%) |
Aug 11, 2022 | 34.26 | 34.89 | 34.11 | 34.21 | 36,993,424 | +0.21(+0.62%) |
Aug 10, 2022 | 33.64 | 34.03 | 33.25 | 34.00 | 43,912,972 | +0.82(+2.46%) |
Aug 09, 2022 | 33.86 | 33.94 | 33.07 | 33.19 | 50,117,920 | -0.83(-2.43%) |
Aug 08, 2022 | 33.99 | 34.57 | 33.84 | 34.01 | 43,242,832 | -0.01(-0.03%) |
Aug 05, 2022 | 33.98 | 34.31 | 33.82 | 34.02 | 41,858,904 | -0.26(-0.76%) |
Aug 04, 2022 | 34.62 | 34.70 | 33.99 | 34.28 | 56,228,200 | -0.48(-1.37%) |
Aug 03, 2022 | 34.35 | 34.82 | 33.56 | 34.76 | 62,514,668 | +0.49(+1.42%) |
Aug 02, 2022 | 34.82 | 34.89 | 34.26 | 34.27 | 56,607,552 | -0.90(-2.57%) |
Aug 01, 2022 | 34.31 | 35.87 | 34.31 | 35.18 | 55,185,224 | +0.62(+1.79%) |
Jul 29, 2022 | 33.88 | 34.85 | 33.54 | 34.56 | 131,749,944 | -3.24(-8.56%) |
Jul 28, 2022 | 38.16 | 38.18 | 37.16 | 37.79 | 59,331,008 | -0.45(-1.17%) |
Jul 27, 2022 | 37.38 | 38.47 | 37.34 | 38.24 | 44,730,612 | +1.16(+3.13%) |
Jul 26, 2022 | 37.21 | 37.66 | 37.00 | 37.08 | 37,705,372 | -0.19(-0.51%) |
Jul 25, 2022 | 37.38 | 37.51 | 36.69 | 37.27 | 33,886,684 | -0.04(-0.10%) |
Jul 22, 2022 | 38.42 | 38.56 | 37.06 | 37.31 | 43,446,800 | -1.34(-3.47%) |
Jul 21, 2022 | 38.56 | 38.68 | 37.90 | 38.65 | 31,148,162 | +0.05(+0.12%) |
Jul 20, 2022 | 38.27 | 38.71 | 37.65 | 38.60 | 38,227,016 | +0.32(+0.85%) |
Jul 19, 2022 | 37.42 | 38.76 | 37.35 | 38.28 | 55,693,876 | +1.44(+3.90%) |
Jul 18, 2022 | 37.21 | 37.44 | 36.67 | 36.84 | 32,365,438 | +0.09(+0.23%) |
Jul 15, 2022 | 36.42 | 36.80 | 35.91 | 36.76 | 34,560,052 | +0.87(+2.41%) |
Jul 14, 2022 | 35.20 | 36.31 | 34.54 | 35.89 | 38,542,456 | +0.48(+1.34%) |
Jul 13, 2022 | 34.91 | 35.62 | 34.85 | 35.41 | 28,492,368 | +0.00(+0.00%) |
Jul 12, 2022 | 35.83 | 35.88 | 35.20 | 35.41 | 32,088,050 | +0.01(+0.03%) |
Jul 11, 2022 | 35.84 | 35.86 | 35.24 | 35.40 | 27,257,876 | -0.75(-2.08%) |
Jul 08, 2022 | 35.84 | 36.30 | 35.59 | 36.16 | 23,732,796 | -0.14(-0.39%) |
Jul 07, 2022 | 36.06 | 36.48 | 35.91 | 36.30 | 34,814,652 | +1.09(+3.11%) |
Jul 06, 2022 | 35.04 | 35.62 | 34.70 | 35.20 | 27,583,450 | +0.29(+0.82%) |
Jul 05, 2022 | 34.20 | 34.97 | 33.83 | 34.92 | 34,904,664 | +0.33(+0.96%) |
Jul 01, 2022 | 35.30 | 35.40 | 34.15 | 34.59 | 42,687,524 | -1.02(-2.86%) |
Jun 30, 2022 | 35.41 | 36.17 | 34.95 | 35.60 | 36,919,228 | +0.11(+0.32%) |
Jun 29, 2022 | 35.73 | 35.78 | 35.23 | 35.49 | 26,743,686 | -0.47(-1.30%) |
Jun 28, 2022 | 36.72 | 37.14 | 35.92 | 35.96 | 39,752,508 | -0.81(-2.20%) |
Jun 27, 2022 | 36.99 | 37.18 | 36.61 | 36.77 | 31,079,466 | +0.02(+0.05%) |
Jun 24, 2022 | 36.02 | 36.78 | 35.92 | 36.75 | 40,094,748 | +1.14(+3.21%) |
Jun 23, 2022 | 35.80 | 35.80 | 35.13 | 35.60 | 31,682,178 | +0.03(+0.08%) |
Jun 22, 2022 | 35.53 | 35.95 | 35.42 | 35.58 | 34,228,732 | -0.33(-0.93%) |
Jun 21, 2022 | 35.56 | 36.19 | 35.52 | 35.91 | 35,734,868 | +0.72(+2.06%) |
Jun 17, 2022 | 35.67 | 36.28 | 34.83 | 35.19 | 75,014,272 | -0.35(-0.99%) |
Jun 16, 2022 | 35.87 | 35.97 | 35.15 | 35.54 | 47,877,756 | -1.25(-3.39%) |
Jun 15, 2022 | 36.70 | 37.28 | 36.09 | 36.78 | 39,553,988 | +0.69(+1.90%) |
Jun 14, 2022 | 36.18 | 36.36 | 35.73 | 36.10 | 32,926,836 | +0.15(+0.42%) |
Jun 13, 2022 | 36.69 | 36.94 | 35.85 | 35.95 | 52,877,080 | -1.34(-3.60%) |
Jun 10, 2022 | 37.93 | 38.15 | 37.29 | 37.29 | 45,268,984 | -0.79(-2.07%) |
Jun 09, 2022 | 39.03 | 39.35 | 38.08 | 38.08 | 41,012,424 | -1.16(-2.96%) |
Jun 08, 2022 | 40.21 | 40.22 | 39.05 | 39.24 | 62,659,768 | -2.19(-5.28%) |
Jun 07, 2022 | 40.98 | 41.49 | 40.60 | 41.43 | 26,398,584 | +0.18(+0.44%) |
Jun 06, 2022 | 41.70 | 41.91 | 41.00 | 41.25 | 26,723,406 | -0.05(-0.12%) |
Jun 03, 2022 | 41.97 | 42.11 | 41.25 | 41.30 | 34,856,772 | -1.38(-3.23%) |
Jun 02, 2022 | 42.06 | 42.71 | 41.82 | 42.68 | 33,227,880 | +0.69(+1.66%) |