Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 32.18 | 32.71 | 32.09 | 32.42 | 1,726,125 | +0.30(+0.94%) |
Apr 27, 2023 | 31.55 | 32.31 | 31.47 | 32.12 | 3,497,586 | +0.70(+2.23%) |
Apr 26, 2023 | 31.65 | 31.89 | 31.37 | 31.42 | 1,295,759 | -0.25(-0.80%) |
Apr 25, 2023 | 31.96 | 32.03 | 31.63 | 31.67 | 1,069,429 | -0.32(-1.01%) |
Apr 24, 2023 | 32.25 | 32.30 | 31.75 | 31.99 | 1,372,381 | -0.29(-0.91%) |
Apr 21, 2023 | 32.36 | 32.48 | 31.94 | 32.28 | 1,866,777 | -0.10(-0.30%) |
Apr 20, 2023 | 32.38 | 32.62 | 32.19 | 32.38 | 2,193,572 | -0.06(-0.18%) |
Apr 19, 2023 | 32.13 | 32.57 | 32.00 | 32.44 | 2,151,862 | -0.02(-0.06%) |
Apr 18, 2023 | 32.32 | 32.60 | 32.25 | 32.46 | 2,052,487 | +0.17(+0.51%) |
Apr 17, 2023 | 31.66 | 32.38 | 31.56 | 32.29 | 2,294,359 | +0.69(+2.19%) |
Apr 14, 2023 | 31.96 | 32.12 | 31.32 | 31.60 | 1,838,036 | -0.24(-0.77%) |
Apr 13, 2023 | 31.60 | 32.05 | 31.43 | 31.85 | 2,581,438 | +0.28(+0.90%) |
Apr 12, 2023 | 31.82 | 32.13 | 31.56 | 31.56 | 2,526,803 | +0.08(+0.25%) |
Apr 11, 2023 | 31.11 | 31.71 | 31.01 | 31.48 | 2,266,001 | +0.44(+1.41%) |
Apr 10, 2023 | 31.01 | 31.09 | 30.70 | 31.05 | 2,267,839 | +0.15(+0.47%) |
Apr 06, 2023 | 30.92 | 30.94 | 30.57 | 30.90 | 1,676,358 | +0.20(+0.64%) |
Apr 05, 2023 | 30.87 | 31.00 | 30.63 | 30.70 | 2,725,684 | -0.16(-0.51%) |
Apr 04, 2023 | 30.76 | 30.92 | 30.55 | 30.86 | 2,198,567 | +0.19(+0.60%) |
Apr 03, 2023 | 30.65 | 31.12 | 30.41 | 30.68 | 2,934,288 | +0.02(+0.06%) |
Mar 31, 2023 | 30.15 | 30.68 | 30.15 | 30.66 | 1,960,368 | +0.56(+1.85%) |
Mar 30, 2023 | 29.95 | 30.20 | 29.82 | 30.10 | 2,220,994 | +0.41(+1.38%) |
Mar 29, 2023 | 29.17 | 29.79 | 29.10 | 29.69 | 2,375,227 | +0.64(+2.21%) |
Mar 28, 2023 | 28.81 | 29.08 | 28.64 | 29.05 | 2,285,678 | +0.00(+0.00%) |
Mar 27, 2023 | 29.37 | 29.54 | 29.03 | 29.05 | 4,172,399 | -0.04(-0.13%) |
Mar 24, 2023 | 28.11 | 29.12 | 28.08 | 29.09 | 2,884,963 | +0.91(+3.22%) |
Mar 23, 2023 | 28.38 | 28.72 | 28.06 | 28.18 | 1,783,604 | -0.02(-0.07%) |
Mar 22, 2023 | 28.76 | 29.04 | 28.15 | 28.20 | 2,553,875 | -0.94(-3.21%) |
Mar 21, 2023 | 29.79 | 29.87 | 28.87 | 29.14 | 3,722,691 | -0.56(-1.87%) |
Mar 20, 2023 | 29.14 | 29.75 | 28.94 | 29.69 | 3,704,669 | +0.44(+1.50%) |
Mar 17, 2023 | 29.60 | 29.63 | 28.92 | 29.25 | 3,785,872 | -0.55(-1.83%) |
Mar 16, 2023 | 29.62 | 29.84 | 29.30 | 29.80 | 4,497,051 | +0.05(+0.16%) |
Mar 15, 2023 | 29.16 | 29.79 | 29.12 | 29.75 | 3,310,315 | +0.44(+1.50%) |
Mar 14, 2023 | 29.26 | 29.58 | 29.00 | 29.31 | 3,162,340 | +0.32(+1.11%) |
Mar 13, 2023 | 28.22 | 29.23 | 28.16 | 28.99 | 3,614,769 | +0.62(+2.18%) |
Mar 10, 2023 | 29.67 | 29.73 | 28.33 | 28.37 | 4,126,514 | -1.25(-4.21%) |
Mar 09, 2023 | 30.04 | 30.17 | 29.49 | 29.62 | 2,240,723 | -0.36(-1.19%) |
Mar 08, 2023 | 29.63 | 30.25 | 29.59 | 29.98 | 2,268,955 | +0.33(+1.11%) |
Mar 07, 2023 | 30.27 | 30.27 | 29.47 | 29.65 | 2,990,527 | -0.66(-2.17%) |
Mar 06, 2023 | 30.50 | 30.66 | 30.15 | 30.31 | 1,565,137 | -0.04(-0.13%) |
Mar 03, 2023 | 29.80 | 30.36 | 29.59 | 30.34 | 3,609,762 | +0.81(+2.75%) |
Mar 02, 2023 | 29.29 | 29.56 | 29.04 | 29.53 | 2,648,498 | +0.15(+0.53%) |
Mar 01, 2023 | 29.70 | 29.92 | 29.03 | 29.38 | 3,732,102 | -0.64(-2.13%) |
Feb 28, 2023 | 30.17 | 30.55 | 30.01 | 30.01 | 3,638,639 | -0.15(-0.51%) |
Feb 27, 2023 | 30.92 | 30.95 | 29.94 | 30.17 | 3,366,389 | -0.34(-1.11%) |
Feb 24, 2023 | 30.97 | 31.32 | 30.40 | 30.51 | 3,685,196 | -1.29(-4.05%) |
Feb 23, 2023 | 31.94 | 32.00 | 31.48 | 31.80 | 1,343,608 | +0.00(+0.00%) |
Feb 22, 2023 | 31.90 | 32.11 | 31.62 | 31.80 | 1,346,639 | +0.02(+0.06%) |
Feb 21, 2023 | 32.15 | 32.16 | 31.57 | 31.78 | 1,373,486 | -0.40(-1.23%) |
Feb 17, 2023 | 32.27 | 32.32 | 31.63 | 32.17 | 1,851,701 | -0.24(-0.75%) |
Feb 16, 2023 | 32.77 | 33.01 | 32.32 | 32.41 | 2,636,448 | -0.79(-2.39%) |
Feb 15, 2023 | 32.89 | 33.21 | 32.75 | 33.21 | 1,624,548 | +0.09(+0.26%) |
Feb 14, 2023 | 33.36 | 33.43 | 32.78 | 33.12 | 1,562,888 | -0.33(-0.98%) |
Feb 13, 2023 | 33.00 | 33.66 | 33.00 | 33.45 | 2,020,437 | +0.70(+2.13%) |
Feb 10, 2023 | 32.63 | 32.89 | 32.46 | 32.75 | 1,927,288 | -0.06(-0.18%) |
Feb 09, 2023 | 33.41 | 33.65 | 32.79 | 32.81 | 1,907,134 | -0.49(-1.48%) |
Feb 08, 2023 | 33.34 | 33.64 | 33.19 | 33.30 | 1,195,502 | -0.05(-0.14%) |
Feb 07, 2023 | 33.10 | 33.60 | 32.77 | 33.35 | 2,911,983 | +0.04(+0.12%) |
Feb 06, 2023 | 33.14 | 33.37 | 32.82 | 33.31 | 1,587,821 | -0.17(-0.52%) |
Feb 03, 2023 | 33.84 | 33.96 | 33.06 | 33.49 | 2,100,918 | -0.85(-2.48%) |
Feb 02, 2023 | 33.90 | 34.50 | 33.85 | 34.34 | 1,939,310 | +0.78(+2.34%) |
Feb 01, 2023 | 33.07 | 33.73 | 32.78 | 33.56 | 2,964,430 | +0.38(+1.14%) |
Jan 31, 2023 | 32.12 | 33.27 | 32.12 | 33.18 | 3,289,048 | +0.91(+2.82%) |
Jan 30, 2023 | 32.46 | 32.71 | 32.24 | 32.27 | 2,283,939 | -0.37(-1.13%) |
Jan 27, 2023 | 32.21 | 33.00 | 32.17 | 32.64 | 2,530,971 | +0.44(+1.35%) |
Jan 26, 2023 | 32.10 | 32.27 | 32.03 | 32.20 | 1,410,104 | +0.23(+0.73%) |
Jan 25, 2023 | 31.86 | 31.98 | 31.68 | 31.97 | 768,130 | -0.03(-0.09%) |
Jan 24, 2023 | 31.21 | 32.05 | 31.19 | 32.00 | 1,443,350 | +0.45(+1.41%) |
Jan 23, 2023 | 31.48 | 31.84 | 31.25 | 31.55 | 1,275,101 | +0.14(+0.43%) |
Jan 20, 2023 | 30.90 | 31.49 | 30.62 | 31.42 | 2,133,879 | +0.47(+1.53%) |
Jan 19, 2023 | 31.02 | 31.57 | 30.93 | 30.94 | 1,744,096 | -0.20(-0.65%) |
Jan 18, 2023 | 31.61 | 31.80 | 31.14 | 31.15 | 1,211,209 | -0.43(-1.35%) |
Jan 17, 2023 | 31.51 | 31.78 | 31.23 | 31.57 | 1,047,533 | +0.16(+0.52%) |
Jan 13, 2023 | 31.43 | 31.69 | 31.23 | 31.41 | 1,653,574 | -0.41(-1.28%) |
Jan 12, 2023 | 31.73 | 32.01 | 31.36 | 31.81 | 1,486,528 | +0.39(+1.23%) |
Jan 11, 2023 | 30.24 | 31.50 | 30.24 | 31.43 | 2,231,897 | +1.49(+4.98%) |
Jan 10, 2023 | 30.07 | 30.20 | 29.78 | 29.94 | 2,087,314 | -0.10(-0.32%) |
Jan 09, 2023 | 29.94 | 30.43 | 29.66 | 30.03 | 1,609,651 | +0.07(+0.23%) |
Jan 06, 2023 | 28.80 | 30.00 | 28.76 | 29.97 | 1,776,055 | +1.30(+4.52%) |
Jan 05, 2023 | 29.30 | 29.31 | 28.46 | 28.67 | 2,284,836 | -0.85(-2.88%) |
Jan 04, 2023 | 29.03 | 29.56 | 28.87 | 29.52 | 2,322,691 | +0.73(+2.52%) |
Jan 03, 2023 | 29.10 | 29.50 | 28.38 | 28.80 | 1,420,369 | -0.37(-1.26%) |
Dec 30, 2022 | 29.29 | 29.45 | 28.82 | 29.16 | 1,420,204 | -0.32(-1.08%) |
Dec 29, 2022 | 28.97 | 29.55 | 28.90 | 29.48 | 1,131,817 | +0.64(+2.21%) |
Dec 28, 2022 | 29.31 | 29.54 | 28.80 | 28.84 | 1,074,944 | -0.44(-1.49%) |
Dec 27, 2022 | 29.55 | 29.55 | 29.10 | 29.28 | 1,576,305 | -0.20(-0.69%) |
Dec 23, 2022 | 29.05 | 29.49 | 28.88 | 29.48 | 1,095,894 | +0.32(+1.09%) |
Dec 22, 2022 | 29.10 | 29.23 | 28.59 | 29.16 | 1,765,573 | -0.15(-0.53%) |
Dec 21, 2022 | 29.33 | 29.60 | 29.13 | 29.32 | 1,506,328 | +0.19(+0.66%) |
Dec 20, 2022 | 29.13 | 29.41 | 28.87 | 29.12 | 2,162,380 | -0.20(-0.69%) |
Dec 19, 2022 | 29.74 | 29.81 | 29.12 | 29.33 | 1,278,478 | -0.50(-1.69%) |
Dec 16, 2022 | 29.66 | 30.16 | 29.32 | 29.83 | 4,417,630 | -0.65(-2.13%) |
Dec 15, 2022 | 30.89 | 31.15 | 30.30 | 30.48 | 2,723,027 | -0.81(-2.60%) |
Dec 14, 2022 | 31.55 | 32.01 | 31.17 | 31.29 | 1,560,203 | -0.31(-0.98%) |
Dec 13, 2022 | 32.04 | 32.21 | 31.14 | 31.60 | 2,519,478 | +0.40(+1.30%) |
Dec 12, 2022 | 31.50 | 31.61 | 30.64 | 31.20 | 1,994,520 | -0.42(-1.34%) |
Dec 09, 2022 | 31.72 | 32.09 | 31.62 | 31.62 | 1,925,219 | -0.11(-0.33%) |
Dec 08, 2022 | 31.80 | 32.14 | 31.62 | 31.73 | 2,959,538 | +0.21(+0.67%) |
Dec 07, 2022 | 30.79 | 31.63 | 30.79 | 31.52 | 3,057,309 | +0.65(+2.12%) |
Dec 06, 2022 | 31.36 | 31.36 | 30.76 | 30.86 | 1,793,100 | -0.46(-1.47%) |
Dec 05, 2022 | 31.45 | 31.63 | 31.17 | 31.32 | 1,347,208 | -0.38(-1.18%) |
Dec 02, 2022 | 31.38 | 31.88 | 31.28 | 31.70 | 2,086,684 | -0.01(-0.03%) |
Dec 01, 2022 | 32.14 | 32.41 | 31.37 | 31.71 | 3,121,698 | -0.12(-0.36%) |
Nov 30, 2022 | 30.75 | 31.84 | 30.70 | 31.82 | 3,024,877 | +0.54(+1.72%) |
Nov 29, 2022 | 30.30 | 31.31 | 30.29 | 31.28 | 3,104,062 | +0.86(+2.81%) |
Nov 28, 2022 | 30.80 | 31.15 | 30.37 | 30.43 | 1,715,509 | -0.71(-2.29%) |
Nov 25, 2022 | 31.11 | 31.23 | 30.91 | 31.14 | 507,331 | +0.28(+0.90%) |
Nov 23, 2022 | 30.92 | 31.14 | 30.70 | 30.86 | 1,538,377 | -0.08(-0.25%) |
Nov 22, 2022 | 30.78 | 30.99 | 30.58 | 30.94 | 2,806,440 | +0.33(+1.07%) |
Nov 21, 2022 | 30.28 | 30.84 | 30.12 | 30.61 | 2,080,675 | -0.18(-0.59%) |
Nov 18, 2022 | 30.50 | 30.80 | 30.25 | 30.79 | 2,690,129 | +0.72(+2.40%) |
Nov 17, 2022 | 29.93 | 30.28 | 29.75 | 30.07 | 2,137,323 | -0.22(-0.73%) |
Nov 16, 2022 | 30.59 | 30.70 | 30.23 | 30.29 | 1,875,007 | -0.37(-1.19%) |
Nov 15, 2022 | 30.55 | 30.75 | 30.23 | 30.66 | 3,049,370 | +0.51(+1.69%) |
Nov 14, 2022 | 30.64 | 30.78 | 30.07 | 30.15 | 2,451,177 | -0.69(-2.25%) |
Nov 11, 2022 | 31.27 | 31.57 | 30.76 | 30.84 | 2,890,887 | -0.43(-1.38%) |
Nov 10, 2022 | 29.92 | 31.27 | 29.43 | 31.27 | 3,122,514 | +2.56(+8.91%) |
Nov 09, 2022 | 28.85 | 29.27 | 28.67 | 28.71 | 1,899,861 | -0.17(-0.60%) |
Nov 08, 2022 | 28.64 | 29.15 | 28.53 | 28.89 | 1,663,708 | +0.25(+0.87%) |
Nov 07, 2022 | 29.66 | 29.84 | 28.50 | 28.64 | 3,819,596 | -0.88(-2.97%) |
Nov 04, 2022 | 29.60 | 29.72 | 28.23 | 29.51 | 5,093,974 | -0.43(-1.45%) |
Nov 03, 2022 | 29.98 | 30.19 | 29.54 | 29.95 | 2,077,221 | -0.43(-1.43%) |
Nov 02, 2022 | 30.74 | 30.32 | 30.38 | 2,778,939 | -0.34(-1.10%) | |
Nov 01, 2022 | 30.94 | 30.99 | 30.46 | 30.72 | 1,764,812 | -0.02(-0.06%) |
Oct 31, 2022 | 30.52 | 31.08 | 30.52 | 30.74 | 2,419,964 | -0.04(-0.13%) |
Oct 28, 2022 | 30.00 | 30.86 | 29.84 | 30.77 | 3,175,256 | +0.59(+1.94%) |
Oct 27, 2022 | 31.18 | 31.18 | 29.92 | 30.19 | 6,096,920 | -1.29(-4.10%) |
Oct 26, 2022 | 31.50 | 31.94 | 31.42 | 31.48 | 2,216,022 | -0.08(-0.24%) |
Oct 25, 2022 | 30.76 | 31.63 | 30.72 | 31.55 | 1,817,768 | +1.05(+3.44%) |
Oct 24, 2022 | 31.06 | 31.22 | 30.36 | 30.50 | 2,470,804 | -0.29(-0.94%) |
Oct 21, 2022 | 30.58 | 30.85 | 30.02 | 30.79 | 1,710,067 | +0.41(+1.36%) |
Oct 20, 2022 | 30.50 | 30.83 | 30.24 | 30.38 | 1,869,354 | +0.08(+0.25%) |
Oct 19, 2022 | 30.57 | 30.71 | 30.01 | 30.30 | 2,208,793 | -0.65(-2.11%) |
Oct 18, 2022 | 30.78 | 31.38 | 30.78 | 30.96 | 1,938,687 | +0.52(+1.71%) |
Oct 17, 2022 | 29.85 | 30.61 | 29.85 | 30.44 | 1,838,176 | +1.06(+3.60%) |
Oct 14, 2022 | 30.65 | 30.76 | 29.35 | 29.38 | 1,371,526 | -0.90(-2.99%) |
Oct 13, 2022 | 29.37 | 30.45 | 29.11 | 30.28 | 2,017,830 | +0.38(+1.29%) |
Oct 12, 2022 | 30.72 | 30.75 | 29.89 | 29.90 | 2,373,576 | -0.82(-2.66%) |
Oct 11, 2022 | 30.09 | 30.88 | 29.87 | 30.72 | 2,188,302 | +0.58(+1.92%) |
Oct 10, 2022 | 30.79 | 30.90 | 30.08 | 30.14 | 2,532,336 | -0.54(-1.76%) |
Oct 07, 2022 | 31.50 | 31.63 | 30.45 | 30.68 | 1,914,066 | -1.07(-3.36%) |
Oct 06, 2022 | 31.96 | 32.24 | 31.55 | 31.75 | 3,036,967 | -0.30(-0.93%) |
Oct 05, 2022 | 32.81 | 33.12 | 31.66 | 32.04 | 1,943,671 | -1.00(-3.03%) |
Oct 04, 2022 | 32.42 | 33.15 | 32.42 | 33.05 | 4,138,456 | +0.86(+2.66%) |
Oct 03, 2022 | 32.00 | 32.43 | 31.52 | 32.19 | 1,895,770 | +0.62(+1.95%) |
Sep 30, 2022 | 31.82 | 31.87 | 31.41 | 31.57 | 3,195,746 | +0.11(+0.34%) |
Sep 29, 2022 | 31.61 | 31.68 | 31.10 | 31.47 | 2,894,147 | -0.38(-1.18%) |
Sep 28, 2022 | 31.62 | 32.04 | 30.98 | 31.84 | 2,154,226 | +0.55(+1.75%) |
Sep 27, 2022 | 31.96 | 32.22 | 31.16 | 31.29 | 2,651,192 | -0.50(-1.57%) |
Sep 26, 2022 | 32.59 | 32.65 | 31.60 | 31.79 | 2,964,112 | -1.01(-3.08%) |
Sep 23, 2022 | 32.50 | 33.28 | 32.47 | 32.80 | 2,721,617 | +0.07(+0.21%) |
Sep 22, 2022 | 32.61 | 32.97 | 32.11 | 32.74 | 2,362,627 | +0.08(+0.24%) |
Sep 21, 2022 | 33.17 | 33.44 | 32.66 | 32.66 | 1,774,054 | -0.31(-0.93%) |
Sep 20, 2022 | 33.81 | 33.81 | 32.88 | 32.97 | 1,986,448 | -1.14(-3.33%) |
Sep 19, 2022 | 33.88 | 34.12 | 33.60 | 34.10 | 1,517,505 | -0.23(-0.67%) |
Sep 16, 2022 | 34.24 | 34.39 | 33.79 | 34.33 | 4,719,021 | +0.05(+0.14%) |
Sep 15, 2022 | 34.67 | 34.89 | 34.23 | 34.29 | 1,487,262 | -0.49(-1.41%) |
Sep 14, 2022 | 35.16 | 35.16 | 34.47 | 34.78 | 1,983,113 | -0.30(-0.85%) |
Sep 13, 2022 | 35.32 | 35.77 | 34.89 | 35.08 | 3,275,053 | -0.76(-2.11%) |
Sep 12, 2022 | 35.67 | 36.24 | 35.62 | 35.83 | 2,217,066 | +0.35(+1.00%) |
Sep 09, 2022 | 35.25 | 35.63 | 34.90 | 35.48 | 1,710,897 | +0.34(+0.95%) |
Sep 08, 2022 | 34.95 | 35.41 | 34.83 | 35.14 | 2,272,784 | +0.00(+0.00%) |
Sep 07, 2022 | 34.45 | 35.25 | 34.27 | 35.14 | 2,504,359 | +0.69(+2.00%) |
Sep 06, 2022 | 33.84 | 35.28 | 33.84 | 34.45 | 5,256,338 | +0.91(+2.71%) |
Sep 02, 2022 | 34.16 | 34.32 | 33.49 | 33.54 | 2,141,673 | -0.35(-1.05%) |
Sep 01, 2022 | 33.84 | 34.03 | 33.21 | 33.90 | 1,895,101 | -0.15(-0.45%) |
Aug 31, 2022 | 33.90 | 34.24 | 33.75 | 34.05 | 3,035,345 | +0.41(+1.22%) |
Aug 30, 2022 | 34.28 | 34.28 | 33.58 | 33.64 | 1,619,254 | -0.47(-1.38%) |
Aug 29, 2022 | 34.41 | 34.62 | 34.11 | 34.11 | 1,570,745 | -0.61(-1.77%) |
Aug 26, 2022 | 35.41 | 36.10 | 34.71 | 34.72 | 2,268,098 | -0.74(-2.08%) |
Aug 25, 2022 | 35.24 | 35.48 | 35.01 | 35.46 | 892,419 | +0.40(+1.15%) |
Aug 24, 2022 | 34.74 | 35.33 | 34.72 | 35.06 | 1,334,241 | +0.28(+0.80%) |
Aug 23, 2022 | 35.42 | 35.52 | 34.54 | 34.78 | 1,200,656 | -0.68(-1.92%) |
Aug 22, 2022 | 35.71 | 35.82 | 35.45 | 35.46 | 1,191,271 | -0.56(-1.54%) |
Aug 19, 2022 | 36.35 | 36.44 | 35.89 | 36.01 | 1,309,147 | -0.41(-1.13%) |
Aug 18, 2022 | 37.01 | 37.15 | 36.29 | 36.43 | 1,590,636 | -0.57(-1.55%) |
Aug 17, 2022 | 36.80 | 37.20 | 36.76 | 37.00 | 1,277,016 | +0.01(+0.03%) |
Aug 16, 2022 | 36.89 | 37.28 | 36.81 | 36.99 | 1,007,310 | -0.11(-0.28%) |
Aug 15, 2022 | 36.84 | 37.18 | 36.65 | 37.10 | 1,448,309 | +0.34(+0.91%) |
Aug 12, 2022 | 36.46 | 36.82 | 36.30 | 36.76 | 978,304 | +0.57(+1.56%) |
Aug 11, 2022 | 36.45 | 36.54 | 36.02 | 36.20 | 1,373,948 | -0.06(-0.16%) |
Aug 10, 2022 | 35.98 | 36.27 | 35.62 | 36.25 | 1,366,022 | +0.63(+1.77%) |
Aug 09, 2022 | 35.50 | 35.73 | 35.04 | 35.62 | 2,686,721 | +0.14(+0.41%) |
Aug 08, 2022 | 35.82 | 36.16 | 35.31 | 35.48 | 1,869,569 | +0.00(+0.00%) |
Aug 05, 2022 | 33.88 | 35.54 | 33.62 | 35.48 | 3,358,501 | -0.21(-0.59%) |
Aug 04, 2022 | 35.55 | 35.74 | 35.21 | 35.69 | 1,513,240 | +0.20(+0.57%) |
Aug 03, 2022 | 35.63 | 35.87 | 35.41 | 35.49 | 1,491,645 | -0.07(-0.19%) |
Aug 02, 2022 | 35.64 | 36.05 | 35.52 | 35.55 | 1,380,796 | -0.20(-0.56%) |
Aug 01, 2022 | 36.15 | 36.23 | 35.56 | 35.76 | 1,372,379 | -0.52(-1.43%) |
Jul 29, 2022 | 35.98 | 36.42 | 35.66 | 36.27 | 1,668,399 | +0.37(+1.04%) |
Jul 28, 2022 | 35.04 | 36.12 | 35.01 | 35.90 | 2,003,936 | +1.09(+3.14%) |
Jul 27, 2022 | 34.94 | 35.01 | 34.41 | 34.81 | 1,647,937 | -0.08(-0.22%) |
Jul 26, 2022 | 34.75 | 35.03 | 34.58 | 34.88 | 1,233,717 | +0.26(+0.75%) |
Jul 25, 2022 | 34.68 | 34.77 | 34.38 | 34.63 | 2,134,520 | -0.20(-0.58%) |
Jul 22, 2022 | 34.97 | 35.30 | 34.69 | 34.83 | 1,591,759 | +0.04(+0.11%) |
Jul 21, 2022 | 34.35 | 34.79 | 34.11 | 34.79 | 5,327,010 | +0.44(+1.28%) |
Jul 20, 2022 | 34.49 | 34.72 | 34.27 | 34.35 | 1,653,571 | -0.15(-0.44%) |
Jul 19, 2022 | 34.33 | 34.55 | 33.42 | 34.50 | 1,998,531 | +0.19(+0.56%) |
Jul 18, 2022 | 34.70 | 34.80 | 34.12 | 34.31 | 1,602,067 | -0.23(-0.67%) |
Jul 15, 2022 | 34.44 | 34.72 | 34.09 | 34.54 | 1,838,698 | +0.53(+1.55%) |
Jul 14, 2022 | 33.75 | 34.41 | 33.75 | 34.01 | 2,761,693 | -0.25(-0.73%) |
Jul 13, 2022 | 33.29 | 34.35 | 33.10 | 34.26 | 2,846,323 | +0.67(+2.00%) |
Jul 12, 2022 | 34.17 | 34.51 | 33.33 | 33.59 | 3,491,883 | -0.78(-2.26%) |
Jul 11, 2022 | 34.22 | 34.45 | 34.02 | 34.37 | 1,390,151 | +0.06(+0.17%) |
Jul 08, 2022 | 34.49 | 34.58 | 34.18 | 34.31 | 1,411,431 | -0.13(-0.39%) |
Jul 07, 2022 | 34.50 | 34.55 | 34.04 | 34.44 | 2,113,947 | +0.11(+0.33%) |
Jul 06, 2022 | 34.23 | 34.86 | 34.12 | 34.33 | 1,588,543 | +0.31(+0.90%) |
Jul 05, 2022 | 33.84 | 34.07 | 33.17 | 34.02 | 2,378,006 | -0.02(-0.06%) |
Jul 01, 2022 | 33.89 | 34.44 | 33.64 | 34.04 | 2,894,951 | +0.11(+0.31%) |
Jun 30, 2022 | 33.65 | 34.53 | 33.43 | 33.94 | 2,309,364 | -0.01(-0.03%) |
Jun 29, 2022 | 33.86 | 34.06 | 33.51 | 33.95 | 1,831,043 | -0.11(-0.31%) |
Jun 28, 2022 | 34.25 | 34.73 | 33.82 | 34.05 | 2,102,580 | +0.07(+0.20%) |
Jun 27, 2022 | 33.73 | 34.57 | 33.48 | 33.98 | 2,863,561 | +0.25(+0.74%) |
Jun 24, 2022 | 33.34 | 33.76 | 33.18 | 33.74 | 2,680,473 | +0.61(+1.85%) |
Jun 23, 2022 | 32.35 | 33.27 | 32.28 | 33.12 | 2,304,308 | +0.89(+2.76%) |
Jun 22, 2022 | 31.49 | 32.62 | 31.43 | 32.23 | 2,705,440 | +0.40(+1.26%) |
Jun 21, 2022 | 31.81 | 32.42 | 31.76 | 31.83 | 2,240,167 | +0.23(+0.73%) |
Jun 17, 2022 | 31.56 | 32.11 | 31.49 | 31.60 | 4,552,816 | +0.08(+0.24%) |
Jun 16, 2022 | 31.41 | 31.74 | 31.22 | 31.52 | 4,301,959 | -0.55(-1.70%) |
Jun 15, 2022 | 31.88 | 32.55 | 31.57 | 32.07 | 6,630,688 | +0.53(+1.67%) |
Jun 14, 2022 | 32.01 | 32.27 | 31.28 | 31.54 | 3,655,823 | -0.45(-1.41%) |
Jun 13, 2022 | 33.39 | 33.46 | 31.84 | 31.99 | 2,217,633 | -2.24(-6.54%) |
Jun 10, 2022 | 34.29 | 34.48 | 33.90 | 34.23 | 2,185,488 | -0.34(-0.99%) |
Jun 09, 2022 | 35.35 | 35.47 | 34.56 | 34.57 | 2,168,000 | -0.80(-2.26%) |
Jun 08, 2022 | 36.04 | 36.14 | 35.27 | 35.37 | 2,685,361 | -0.90(-2.49%) |
Jun 07, 2022 | 35.36 | 36.34 | 35.26 | 36.28 | 2,866,709 | +0.75(+2.12%) |
Jun 06, 2022 | 35.78 | 35.90 | 35.46 | 35.53 | 2,040,469 | -0.12(-0.35%) |
Jun 03, 2022 | 35.92 | 36.14 | 35.51 | 35.65 | 1,951,273 | -0.55(-1.53%) |
Jun 02, 2022 | 35.51 | 36.26 | 35.12 | 36.20 | 2,353,801 | +0.55(+1.55%) |
Jun 01, 2022 | 35.08 | 35.84 | 34.78 | 35.65 | 3,215,160 | +0.45(+1.27%) |
May 31, 2022 | 36.05 | 36.36 | 35.14 | 35.20 | 17,796,922 | -1.17(-3.22%) |
May 27, 2022 | 35.50 | 36.46 | 35.50 | 36.37 | 2,280,471 | +0.90(+2.55%) |
May 26, 2022 | 36.24 | 36.34 | 35.39 | 35.47 | 2,990,533 | -0.38(-1.06%) |
May 25, 2022 | 35.71 | 36.18 | 35.50 | 35.85 | 3,679,622 | +0.10(+0.27%) |
May 24, 2022 | 35.11 | 35.81 | 34.66 | 35.75 | 3,059,194 | +0.55(+1.57%) |
May 23, 2022 | 34.97 | 35.31 | 34.49 | 35.20 | 3,018,675 | +0.37(+1.07%) |
May 20, 2022 | 34.94 | 35.15 | 34.29 | 34.83 | 3,704,944 | +0.27(+0.77%) |
May 19, 2022 | 34.45 | 34.94 | 34.30 | 34.56 | 3,398,167 | -0.33(-0.96%) |
May 18, 2022 | 36.07 | 36.22 | 34.79 | 34.90 | 4,160,020 | -1.10(-3.07%) |
May 17, 2022 | 35.72 | 36.00 | 35.06 | 36.00 | 4,284,861 | +0.68(+1.91%) |
May 16, 2022 | 35.72 | 35.85 | 35.23 | 35.33 | 3,534,657 | -0.39(-1.09%) |
May 13, 2022 | 34.47 | 35.74 | 34.43 | 35.72 | 5,405,781 | +1.50(+4.37%) |
May 12, 2022 | 33.85 | 34.53 | 33.74 | 34.22 | 3,571,650 | +0.37(+1.10%) |
May 11, 2022 | 34.14 | 34.58 | 33.74 | 33.85 | 3,027,617 | -0.14(-0.42%) |
May 10, 2022 | 34.04 | 34.36 | 33.14 | 33.99 | 4,866,262 | +0.12(+0.37%) |
May 09, 2022 | 35.27 | 35.42 | 33.72 | 33.87 | 3,578,871 | -1.76(-4.95%) |
May 06, 2022 | 35.37 | 36.34 | 34.73 | 35.63 | 3,548,851 | +0.05(+0.13%) |
May 05, 2022 | 36.44 | 36.63 | 35.22 | 35.58 | 3,190,611 | -0.90(-2.45%) |
May 04, 2022 | 36.36 | 36.67 | 35.63 | 36.48 | 2,387,136 | +0.00(+0.00%) |
May 03, 2022 | 36.59 | 37.12 | 36.23 | 36.48 | 2,395,580 | -0.07(-0.18%) |