Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 28.64 | 29.82 | 28.64 | 29.76 | 2,211,836 | +0.95(+3.30%) |
Apr 27, 2023 | 29.75 | 29.89 | 28.59 | 28.81 | 2,524,541 | -0.69(-2.34%) |
Apr 26, 2023 | 30.72 | 31.24 | 29.44 | 29.50 | 3,027,990 | +0.00(+0.00%) |
Apr 25, 2023 | 30.20 | 30.45 | 29.45 | 29.50 | 2,098,121 | -1.18(-3.85%) |
Apr 24, 2023 | 30.82 | 30.89 | 30.14 | 30.68 | 856,577 | +0.08(+0.26%) |
Apr 21, 2023 | 31.35 | 31.54 | 30.16 | 30.60 | 1,790,385 | -0.58(-1.86%) |
Apr 20, 2023 | 30.77 | 31.46 | 30.50 | 31.18 | 2,249,186 | +0.31(+1.00%) |
Apr 19, 2023 | 30.26 | 31.67 | 30.08 | 30.87 | 4,025,060 | +0.61(+2.02%) |
Apr 18, 2023 | 28.28 | 30.57 | 27.62 | 30.26 | 10,018,781 | +2.19(+7.80%) |
Apr 17, 2023 | 28.01 | 29.41 | 27.53 | 28.07 | 6,488,727 | -0.15(-0.53%) |
Apr 14, 2023 | 30.20 | 30.77 | 27.94 | 28.22 | 19,654,156 | -7.38(-20.73%) |
Apr 13, 2023 | 36.00 | 36.00 | 35.20 | 35.60 | 1,317,793 | -0.09(-0.25%) |
Apr 12, 2023 | 35.53 | 35.80 | 34.99 | 35.69 | 1,170,224 | +0.39(+1.10%) |
Apr 11, 2023 | 35.35 | 35.95 | 35.22 | 35.30 | 1,280,078 | +0.35(+1.00%) |
Apr 10, 2023 | 33.92 | 35.10 | 33.71 | 34.95 | 1,522,830 | +0.48(+1.39%) |
Apr 06, 2023 | 34.69 | 34.79 | 33.61 | 34.47 | 2,341,312 | -0.15(-0.43%) |
Apr 05, 2023 | 34.89 | 35.37 | 34.24 | 34.62 | 1,577,191 | -0.66(-1.87%) |
Apr 04, 2023 | 35.33 | 35.52 | 34.52 | 35.28 | 1,346,762 | -0.18(-0.51%) |
Apr 03, 2023 | 34.57 | 35.97 | 34.47 | 35.46 | 1,766,295 | +0.93(+2.69%) |
Mar 31, 2023 | 34.66 | 35.11 | 34.16 | 34.53 | 1,266,498 | +0.20(+0.58%) |
Mar 30, 2023 | 34.19 | 34.61 | 33.27 | 34.33 | 2,185,511 | +0.39(+1.15%) |
Mar 29, 2023 | 33.29 | 34.00 | 33.22 | 33.94 | 1,274,711 | +1.10(+3.35%) |
Mar 28, 2023 | 30.92 | 32.89 | 30.68 | 32.84 | 1,454,733 | +1.98(+6.42%) |
Mar 27, 2023 | 31.06 | 31.20 | 30.34 | 30.86 | 1,082,574 | +0.19(+0.62%) |
Mar 24, 2023 | 29.99 | 30.71 | 29.65 | 30.67 | 622,247 | +0.25(+0.82%) |
Mar 23, 2023 | 31.37 | 31.95 | 30.09 | 30.42 | 1,321,045 | -0.58(-1.87%) |
Mar 22, 2023 | 31.70 | 32.13 | 30.90 | 31.00 | 1,694,531 | -0.76(-2.39%) |
Mar 21, 2023 | 31.39 | 31.80 | 31.25 | 31.76 | 1,529,996 | +0.99(+3.22%) |
Mar 20, 2023 | 29.96 | 31.06 | 29.71 | 30.77 | 1,552,510 | +1.06(+3.57%) |
Mar 17, 2023 | 29.81 | 30.06 | 29.20 | 29.71 | 1,910,462 | -0.49(-1.62%) |
Mar 16, 2023 | 29.73 | 30.68 | 29.21 | 30.20 | 1,265,460 | +0.06(+0.20%) |
Mar 15, 2023 | 30.03 | 30.35 | 29.08 | 30.14 | 1,782,021 | -0.80(-2.59%) |
Mar 14, 2023 | 31.51 | 32.50 | 30.75 | 30.94 | 1,598,557 | +0.18(+0.59%) |
Mar 13, 2023 | 31.03 | 31.53 | 29.90 | 30.76 | 1,947,461 | -0.95(-3.00%) |
Mar 10, 2023 | 31.91 | 31.93 | 30.33 | 31.71 | 3,652,836 | -0.29(-0.91%) |
Mar 09, 2023 | 33.85 | 34.08 | 31.99 | 32.00 | 1,848,277 | -1.69(-5.02%) |
Mar 08, 2023 | 33.75 | 34.09 | 33.16 | 33.69 | 1,185,401 | +0.08(+0.24%) |
Mar 07, 2023 | 33.69 | 34.27 | 33.57 | 33.61 | 1,071,541 | -0.22(-0.65%) |
Mar 06, 2023 | 34.34 | 34.70 | 33.38 | 33.83 | 1,591,830 | -0.47(-1.37%) |
Mar 03, 2023 | 33.94 | 34.80 | 33.43 | 34.30 | 1,407,260 | +0.65(+1.93%) |
Mar 02, 2023 | 33.16 | 33.86 | 32.94 | 33.65 | 1,051,050 | +0.07(+0.21%) |
Mar 01, 2023 | 33.75 | 34.06 | 33.09 | 33.58 | 2,154,225 | -0.60(-1.76%) |
Feb 28, 2023 | 33.87 | 34.40 | 33.54 | 34.18 | 1,429,079 | +0.28(+0.83%) |
Feb 27, 2023 | 34.45 | 35.13 | 33.74 | 33.90 | 1,149,196 | -0.05(-0.15%) |
Feb 24, 2023 | 34.35 | 34.36 | 33.63 | 33.95 | 2,108,152 | -1.15(-3.28%) |
Feb 23, 2023 | 34.80 | 35.37 | 34.31 | 35.10 | 1,352,304 | +0.73(+2.12%) |
Feb 22, 2023 | 34.84 | 35.10 | 34.16 | 34.37 | 1,168,787 | -0.14(-0.41%) |
Feb 21, 2023 | 35.47 | 35.49 | 34.22 | 34.51 | 1,374,672 | -1.11(-3.12%) |
Feb 17, 2023 | 35.31 | 36.18 | 34.36 | 35.62 | 2,264,175 | +0.14(+0.39%) |
Feb 16, 2023 | 36.30 | 36.99 | 35.45 | 35.48 | 1,472,428 | -1.54(-4.16%) |
Feb 15, 2023 | 36.78 | 37.20 | 36.44 | 37.02 | 1,516,316 | -0.02(-0.05%) |
Feb 14, 2023 | 36.80 | 37.98 | 36.26 | 37.04 | 2,308,788 | -0.31(-0.83%) |
Feb 13, 2023 | 35.13 | 37.70 | 34.71 | 37.35 | 3,112,336 | +2.77(+8.01%) |
Feb 10, 2023 | 34.67 | 35.00 | 33.71 | 34.58 | 2,719,029 | -0.18(-0.52%) |
Feb 09, 2023 | 37.34 | 37.65 | 34.58 | 34.76 | 2,492,988 | -1.90(-5.18%) |
Feb 08, 2023 | 38.11 | 38.34 | 36.60 | 36.66 | 3,632,031 | -1.62(-4.23%) |
Feb 07, 2023 | 33.45 | 38.55 | 33.40 | 38.28 | 9,443,081 | +3.97(+11.57%) |
Feb 06, 2023 | 33.67 | 34.44 | 33.67 | 34.31 | 3,094,384 | -0.12(-0.35%) |
Feb 03, 2023 | 35.18 | 35.93 | 34.10 | 34.43 | 2,298,037 | -1.63(-4.52%) |
Feb 02, 2023 | 36.81 | 37.18 | 35.70 | 36.06 | 1,381,805 | -0.08(-0.22%) |
Feb 01, 2023 | 35.98 | 37.04 | 35.24 | 36.14 | 1,816,612 | -0.01(-0.03%) |
Jan 31, 2023 | 34.70 | 36.23 | 34.41 | 36.15 | 1,790,493 | +1.38(+3.97%) |
Jan 30, 2023 | 33.57 | 35.54 | 33.13 | 34.77 | 2,966,513 | +0.90(+2.66%) |
Jan 27, 2023 | 33.30 | 34.05 | 33.27 | 33.87 | 1,609,760 | +0.44(+1.32%) |
Jan 26, 2023 | 33.11 | 33.46 | 32.39 | 33.43 | 1,488,803 | +0.58(+1.77%) |
Jan 25, 2023 | 33.14 | 33.31 | 31.92 | 32.85 | 2,132,979 | -0.92(-2.72%) |
Jan 24, 2023 | 32.44 | 33.80 | 32.40 | 33.77 | 859,033 | +0.95(+2.89%) |
Jan 23, 2023 | 32.51 | 32.92 | 32.30 | 32.82 | 1,085,957 | +0.50(+1.55%) |
Jan 20, 2023 | 33.15 | 33.27 | 32.13 | 32.32 | 1,667,273 | -0.25(-0.77%) |
Jan 19, 2023 | 32.47 | 33.14 | 32.09 | 32.57 | 1,341,621 | -0.48(-1.45%) |
Jan 18, 2023 | 33.89 | 33.92 | 32.76 | 33.05 | 1,569,286 | -0.64(-1.90%) |
Jan 17, 2023 | 34.01 | 34.27 | 33.34 | 33.69 | 1,497,774 | -0.70(-2.04%) |
Jan 13, 2023 | 33.96 | 35.55 | 33.85 | 34.39 | 1,413,301 | -0.30(-0.86%) |
Jan 12, 2023 | 33.47 | 34.76 | 33.01 | 34.69 | 1,830,918 | +1.37(+4.11%) |
Jan 11, 2023 | 32.77 | 33.76 | 32.75 | 33.32 | 1,614,655 | +0.67(+2.05%) |
Jan 10, 2023 | 32.23 | 33.10 | 32.10 | 32.65 | 2,079,799 | -0.15(-0.46%) |
Jan 09, 2023 | 33.93 | 34.28 | 32.49 | 32.80 | 2,968,214 | -0.63(-1.88%) |
Jan 06, 2023 | 32.69 | 33.65 | 31.80 | 33.43 | 3,677,189 | +0.78(+2.39%) |
Jan 05, 2023 | 33.20 | 33.65 | 32.08 | 32.65 | 4,136,211 | -0.79(-2.36%) |
Jan 04, 2023 | 31.00 | 33.47 | 30.84 | 33.44 | 3,344,164 | +2.82(+9.21%) |
Jan 03, 2023 | 29.96 | 30.98 | 29.94 | 30.62 | 3,008,095 | +1.02(+3.45%) |
Dec 30, 2022 | 28.37 | 29.62 | 28.30 | 29.60 | 1,493,003 | +0.93(+3.24%) |
Dec 29, 2022 | 28.53 | 28.87 | 28.40 | 28.67 | 1,305,364 | +0.26(+0.92%) |
Dec 28, 2022 | 28.69 | 28.96 | 28.25 | 28.41 | 1,672,664 | -0.29(-1.01%) |
Dec 27, 2022 | 28.83 | 29.23 | 28.46 | 28.70 | 1,488,431 | -0.13(-0.45%) |
Dec 23, 2022 | 28.72 | 29.12 | 28.11 | 28.83 | 756,930 | +0.06(+0.21%) |
Dec 22, 2022 | 28.85 | 29.07 | 28.21 | 28.77 | 1,837,596 | -0.53(-1.81%) |
Dec 21, 2022 | 28.30 | 29.55 | 28.30 | 29.30 | 1,914,204 | +1.52(+5.47%) |
Dec 20, 2022 | 27.26 | 28.55 | 27.26 | 27.78 | 2,019,912 | +0.32(+1.17%) |
Dec 19, 2022 | 27.33 | 28.24 | 27.12 | 27.46 | 2,745,930 | +0.08(+0.29%) |
Dec 16, 2022 | 27.90 | 28.44 | 26.56 | 27.38 | 2,375,218 | -0.82(-2.91%) |
Dec 15, 2022 | 28.55 | 28.73 | 27.98 | 28.20 | 1,491,305 | -0.86(-2.96%) |
Dec 14, 2022 | 29.01 | 29.33 | 28.57 | 29.06 | 2,139,350 | +0.08(+0.28%) |
Dec 13, 2022 | 30.00 | 30.49 | 28.32 | 28.98 | 3,288,958 | +0.07(+0.24%) |
Dec 12, 2022 | 28.05 | 28.97 | 27.91 | 28.91 | 2,204,456 | +1.19(+4.29%) |
Dec 09, 2022 | 26.48 | 28.37 | 26.24 | 27.72 | 2,299,540 | +0.82(+3.05%) |
Dec 08, 2022 | 26.83 | 27.63 | 26.74 | 26.90 | 2,040,051 | +0.57(+2.16%) |
Dec 07, 2022 | 26.45 | 26.75 | 26.23 | 26.33 | 1,474,630 | -0.35(-1.31%) |
Dec 06, 2022 | 27.69 | 27.91 | 26.02 | 26.68 | 2,343,257 | -0.56(-2.06%) |
Dec 05, 2022 | 26.98 | 27.69 | 26.96 | 27.24 | 2,033,091 | -0.16(-0.58%) |
Dec 02, 2022 | 26.21 | 27.43 | 25.91 | 27.40 | 1,981,019 | +0.66(+2.47%) |
Dec 01, 2022 | 26.29 | 27.18 | 26.25 | 26.74 | 2,074,823 | +0.53(+2.02%) |
Nov 30, 2022 | 25.90 | 26.58 | 25.44 | 26.21 | 2,078,894 | +0.75(+2.95%) |
Nov 29, 2022 | 24.64 | 25.55 | 24.64 | 25.46 | 1,232,808 | +0.91(+3.71%) |
Nov 28, 2022 | 25.43 | 25.77 | 24.37 | 24.55 | 1,986,530 | -1.45(-5.58%) |
Nov 25, 2022 | 25.66 | 26.16 | 25.59 | 26.00 | 518,127 | +0.21(+0.81%) |
Nov 23, 2022 | 25.29 | 25.87 | 25.11 | 25.79 | 801,758 | +0.37(+1.46%) |
Nov 22, 2022 | 25.26 | 25.49 | 24.91 | 25.42 | 1,174,824 | +0.42(+1.68%) |
Nov 21, 2022 | 24.98 | 25.42 | 24.43 | 25.00 | 1,096,371 | -0.24(-0.95%) |
Nov 18, 2022 | 25.71 | 25.90 | 24.65 | 25.24 | 2,026,381 | +0.00(+0.00%) |
Nov 17, 2022 | 24.82 | 25.29 | 24.59 | 25.24 | 2,189,744 | -0.30(-1.17%) |
Nov 16, 2022 | 26.19 | 26.30 | 25.49 | 25.54 | 1,711,263 | -1.15(-4.31%) |
Nov 15, 2022 | 27.16 | 27.42 | 26.38 | 26.69 | 2,111,270 | +0.23(+0.87%) |
Nov 14, 2022 | 27.93 | 27.99 | 26.46 | 26.46 | 2,120,831 | -1.78(-6.30%) |
Nov 11, 2022 | 27.79 | 29.26 | 27.78 | 28.24 | 3,655,771 | -1.12(-3.81%) |
Nov 10, 2022 | 28.28 | 29.36 | 27.80 | 29.36 | 3,158,614 | +2.67(+10.00%) |
Nov 09, 2022 | 26.95 | 27.35 | 26.50 | 26.69 | 1,836,428 | -0.70(-2.56%) |
Nov 08, 2022 | 27.16 | 27.72 | 26.32 | 27.39 | 3,984,548 | +0.17(+0.62%) |
Nov 07, 2022 | 24.18 | 27.26 | 24.05 | 27.22 | 4,531,188 | +3.79(+16.18%) |
Nov 04, 2022 | 22.51 | 23.55 | 22.39 | 23.43 | 2,451,599 | +1.18(+5.30%) |
Nov 03, 2022 | 23.00 | 23.47 | 21.14 | 22.25 | 12,006,471 | -1.37(-5.80%) |
Nov 02, 2022 | 23.46 | 24.88 | 23.46 | 23.62 | 4,177,925 | -0.13(-0.55%) |
Nov 01, 2022 | 23.70 | 24.00 | 23.41 | 23.75 | 1,797,119 | +0.59(+2.55%) |
Oct 31, 2022 | 22.90 | 23.62 | 22.22 | 23.16 | 4,406,116 | -0.01(-0.04%) |
Oct 28, 2022 | 22.74 | 23.52 | 22.56 | 23.17 | 2,504,072 | +0.43(+1.89%) |
Oct 27, 2022 | 23.39 | 24.00 | 22.70 | 22.74 | 3,443,326 | -0.29(-1.26%) |
Oct 26, 2022 | 24.70 | 25.63 | 22.59 | 23.03 | 5,400,372 | -1.67(-6.76%) |
Oct 25, 2022 | 24.54 | 25.05 | 24.39 | 24.70 | 2,519,101 | +0.02(+0.08%) |
Oct 24, 2022 | 25.35 | 25.65 | 24.16 | 24.68 | 1,853,699 | -0.42(-1.67%) |
Oct 21, 2022 | 24.03 | 25.13 | 23.64 | 25.10 | 1,423,591 | +0.88(+3.63%) |
Oct 20, 2022 | 24.26 | 24.80 | 23.97 | 24.22 | 1,399,350 | -0.03(-0.12%) |
Oct 19, 2022 | 24.47 | 25.14 | 24.16 | 24.25 | 1,190,156 | -0.43(-1.74%) |
Oct 18, 2022 | 25.43 | 25.70 | 24.39 | 24.68 | 1,437,189 | +0.00(+0.00%) |
Oct 17, 2022 | 24.51 | 24.74 | 23.92 | 24.68 | 1,228,370 | +1.10(+4.66%) |
Oct 14, 2022 | 24.13 | 24.37 | 23.03 | 23.58 | 1,297,915 | -0.13(-0.55%) |
Oct 13, 2022 | 22.58 | 24.38 | 22.30 | 23.71 | 1,818,123 | +0.42(+1.80%) |
Oct 12, 2022 | 23.62 | 23.73 | 22.90 | 23.29 | 1,634,490 | -0.55(-2.31%) |
Oct 11, 2022 | 24.87 | 25.20 | 23.51 | 23.84 | 2,118,451 | -1.11(-4.45%) |
Oct 10, 2022 | 25.01 | 25.54 | 24.40 | 24.95 | 1,375,798 | +0.27(+1.09%) |
Oct 07, 2022 | 24.26 | 24.70 | 23.56 | 24.68 | 1,823,209 | -0.06(-0.24%) |
Oct 06, 2022 | 25.00 | 25.43 | 24.40 | 24.74 | 1,660,705 | -0.62(-2.44%) |
Oct 05, 2022 | 24.55 | 25.67 | 24.23 | 25.36 | 2,287,789 | +0.09(+0.36%) |
Oct 04, 2022 | 23.66 | 25.30 | 23.66 | 25.27 | 3,169,224 | +2.38(+10.40%) |
Oct 03, 2022 | 22.30 | 23.09 | 21.51 | 22.89 | 2,211,408 | +0.97(+4.43%) |
Sep 30, 2022 | 21.82 | 22.52 | 21.61 | 21.92 | 2,182,090 | -0.20(-0.90%) |
Sep 29, 2022 | 23.37 | 23.37 | 21.77 | 22.12 | 2,364,452 | -1.71(-7.18%) |
Sep 28, 2022 | 23.32 | 24.20 | 23.21 | 23.83 | 2,333,933 | +0.73(+3.16%) |
Sep 27, 2022 | 23.49 | 24.04 | 22.63 | 23.10 | 1,850,229 | +0.19(+0.83%) |
Sep 26, 2022 | 23.86 | 24.29 | 22.88 | 22.91 | 2,014,938 | -1.09(-4.54%) |
Sep 23, 2022 | 24.24 | 24.34 | 23.05 | 24.00 | 2,874,177 | -0.83(-3.34%) |
Sep 22, 2022 | 25.14 | 25.27 | 24.04 | 24.83 | 1,810,373 | -0.29(-1.15%) |
Sep 21, 2022 | 25.91 | 26.54 | 25.10 | 25.12 | 1,968,280 | -0.39(-1.53%) |
Sep 20, 2022 | 25.04 | 25.96 | 25.04 | 25.51 | 1,853,215 | +0.37(+1.47%) |
Sep 19, 2022 | 25.37 | 26.65 | 25.09 | 25.14 | 2,316,651 | -0.66(-2.56%) |
Sep 16, 2022 | 25.75 | 26.13 | 24.90 | 25.80 | 3,862,488 | -0.73(-2.75%) |
Sep 15, 2022 | 26.67 | 27.58 | 26.33 | 26.53 | 3,387,981 | -0.90(-3.28%) |
Sep 14, 2022 | 28.37 | 28.42 | 26.49 | 27.43 | 3,138,605 | -0.57(-2.04%) |
Sep 13, 2022 | 29.56 | 29.93 | 28.00 | 28.00 | 2,391,408 | -2.98(-9.62%) |
Sep 12, 2022 | 30.15 | 31.37 | 30.08 | 30.98 | 2,061,787 | +1.20(+4.03%) |
Sep 09, 2022 | 29.58 | 30.20 | 29.41 | 29.78 | 1,717,415 | +0.38(+1.29%) |
Sep 08, 2022 | 28.51 | 29.72 | 28.51 | 29.40 | 3,044,892 | -0.23(-0.78%) |
Sep 07, 2022 | 28.36 | 29.75 | 28.25 | 29.63 | 1,674,525 | +1.09(+3.82%) |
Sep 06, 2022 | 28.78 | 29.45 | 28.41 | 28.54 | 1,405,984 | -0.25(-0.87%) |
Sep 02, 2022 | 29.37 | 29.66 | 28.74 | 28.79 | 1,624,320 | -0.09(-0.31%) |
Sep 01, 2022 | 29.54 | 29.60 | 28.10 | 28.88 | 2,560,984 | -1.21(-4.02%) |
Aug 31, 2022 | 31.62 | 31.77 | 30.03 | 30.09 | 1,627,432 | -1.27(-4.05%) |
Aug 30, 2022 | 32.60 | 32.90 | 30.90 | 31.36 | 1,228,694 | -0.82(-2.55%) |
Aug 29, 2022 | 31.93 | 32.73 | 31.65 | 32.18 | 997,535 | -0.31(-0.95%) |
Aug 26, 2022 | 34.26 | 34.49 | 32.28 | 32.49 | 1,685,917 | -1.40(-4.13%) |
Aug 25, 2022 | 32.45 | 33.91 | 32.45 | 33.89 | 1,421,134 | +1.84(+5.74%) |
Aug 24, 2022 | 31.35 | 32.21 | 31.25 | 32.05 | 1,219,136 | +1.20(+3.89%) |
Aug 23, 2022 | 30.96 | 31.65 | 30.81 | 30.85 | 1,247,171 | +0.05(+0.16%) |
Aug 22, 2022 | 31.19 | 31.61 | 30.43 | 30.80 | 1,512,397 | -1.25(-3.90%) |
Aug 19, 2022 | 33.29 | 33.65 | 32.03 | 32.05 | 1,699,171 | -1.60(-4.75%) |
Aug 18, 2022 | 33.49 | 33.80 | 33.27 | 33.65 | 1,582,838 | -0.01(-0.03%) |
Aug 17, 2022 | 33.92 | 34.11 | 33.26 | 33.66 | 1,456,660 | -1.10(-3.16%) |
Aug 16, 2022 | 34.83 | 35.08 | 33.97 | 34.76 | 2,012,833 | -0.18(-0.51%) |
Aug 15, 2022 | 34.17 | 34.98 | 33.91 | 34.94 | 1,206,350 | +0.65(+1.90%) |
Aug 12, 2022 | 33.76 | 34.38 | 33.70 | 34.29 | 1,275,729 | +0.83(+2.48%) |
Aug 11, 2022 | 34.02 | 34.32 | 33.01 | 33.46 | 2,035,023 | +0.80(+2.45%) |
Aug 10, 2022 | 31.22 | 32.97 | 31.17 | 32.66 | 2,592,332 | +2.39(+7.89%) |
Aug 09, 2022 | 30.58 | 30.58 | 29.91 | 30.27 | 1,630,423 | -0.33(-1.08%) |
Aug 08, 2022 | 30.71 | 31.54 | 30.14 | 30.60 | 2,455,668 | +0.21(+0.69%) |
Aug 05, 2022 | 29.99 | 31.07 | 29.91 | 30.39 | 2,171,857 | -0.02(-0.07%) |
Aug 04, 2022 | 31.38 | 31.38 | 30.33 | 30.41 | 3,152,767 | -1.08(-3.43%) |
Aug 03, 2022 | 32.74 | 33.12 | 30.76 | 31.49 | 5,338,963 | -2.53(-7.43%) |
Aug 02, 2022 | 34.99 | 35.13 | 33.89 | 34.02 | 2,381,250 | -0.99(-2.83%) |
Aug 01, 2022 | 33.33 | 35.36 | 32.83 | 35.01 | 4,363,933 | +2.20(+6.70%) |
Jul 29, 2022 | 33.09 | 33.38 | 31.97 | 32.81 | 1,577,395 | -0.29(-0.88%) |
Jul 28, 2022 | 32.25 | 33.31 | 31.46 | 33.10 | 2,084,879 | +0.57(+1.75%) |
Jul 27, 2022 | 34.64 | 34.88 | 32.24 | 32.53 | 3,607,079 | -1.04(-3.10%) |
Jul 26, 2022 | 33.21 | 33.91 | 32.99 | 33.57 | 2,261,695 | -0.03(-0.09%) |
Jul 25, 2022 | 33.66 | 34.09 | 32.99 | 33.60 | 1,661,212 | -0.25(-0.74%) |
Jul 22, 2022 | 35.46 | 35.58 | 33.60 | 33.85 | 2,190,403 | -1.35(-3.83%) |
Jul 21, 2022 | 35.59 | 35.59 | 34.48 | 35.20 | 1,758,683 | -0.21(-0.59%) |
Jul 20, 2022 | 34.70 | 35.43 | 34.40 | 35.41 | 2,333,299 | +0.58(+1.66%) |
Jul 19, 2022 | 32.87 | 35.06 | 32.87 | 34.83 | 2,887,389 | +2.49(+7.70%) |
Jul 18, 2022 | 34.20 | 34.59 | 32.20 | 32.34 | 2,152,286 | +0.22(+0.68%) |
Jul 15, 2022 | 32.42 | 32.66 | 31.49 | 32.12 | 930,460 | +0.26(+0.82%) |
Jul 14, 2022 | 30.51 | 31.97 | 30.51 | 31.86 | 1,676,856 | +0.59(+1.89%) |
Jul 13, 2022 | 30.80 | 31.88 | 30.59 | 31.27 | 1,586,344 | -0.61(-1.91%) |
Jul 12, 2022 | 30.34 | 32.63 | 30.01 | 31.88 | 1,631,288 | +1.52(+5.00%) |
Jul 11, 2022 | 30.47 | 30.66 | 29.90 | 30.36 | 1,369,221 | -0.44(-1.43%) |
Jul 08, 2022 | 30.96 | 31.15 | 30.43 | 30.80 | 1,115,437 | -0.11(-0.36%) |
Jul 07, 2022 | 30.87 | 31.63 | 30.82 | 30.91 | 901,090 | +0.42(+1.38%) |
Jul 06, 2022 | 30.19 | 30.80 | 29.70 | 30.49 | 1,943,432 | +0.09(+0.30%) |
Jul 05, 2022 | 29.29 | 30.45 | 28.29 | 30.40 | 1,964,466 | +0.08(+0.26%) |
Jul 01, 2022 | 29.40 | 30.63 | 29.07 | 30.32 | 1,602,993 | +1.03(+3.52%) |
Jun 30, 2022 | 28.89 | 29.51 | 27.73 | 29.29 | 1,559,304 | -0.07(-0.24%) |
Jun 29, 2022 | 29.62 | 29.62 | 28.74 | 29.36 | 1,435,841 | -0.36(-1.21%) |
Jun 28, 2022 | 30.48 | 31.67 | 29.66 | 29.72 | 1,506,533 | -0.22(-0.73%) |
Jun 27, 2022 | 30.20 | 30.29 | 29.12 | 29.94 | 1,903,988 | -0.08(-0.27%) |
Jun 24, 2022 | 28.47 | 30.10 | 28.45 | 30.02 | 3,916,056 | +1.76(+6.23%) |
Jun 23, 2022 | 28.34 | 28.88 | 27.42 | 28.26 | 1,688,702 | -0.22(-0.77%) |
Jun 22, 2022 | 27.99 | 28.83 | 27.79 | 28.48 | 2,224,325 | -0.35(-1.21%) |
Jun 21, 2022 | 29.61 | 30.42 | 28.80 | 28.83 | 1,552,433 | +0.28(+0.98%) |
Jun 17, 2022 | 27.77 | 28.96 | 27.09 | 28.55 | 2,444,309 | +1.08(+3.93%) |
Jun 16, 2022 | 28.35 | 28.65 | 27.28 | 27.47 | 2,085,177 | -1.71(-5.86%) |
Jun 15, 2022 | 27.85 | 29.47 | 27.56 | 29.18 | 2,841,704 | +2.07(+7.63%) |
Jun 14, 2022 | 27.39 | 27.67 | 26.16 | 27.11 | 2,937,295 | -0.04(-0.15%) |
Jun 13, 2022 | 28.66 | 28.66 | 26.70 | 27.15 | 2,422,719 | -2.81(-9.37%) |
Jun 10, 2022 | 30.98 | 31.06 | 29.70 | 29.96 | 1,831,667 | -1.96(-6.14%) |
Jun 09, 2022 | 32.74 | 32.88 | 31.85 | 31.92 | 1,765,798 | -1.14(-3.45%) |
Jun 08, 2022 | 33.28 | 34.03 | 32.84 | 33.06 | 1,852,991 | -0.74(-2.19%) |
Jun 07, 2022 | 32.38 | 33.82 | 32.10 | 33.80 | 1,680,270 | +1.11(+3.39%) |
Jun 06, 2022 | 32.97 | 33.18 | 31.78 | 32.69 | 1,569,939 | +0.37(+1.14%) |
Jun 03, 2022 | 33.06 | 33.28 | 32.07 | 32.32 | 1,963,824 | -1.43(-4.23%) |
Jun 02, 2022 | 32.21 | 33.97 | 32.21 | 33.75 | 2,226,135 | +1.72(+5.37%) |
Jun 01, 2022 | 31.89 | 32.31 | 30.72 | 32.03 | 2,133,734 | +0.63(+2.01%) |
May 31, 2022 | 31.66 | 32.16 | 31.18 | 31.40 | 1,542,324 | -0.59(-1.84%) |
May 27, 2022 | 31.30 | 32.04 | 30.98 | 31.99 | 1,987,829 | +1.36(+4.44%) |
May 26, 2022 | 29.14 | 30.94 | 29.12 | 30.63 | 1,977,460 | +1.81(+6.28%) |
May 25, 2022 | 28.42 | 29.16 | 28.26 | 28.82 | 1,905,984 | +0.39(+1.37%) |
May 24, 2022 | 29.66 | 29.72 | 28.08 | 28.43 | 2,090,428 | -1.87(-6.17%) |
May 23, 2022 | 29.06 | 30.50 | 28.87 | 30.30 | 1,587,356 | +1.26(+4.34%) |
May 20, 2022 | 31.48 | 31.59 | 28.14 | 29.04 | 3,102,147 | -1.94(-6.26%) |
May 19, 2022 | 30.66 | 31.52 | 30.08 | 30.98 | 1,810,584 | -0.02(-0.06%) |
May 18, 2022 | 31.97 | 32.79 | 30.29 | 31.00 | 1,535,302 | -1.60(-4.91%) |
May 17, 2022 | 31.23 | 33.10 | 30.84 | 32.60 | 2,185,075 | +2.29(+7.55%) |
May 16, 2022 | 31.32 | 32.30 | 29.90 | 30.31 | 2,535,492 | -1.05(-3.35%) |
May 13, 2022 | 29.85 | 32.05 | 29.79 | 31.36 | 3,210,454 | +2.32(+7.98%) |
May 12, 2022 | 30.43 | 30.92 | 28.28 | 29.04 | 3,752,660 | -1.68(-5.47%) |
May 11, 2022 | 31.10 | 33.08 | 30.51 | 30.72 | 2,983,787 | -0.51(-1.63%) |
May 10, 2022 | 32.33 | 33.55 | 30.54 | 31.23 | 3,608,530 | -0.16(-0.51%) |
May 09, 2022 | 34.19 | 34.67 | 29.86 | 31.39 | 5,353,689 | -3.69(-10.51%) |
May 06, 2022 | 36.57 | 36.75 | 34.29 | 35.08 | 5,416,078 | -2.02(-5.44%) |
May 05, 2022 | 38.63 | 39.05 | 36.29 | 37.09 | 2,671,363 | -2.19(-5.57%) |
May 04, 2022 | 42.34 | 43.47 | 37.08 | 39.28 | 5,657,867 | -3.06(-7.22%) |
May 03, 2022 | 42.01 | 42.74 | 41.31 | 42.34 | 1,461,390 | +0.56(+1.34%) |