Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 27.16 | 27.34 | 27.08 | 27.33 | 21,249,316 | +0.14(+0.50%) |
Apr 27, 2023 | 26.90 | 27.27 | 26.86 | 27.19 | 24,127,456 | +0.38(+1.40%) |
Apr 26, 2023 | 27.04 | 27.09 | 26.76 | 26.82 | 31,623,884 | +0.43(+1.65%) |
Apr 25, 2023 | 26.62 | 26.66 | 26.32 | 26.38 | 43,815,536 | -0.73(-2.70%) |
Apr 24, 2023 | 27.24 | 27.26 | 27.03 | 27.12 | 25,083,368 | -0.28(-1.02%) |
Apr 21, 2023 | 27.43 | 27.49 | 27.25 | 27.40 | 28,006,404 | -0.41(-1.46%) |
Apr 20, 2023 | 27.99 | 28.18 | 27.71 | 27.80 | 24,155,090 | -0.18(-0.65%) |
Apr 19, 2023 | 27.95 | 28.06 | 27.86 | 27.98 | 20,713,186 | -0.35(-1.23%) |
Apr 18, 2023 | 28.56 | 28.61 | 28.26 | 28.33 | 18,478,016 | -0.12(-0.41%) |
Apr 17, 2023 | 28.35 | 28.45 | 28.22 | 28.45 | 31,901,216 | +0.75(+2.72%) |
Apr 14, 2023 | 27.91 | 27.96 | 27.60 | 27.70 | 21,790,170 | -0.35(-1.24%) |
Apr 13, 2023 | 27.98 | 28.10 | 27.90 | 28.04 | 30,695,568 | +0.64(+2.32%) |
Apr 12, 2023 | 28.01 | 28.05 | 27.33 | 27.41 | 46,566,784 | -0.77(-2.74%) |
Apr 11, 2023 | 28.42 | 28.49 | 28.15 | 28.18 | 32,678,592 | +0.02(+0.07%) |
Apr 10, 2023 | 28.03 | 28.17 | 27.94 | 28.16 | 23,986,834 | -0.10(-0.34%) |
Apr 06, 2023 | 27.94 | 28.37 | 27.87 | 28.25 | 30,287,244 | +0.35(+1.24%) |
Apr 05, 2023 | 28.17 | 28.17 | 27.73 | 27.91 | 35,682,716 | -0.33(-1.16%) |
Apr 04, 2023 | 28.10 | 28.31 | 27.98 | 28.24 | 41,156,432 | -0.13(-0.44%) |
Apr 03, 2023 | 28.46 | 28.53 | 28.26 | 28.36 | 28,911,974 | -0.13(-0.44%) |
Mar 31, 2023 | 28.63 | 28.73 | 28.41 | 28.49 | 28,711,010 | -0.37(-1.27%) |
Mar 30, 2023 | 28.66 | 28.95 | 28.57 | 28.85 | 39,512,568 | +0.48(+1.70%) |
Mar 29, 2023 | 28.25 | 28.50 | 28.06 | 28.37 | 32,743,012 | +0.01(+0.03%) |
Mar 28, 2023 | 28.04 | 28.38 | 27.92 | 28.36 | 47,548,076 | +1.12(+4.11%) |
Mar 27, 2023 | 27.28 | 27.36 | 27.10 | 27.24 | 29,507,206 | -0.57(-2.05%) |
Mar 24, 2023 | 27.61 | 27.91 | 27.61 | 27.81 | 20,518,700 | -0.12(-0.41%) |
Mar 23, 2023 | 27.98 | 28.27 | 27.70 | 27.93 | 44,229,644 | +0.85(+3.14%) |
Mar 22, 2023 | 27.24 | 27.47 | 27.06 | 27.08 | 22,615,930 | +0.09(+0.32%) |
Mar 21, 2023 | 26.87 | 27.06 | 26.78 | 26.99 | 31,262,938 | +0.38(+1.41%) |
Mar 20, 2023 | 26.41 | 26.85 | 26.32 | 26.61 | 26,303,338 | -0.02(-0.07%) |
Mar 17, 2023 | 26.84 | 26.90 | 26.44 | 26.63 | 29,486,004 | -0.07(-0.25%) |
Mar 16, 2023 | 26.21 | 26.74 | 26.19 | 26.70 | 31,663,408 | +0.34(+1.28%) |
Mar 15, 2023 | 26.30 | 26.41 | 26.04 | 26.36 | 47,664,476 | -0.38(-1.41%) |
Mar 14, 2023 | 26.50 | 26.78 | 26.40 | 26.74 | 25,270,594 | +0.17(+0.65%) |
Mar 13, 2023 | 26.44 | 26.77 | 26.37 | 26.57 | 47,240,464 | +0.16(+0.62%) |
Mar 10, 2023 | 26.37 | 26.61 | 26.23 | 26.40 | 37,361,248 | -0.02(-0.07%) |
Mar 09, 2023 | 27.00 | 27.00 | 26.34 | 26.42 | 53,408,368 | -1.01(-3.69%) |
Mar 08, 2023 | 27.41 | 27.55 | 27.34 | 27.43 | 25,529,312 | -0.30(-1.08%) |
Mar 07, 2023 | 28.08 | 28.10 | 27.70 | 27.73 | 37,566,316 | -0.51(-1.81%) |
Mar 06, 2023 | 28.38 | 28.60 | 28.22 | 28.25 | 23,322,706 | -0.32(-1.11%) |
Mar 03, 2023 | 28.53 | 28.63 | 28.45 | 28.56 | 20,619,916 | -0.04(-0.13%) |
Mar 02, 2023 | 28.05 | 28.63 | 27.99 | 28.60 | 34,309,344 | +0.51(+1.82%) |
Mar 01, 2023 | 28.23 | 28.28 | 27.97 | 28.09 | 54,269,540 | +1.12(+4.15%) |
Feb 28, 2023 | 27.03 | 27.22 | 26.89 | 26.97 | 30,931,432 | -0.31(-1.13%) |
Feb 27, 2023 | 27.31 | 27.34 | 27.14 | 27.28 | 30,361,962 | +0.36(+1.33%) |
Feb 24, 2023 | 27.01 | 27.19 | 26.77 | 26.92 | 48,860,632 | -0.84(-3.02%) |
Feb 23, 2023 | 28.34 | 28.40 | 27.57 | 27.76 | 33,874,900 | -0.15(-0.55%) |
Feb 22, 2023 | 28.12 | 28.21 | 27.80 | 27.92 | 29,250,428 | -0.24(-0.86%) |
Feb 21, 2023 | 28.25 | 28.48 | 28.13 | 28.16 | 30,149,836 | -0.33(-1.15%) |
Feb 17, 2023 | 28.56 | 28.64 | 28.30 | 28.49 | 37,234,912 | -0.59(-2.02%) |
Feb 16, 2023 | 28.84 | 29.26 | 28.78 | 29.07 | 27,911,244 | +0.02(+0.07%) |
Feb 15, 2023 | 28.84 | 29.06 | 28.77 | 29.06 | 31,714,786 | -0.23(-0.79%) |
Feb 14, 2023 | 29.08 | 29.37 | 28.96 | 29.29 | 24,501,686 | -0.27(-0.91%) |
Feb 13, 2023 | 29.48 | 29.68 | 29.34 | 29.56 | 26,896,186 | +0.48(+1.66%) |
Feb 10, 2023 | 29.36 | 29.41 | 28.91 | 29.07 | 44,323,356 | -0.85(-2.84%) |
Feb 09, 2023 | 30.15 | 30.24 | 29.83 | 29.92 | 44,106,628 | +0.55(+1.87%) |
Feb 08, 2023 | 29.56 | 29.61 | 29.23 | 29.37 | 22,215,962 | -0.41(-1.39%) |
Feb 07, 2023 | 29.79 | 29.90 | 29.42 | 29.79 | 27,116,426 | +0.25(+0.85%) |
Feb 06, 2023 | 29.33 | 29.61 | 29.16 | 29.54 | 39,875,768 | -0.45(-1.51%) |
Feb 03, 2023 | 30.32 | 30.47 | 29.94 | 29.99 | 46,858,580 | -0.75(-2.45%) |
Feb 02, 2023 | 31.14 | 31.15 | 30.62 | 30.74 | 48,639,228 | -0.62(-1.97%) |
Feb 01, 2023 | 31.11 | 31.53 | 30.90 | 31.36 | 44,707,160 | +0.68(+2.23%) |
Jan 31, 2023 | 30.66 | 30.84 | 30.46 | 30.68 | 40,560,252 | -0.19(-0.62%) |
Jan 30, 2023 | 31.07 | 31.20 | 30.75 | 30.87 | 62,216,688 | -1.19(-3.70%) |
Jan 27, 2023 | 32.18 | 32.20 | 31.88 | 32.06 | 31,789,290 | -0.06(-0.18%) |
Jan 26, 2023 | 32.05 | 32.16 | 31.84 | 32.11 | 35,494,268 | +0.41(+1.31%) |
Jan 25, 2023 | 31.54 | 31.72 | 31.25 | 31.70 | 23,024,622 | +0.07(+0.21%) |
Jan 24, 2023 | 31.48 | 31.71 | 31.40 | 31.63 | 25,053,540 | -0.06(-0.18%) |
Jan 23, 2023 | 31.59 | 31.87 | 31.41 | 31.69 | 33,524,474 | +0.35(+1.11%) |
Jan 20, 2023 | 31.00 | 31.36 | 30.90 | 31.34 | 61,641,628 | +0.76(+2.49%) |
Jan 19, 2023 | 30.30 | 30.68 | 30.28 | 30.58 | 49,875,712 | +0.60(+1.99%) |
Jan 18, 2023 | 30.60 | 30.68 | 29.97 | 29.98 | 35,266,736 | -0.30(-0.99%) |
Jan 17, 2023 | 30.52 | 30.55 | 30.22 | 30.28 | 49,938,152 | -0.68(-2.18%) |
Jan 13, 2023 | 30.64 | 31.00 | 30.63 | 30.96 | 53,730,280 | +0.43(+1.42%) |
Jan 12, 2023 | 30.63 | 30.63 | 30.22 | 30.52 | 55,384,636 | -0.26(-0.85%) |
Jan 11, 2023 | 30.56 | 30.90 | 30.43 | 30.78 | 42,394,056 | +0.31(+1.01%) |
Jan 10, 2023 | 30.23 | 30.50 | 30.05 | 30.47 | 37,165,196 | +0.38(+1.25%) |
Jan 09, 2023 | 30.44 | 30.49 | 30.06 | 30.10 | 37,903,684 | +0.00(+0.00%) |
Jan 06, 2023 | 29.76 | 30.15 | 29.50 | 30.10 | 40,475,212 | +0.08(+0.26%) |
Jan 05, 2023 | 29.61 | 30.13 | 29.53 | 30.02 | 38,366,664 | -0.07(-0.22%) |
Jan 04, 2023 | 29.28 | 30.09 | 29.13 | 30.09 | 72,656,296 | +1.80(+6.38%) |
Jan 03, 2023 | 28.03 | 28.50 | 28.01 | 28.28 | 42,919,168 | +0.98(+3.60%) |
Dec 30, 2022 | 27.49 | 27.73 | 27.24 | 27.30 | 33,970,912 | -0.68(-2.45%) |
Dec 29, 2022 | 27.58 | 27.99 | 27.47 | 27.98 | 45,849,416 | +0.82(+3.02%) |
Dec 28, 2022 | 27.79 | 27.88 | 27.16 | 27.16 | 48,610,808 | -0.93(-3.30%) |
Dec 27, 2022 | 27.40 | 28.27 | 27.30 | 28.09 | 62,445,216 | +1.27(+4.75%) |
Dec 23, 2022 | 27.12 | 27.18 | 26.79 | 26.82 | 17,949,404 | -0.15(-0.57%) |
Dec 22, 2022 | 27.22 | 27.35 | 26.75 | 26.97 | 26,524,462 | -0.16(-0.60%) |
Dec 21, 2022 | 26.62 | 27.16 | 26.47 | 27.14 | 33,838,352 | +0.74(+2.81%) |
Dec 20, 2022 | 26.40 | 26.74 | 26.37 | 26.39 | 30,421,830 | -0.41(-1.51%) |
Dec 19, 2022 | 27.11 | 27.14 | 26.77 | 26.80 | 22,183,266 | -0.15(-0.57%) |
Dec 16, 2022 | 27.08 | 27.30 | 26.94 | 26.95 | 32,230,916 | +0.08(+0.29%) |
Dec 15, 2022 | 27.62 | 27.86 | 26.76 | 26.88 | 59,636,656 | -0.66(-2.38%) |
Dec 14, 2022 | 27.43 | 27.68 | 27.30 | 27.53 | 44,639,936 | +0.17(+0.63%) |
Dec 13, 2022 | 27.89 | 28.10 | 27.21 | 27.36 | 54,907,984 | +0.33(+1.22%) |
Dec 12, 2022 | 27.17 | 27.19 | 26.73 | 27.03 | 46,287,712 | -0.32(-1.17%) |
Dec 09, 2022 | 27.75 | 27.84 | 27.33 | 27.35 | 43,319,812 | -0.14(-0.52%) |
Dec 08, 2022 | 27.38 | 27.59 | 27.22 | 27.49 | 61,467,008 | +0.87(+3.26%) |
Dec 07, 2022 | 26.49 | 26.80 | 26.34 | 26.62 | 47,992,164 | -0.59(-2.15%) |
Dec 06, 2022 | 27.30 | 27.45 | 26.99 | 27.21 | 44,793,976 | +0.34(+1.27%) |
Dec 05, 2022 | 27.37 | 27.40 | 26.74 | 26.87 | 36,762,780 | -0.09(-0.32%) |
Dec 02, 2022 | 25.97 | 27.11 | 25.91 | 26.95 | 67,155,368 | +0.75(+2.85%) |
Dec 01, 2022 | 26.27 | 26.47 | 26.06 | 26.20 | 55,888,084 | -0.40(-1.49%) |
Nov 30, 2022 | 26.20 | 26.80 | 26.15 | 26.60 | 90,002,800 | +1.24(+4.88%) |
Nov 29, 2022 | 25.26 | 25.48 | 25.19 | 25.36 | 61,362,960 | +1.23(+5.09%) |
Nov 28, 2022 | 23.80 | 24.43 | 23.78 | 24.14 | 33,172,182 | +0.21(+0.87%) |
Nov 25, 2022 | 24.05 | 24.13 | 23.92 | 23.93 | 19,421,964 | -0.42(-1.71%) |
Nov 23, 2022 | 24.26 | 24.43 | 24.18 | 24.34 | 24,570,740 | +0.31(+1.30%) |
Nov 22, 2022 | 23.87 | 24.10 | 23.78 | 24.03 | 29,284,472 | -0.24(-0.97%) |
Nov 21, 2022 | 24.33 | 24.50 | 24.17 | 24.27 | 44,753,372 | -0.38(-1.53%) |
Nov 18, 2022 | 24.92 | 24.93 | 24.57 | 24.65 | 53,675,640 | -0.79(-3.12%) |
Nov 17, 2022 | 24.32 | 25.49 | 24.31 | 25.44 | 54,805,900 | +0.59(+2.36%) |
Nov 16, 2022 | 25.18 | 25.22 | 24.77 | 24.85 | 35,883,924 | -0.57(-2.23%) |
Nov 15, 2022 | 25.44 | 25.63 | 25.13 | 25.42 | 69,092,024 | +1.25(+5.16%) |
Nov 14, 2022 | 24.28 | 24.40 | 24.04 | 24.17 | 43,384,672 | +0.13(+0.55%) |
Nov 11, 2022 | 23.90 | 24.19 | 23.77 | 24.04 | 70,255,392 | +1.03(+4.47%) |
Nov 10, 2022 | 22.74 | 23.06 | 22.64 | 23.01 | 56,933,400 | +1.32(+6.10%) |
Nov 09, 2022 | 22.05 | 22.11 | 21.68 | 21.69 | 52,617,004 | -0.93(-4.09%) |
Nov 08, 2022 | 22.47 | 22.74 | 22.26 | 22.62 | 30,498,244 | -0.02(-0.08%) |
Nov 07, 2022 | 22.83 | 23.02 | 22.52 | 22.63 | 39,669,104 | +0.11(+0.50%) |
Nov 04, 2022 | 22.44 | 22.53 | 21.93 | 22.52 | 87,494,168 | +1.59(+7.58%) |
Nov 03, 2022 | 20.40 | 21.05 | 20.40 | 20.93 | 47,875,852 | +0.21(+1.00%) |
Nov 02, 2022 | 20.81 | 20.73 | 65,652,212 | +0.09(+0.46%) | ||
Nov 01, 2022 | 20.92 | 21.03 | 20.60 | 20.63 | 55,878,672 | +0.84(+4.25%) |
Oct 31, 2022 | 19.76 | 19.99 | 19.72 | 19.79 | 38,216,064 | -0.56(-2.74%) |
Oct 28, 2022 | 20.21 | 20.36 | 20.06 | 20.35 | 37,853,760 | -0.59(-2.80%) |
Oct 27, 2022 | 21.03 | 21.34 | 20.91 | 20.93 | 55,742,068 | -0.57(-2.64%) |
Oct 26, 2022 | 20.75 | 21.68 | 20.73 | 21.50 | 69,829,072 | +0.77(+3.74%) |
Oct 25, 2022 | 20.79 | 20.95 | 20.64 | 20.73 | 42,047,340 | +0.39(+1.90%) |
Oct 24, 2022 | 20.55 | 20.55 | 19.78 | 20.34 | 107,695,640 | -2.26(-9.99%) |
Oct 21, 2022 | 22.30 | 22.61 | 22.13 | 22.60 | 33,537,316 | +0.14(+0.63%) |
Oct 20, 2022 | 22.43 | 22.91 | 22.40 | 22.45 | 32,396,198 | +0.10(+0.46%) |
Oct 19, 2022 | 22.76 | 22.84 | 22.28 | 22.35 | 42,126,160 | -0.98(-4.21%) |
Oct 18, 2022 | 23.78 | 23.83 | 23.18 | 23.33 | 32,325,680 | -0.19(-0.80%) |
Oct 17, 2022 | 23.36 | 23.67 | 23.33 | 23.52 | 30,929,034 | +0.70(+3.06%) |
Oct 14, 2022 | 23.46 | 23.47 | 22.80 | 22.82 | 29,678,446 | -0.32(-1.39%) |
Oct 13, 2022 | 22.62 | 23.33 | 22.46 | 23.14 | 44,702,900 | -0.20(-0.85%) |
Oct 12, 2022 | 23.38 | 23.65 | 23.30 | 23.34 | 28,141,948 | -0.15(-0.64%) |
Oct 11, 2022 | 23.68 | 23.79 | 23.33 | 23.49 | 40,957,812 | -0.66(-2.74%) |
Oct 10, 2022 | 24.48 | 24.49 | 24.07 | 24.16 | 34,569,452 | -0.76(-3.03%) |
Oct 07, 2022 | 25.16 | 25.27 | 24.87 | 24.91 | 36,007,352 | -0.60(-2.37%) |
Oct 06, 2022 | 25.52 | 25.72 | 25.44 | 25.52 | 24,561,266 | -0.20(-0.77%) |
Oct 05, 2022 | 25.67 | 25.87 | 25.48 | 25.71 | 39,184,308 | +0.19(+0.74%) |
Oct 04, 2022 | 25.11 | 25.76 | 25.07 | 25.52 | 65,743,332 | +0.99(+4.04%) |
Oct 03, 2022 | 24.38 | 24.61 | 24.23 | 24.53 | 26,127,388 | +0.10(+0.43%) |
Sep 30, 2022 | 24.33 | 24.70 | 24.32 | 24.43 | 32,571,420 | -0.09(-0.35%) |
Sep 29, 2022 | 24.62 | 24.65 | 24.30 | 24.51 | 37,668,396 | -0.82(-3.24%) |
Sep 28, 2022 | 24.77 | 25.38 | 24.71 | 25.34 | 30,638,860 | +0.27(+1.09%) |
Sep 27, 2022 | 25.38 | 25.63 | 24.91 | 25.06 | 60,738,100 | -0.23(-0.90%) |
Sep 26, 2022 | 25.37 | 25.57 | 25.25 | 25.29 | 36,749,876 | +0.15(+0.60%) |
Sep 23, 2022 | 25.10 | 25.21 | 24.95 | 25.14 | 57,161,084 | -0.34(-1.33%) |
Sep 22, 2022 | 25.70 | 25.81 | 25.47 | 25.48 | 20,441,528 | -0.15(-0.59%) |
Sep 21, 2022 | 26.03 | 26.06 | 25.61 | 25.63 | 35,518,336 | -0.70(-2.66%) |
Sep 20, 2022 | 26.41 | 26.55 | 26.24 | 26.33 | 25,011,146 | -0.21(-0.78%) |
Sep 19, 2022 | 26.22 | 26.54 | 26.20 | 26.54 | 23,670,962 | +0.09(+0.36%) |
Sep 16, 2022 | 26.56 | 26.58 | 26.32 | 26.44 | 29,727,410 | -0.41(-1.51%) |
Sep 15, 2022 | 26.86 | 27.13 | 26.75 | 26.85 | 26,655,974 | -0.10(-0.39%) |
Sep 14, 2022 | 26.94 | 26.98 | 26.75 | 26.95 | 28,360,388 | +0.03(+0.11%) |
Sep 13, 2022 | 27.20 | 27.45 | 26.88 | 26.92 | 46,636,120 | -1.18(-4.20%) |
Sep 12, 2022 | 27.92 | 28.12 | 27.75 | 28.10 | 26,471,042 | +0.36(+1.29%) |
Sep 09, 2022 | 27.66 | 27.89 | 27.61 | 27.74 | 29,341,686 | +0.67(+2.48%) |
Sep 08, 2022 | 26.96 | 27.18 | 26.85 | 27.07 | 30,903,106 | -0.35(-1.27%) |
Sep 07, 2022 | 27.13 | 27.48 | 27.01 | 27.42 | 24,740,382 | +0.33(+1.22%) |
Sep 06, 2022 | 27.36 | 27.39 | 27.07 | 27.09 | 29,732,526 | -0.55(-1.98%) |
Sep 02, 2022 | 27.93 | 28.01 | 27.60 | 27.64 | 34,467,792 | -0.58(-2.04%) |
Sep 01, 2022 | 28.17 | 28.31 | 27.91 | 28.22 | 33,761,312 | -0.32(-1.13%) |
Aug 31, 2022 | 28.72 | 28.95 | 28.47 | 28.54 | 35,930,508 | +0.58(+2.06%) |
Aug 30, 2022 | 28.50 | 28.57 | 27.86 | 27.96 | 53,453,528 | -0.77(-2.70%) |
Aug 29, 2022 | 28.93 | 29.24 | 28.72 | 28.74 | 25,537,738 | -0.26(-0.91%) |
Aug 26, 2022 | 29.90 | 29.96 | 28.96 | 29.00 | 41,328,452 | -0.25(-0.84%) |
Aug 25, 2022 | 28.62 | 29.25 | 28.49 | 29.25 | 81,635,112 | +1.40(+5.02%) |
Aug 24, 2022 | 27.33 | 28.16 | 27.26 | 27.85 | 32,121,680 | +0.12(+0.44%) |
Aug 23, 2022 | 27.65 | 27.81 | 27.36 | 27.73 | 23,777,562 | -0.05(-0.17%) |
Aug 22, 2022 | 27.71 | 27.92 | 27.71 | 27.77 | 26,659,838 | +0.21(+0.75%) |
Aug 19, 2022 | 27.65 | 27.81 | 27.50 | 27.57 | 27,499,620 | -0.16(-0.58%) |
Aug 18, 2022 | 27.89 | 27.90 | 27.54 | 27.73 | 29,543,048 | -0.30(-1.08%) |
Aug 17, 2022 | 28.05 | 28.24 | 27.98 | 28.03 | 28,901,382 | -0.06(-0.20%) |
Aug 16, 2022 | 28.01 | 28.19 | 27.96 | 28.08 | 21,319,332 | -0.33(-1.16%) |
Aug 15, 2022 | 28.23 | 28.49 | 28.18 | 28.42 | 19,514,274 | -0.15(-0.53%) |
Aug 12, 2022 | 28.08 | 28.57 | 28.06 | 28.57 | 20,669,110 | +0.16(+0.57%) |
Aug 11, 2022 | 28.33 | 28.91 | 28.31 | 28.41 | 38,414,516 | +0.51(+1.83%) |
Aug 10, 2022 | 27.73 | 27.94 | 27.51 | 27.90 | 24,432,560 | -0.14(-0.51%) |
Aug 09, 2022 | 28.17 | 28.30 | 27.99 | 28.04 | 17,889,566 | -0.18(-0.64%) |
Aug 08, 2022 | 28.33 | 28.47 | 28.16 | 28.22 | 19,448,562 | -0.26(-0.90%) |
Aug 05, 2022 | 28.27 | 28.52 | 28.21 | 28.47 | 22,674,024 | -0.32(-1.12%) |
Aug 04, 2022 | 28.94 | 29.14 | 28.61 | 28.79 | 31,916,768 | +0.44(+1.57%) |
Aug 03, 2022 | 28.08 | 28.42 | 27.89 | 28.35 | 28,801,382 | +0.24(+0.84%) |
Aug 02, 2022 | 27.75 | 28.54 | 27.66 | 28.11 | 58,015,720 | -0.20(-0.70%) |
Aug 01, 2022 | 28.29 | 28.49 | 27.98 | 28.31 | 34,952,604 | -0.39(-1.35%) |
Jul 29, 2022 | 28.57 | 28.76 | 28.41 | 28.70 | 45,279,404 | -0.96(-3.25%) |
Jul 28, 2022 | 29.80 | 29.88 | 29.21 | 29.66 | 26,839,722 | -0.39(-1.29%) |
Jul 27, 2022 | 29.81 | 30.10 | 29.55 | 30.05 | 25,914,004 | +0.34(+1.14%) |
Jul 26, 2022 | 30.12 | 30.21 | 29.64 | 29.71 | 19,648,496 | -0.10(-0.35%) |
Jul 25, 2022 | 29.74 | 29.83 | 29.55 | 29.81 | 26,937,514 | +0.25(+0.83%) |
Jul 22, 2022 | 30.01 | 30.05 | 29.48 | 29.57 | 26,095,390 | -0.67(-2.22%) |
Jul 21, 2022 | 29.88 | 30.24 | 29.88 | 30.24 | 25,268,896 | +0.25(+0.82%) |
Jul 20, 2022 | 30.11 | 30.24 | 29.82 | 29.99 | 28,429,068 | -0.19(-0.63%) |
Jul 19, 2022 | 30.06 | 30.22 | 29.87 | 30.18 | 27,802,500 | +0.30(+1.01%) |
Jul 18, 2022 | 30.10 | 30.37 | 29.81 | 29.88 | 35,642,384 | +0.57(+1.93%) |
Jul 15, 2022 | 29.25 | 29.32 | 28.74 | 29.31 | 37,525,044 | -0.25(-0.83%) |
Jul 14, 2022 | 29.75 | 29.77 | 29.37 | 29.56 | 38,819,496 | -0.43(-1.42%) |
Jul 13, 2022 | 29.62 | 30.26 | 29.58 | 29.98 | 35,253,168 | -0.23(-0.75%) |
Jul 12, 2022 | 30.28 | 30.39 | 29.99 | 30.21 | 31,343,934 | -0.18(-0.59%) |
Jul 11, 2022 | 30.69 | 30.74 | 30.29 | 30.39 | 52,424,184 | -1.37(-4.31%) |
Jul 08, 2022 | 31.81 | 32.05 | 31.60 | 31.76 | 33,771,244 | -0.43(-1.32%) |
Jul 07, 2022 | 31.90 | 32.36 | 31.84 | 32.18 | 38,011,912 | +0.68(+2.16%) |
Jul 06, 2022 | 31.65 | 31.69 | 31.15 | 31.50 | 40,248,688 | -0.41(-1.27%) |
Jul 05, 2022 | 31.45 | 31.96 | 31.25 | 31.91 | 46,770,364 | -0.15(-0.47%) |
Jul 01, 2022 | 31.86 | 32.23 | 31.63 | 32.06 | 42,635,916 | +0.03(+0.09%) |
Jun 30, 2022 | 31.74 | 32.04 | 31.40 | 32.03 | 44,749,196 | -0.03(-0.09%) |
Jun 29, 2022 | 31.94 | 32.08 | 31.81 | 32.06 | 28,151,438 | -0.18(-0.56%) |
Jun 28, 2022 | 32.64 | 32.90 | 32.15 | 32.24 | 30,630,790 | +0.01(+0.03%) |
Jun 27, 2022 | 32.52 | 32.60 | 32.12 | 32.23 | 35,199,852 | +0.26(+0.83%) |
Jun 24, 2022 | 31.65 | 32.01 | 31.58 | 31.97 | 46,802,532 | +0.85(+2.73%) |
Jun 23, 2022 | 31.09 | 31.43 | 30.73 | 31.12 | 44,806,404 | +0.47(+1.54%) |
Jun 22, 2022 | 30.59 | 30.96 | 30.54 | 30.64 | 34,976,036 | -0.56(-1.79%) |
Jun 21, 2022 | 31.11 | 31.32 | 30.93 | 31.20 | 44,456,448 | +0.76(+2.48%) |
Jun 17, 2022 | 31.06 | 31.16 | 30.20 | 30.45 | 56,075,764 | +0.55(+1.83%) |
Jun 16, 2022 | 29.99 | 30.19 | 29.69 | 29.90 | 50,173,316 | -1.20(-3.86%) |
Jun 15, 2022 | 30.94 | 31.30 | 30.60 | 31.10 | 50,127,356 | +0.60(+1.98%) |
Jun 14, 2022 | 30.14 | 30.62 | 30.03 | 30.49 | 44,612,124 | +0.92(+3.10%) |
Jun 13, 2022 | 30.11 | 30.34 | 29.41 | 29.58 | 51,739,976 | -1.35(-4.37%) |
Jun 10, 2022 | 31.28 | 31.47 | 30.70 | 30.93 | 34,525,204 | +0.02(+0.06%) |
Jun 09, 2022 | 31.52 | 31.70 | 30.89 | 30.91 | 52,233,432 | -1.22(-3.80%) |
Jun 08, 2022 | 31.74 | 32.26 | 31.62 | 32.13 | 59,760,144 | +0.86(+2.74%) |
Jun 07, 2022 | 30.74 | 31.30 | 30.62 | 31.28 | 32,435,528 | +0.47(+1.53%) |
Jun 06, 2022 | 31.04 | 31.25 | 30.63 | 30.81 | 45,662,728 | +0.83(+2.76%) |
Jun 03, 2022 | 30.23 | 30.32 | 29.93 | 29.98 | 34,741,556 | -0.54(-1.76%) |
Jun 02, 2022 | 29.78 | 30.54 | 29.76 | 30.51 | 33,523,506 | +0.86(+2.89%) |
Jun 01, 2022 | 30.14 | 30.21 | 29.44 | 29.66 | 38,799,604 | -0.31(-1.04%) |
May 31, 2022 | 30.40 | 30.48 | 29.93 | 29.97 | 53,026,892 | +0.87(+2.97%) |
May 27, 2022 | 28.99 | 29.10 | 28.68 | 29.10 | 21,991,770 | +0.21(+0.72%) |
May 26, 2022 | 27.96 | 28.97 | 27.94 | 28.90 | 48,915,856 | +1.09(+3.92%) |
May 25, 2022 | 27.71 | 27.92 | 27.58 | 27.80 | 31,776,172 | +0.35(+1.27%) |
May 24, 2022 | 27.91 | 27.93 | 27.34 | 27.46 | 47,925,164 | -1.09(-3.82%) |
May 23, 2022 | 28.59 | 28.62 | 28.32 | 28.55 | 24,997,718 | -0.07(-0.23%) |
May 20, 2022 | 28.88 | 29.06 | 28.18 | 28.61 | 33,396,052 | +0.11(+0.40%) |
May 19, 2022 | 27.98 | 28.64 | 27.97 | 28.50 | 33,643,044 | +0.64(+2.30%) |
May 18, 2022 | 28.32 | 28.52 | 27.83 | 27.86 | 31,066,348 | -0.80(-2.79%) |
May 17, 2022 | 28.85 | 29.00 | 28.31 | 28.66 | 41,420,636 | +0.85(+3.04%) |
May 16, 2022 | 27.72 | 28.01 | 27.59 | 27.81 | 19,023,942 | -0.04(-0.13%) |
May 13, 2022 | 27.24 | 27.87 | 27.22 | 27.85 | 42,019,684 | +1.19(+4.48%) |
May 12, 2022 | 26.57 | 27.01 | 26.18 | 26.66 | 50,214,160 | +0.00(+0.00%) |
May 11, 2022 | 27.21 | 27.52 | 26.60 | 26.66 | 45,049,716 | +0.01(+0.04%) |
May 10, 2022 | 26.98 | 27.03 | 26.33 | 26.65 | 49,229,284 | +0.30(+1.14%) |
May 09, 2022 | 26.75 | 27.01 | 26.23 | 26.35 | 60,846,348 | -1.00(-3.65%) |
May 06, 2022 | 27.80 | 27.90 | 27.28 | 27.34 | 55,415,824 | -0.87(-3.10%) |
May 05, 2022 | 28.81 | 28.93 | 27.95 | 28.22 | 55,537,360 | -1.56(-5.24%) |
May 04, 2022 | 29.02 | 29.81 | 28.86 | 29.78 | 44,664,296 | +0.13(+0.44%) |
May 03, 2022 | 29.62 | 29.81 | 29.39 | 29.65 | 39,860,572 | +0.42(+1.45%) |