Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 25.12 | 25.47 | 24.96 | 25.23 | 9,255,119 | +0.11(+0.42%) |
May 30, 2023 | 25.07 | 25.38 | 25.04 | 25.13 | 5,975,051 | +0.08(+0.31%) |
May 26, 2023 | 25.03 | 25.05 | 24.77 | 25.05 | 6,348,998 | +0.01(+0.04%) |
May 25, 2023 | 25.35 | 25.39 | 24.97 | 25.04 | 5,101,049 | -0.42(-1.66%) |
May 24, 2023 | 25.79 | 25.91 | 25.40 | 25.46 | 5,148,734 | -0.33(-1.27%) |
May 23, 2023 | 25.99 | 26.24 | 25.75 | 25.79 | 4,716,664 | -0.24(-0.93%) |
May 22, 2023 | 26.12 | 26.27 | 25.86 | 26.03 | 4,757,461 | -0.03(-0.11%) |
May 19, 2023 | 26.35 | 26.52 | 26.06 | 26.06 | 4,553,167 | -0.15(-0.59%) |
May 18, 2023 | 26.32 | 26.37 | 26.07 | 26.22 | 6,689,206 | -0.37(-1.38%) |
May 17, 2023 | 26.65 | 26.69 | 26.37 | 26.58 | 5,621,520 | +0.03(+0.11%) |
May 16, 2023 | 27.12 | 27.17 | 26.55 | 26.55 | 5,050,342 | -0.55(-2.03%) |
May 15, 2023 | 27.43 | 27.50 | 26.88 | 27.10 | 5,545,720 | -0.30(-1.09%) |
May 12, 2023 | 27.50 | 27.60 | 27.14 | 27.40 | 5,642,927 | +0.06(+0.21%) |
May 11, 2023 | 27.64 | 27.67 | 27.22 | 27.34 | 4,369,970 | -0.36(-1.29%) |
May 10, 2023 | 27.68 | 27.85 | 27.47 | 27.70 | 5,041,775 | +0.21(+0.77%) |
May 09, 2023 | 27.44 | 27.61 | 27.32 | 27.49 | 5,720,254 | -0.05(-0.18%) |
May 08, 2023 | 27.62 | 27.86 | 27.49 | 27.53 | 4,354,983 | -0.15(-0.56%) |
May 05, 2023 | 27.56 | 27.77 | 27.34 | 27.69 | 5,936,373 | +0.05(+0.17%) |
May 04, 2023 | 27.65 | 27.79 | 27.29 | 27.64 | 5,450,060 | +0.20(+0.74%) |
May 03, 2023 | 27.58 | 27.77 | 27.39 | 27.44 | 4,433,943 | -0.01(-0.03%) |
May 02, 2023 | 27.69 | 27.74 | 27.14 | 27.45 | 4,705,774 | -0.26(-0.94%) |
May 01, 2023 | 27.66 | 27.96 | 27.58 | 27.71 | 5,544,340 | +0.05(+0.17%) |
Apr 28, 2023 | 27.67 | 27.81 | 27.53 | 27.66 | 4,120,888 | -0.05(-0.17%) |
Apr 27, 2023 | 27.30 | 27.72 | 27.30 | 27.71 | 4,540,567 | +0.42(+1.55%) |
Apr 26, 2023 | 27.43 | 27.62 | 27.14 | 27.28 | 3,237,555 | -0.36(-1.29%) |
Apr 25, 2023 | 27.58 | 27.77 | 27.52 | 27.64 | 3,904,365 | +0.03(+0.10%) |
Apr 24, 2023 | 27.71 | 27.71 | 27.43 | 27.61 | 4,124,271 | -0.02(-0.07%) |
Apr 21, 2023 | 27.74 | 27.83 | 27.42 | 27.63 | 2,533,494 | +0.09(+0.31%) |
Apr 20, 2023 | 27.69 | 27.69 | 27.38 | 27.54 | 4,012,367 | -0.10(-0.35%) |
Apr 19, 2023 | 27.52 | 27.78 | 27.44 | 27.64 | 3,336,412 | +0.20(+0.74%) |
Apr 18, 2023 | 27.55 | 27.65 | 27.30 | 27.44 | 4,502,670 | -0.22(-0.80%) |
Apr 17, 2023 | 27.61 | 27.79 | 27.40 | 27.66 | 3,825,159 | +0.14(+0.53%) |
Apr 14, 2023 | 27.53 | 27.65 | 27.31 | 27.52 | 4,007,931 | -0.18(-0.66%) |
Apr 13, 2023 | 27.48 | 27.79 | 27.28 | 27.70 | 6,018,264 | +0.10(+0.35%) |
Apr 12, 2023 | 27.92 | 27.92 | 27.52 | 27.60 | 5,120,361 | -0.16(-0.59%) |
Apr 11, 2023 | 27.61 | 27.86 | 27.49 | 27.77 | 7,846,407 | +0.18(+0.66%) |
Apr 10, 2023 | 27.39 | 27.60 | 27.14 | 27.58 | 4,315,162 | +0.09(+0.31%) |
Apr 06, 2023 | 27.46 | 27.56 | 27.21 | 27.50 | 4,698,357 | +0.16(+0.60%) |
Apr 05, 2023 | 26.63 | 27.34 | 26.57 | 27.33 | 5,488,889 | +0.80(+3.01%) |
Apr 04, 2023 | 26.54 | 26.55 | 26.31 | 26.53 | 4,787,718 | -0.03(-0.11%) |
Apr 03, 2023 | 26.65 | 26.77 | 26.30 | 26.56 | 6,291,815 | -0.20(-0.76%) |
Mar 31, 2023 | 26.58 | 26.77 | 26.46 | 26.76 | 4,589,134 | +0.23(+0.87%) |
Mar 30, 2023 | 26.62 | 26.75 | 26.45 | 26.53 | 4,404,809 | +0.02(+0.07%) |
Mar 29, 2023 | 26.27 | 26.69 | 26.26 | 26.51 | 7,689,234 | +0.42(+1.62%) |
Mar 28, 2023 | 26.02 | 26.39 | 25.86 | 26.09 | 5,054,043 | +0.13(+0.48%) |
Mar 27, 2023 | 25.87 | 26.17 | 25.87 | 25.96 | 6,633,797 | +0.17(+0.67%) |
Mar 24, 2023 | 24.95 | 25.80 | 24.93 | 25.79 | 6,123,129 | +0.84(+3.36%) |
Mar 23, 2023 | 25.35 | 25.48 | 24.84 | 24.95 | 5,004,981 | -0.34(-1.33%) |
Mar 22, 2023 | 25.71 | 25.89 | 25.27 | 25.29 | 4,181,537 | -0.50(-1.94%) |
Mar 21, 2023 | 26.37 | 26.37 | 25.44 | 25.79 | 6,160,588 | -0.47(-1.80%) |
Mar 20, 2023 | 25.96 | 26.40 | 25.88 | 26.26 | 6,488,820 | +0.42(+1.64%) |
Mar 17, 2023 | 26.02 | 26.19 | 25.67 | 25.84 | 11,014,959 | -0.36(-1.36%) |
Mar 16, 2023 | 26.09 | 26.28 | 25.73 | 26.20 | 10,370,420 | -0.04(-0.15%) |
Mar 15, 2023 | 25.83 | 26.56 | 25.75 | 26.23 | 9,517,861 | +0.24(+0.93%) |
Mar 14, 2023 | 26.01 | 26.19 | 25.71 | 25.99 | 5,606,527 | +0.22(+0.86%) |
Mar 13, 2023 | 25.06 | 26.40 | 25.01 | 25.77 | 9,075,222 | +0.49(+1.94%) |
Mar 10, 2023 | 25.66 | 25.71 | 25.05 | 25.28 | 6,501,956 | -0.32(-1.24%) |
Mar 09, 2023 | 25.84 | 26.02 | 25.48 | 25.60 | 5,379,254 | -0.17(-0.67%) |
Mar 08, 2023 | 25.70 | 25.91 | 25.54 | 25.77 | 7,470,541 | +0.11(+0.45%) |
Mar 07, 2023 | 26.25 | 26.30 | 25.57 | 25.66 | 4,191,036 | -0.57(-2.18%) |
Mar 06, 2023 | 26.14 | 26.31 | 26.11 | 26.23 | 6,040,690 | +0.09(+0.33%) |
Mar 03, 2023 | 26.10 | 26.17 | 25.72 | 26.14 | 4,951,331 | +0.26(+1.00%) |
Mar 02, 2023 | 25.47 | 25.94 | 25.37 | 25.89 | 5,514,661 | +0.42(+1.65%) |
Mar 01, 2023 | 25.59 | 25.76 | 25.37 | 25.47 | 6,437,959 | -0.37(-1.44%) |
Feb 28, 2023 | 26.28 | 26.42 | 25.83 | 25.84 | 5,512,244 | -0.46(-1.74%) |
Feb 27, 2023 | 26.44 | 26.87 | 26.26 | 26.30 | 5,788,949 | -0.13(-0.51%) |
Feb 24, 2023 | 26.50 | 26.54 | 26.16 | 26.43 | 5,548,547 | -0.16(-0.61%) |
Feb 23, 2023 | 26.45 | 26.65 | 26.17 | 26.59 | 8,242,586 | +0.14(+0.54%) |
Feb 22, 2023 | 26.74 | 26.90 | 26.35 | 26.45 | 10,335,528 | -0.11(-0.40%) |
Feb 21, 2023 | 26.93 | 27.23 | 26.53 | 26.55 | 14,150,675 | -0.95(-3.44%) |
Feb 17, 2023 | 27.14 | 27.82 | 27.03 | 27.50 | 8,009,525 | +0.34(+1.27%) |
Feb 16, 2023 | 27.22 | 27.36 | 26.85 | 27.16 | 5,850,279 | -0.22(-0.80%) |
Feb 15, 2023 | 27.13 | 27.48 | 27.06 | 27.38 | 4,062,610 | +0.13(+0.49%) |
Feb 14, 2023 | 27.44 | 27.61 | 27.16 | 27.24 | 3,101,992 | -0.26(-0.94%) |
Feb 13, 2023 | 27.34 | 27.55 | 27.34 | 27.50 | 3,233,946 | +0.14(+0.52%) |
Feb 10, 2023 | 26.83 | 27.38 | 26.74 | 27.36 | 2,976,210 | +0.57(+2.14%) |
Feb 09, 2023 | 27.15 | 27.26 | 26.71 | 26.78 | 3,646,778 | -0.30(-1.09%) |
Feb 08, 2023 | 27.35 | 27.39 | 27.00 | 27.08 | 3,177,845 | -0.36(-1.32%) |
Feb 07, 2023 | 27.39 | 27.59 | 27.12 | 27.44 | 3,569,119 | -0.09(-0.31%) |
Feb 06, 2023 | 27.29 | 27.57 | 27.13 | 27.53 | 3,732,387 | +0.17(+0.63%) |
Feb 03, 2023 | 27.83 | 27.86 | 27.08 | 27.36 | 4,911,786 | -0.70(-2.48%) |
Feb 02, 2023 | 28.35 | 28.67 | 28.01 | 28.05 | 5,156,622 | -0.21(-0.74%) |
Feb 01, 2023 | 28.12 | 28.34 | 27.61 | 28.26 | 7,411,307 | +0.01(+0.03%) |
Jan 31, 2023 | 28.17 | 28.40 | 27.82 | 28.25 | 18,716,802 | +0.14(+0.51%) |
Jan 30, 2023 | 28.15 | 28.41 | 28.08 | 28.11 | 3,234,176 | -0.17(-0.61%) |
Jan 27, 2023 | 28.28 | 28.48 | 28.13 | 28.28 | 3,221,848 | -0.05(-0.17%) |
Jan 26, 2023 | 28.11 | 28.36 | 27.93 | 28.33 | 5,006,461 | +0.17(+0.61%) |
Jan 25, 2023 | 27.87 | 28.16 | 27.74 | 28.16 | 3,666,948 | +0.01(+0.03%) |
Jan 24, 2023 | 23.76 | 32.18 | 23.76 | 28.15 | 3,491,617 | +0.16(+0.58%) |
Jan 23, 2023 | 27.90 | 28.28 | 27.71 | 27.99 | 3,050,132 | +0.00(+0.00%) |
Jan 20, 2023 | 27.83 | 28.01 | 27.49 | 27.99 | 4,261,149 | +0.16(+0.58%) |
Jan 19, 2023 | 28.29 | 28.30 | 27.82 | 27.82 | 4,070,642 | -0.53(-1.88%) |
Jan 18, 2023 | 29.24 | 29.24 | 28.32 | 28.36 | 4,176,524 | -0.84(-2.88%) |
Jan 17, 2023 | 29.26 | 29.43 | 29.11 | 29.20 | 4,340,326 | -0.02(-0.07%) |
Jan 13, 2023 | 29.07 | 29.30 | 28.86 | 29.22 | 4,038,111 | -0.11(-0.36%) |
Jan 12, 2023 | 29.44 | 29.60 | 29.26 | 29.32 | 6,671,304 | -0.08(-0.26%) |
Jan 11, 2023 | 28.73 | 30.30 | 28.71 | 29.40 | 13,107,498 | +0.60(+2.09%) |
Jan 10, 2023 | 28.74 | 28.81 | 28.37 | 28.80 | 5,737,017 | +0.00(+0.00%) |
Jan 09, 2023 | 28.55 | 29.04 | 28.55 | 28.80 | 5,891,168 | +0.20(+0.70%) |
Jan 06, 2023 | 28.23 | 28.62 | 28.07 | 28.60 | 5,449,045 | +0.69(+2.46%) |
Jan 05, 2023 | 28.37 | 28.50 | 27.87 | 27.91 | 6,610,499 | -0.66(-2.31%) |
Jan 04, 2023 | 28.02 | 28.86 | 27.92 | 28.57 | 8,157,794 | +0.70(+2.50%) |
Jan 03, 2023 | 27.98 | 28.08 | 27.40 | 27.87 | 6,060,227 | -0.02(-0.07%) |
Dec 30, 2022 | 28.28 | 28.31 | 27.61 | 27.89 | 3,994,001 | -0.42(-1.48%) |
Dec 29, 2022 | 28.25 | 28.41 | 28.16 | 28.31 | 2,204,306 | +0.21(+0.75%) |
Dec 28, 2022 | 28.38 | 28.56 | 28.06 | 28.10 | 4,471,451 | -0.24(-0.84%) |
Dec 27, 2022 | 28.27 | 28.42 | 28.09 | 28.34 | 2,061,279 | +0.14(+0.51%) |
Dec 23, 2022 | 27.78 | 28.23 | 27.78 | 28.20 | 2,564,964 | +0.34(+1.23%) |
Dec 22, 2022 | 27.96 | 27.99 | 27.42 | 27.85 | 6,329,954 | -0.21(-0.75%) |
Dec 21, 2022 | 27.93 | 28.13 | 27.92 | 28.06 | 4,335,857 | +0.23(+0.82%) |
Dec 20, 2022 | 27.80 | 27.98 | 27.64 | 27.83 | 4,052,547 | +0.05(+0.17%) |
Dec 19, 2022 | 27.88 | 28.03 | 27.59 | 27.79 | 5,061,846 | -0.02(-0.07%) |
Dec 16, 2022 | 27.76 | 27.99 | 27.39 | 27.81 | 11,604,488 | -0.22(-0.78%) |
Dec 15, 2022 | 28.17 | 28.28 | 27.77 | 28.02 | 5,434,085 | -0.06(-0.20%) |
Dec 14, 2022 | 28.08 | 28.58 | 27.92 | 28.08 | 5,366,797 | +0.08(+0.27%) |
Dec 13, 2022 | 28.44 | 28.57 | 27.74 | 28.01 | 5,167,947 | -0.11(-0.37%) |
Dec 12, 2022 | 27.77 | 28.16 | 27.62 | 28.11 | 3,990,956 | +0.48(+1.73%) |
Dec 09, 2022 | 27.65 | 27.82 | 27.54 | 27.63 | 3,851,331 | -0.11(-0.38%) |
Dec 08, 2022 | 27.44 | 27.82 | 27.41 | 27.74 | 2,554,655 | +0.29(+1.06%) |
Dec 07, 2022 | 27.70 | 27.75 | 27.40 | 27.45 | 3,827,224 | -0.30(-1.09%) |
Dec 06, 2022 | 27.54 | 27.81 | 27.34 | 27.75 | 5,278,154 | +0.21(+0.76%) |
Dec 05, 2022 | 27.42 | 27.69 | 27.29 | 27.54 | 3,697,876 | -0.09(-0.34%) |
Dec 02, 2022 | 27.47 | 27.71 | 27.33 | 27.64 | 2,691,501 | -0.10(-0.38%) |
Dec 01, 2022 | 28.09 | 28.26 | 27.61 | 27.74 | 5,332,914 | -0.22(-0.78%) |
Nov 30, 2022 | 27.39 | 27.96 | 27.35 | 27.96 | 7,125,862 | +0.47(+1.72%) |
Nov 29, 2022 | 27.42 | 27.63 | 27.26 | 27.49 | 3,610,711 | -0.08(-0.28%) |
Nov 28, 2022 | 27.50 | 27.61 | 27.30 | 27.56 | 4,091,681 | -0.12(-0.44%) |
Nov 25, 2022 | 27.61 | 27.76 | 27.61 | 27.68 | 1,769,046 | +0.11(+0.41%) |
Nov 23, 2022 | 27.14 | 27.60 | 27.14 | 27.57 | 3,730,046 | +0.35(+1.29%) |
Nov 22, 2022 | 26.87 | 27.30 | 26.87 | 27.22 | 8,043,761 | +0.49(+1.84%) |
Nov 21, 2022 | 26.53 | 26.85 | 26.53 | 26.73 | 4,033,209 | +0.12(+0.46%) |
Nov 18, 2022 | 26.50 | 26.65 | 26.30 | 26.60 | 5,343,384 | +0.40(+1.52%) |
Nov 17, 2022 | 26.15 | 26.23 | 25.92 | 26.21 | 5,333,425 | -0.22(-0.82%) |
Nov 16, 2022 | 26.03 | 26.60 | 25.99 | 26.42 | 5,185,096 | +0.39(+1.49%) |
Nov 15, 2022 | 25.89 | 26.24 | 25.66 | 26.04 | 3,700,893 | +0.37(+1.44%) |
Nov 14, 2022 | 25.86 | 26.06 | 25.67 | 25.67 | 4,068,351 | -0.29(-1.13%) |
Nov 11, 2022 | 26.27 | 26.31 | 25.80 | 25.96 | 3,570,224 | -0.30(-1.15%) |
Nov 10, 2022 | 25.94 | 26.31 | 25.62 | 26.26 | 3,685,345 | +0.99(+3.94%) |
Nov 09, 2022 | 25.59 | 25.65 | 25.24 | 25.27 | 4,639,340 | -0.40(-1.55%) |
Nov 08, 2022 | 25.45 | 25.77 | 25.40 | 25.67 | 4,739,842 | +0.30(+1.19%) |
Nov 07, 2022 | 25.55 | 25.76 | 25.07 | 25.36 | 5,363,857 | -0.21(-0.81%) |
Nov 04, 2022 | 25.30 | 25.62 | 25.03 | 25.57 | 3,716,306 | +0.40(+1.58%) |
Nov 03, 2022 | 24.59 | 25.34 | 24.49 | 25.17 | 4,753,115 | +0.44(+1.76%) |
Nov 02, 2022 | 25.00 | 24.73 | 24.74 | 5,264,717 | -0.43(-1.69%) | |
Nov 01, 2022 | 25.21 | 25.26 | 25.00 | 25.16 | 3,715,840 | +0.08(+0.30%) |
Oct 31, 2022 | 25.07 | 25.23 | 24.88 | 25.09 | 5,210,279 | -0.02(-0.08%) |
Oct 28, 2022 | 24.56 | 25.15 | 24.56 | 25.11 | 3,339,451 | +0.57(+2.32%) |
Oct 27, 2022 | 24.51 | 24.87 | 24.47 | 24.54 | 3,681,844 | +0.20(+0.82%) |
Oct 26, 2022 | 24.72 | 24.83 | 24.31 | 24.34 | 3,779,288 | -0.25(-1.00%) |
Oct 25, 2022 | 24.18 | 24.84 | 24.09 | 24.59 | 5,592,873 | +0.47(+1.96%) |
Oct 24, 2022 | 24.51 | 24.63 | 23.97 | 24.11 | 5,205,887 | -0.22(-0.90%) |
Oct 21, 2022 | 23.82 | 24.40 | 23.63 | 24.33 | 6,952,935 | +0.66(+2.80%) |
Oct 20, 2022 | 24.01 | 24.09 | 23.47 | 23.67 | 5,073,737 | -0.32(-1.34%) |
Oct 19, 2022 | 23.78 | 24.11 | 23.67 | 23.99 | 5,239,599 | -0.06(-0.24%) |
Oct 18, 2022 | 23.96 | 24.23 | 23.91 | 24.05 | 4,416,856 | +0.47(+2.01%) |
Oct 17, 2022 | 23.56 | 23.89 | 23.46 | 23.57 | 4,101,992 | +0.37(+1.59%) |
Oct 14, 2022 | 23.55 | 23.72 | 22.91 | 23.20 | 6,404,184 | -0.16(-0.69%) |
Oct 13, 2022 | 22.34 | 23.46 | 22.22 | 23.37 | 5,876,153 | +0.65(+2.88%) |
Oct 12, 2022 | 23.37 | 23.44 | 22.66 | 22.71 | 6,854,180 | -0.72(-3.07%) |
Oct 11, 2022 | 23.44 | 23.65 | 23.14 | 23.43 | 6,123,517 | -0.12(-0.52%) |
Oct 10, 2022 | 23.47 | 23.75 | 23.39 | 23.55 | 4,530,775 | +0.18(+0.77%) |
Oct 07, 2022 | 23.91 | 24.13 | 23.28 | 23.37 | 6,003,925 | -0.72(-2.99%) |
Oct 06, 2022 | 24.77 | 24.80 | 24.08 | 24.09 | 7,162,354 | -0.64(-2.60%) |
Oct 05, 2022 | 24.92 | 24.92 | 24.30 | 24.74 | 3,809,041 | -0.51(-2.03%) |
Oct 04, 2022 | 24.76 | 25.32 | 24.72 | 25.25 | 4,920,148 | +0.57(+2.30%) |
Oct 03, 2022 | 24.56 | 24.96 | 24.17 | 24.68 | 9,579,403 | +0.67(+2.80%) |
Sep 30, 2022 | 24.67 | 24.80 | 23.95 | 24.01 | 8,695,636 | -0.57(-2.31%) |
Sep 29, 2022 | 25.84 | 25.84 | 24.46 | 24.58 | 8,045,808 | -1.34(-5.15%) |
Sep 28, 2022 | 25.99 | 26.00 | 25.62 | 25.91 | 6,956,280 | +0.24(+0.92%) |
Sep 27, 2022 | 26.17 | 26.32 | 25.47 | 25.68 | 4,695,284 | -0.37(-1.42%) |
Sep 26, 2022 | 26.59 | 26.73 | 25.79 | 26.05 | 5,521,291 | -0.62(-2.31%) |
Sep 23, 2022 | 26.67 | 26.74 | 26.26 | 26.66 | 4,036,757 | -0.22(-0.81%) |
Sep 22, 2022 | 26.95 | 27.06 | 26.74 | 26.88 | 3,924,118 | -0.05(-0.18%) |
Sep 21, 2022 | 27.49 | 27.67 | 26.91 | 26.93 | 3,595,108 | -0.45(-1.63%) |
Sep 20, 2022 | 27.70 | 27.71 | 27.17 | 27.37 | 4,808,663 | -0.43(-1.53%) |
Sep 19, 2022 | 27.31 | 27.81 | 27.23 | 27.80 | 4,024,648 | +0.41(+1.49%) |
Sep 16, 2022 | 27.35 | 27.56 | 27.29 | 27.39 | 7,581,893 | +0.04(+0.14%) |
Sep 15, 2022 | 27.85 | 27.94 | 27.34 | 27.35 | 4,493,080 | -0.70(-2.50%) |
Sep 14, 2022 | 27.89 | 28.25 | 27.83 | 28.05 | 2,724,792 | +0.19(+0.68%) |
Sep 13, 2022 | 28.27 | 28.52 | 27.78 | 27.86 | 4,806,607 | -0.70(-2.45%) |
Sep 12, 2022 | 28.28 | 28.57 | 28.27 | 28.57 | 4,559,039 | +0.29(+1.04%) |
Sep 09, 2022 | 28.21 | 28.38 | 28.07 | 28.27 | 2,680,758 | +0.22(+0.78%) |
Sep 08, 2022 | 27.71 | 28.14 | 27.57 | 28.05 | 3,997,656 | +0.24(+0.87%) |
Sep 07, 2022 | 27.23 | 27.91 | 27.17 | 27.81 | 5,769,851 | +0.72(+2.67%) |
Sep 06, 2022 | 27.27 | 27.35 | 26.98 | 27.09 | 4,596,296 | -0.11(-0.41%) |
Sep 02, 2022 | 27.57 | 27.89 | 27.16 | 27.20 | 6,061,700 | -0.32(-1.16%) |
Sep 01, 2022 | 27.31 | 27.57 | 27.11 | 27.52 | 5,450,869 | +0.19(+0.69%) |
Aug 31, 2022 | 27.61 | 27.74 | 27.30 | 27.33 | 6,495,291 | -0.25(-0.92%) |
Aug 30, 2022 | 28.06 | 28.08 | 27.53 | 27.59 | 4,082,838 | -0.50(-1.77%) |
Aug 29, 2022 | 27.89 | 28.28 | 27.67 | 28.08 | 4,010,323 | +0.08(+0.30%) |
Aug 26, 2022 | 28.58 | 28.59 | 27.99 | 28.00 | 3,250,621 | -0.52(-1.81%) |
Aug 25, 2022 | 28.40 | 28.54 | 28.22 | 28.52 | 3,112,840 | +0.11(+0.40%) |
Aug 24, 2022 | 28.41 | 28.52 | 28.26 | 28.40 | 4,566,595 | -0.01(-0.03%) |
Aug 23, 2022 | 28.43 | 28.52 | 28.30 | 28.41 | 4,088,036 | +0.00(+0.00%) |
Aug 22, 2022 | 28.77 | 28.80 | 28.32 | 28.41 | 4,746,693 | -0.55(-1.88%) |
Aug 19, 2022 | 29.06 | 29.11 | 28.82 | 28.96 | 4,228,475 | -0.09(-0.32%) |
Aug 18, 2022 | 28.95 | 29.06 | 28.85 | 29.05 | 3,330,621 | +0.08(+0.26%) |
Aug 17, 2022 | 28.87 | 29.13 | 28.82 | 28.98 | 4,605,178 | -0.08(-0.26%) |
Aug 16, 2022 | 28.69 | 29.09 | 28.62 | 29.05 | 5,224,834 | +0.29(+1.01%) |
Aug 15, 2022 | 28.62 | 28.78 | 28.30 | 28.76 | 6,524,235 | +0.29(+1.02%) |
Aug 12, 2022 | 27.84 | 28.49 | 27.77 | 28.47 | 6,350,290 | +0.81(+2.92%) |
Aug 11, 2022 | 27.30 | 28.18 | 27.20 | 27.66 | 10,365,962 | +0.40(+1.48%) |
Aug 10, 2022 | 26.98 | 27.27 | 26.98 | 27.26 | 4,777,613 | +0.49(+1.83%) |
Aug 09, 2022 | 26.57 | 26.81 | 26.48 | 26.77 | 4,121,496 | +0.31(+1.17%) |
Aug 08, 2022 | 26.51 | 26.70 | 26.30 | 26.46 | 4,016,043 | +0.08(+0.29%) |
Aug 05, 2022 | 26.85 | 26.89 | 26.20 | 26.38 | 4,728,948 | -0.50(-1.85%) |
Aug 04, 2022 | 27.29 | 27.31 | 26.81 | 26.88 | 5,253,904 | -0.37(-1.35%) |
Aug 03, 2022 | 27.42 | 27.54 | 26.72 | 27.25 | 4,923,483 | -0.10(-0.38%) |
Aug 02, 2022 | 27.32 | 27.57 | 27.15 | 27.35 | 5,372,400 | +0.09(+0.34%) |
Aug 01, 2022 | 27.30 | 27.39 | 27.04 | 27.26 | 5,526,068 | -0.08(-0.28%) |
Jul 29, 2022 | 26.99 | 27.34 | 26.96 | 27.33 | 7,708,880 | +0.27(+1.01%) |
Jul 28, 2022 | 26.60 | 27.14 | 26.47 | 27.06 | 4,309,223 | +0.67(+2.53%) |
Jul 27, 2022 | 26.28 | 26.47 | 26.11 | 26.39 | 3,034,370 | +0.04(+0.14%) |
Jul 26, 2022 | 26.18 | 26.43 | 26.18 | 26.36 | 3,970,922 | +0.18(+0.68%) |
Jul 25, 2022 | 25.65 | 26.21 | 25.65 | 26.18 | 6,271,779 | +0.49(+1.90%) |
Jul 22, 2022 | 25.71 | 25.79 | 25.45 | 25.69 | 4,655,453 | +0.08(+0.33%) |
Jul 21, 2022 | 25.46 | 25.61 | 25.38 | 25.60 | 3,454,700 | +0.09(+0.37%) |
Jul 20, 2022 | 25.63 | 25.72 | 25.19 | 25.51 | 7,247,450 | -0.24(-0.95%) |
Jul 19, 2022 | 25.72 | 25.81 | 25.63 | 25.75 | 3,773,592 | +0.20(+0.77%) |
Jul 18, 2022 | 25.76 | 25.94 | 25.52 | 25.56 | 4,813,845 | -0.32(-1.23%) |
Jul 15, 2022 | 25.75 | 25.88 | 25.40 | 25.88 | 5,362,071 | +0.39(+1.51%) |
Jul 14, 2022 | 25.07 | 25.52 | 25.02 | 25.49 | 5,927,372 | +0.06(+0.22%) |
Jul 13, 2022 | 25.36 | 25.66 | 25.18 | 25.43 | 4,914,758 | -0.17(-0.66%) |
Jul 12, 2022 | 25.58 | 25.88 | 25.48 | 25.60 | 3,956,610 | -0.07(-0.26%) |
Jul 11, 2022 | 25.45 | 25.75 | 25.42 | 25.67 | 5,588,326 | +0.12(+0.48%) |
Jul 08, 2022 | 25.47 | 25.68 | 25.25 | 25.55 | 3,894,725 | -0.07(-0.26%) |
Jul 07, 2022 | 25.63 | 25.83 | 25.49 | 25.61 | 5,744,803 | +0.19(+0.74%) |
Jul 06, 2022 | 25.31 | 25.61 | 25.08 | 25.42 | 5,936,339 | +0.21(+0.82%) |
Jul 05, 2022 | 25.93 | 25.97 | 24.84 | 25.22 | 5,528,941 | -0.87(-3.35%) |
Jul 01, 2022 | 25.62 | 26.12 | 25.46 | 26.09 | 5,279,862 | +0.59(+2.32%) |
Jun 30, 2022 | 25.23 | 25.67 | 25.14 | 25.50 | 4,709,734 | +0.07(+0.26%) |
Jun 29, 2022 | 25.55 | 25.67 | 25.27 | 25.43 | 2,911,038 | -0.07(-0.26%) |
Jun 28, 2022 | 25.88 | 26.04 | 25.49 | 25.50 | 2,759,790 | -0.22(-0.84%) |
Jun 27, 2022 | 25.39 | 25.82 | 25.35 | 25.72 | 3,069,591 | +0.26(+1.03%) |
Jun 24, 2022 | 25.11 | 25.48 | 25.04 | 25.45 | 7,446,301 | +0.44(+1.77%) |
Jun 23, 2022 | 24.67 | 25.06 | 24.66 | 25.01 | 3,848,545 | +0.41(+1.68%) |
Jun 22, 2022 | 24.16 | 24.80 | 24.14 | 24.60 | 5,458,635 | +0.30(+1.24%) |
Jun 21, 2022 | 23.95 | 24.50 | 23.88 | 24.30 | 6,495,394 | +0.46(+1.93%) |
Jun 17, 2022 | 23.91 | 24.18 | 23.47 | 23.84 | 15,562,574 | -0.15(-0.61%) |
Jun 16, 2022 | 24.16 | 24.21 | 23.81 | 23.98 | 10,019,448 | -0.49(-2.02%) |
Jun 15, 2022 | 24.46 | 24.77 | 24.16 | 24.48 | 10,483,764 | +0.22(+0.92%) |
Jun 14, 2022 | 25.20 | 25.30 | 23.98 | 24.25 | 10,218,034 | -0.98(-3.88%) |
Jun 13, 2022 | 26.10 | 26.19 | 25.12 | 25.23 | 8,457,694 | -1.16(-4.41%) |
Jun 10, 2022 | 26.69 | 26.83 | 26.40 | 26.40 | 9,892,105 | -0.75(-2.78%) |
Jun 09, 2022 | 28.13 | 28.31 | 27.13 | 27.15 | 9,066,484 | -1.01(-3.57%) |
Jun 08, 2022 | 28.37 | 28.55 | 28.06 | 28.16 | 5,259,025 | -0.34(-1.18%) |
Jun 07, 2022 | 27.95 | 28.49 | 27.85 | 28.49 | 8,086,692 | +0.57(+2.04%) |
Jun 06, 2022 | 27.95 | 28.04 | 27.76 | 27.92 | 6,929,737 | +0.13(+0.47%) |
Jun 03, 2022 | 27.80 | 27.97 | 27.74 | 27.79 | 3,962,698 | -0.10(-0.37%) |
Jun 02, 2022 | 28.01 | 28.07 | 27.41 | 27.90 | 5,220,390 | +0.01(+0.03%) |