Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 41.75 | 43.22 | 41.70 | 43.04 | 1,896,460 | +1.37(+3.28%) |
Apr 27, 2023 | 40.80 | 41.73 | 40.60 | 41.68 | 1,045,465 | +1.33(+3.29%) |
Apr 26, 2023 | 40.80 | 41.18 | 40.24 | 40.35 | 1,679,954 | -0.74(-1.79%) |
Apr 25, 2023 | 41.13 | 41.52 | 40.99 | 41.09 | 1,615,544 | -0.14(-0.33%) |
Apr 24, 2023 | 40.95 | 41.41 | 40.72 | 41.22 | 1,749,304 | +0.28(+0.67%) |
Apr 21, 2023 | 40.71 | 41.20 | 40.48 | 40.95 | 1,794,434 | +0.18(+0.43%) |
Apr 20, 2023 | 41.32 | 41.85 | 40.65 | 40.77 | 2,329,811 | +0.62(+1.54%) |
Apr 19, 2023 | 39.86 | 40.27 | 39.66 | 40.15 | 1,266,313 | +0.15(+0.37%) |
Apr 18, 2023 | 39.39 | 40.08 | 39.04 | 40.01 | 2,603,208 | +0.89(+2.29%) |
Apr 17, 2023 | 38.89 | 39.31 | 38.68 | 39.11 | 1,430,061 | +0.13(+0.33%) |
Apr 14, 2023 | 38.50 | 39.01 | 38.40 | 38.98 | 1,723,979 | +0.34(+0.89%) |
Apr 13, 2023 | 38.49 | 38.97 | 37.96 | 38.64 | 1,708,674 | +0.28(+0.72%) |
Apr 12, 2023 | 38.68 | 38.85 | 38.21 | 38.37 | 2,112,387 | -0.29(-0.76%) |
Apr 11, 2023 | 38.24 | 39.02 | 38.10 | 38.66 | 2,272,537 | +0.72(+1.89%) |
Apr 10, 2023 | 37.59 | 38.63 | 37.58 | 37.94 | 1,822,091 | +0.23(+0.60%) |
Apr 06, 2023 | 39.27 | 39.27 | 37.60 | 37.72 | 2,207,850 | -1.45(-3.71%) |
Apr 05, 2023 | 39.44 | 39.60 | 38.96 | 39.17 | 1,185,348 | -0.43(-1.09%) |
Apr 04, 2023 | 39.81 | 39.92 | 39.07 | 39.60 | 1,134,316 | -0.23(-0.57%) |
Apr 03, 2023 | 39.28 | 39.90 | 39.05 | 39.83 | 1,234,854 | +0.36(+0.92%) |
Mar 31, 2023 | 38.91 | 39.49 | 38.81 | 39.47 | 1,286,934 | +0.56(+1.44%) |
Mar 30, 2023 | 39.67 | 39.78 | 38.78 | 38.91 | 1,660,570 | -0.62(-1.57%) |
Mar 29, 2023 | 39.85 | 39.87 | 39.09 | 39.53 | 1,456,068 | -0.09(-0.22%) |
Mar 28, 2023 | 39.45 | 39.93 | 39.29 | 39.61 | 1,405,821 | +0.24(+0.60%) |
Mar 27, 2023 | 39.78 | 39.95 | 39.31 | 39.38 | 2,215,619 | -0.31(-0.79%) |
Mar 24, 2023 | 39.46 | 39.86 | 38.21 | 39.69 | 3,765,269 | +0.83(+2.12%) |
Mar 23, 2023 | 38.80 | 39.80 | 38.13 | 38.87 | 6,205,359 | +2.72(+7.53%) |
Mar 22, 2023 | 35.93 | 37.05 | 35.90 | 36.15 | 3,491,807 | +0.16(+0.44%) |
Mar 21, 2023 | 35.44 | 36.14 | 35.37 | 35.99 | 3,116,545 | +0.94(+2.69%) |
Mar 20, 2023 | 34.76 | 35.41 | 34.63 | 35.05 | 1,425,529 | +0.39(+1.13%) |
Mar 17, 2023 | 34.98 | 35.02 | 34.27 | 34.65 | 2,590,495 | -0.25(-0.70%) |
Mar 16, 2023 | 34.34 | 35.01 | 33.71 | 34.90 | 1,434,770 | +0.62(+1.81%) |
Mar 15, 2023 | 34.63 | 35.15 | 33.83 | 34.28 | 1,535,716 | -0.46(-1.33%) |
Mar 14, 2023 | 35.00 | 35.22 | 34.31 | 34.74 | 1,165,896 | +0.29(+0.86%) |
Mar 13, 2023 | 33.44 | 35.34 | 33.44 | 34.45 | 2,794,153 | +0.44(+1.30%) |
Mar 10, 2023 | 35.12 | 35.16 | 33.32 | 34.01 | 1,665,746 | -0.91(-2.62%) |
Mar 09, 2023 | 34.95 | 35.69 | 34.80 | 34.92 | 1,534,222 | -0.06(-0.17%) |
Mar 08, 2023 | 34.75 | 34.98 | 34.33 | 34.98 | 915,860 | +0.51(+1.48%) |
Mar 07, 2023 | 34.64 | 35.02 | 34.30 | 34.47 | 1,294,375 | +0.10(+0.29%) |
Mar 06, 2023 | 34.42 | 35.00 | 34.23 | 34.37 | 1,629,918 | -0.76(-2.15%) |
Mar 03, 2023 | 35.06 | 35.31 | 34.57 | 35.12 | 1,185,117 | +0.56(+1.62%) |
Mar 02, 2023 | 33.99 | 34.56 | 33.59 | 34.56 | 1,257,336 | +0.29(+0.86%) |
Mar 01, 2023 | 34.53 | 34.99 | 34.24 | 34.27 | 1,428,578 | -0.37(-1.08%) |
Feb 28, 2023 | 34.85 | 35.16 | 34.60 | 34.64 | 1,109,918 | -0.08(-0.23%) |
Feb 27, 2023 | 35.08 | 35.18 | 34.52 | 34.72 | 1,058,131 | +0.15(+0.43%) |
Feb 24, 2023 | 34.11 | 34.80 | 33.94 | 34.57 | 1,358,694 | -0.31(-0.90%) |
Feb 23, 2023 | 34.35 | 35.02 | 34.00 | 34.89 | 1,164,474 | +0.74(+2.16%) |
Feb 22, 2023 | 34.28 | 34.67 | 33.92 | 34.15 | 1,394,751 | +0.26(+0.75%) |
Feb 21, 2023 | 34.52 | 34.70 | 33.75 | 33.90 | 1,546,593 | -1.13(-3.22%) |
Feb 17, 2023 | 35.77 | 35.77 | 34.67 | 35.03 | 1,599,397 | -0.90(-2.52%) |
Feb 16, 2023 | 35.83 | 36.31 | 35.49 | 35.93 | 1,140,286 | -0.53(-1.45%) |
Feb 15, 2023 | 36.47 | 36.69 | 36.13 | 36.46 | 1,059,835 | -0.35(-0.96%) |
Feb 14, 2023 | 36.91 | 37.45 | 36.23 | 36.81 | 1,483,242 | -0.68(-1.81%) |
Feb 13, 2023 | 36.57 | 37.55 | 36.50 | 37.49 | 939,161 | +0.80(+2.17%) |
Feb 10, 2023 | 36.44 | 37.14 | 36.25 | 36.70 | 1,236,113 | +0.06(+0.16%) |
Feb 09, 2023 | 37.39 | 37.58 | 36.54 | 36.64 | 1,613,303 | -0.38(-1.03%) |
Feb 08, 2023 | 38.37 | 38.45 | 36.96 | 37.02 | 1,976,859 | -1.72(-4.44%) |
Feb 07, 2023 | 37.92 | 38.95 | 37.81 | 38.74 | 1,404,609 | +0.42(+1.10%) |
Feb 06, 2023 | 38.53 | 38.72 | 38.05 | 38.32 | 1,062,421 | -0.67(-1.71%) |
Feb 03, 2023 | 38.60 | 39.61 | 38.58 | 38.98 | 1,173,590 | -0.73(-1.83%) |
Feb 02, 2023 | 38.80 | 40.19 | 38.76 | 39.71 | 2,067,263 | +1.57(+4.12%) |
Feb 01, 2023 | 37.56 | 38.51 | 36.82 | 38.14 | 2,187,612 | +0.52(+1.38%) |
Jan 31, 2023 | 36.48 | 37.65 | 36.48 | 37.62 | 1,525,712 | +1.66(+4.63%) |
Jan 30, 2023 | 36.24 | 36.94 | 35.90 | 35.96 | 1,181,724 | -0.71(-1.95%) |
Jan 27, 2023 | 36.21 | 36.85 | 36.21 | 36.67 | 1,038,078 | +0.08(+0.21%) |
Jan 26, 2023 | 36.44 | 36.89 | 36.04 | 36.59 | 1,258,964 | +0.39(+1.08%) |
Jan 25, 2023 | 35.93 | 36.49 | 35.79 | 36.20 | 1,552,127 | +0.17(+0.46%) |
Jan 24, 2023 | 35.10 | 36.10 | 35.10 | 36.03 | 1,252,851 | +0.68(+1.94%) |
Jan 23, 2023 | 34.49 | 35.45 | 34.49 | 35.35 | 1,409,738 | +0.75(+2.18%) |
Jan 20, 2023 | 34.10 | 34.62 | 33.59 | 34.60 | 1,154,302 | +0.55(+1.61%) |
Jan 19, 2023 | 34.26 | 34.41 | 33.64 | 34.05 | 1,080,619 | -0.48(-1.39%) |
Jan 18, 2023 | 34.72 | 35.77 | 34.43 | 34.53 | 2,164,608 | +0.10(+0.28%) |
Jan 17, 2023 | 34.34 | 34.65 | 34.20 | 34.43 | 1,899,699 | +0.09(+0.26%) |
Jan 13, 2023 | 33.77 | 34.75 | 33.64 | 34.34 | 2,093,852 | +0.19(+0.54%) |
Jan 12, 2023 | 33.75 | 34.43 | 32.81 | 34.16 | 4,790,360 | -1.01(-2.87%) |
Jan 11, 2023 | 34.48 | 35.40 | 34.36 | 35.16 | 4,187,072 | +1.07(+3.13%) |
Jan 10, 2023 | 33.27 | 34.12 | 33.18 | 34.10 | 1,228,066 | +0.43(+1.28%) |
Jan 09, 2023 | 33.88 | 34.34 | 33.57 | 33.67 | 1,501,396 | -0.14(-0.41%) |
Jan 06, 2023 | 33.42 | 33.97 | 33.27 | 33.80 | 1,242,445 | +0.78(+2.37%) |
Jan 05, 2023 | 32.22 | 33.06 | 31.82 | 33.02 | 1,188,699 | +0.39(+1.20%) |
Jan 04, 2023 | 32.35 | 32.94 | 32.23 | 32.63 | 1,452,943 | +0.87(+2.74%) |
Jan 03, 2023 | 31.76 | 32.03 | 31.35 | 31.76 | 1,215,604 | +0.60(+1.92%) |
Dec 30, 2022 | 30.96 | 31.32 | 30.87 | 31.16 | 709,138 | -0.18(-0.56%) |
Dec 29, 2022 | 30.87 | 31.65 | 30.68 | 31.34 | 966,604 | +0.68(+2.23%) |
Dec 28, 2022 | 31.41 | 31.48 | 30.62 | 30.65 | 1,156,967 | -0.68(-2.15%) |
Dec 27, 2022 | 31.24 | 31.69 | 31.19 | 31.33 | 680,286 | -0.12(-0.37%) |
Dec 23, 2022 | 31.59 | 31.73 | 31.05 | 31.45 | 856,797 | -0.31(-0.99%) |
Dec 22, 2022 | 31.18 | 31.78 | 30.82 | 31.76 | 1,812,188 | +0.26(+0.84%) |
Dec 21, 2022 | 31.24 | 31.82 | 31.10 | 31.49 | 1,249,400 | +0.81(+2.65%) |
Dec 20, 2022 | 30.26 | 30.83 | 30.04 | 30.68 | 893,380 | +0.09(+0.29%) |
Dec 19, 2022 | 31.29 | 31.44 | 30.40 | 30.59 | 868,516 | -0.87(-2.77%) |
Dec 16, 2022 | 31.49 | 31.75 | 30.89 | 31.47 | 1,694,680 | -0.64(-1.98%) |
Dec 15, 2022 | 30.57 | 32.20 | 30.49 | 32.10 | 1,632,037 | +0.68(+2.18%) |
Dec 14, 2022 | 31.53 | 32.01 | 30.96 | 31.42 | 1,067,435 | +0.02(+0.06%) |
Dec 13, 2022 | 32.81 | 33.47 | 31.17 | 31.40 | 1,888,197 | +0.40(+1.29%) |
Dec 12, 2022 | 30.66 | 31.12 | 30.21 | 31.00 | 646,742 | +0.62(+2.03%) |
Dec 09, 2022 | 30.48 | 30.96 | 30.37 | 30.38 | 601,292 | -0.53(-1.71%) |
Dec 08, 2022 | 30.64 | 31.35 | 30.51 | 30.91 | 914,324 | +0.22(+0.70%) |
Dec 07, 2022 | 29.94 | 30.80 | 29.85 | 30.69 | 889,052 | +1.06(+3.57%) |
Dec 06, 2022 | 30.22 | 30.34 | 29.20 | 29.64 | 845,014 | -0.59(-1.94%) |
Dec 05, 2022 | 30.25 | 30.52 | 29.95 | 30.22 | 713,271 | -0.60(-1.94%) |
Dec 02, 2022 | 30.31 | 31.29 | 30.16 | 30.82 | 1,076,994 | -0.50(-1.59%) |
Dec 01, 2022 | 31.28 | 32.05 | 30.95 | 31.32 | 1,563,151 | +0.61(+1.98%) |
Nov 30, 2022 | 29.84 | 30.72 | 29.20 | 30.71 | 980,864 | +0.60(+1.98%) |
Nov 29, 2022 | 29.50 | 30.14 | 29.50 | 30.12 | 666,935 | +0.37(+1.25%) |
Nov 28, 2022 | 29.96 | 30.40 | 29.50 | 29.74 | 872,311 | -0.45(-1.49%) |
Nov 25, 2022 | 29.96 | 30.25 | 29.92 | 30.19 | 240,986 | -0.05(-0.16%) |
Nov 23, 2022 | 29.60 | 30.31 | 29.27 | 30.24 | 703,251 | +0.57(+1.91%) |
Nov 22, 2022 | 29.35 | 29.75 | 29.13 | 29.68 | 1,070,485 | +0.73(+2.54%) |
Nov 21, 2022 | 29.34 | 29.34 | 28.78 | 28.94 | 652,159 | -0.42(-1.43%) |
Nov 18, 2022 | 29.72 | 29.77 | 28.71 | 29.36 | 1,120,317 | +0.18(+0.60%) |
Nov 17, 2022 | 29.06 | 29.21 | 28.47 | 29.19 | 1,434,323 | -0.66(-2.20%) |
Nov 16, 2022 | 29.96 | 30.04 | 29.62 | 29.84 | 922,067 | -0.23(-0.78%) |
Nov 15, 2022 | 30.33 | 30.66 | 29.57 | 30.08 | 1,572,812 | +0.61(+2.06%) |
Nov 14, 2022 | 30.33 | 30.58 | 29.39 | 29.47 | 1,832,917 | -1.26(-4.11%) |
Nov 11, 2022 | 30.34 | 31.17 | 30.06 | 30.73 | 1,306,363 | +0.37(+1.22%) |
Nov 10, 2022 | 29.26 | 31.60 | 29.15 | 30.36 | 3,312,710 | +2.97(+10.86%) |
Nov 09, 2022 | 27.19 | 28.42 | 27.02 | 27.39 | 1,375,299 | -0.01(-0.04%) |
Nov 08, 2022 | 27.60 | 27.83 | 26.84 | 27.40 | 986,831 | -0.10(-0.35%) |
Nov 07, 2022 | 27.71 | 27.82 | 26.84 | 27.49 | 828,032 | +0.03(+0.11%) |
Nov 04, 2022 | 26.86 | 27.68 | 26.67 | 27.46 | 1,436,240 | +1.09(+4.13%) |
Nov 03, 2022 | 26.45 | 26.77 | 26.01 | 26.37 | 1,177,325 | -0.75(-2.76%) |
Nov 02, 2022 | 28.03 | 27.11 | 27.12 | 1,667,785 | -0.95(-3.40%) | |
Nov 01, 2022 | 28.71 | 28.85 | 27.56 | 28.08 | 1,560,583 | +0.03(+0.10%) |
Oct 31, 2022 | 28.17 | 28.32 | 27.58 | 28.05 | 1,182,809 | -0.57(-2.01%) |
Oct 28, 2022 | 27.94 | 28.70 | 27.54 | 28.62 | 965,392 | +0.59(+2.12%) |
Oct 27, 2022 | 28.08 | 28.94 | 27.85 | 28.03 | 1,697,514 | +0.07(+0.24%) |
Oct 26, 2022 | 28.34 | 28.75 | 27.95 | 27.96 | 1,390,418 | -0.40(-1.41%) |
Oct 25, 2022 | 26.99 | 28.71 | 26.96 | 28.36 | 1,580,725 | +1.54(+5.73%) |
Oct 24, 2022 | 26.79 | 27.19 | 26.49 | 26.82 | 1,600,281 | +0.21(+0.80%) |
Oct 21, 2022 | 25.47 | 26.81 | 25.25 | 26.61 | 2,607,906 | +0.84(+3.25%) |
Oct 20, 2022 | 26.10 | 26.52 | 25.61 | 25.77 | 1,552,610 | -0.16(-0.60%) |
Oct 19, 2022 | 26.70 | 26.81 | 25.57 | 25.93 | 2,100,995 | -1.24(-4.55%) |
Oct 18, 2022 | 27.15 | 27.51 | 26.73 | 27.16 | 2,882,303 | +0.69(+2.61%) |
Oct 17, 2022 | 26.50 | 27.03 | 26.33 | 26.47 | 1,933,696 | +0.63(+2.45%) |
Oct 14, 2022 | 26.93 | 27.15 | 25.68 | 25.84 | 1,914,824 | -0.91(-3.42%) |
Oct 13, 2022 | 26.01 | 27.06 | 25.23 | 26.75 | 2,045,444 | -0.05(-0.18%) |
Oct 12, 2022 | 27.23 | 27.38 | 26.70 | 26.80 | 1,755,288 | -0.56(-2.06%) |
Oct 11, 2022 | 26.96 | 28.03 | 26.71 | 27.37 | 1,929,368 | +0.37(+1.37%) |
Oct 10, 2022 | 27.15 | 27.30 | 26.64 | 27.00 | 959,460 | -0.01(-0.04%) |
Oct 07, 2022 | 27.37 | 27.55 | 26.65 | 27.01 | 1,364,837 | -0.89(-3.18%) |
Oct 06, 2022 | 27.38 | 28.00 | 27.31 | 27.89 | 1,394,676 | +0.28(+1.02%) |
Oct 05, 2022 | 27.42 | 27.67 | 27.08 | 27.61 | 1,966,504 | -0.39(-1.39%) |
Oct 04, 2022 | 27.14 | 28.04 | 27.11 | 28.00 | 2,801,454 | +1.42(+5.35%) |
Oct 03, 2022 | 25.72 | 26.77 | 25.47 | 26.58 | 2,327,450 | +1.35(+5.36%) |
Sep 30, 2022 | 25.20 | 25.62 | 24.87 | 25.23 | 1,785,614 | -0.07(-0.27%) |
Sep 29, 2022 | 25.63 | 25.68 | 24.96 | 25.29 | 2,594,249 | -0.97(-3.71%) |
Sep 28, 2022 | 25.19 | 26.47 | 25.01 | 26.27 | 2,439,977 | +1.44(+5.80%) |
Sep 27, 2022 | 25.63 | 25.78 | 24.63 | 24.83 | 2,091,569 | -0.49(-1.92%) |
Sep 26, 2022 | 26.29 | 26.57 | 25.29 | 25.31 | 1,864,425 | -1.16(-4.38%) |
Sep 23, 2022 | 25.69 | 26.49 | 25.57 | 26.47 | 3,245,369 | +0.58(+2.26%) |
Sep 22, 2022 | 26.48 | 26.75 | 25.79 | 25.89 | 5,455,257 | -1.38(-5.07%) |
Sep 21, 2022 | 28.10 | 28.61 | 27.16 | 27.27 | 2,173,167 | -0.62(-2.23%) |
Sep 20, 2022 | 27.93 | 28.14 | 27.47 | 27.89 | 2,129,412 | -0.59(-2.08%) |
Sep 19, 2022 | 28.13 | 28.63 | 27.87 | 28.49 | 2,979,803 | +0.88(+3.17%) |
Sep 16, 2022 | 26.96 | 27.77 | 26.81 | 27.61 | 2,865,937 | +0.63(+2.34%) |
Sep 15, 2022 | 26.98 | 27.66 | 26.73 | 26.98 | 2,289,071 | -0.01(-0.04%) |
Sep 14, 2022 | 27.17 | 27.32 | 26.58 | 26.99 | 1,852,625 | -0.06(-0.22%) |
Sep 13, 2022 | 28.07 | 28.07 | 26.93 | 27.05 | 1,919,952 | -2.04(-7.03%) |
Sep 12, 2022 | 29.04 | 29.67 | 28.97 | 29.09 | 1,521,076 | +0.35(+1.22%) |
Sep 09, 2022 | 28.15 | 28.87 | 27.97 | 28.74 | 1,137,991 | +0.86(+3.07%) |
Sep 08, 2022 | 27.41 | 27.90 | 27.03 | 27.88 | 1,037,076 | +0.18(+0.67%) |
Sep 07, 2022 | 26.99 | 27.75 | 26.87 | 27.70 | 980,432 | +0.70(+2.60%) |
Sep 06, 2022 | 27.44 | 27.53 | 26.65 | 27.00 | 1,517,773 | -0.48(-1.74%) |
Sep 02, 2022 | 27.95 | 28.12 | 27.30 | 27.47 | 1,220,534 | -0.02(-0.07%) |
Sep 01, 2022 | 27.53 | 27.67 | 27.00 | 27.49 | 1,283,889 | -0.39(-1.40%) |
Aug 31, 2022 | 28.51 | 28.59 | 27.73 | 27.88 | 1,486,028 | -0.62(-2.19%) |
Aug 30, 2022 | 29.19 | 29.19 | 28.29 | 28.50 | 1,106,665 | -0.33(-1.15%) |
Aug 29, 2022 | 28.53 | 29.22 | 28.39 | 28.84 | 1,159,001 | +0.09(+0.30%) |
Aug 26, 2022 | 30.24 | 30.34 | 28.57 | 28.75 | 1,198,047 | -1.47(-4.86%) |
Aug 25, 2022 | 28.86 | 30.30 | 28.86 | 30.22 | 1,180,182 | +0.77(+2.61%) |
Aug 24, 2022 | 28.50 | 30.12 | 28.35 | 29.45 | 1,713,350 | +0.49(+1.68%) |
Aug 23, 2022 | 29.08 | 29.63 | 28.92 | 28.96 | 1,012,119 | -0.09(-0.30%) |
Aug 22, 2022 | 29.34 | 29.55 | 28.97 | 29.05 | 1,218,588 | -0.77(-2.58%) |
Aug 19, 2022 | 30.86 | 30.86 | 29.79 | 29.82 | 1,476,452 | -1.37(-4.40%) |
Aug 18, 2022 | 31.28 | 31.33 | 30.87 | 31.19 | 1,152,036 | -0.03(-0.09%) |
Aug 17, 2022 | 31.76 | 31.79 | 31.10 | 31.22 | 1,145,132 | -0.98(-3.05%) |
Aug 16, 2022 | 31.87 | 32.64 | 31.37 | 32.20 | 1,204,917 | +0.10(+0.30%) |
Aug 15, 2022 | 32.48 | 32.62 | 31.88 | 32.11 | 876,670 | -0.46(-1.40%) |
Aug 12, 2022 | 32.33 | 32.58 | 31.83 | 32.56 | 818,283 | +0.50(+1.55%) |
Aug 11, 2022 | 31.94 | 32.77 | 31.87 | 32.07 | 1,652,408 | +0.40(+1.26%) |
Aug 10, 2022 | 31.40 | 32.40 | 31.39 | 31.67 | 1,449,538 | +1.11(+3.63%) |
Aug 09, 2022 | 31.18 | 31.40 | 30.36 | 30.56 | 1,547,570 | -0.89(-2.82%) |
Aug 08, 2022 | 31.00 | 31.76 | 31.00 | 31.44 | 1,277,446 | +0.59(+1.92%) |
Aug 05, 2022 | 30.07 | 31.03 | 29.87 | 30.85 | 936,938 | +0.01(+0.03%) |
Aug 04, 2022 | 30.20 | 31.35 | 30.09 | 30.84 | 1,197,161 | +0.56(+1.86%) |
Aug 03, 2022 | 30.08 | 30.46 | 29.42 | 30.28 | 1,189,982 | +0.36(+1.20%) |
Aug 02, 2022 | 31.29 | 31.42 | 29.88 | 29.92 | 1,020,567 | -1.74(-5.51%) |
Aug 01, 2022 | 31.49 | 32.09 | 31.05 | 31.66 | 1,065,246 | +0.05(+0.15%) |
Jul 29, 2022 | 31.75 | 31.75 | 30.92 | 31.61 | 1,160,308 | +0.02(+0.06%) |
Jul 28, 2022 | 31.58 | 32.11 | 30.86 | 31.59 | 1,608,237 | +0.14(+0.43%) |
Jul 27, 2022 | 30.65 | 31.63 | 29.97 | 31.46 | 1,414,388 | +0.95(+3.11%) |
Jul 26, 2022 | 30.55 | 30.86 | 30.30 | 30.51 | 1,083,246 | -0.23(-0.76%) |
Jul 25, 2022 | 30.93 | 31.24 | 30.43 | 30.74 | 1,335,253 | -0.66(-2.10%) |
Jul 22, 2022 | 31.40 | 32.17 | 30.79 | 31.40 | 1,589,234 | +0.28(+0.90%) |
Jul 21, 2022 | 29.90 | 31.12 | 29.48 | 31.12 | 1,806,369 | +0.74(+2.42%) |
Jul 20, 2022 | 30.60 | 30.60 | 29.77 | 30.38 | 1,711,502 | +0.00(+0.00%) |
Jul 19, 2022 | 29.42 | 30.47 | 29.27 | 30.38 | 1,504,316 | +1.03(+3.50%) |
Jul 18, 2022 | 29.62 | 30.07 | 29.06 | 29.35 | 1,530,978 | -0.10(-0.33%) |
Jul 15, 2022 | 29.94 | 29.94 | 28.67 | 29.45 | 1,046,342 | +0.16(+0.56%) |
Jul 14, 2022 | 29.29 | 29.44 | 28.60 | 29.29 | 923,728 | -0.35(-1.18%) |
Jul 13, 2022 | 28.70 | 29.79 | 28.10 | 29.64 | 1,108,914 | +0.20(+0.69%) |
Jul 12, 2022 | 29.13 | 30.34 | 29.06 | 29.43 | 1,575,837 | +0.02(+0.07%) |
Jul 11, 2022 | 29.05 | 29.92 | 28.94 | 29.41 | 1,608,858 | -0.24(-0.82%) |
Jul 08, 2022 | 29.00 | 29.80 | 28.98 | 29.65 | 1,041,312 | +0.44(+1.49%) |
Jul 07, 2022 | 29.35 | 29.64 | 28.77 | 29.22 | 1,156,803 | -0.07(-0.23%) |
Jul 06, 2022 | 29.63 | 29.96 | 28.30 | 29.29 | 1,813,405 | -0.32(-1.08%) |
Jul 05, 2022 | 28.20 | 29.64 | 28.20 | 29.61 | 1,651,927 | +0.89(+3.10%) |
Jul 01, 2022 | 27.76 | 29.01 | 27.65 | 28.71 | 2,256,041 | +1.15(+4.18%) |
Jun 30, 2022 | 27.02 | 27.83 | 26.59 | 27.56 | 1,448,862 | +0.31(+1.14%) |
Jun 29, 2022 | 27.48 | 27.58 | 26.81 | 27.25 | 1,180,145 | -0.45(-1.61%) |
Jun 28, 2022 | 28.65 | 28.76 | 27.67 | 27.70 | 1,528,512 | -0.68(-2.39%) |
Jun 27, 2022 | 28.45 | 29.08 | 27.83 | 28.38 | 1,833,760 | +0.10(+0.34%) |
Jun 24, 2022 | 27.69 | 28.77 | 27.47 | 28.28 | 3,268,738 | +0.69(+2.49%) |
Jun 23, 2022 | 26.68 | 27.93 | 26.41 | 27.59 | 5,930,217 | +2.19(+8.62%) |
Jun 22, 2022 | 24.31 | 25.72 | 24.27 | 25.40 | 3,998,797 | +0.60(+2.42%) |
Jun 21, 2022 | 25.21 | 25.83 | 24.52 | 24.80 | 2,663,200 | +0.05(+0.20%) |
Jun 17, 2022 | 24.84 | 25.07 | 24.00 | 24.75 | 3,325,888 | -0.46(-1.84%) |
Jun 16, 2022 | 26.35 | 26.57 | 24.67 | 25.22 | 3,729,741 | -2.21(-8.05%) |
Jun 15, 2022 | 27.90 | 28.23 | 26.76 | 27.43 | 1,983,267 | -0.20(-0.74%) |
Jun 14, 2022 | 28.05 | 28.48 | 27.37 | 27.63 | 2,292,695 | -0.53(-1.89%) |
Jun 13, 2022 | 29.09 | 29.75 | 27.54 | 28.16 | 2,971,845 | -2.05(-6.79%) |
Jun 10, 2022 | 31.55 | 31.66 | 30.20 | 30.22 | 1,691,594 | -1.83(-5.71%) |
Jun 09, 2022 | 31.54 | 32.66 | 31.34 | 32.05 | 1,605,623 | +0.15(+0.46%) |
Jun 08, 2022 | 32.09 | 32.56 | 31.63 | 31.90 | 2,133,498 | -0.65(-1.99%) |
Jun 07, 2022 | 31.90 | 32.66 | 31.47 | 32.55 | 2,592,067 | +0.24(+0.75%) |
Jun 06, 2022 | 32.82 | 32.82 | 32.20 | 32.31 | 1,284,367 | -0.28(-0.86%) |
Jun 03, 2022 | 32.61 | 32.99 | 32.42 | 32.59 | 1,412,918 | -0.48(-1.46%) |
Jun 02, 2022 | 33.31 | 33.53 | 32.61 | 33.07 | 1,287,239 | +0.15(+0.44%) |
Jun 01, 2022 | 33.44 | 33.53 | 32.78 | 32.93 | 1,756,066 | -0.47(-1.42%) |
May 31, 2022 | 33.34 | 33.63 | 32.78 | 33.40 | 979,680 | -0.31(-0.92%) |
May 27, 2022 | 33.59 | 33.82 | 33.04 | 33.71 | 1,542,735 | +0.42(+1.25%) |
May 26, 2022 | 32.03 | 33.51 | 31.94 | 33.30 | 2,099,168 | +1.37(+4.28%) |
May 25, 2022 | 30.55 | 32.08 | 30.55 | 31.93 | 2,213,754 | +1.55(+5.10%) |
May 24, 2022 | 30.95 | 31.09 | 29.68 | 30.38 | 2,080,355 | -0.85(-2.73%) |
May 23, 2022 | 32.27 | 32.31 | 31.03 | 31.23 | 1,415,035 | -0.75(-2.33%) |
May 20, 2022 | 32.12 | 32.19 | 30.69 | 31.98 | 1,465,066 | +0.29(+0.92%) |
May 19, 2022 | 30.85 | 32.39 | 30.70 | 31.69 | 2,957,829 | +0.81(+2.63%) |
May 18, 2022 | 32.44 | 32.44 | 30.68 | 30.87 | 2,054,227 | -2.08(-6.32%) |
May 17, 2022 | 32.64 | 32.99 | 31.69 | 32.96 | 1,448,738 | +1.10(+3.47%) |
May 16, 2022 | 32.23 | 32.63 | 30.79 | 31.85 | 1,719,798 | -0.43(-1.32%) |
May 13, 2022 | 31.73 | 32.82 | 31.54 | 32.28 | 2,278,027 | +0.55(+1.74%) |
May 12, 2022 | 29.73 | 32.07 | 29.59 | 31.73 | 2,920,885 | +1.82(+6.09%) |
May 11, 2022 | 32.13 | 32.34 | 29.83 | 29.91 | 2,831,706 | -2.23(-6.93%) |
May 10, 2022 | 32.88 | 33.04 | 31.51 | 32.13 | 2,331,578 | -0.15(-0.48%) |
May 09, 2022 | 31.40 | 32.85 | 31.40 | 32.29 | 3,050,278 | +0.13(+0.39%) |
May 06, 2022 | 32.54 | 32.67 | 31.15 | 32.16 | 2,216,267 | -0.74(-2.24%) |
May 05, 2022 | 33.74 | 34.34 | 32.57 | 32.90 | 2,146,793 | -1.69(-4.87%) |
May 04, 2022 | 32.66 | 34.71 | 32.27 | 34.58 | 2,542,841 | +2.06(+6.34%) |
May 03, 2022 | 31.82 | 32.68 | 31.61 | 32.52 | 1,095,207 | +0.66(+2.06%) |