Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2023 | 34.91 | 35.14 | 34.38 | 34.66 | 2,461,479 | -0.29(-0.83%) |
Apr 27, 2023 | 34.14 | 35.01 | 33.77 | 34.95 | 1,837,491 | +0.86(+2.52%) |
Apr 26, 2023 | 33.39 | 34.26 | 33.24 | 34.09 | 1,986,796 | +0.64(+1.91%) |
Apr 25, 2023 | 33.96 | 34.39 | 33.42 | 33.45 | 1,490,740 | -0.70(-2.05%) |
Apr 24, 2023 | 33.00 | 34.20 | 32.92 | 34.15 | 2,041,380 | +1.04(+3.14%) |
Apr 21, 2023 | 32.75 | 33.37 | 32.60 | 33.11 | 1,288,625 | +0.40(+1.22%) |
Apr 20, 2023 | 33.08 | 33.37 | 32.43 | 32.71 | 2,245,946 | -0.49(-1.48%) |
Apr 19, 2023 | 33.39 | 33.39 | 32.92 | 33.20 | 1,660,289 | -0.23(-0.69%) |
Apr 18, 2023 | 33.75 | 33.76 | 33.13 | 33.43 | 1,238,668 | -0.34(-1.01%) |
Apr 17, 2023 | 33.13 | 34.13 | 33.13 | 33.77 | 1,202,710 | +0.65(+1.95%) |
Apr 14, 2023 | 34.13 | 34.35 | 33.12 | 33.12 | 1,276,050 | -1.05(-3.09%) |
Apr 13, 2023 | 34.49 | 34.49 | 34.03 | 34.18 | 782,867 | -0.22(-0.64%) |
Apr 12, 2023 | 34.60 | 34.83 | 34.20 | 34.40 | 1,106,958 | -0.04(-0.12%) |
Apr 11, 2023 | 34.64 | 34.71 | 34.23 | 34.44 | 1,089,329 | -0.01(-0.03%) |
Apr 10, 2023 | 34.33 | 34.82 | 34.33 | 34.45 | 1,203,358 | -0.19(-0.55%) |
Apr 06, 2023 | 34.07 | 34.73 | 33.64 | 34.64 | 1,227,468 | +0.30(+0.87%) |
Apr 05, 2023 | 35.04 | 35.28 | 34.25 | 34.34 | 1,442,499 | -0.56(-1.60%) |
Apr 04, 2023 | 35.15 | 35.28 | 34.57 | 34.90 | 1,404,716 | -0.36(-1.02%) |
Apr 03, 2023 | 35.23 | 35.66 | 35.05 | 35.26 | 1,422,950 | +0.23(+0.66%) |
Mar 31, 2023 | 34.59 | 35.07 | 34.59 | 35.03 | 1,286,922 | +0.54(+1.57%) |
Mar 30, 2023 | 34.11 | 34.49 | 34.08 | 34.49 | 734,235 | +0.45(+1.32%) |
Mar 29, 2023 | 34.59 | 34.59 | 33.86 | 34.04 | 930,510 | -0.25(-0.73%) |
Mar 28, 2023 | 33.97 | 34.60 | 33.97 | 34.29 | 1,205,339 | +0.21(+0.62%) |
Mar 27, 2023 | 33.45 | 34.11 | 33.45 | 34.08 | 1,343,946 | +0.80(+2.40%) |
Mar 24, 2023 | 32.68 | 33.51 | 32.58 | 33.28 | 999,223 | +0.51(+1.56%) |
Mar 23, 2023 | 32.34 | 33.09 | 32.30 | 32.77 | 1,434,363 | +0.43(+1.33%) |
Mar 22, 2023 | 33.27 | 33.41 | 32.32 | 32.34 | 1,560,239 | -0.93(-2.80%) |
Mar 21, 2023 | 33.09 | 33.44 | 32.88 | 33.27 | 1,238,024 | +0.55(+1.70%) |
Mar 20, 2023 | 32.30 | 32.83 | 32.20 | 32.72 | 1,450,982 | +0.41(+1.25%) |
Mar 17, 2023 | 32.96 | 32.99 | 32.29 | 32.31 | 2,133,220 | -0.97(-2.91%) |
Mar 16, 2023 | 33.13 | 33.47 | 32.86 | 33.28 | 1,256,867 | -0.22(-0.66%) |
Mar 15, 2023 | 32.52 | 33.52 | 32.25 | 33.50 | 1,644,040 | +0.55(+1.67%) |
Mar 14, 2023 | 33.25 | 33.28 | 32.42 | 32.95 | 1,704,263 | +0.16(+0.49%) |
Mar 13, 2023 | 32.34 | 33.67 | 32.31 | 32.79 | 1,614,102 | -0.24(-0.73%) |
Mar 10, 2023 | 32.80 | 33.70 | 32.65 | 33.03 | 1,963,432 | -0.49(-1.46%) |
Mar 09, 2023 | 33.26 | 33.93 | 33.22 | 33.52 | 1,247,462 | +0.44(+1.33%) |
Mar 08, 2023 | 32.94 | 33.28 | 32.63 | 33.08 | 1,008,722 | -0.06(-0.18%) |
Mar 07, 2023 | 32.81 | 33.88 | 32.71 | 33.14 | 1,294,548 | -0.10(-0.30%) |
Mar 06, 2023 | 33.89 | 33.99 | 32.76 | 33.24 | 2,575,265 | -0.86(-2.52%) |
Mar 03, 2023 | 35.08 | 35.38 | 33.71 | 34.10 | 2,797,749 | -0.70(-2.01%) |
Mar 02, 2023 | 33.95 | 35.59 | 33.50 | 34.80 | 6,022,858 | +4.00(+12.99%) |
Mar 01, 2023 | 30.38 | 30.86 | 30.22 | 30.80 | 1,931,656 | +0.51(+1.68%) |
Feb 28, 2023 | 30.70 | 31.09 | 30.20 | 30.29 | 2,018,503 | -0.64(-2.07%) |
Feb 27, 2023 | 30.85 | 31.09 | 30.57 | 30.93 | 1,482,301 | +0.31(+1.01%) |
Feb 24, 2023 | 31.01 | 31.03 | 30.50 | 30.62 | 1,209,575 | -0.75(-2.39%) |
Feb 23, 2023 | 32.05 | 32.05 | 30.82 | 31.37 | 1,009,774 | -0.55(-1.72%) |
Feb 22, 2023 | 31.64 | 32.05 | 31.49 | 31.92 | 973,294 | +0.27(+0.85%) |
Feb 21, 2023 | 32.72 | 32.93 | 31.64 | 31.65 | 1,822,417 | -1.39(-4.21%) |
Feb 17, 2023 | 33.04 | 33.15 | 32.72 | 33.04 | 1,081,988 | +0.15(+0.46%) |
Feb 16, 2023 | 32.63 | 33.36 | 32.48 | 32.89 | 1,174,525 | +0.19(+0.58%) |
Feb 15, 2023 | 32.09 | 32.81 | 31.98 | 32.70 | 777,472 | +0.54(+1.68%) |
Feb 14, 2023 | 32.97 | 33.01 | 32.07 | 32.16 | 902,418 | -0.79(-2.40%) |
Feb 13, 2023 | 32.66 | 32.95 | 32.46 | 32.95 | 1,063,583 | +0.37(+1.14%) |
Feb 10, 2023 | 32.28 | 32.70 | 32.19 | 32.58 | 1,057,630 | +0.14(+0.43%) |
Feb 09, 2023 | 32.53 | 32.79 | 32.38 | 32.44 | 1,051,388 | +0.24(+0.75%) |
Feb 08, 2023 | 32.44 | 32.44 | 32.00 | 32.20 | 840,399 | -0.35(-1.08%) |
Feb 07, 2023 | 32.24 | 32.72 | 32.05 | 32.55 | 1,099,391 | +0.14(+0.43%) |
Feb 06, 2023 | 32.85 | 33.17 | 32.27 | 32.41 | 1,350,417 | -0.26(-0.80%) |
Feb 03, 2023 | 32.42 | 33.07 | 32.22 | 32.67 | 1,097,261 | +0.04(+0.12%) |
Feb 02, 2023 | 32.26 | 33.03 | 32.16 | 32.63 | 1,453,690 | +0.57(+1.78%) |
Feb 01, 2023 | 31.72 | 32.38 | 31.25 | 32.06 | 2,002,125 | +0.11(+0.34%) |
Jan 31, 2023 | 31.70 | 31.98 | 31.07 | 31.95 | 1,248,836 | +0.28(+0.88%) |
Jan 30, 2023 | 32.13 | 32.34 | 31.65 | 31.67 | 982,988 | -0.54(-1.68%) |
Jan 27, 2023 | 32.10 | 32.47 | 31.54 | 32.21 | 1,192,599 | +0.24(+0.75%) |
Jan 26, 2023 | 31.57 | 32.02 | 31.45 | 31.97 | 790,836 | +0.57(+1.82%) |
Jan 25, 2023 | 31.01 | 31.42 | 30.85 | 31.40 | 685,253 | +0.51(+1.65%) |
Jan 24, 2023 | 31.33 | 31.41 | 30.78 | 30.89 | 789,067 | -0.50(-1.59%) |
Jan 23, 2023 | 31.02 | 31.84 | 31.02 | 31.39 | 1,216,529 | +0.19(+0.61%) |
Jan 20, 2023 | 30.39 | 31.21 | 30.21 | 31.20 | 1,582,386 | +1.08(+3.59%) |
Jan 19, 2023 | 31.15 | 31.29 | 30.10 | 30.12 | 1,013,446 | -1.02(-3.28%) |
Jan 18, 2023 | 31.76 | 31.93 | 31.00 | 31.14 | 960,316 | -0.59(-1.86%) |
Jan 17, 2023 | 32.11 | 32.24 | 31.66 | 31.73 | 982,931 | -0.27(-0.84%) |
Jan 13, 2023 | 31.99 | 32.17 | 31.55 | 32.00 | 842,129 | -0.13(-0.40%) |
Jan 12, 2023 | 31.95 | 32.30 | 31.55 | 32.13 | 1,002,687 | +0.31(+0.97%) |
Jan 11, 2023 | 32.01 | 32.14 | 31.32 | 31.82 | 1,034,633 | -0.27(-0.84%) |
Jan 10, 2023 | 31.28 | 32.09 | 31.15 | 32.09 | 985,303 | +0.72(+2.30%) |
Jan 09, 2023 | 31.48 | 32.06 | 31.31 | 31.37 | 1,416,230 | -0.34(-1.07%) |
Jan 06, 2023 | 31.19 | 32.00 | 31.15 | 31.71 | 1,287,729 | +1.03(+3.36%) |
Jan 05, 2023 | 30.81 | 30.91 | 30.17 | 30.68 | 1,215,553 | -0.26(-0.84%) |
Jan 04, 2023 | 30.92 | 31.14 | 30.22 | 30.94 | 2,440,081 | +0.02(+0.06%) |
Jan 03, 2023 | 32.43 | 32.58 | 30.86 | 30.92 | 2,773,175 | -1.46(-4.51%) |
Dec 30, 2022 | 32.38 | 32.66 | 32.25 | 32.38 | 1,025,474 | -0.24(-0.74%) |
Dec 29, 2022 | 32.58 | 33.03 | 32.48 | 32.62 | 842,098 | +0.09(+0.28%) |
Dec 28, 2022 | 33.16 | 33.40 | 32.45 | 32.53 | 765,302 | -0.74(-2.22%) |
Dec 27, 2022 | 33.59 | 33.95 | 33.21 | 33.27 | 746,510 | -0.44(-1.31%) |
Dec 23, 2022 | 33.50 | 33.72 | 33.13 | 33.71 | 551,321 | +0.34(+1.02%) |
Dec 22, 2022 | 33.63 | 33.67 | 33.01 | 33.37 | 852,622 | -0.42(-1.24%) |
Dec 21, 2022 | 33.56 | 34.27 | 33.31 | 33.79 | 1,050,062 | +0.48(+1.44%) |
Dec 20, 2022 | 33.17 | 33.62 | 33.05 | 33.31 | 1,162,471 | +0.19(+0.57%) |
Dec 19, 2022 | 33.32 | 33.74 | 32.62 | 33.12 | 1,037,970 | -0.36(-1.08%) |
Dec 16, 2022 | 33.11 | 33.72 | 32.84 | 33.48 | 3,068,494 | +0.08(+0.24%) |
Dec 15, 2022 | 33.68 | 33.86 | 33.16 | 33.40 | 1,236,914 | -0.66(-1.94%) |
Dec 14, 2022 | 34.21 | 34.44 | 33.83 | 34.06 | 1,071,105 | -0.10(-0.29%) |
Dec 13, 2022 | 34.14 | 34.64 | 33.83 | 34.16 | 1,759,812 | +0.18(+0.53%) |
Dec 12, 2022 | 33.95 | 34.23 | 33.67 | 33.98 | 1,521,972 | +0.23(+0.68%) |
Dec 09, 2022 | 34.43 | 34.43 | 33.74 | 33.75 | 749,699 | -0.89(-2.57%) |
Dec 08, 2022 | 33.99 | 34.97 | 33.62 | 34.64 | 1,047,203 | +0.89(+2.64%) |
Dec 07, 2022 | 33.87 | 34.40 | 33.66 | 33.75 | 710,637 | -0.17(-0.50%) |
Dec 06, 2022 | 33.88 | 34.30 | 33.73 | 33.92 | 884,076 | +0.17(+0.50%) |
Dec 05, 2022 | 34.30 | 34.33 | 33.56 | 33.75 | 1,003,522 | -0.77(-2.23%) |
Dec 02, 2022 | 34.05 | 34.62 | 33.88 | 34.52 | 1,230,312 | +0.41(+1.20%) |
Dec 01, 2022 | 34.62 | 34.79 | 33.51 | 34.11 | 1,051,615 | -0.22(-0.64%) |
Nov 30, 2022 | 33.60 | 34.54 | 33.21 | 34.33 | 1,605,750 | +0.82(+2.45%) |
Nov 29, 2022 | 33.69 | 33.70 | 33.06 | 33.51 | 1,144,424 | -0.32(-0.95%) |
Nov 28, 2022 | 33.18 | 34.17 | 33.10 | 33.83 | 1,576,081 | +0.44(+1.32%) |
Nov 25, 2022 | 32.73 | 33.52 | 32.55 | 33.39 | 479,378 | +0.61(+1.86%) |
Nov 23, 2022 | 32.99 | 33.04 | 32.36 | 32.78 | 989,741 | -0.24(-0.73%) |
Nov 22, 2022 | 32.94 | 33.05 | 32.34 | 33.02 | 1,192,696 | +0.39(+1.20%) |
Nov 21, 2022 | 32.87 | 33.61 | 32.53 | 32.63 | 1,216,415 | -0.23(-0.70%) |
Nov 18, 2022 | 33.09 | 33.11 | 32.51 | 32.86 | 1,555,523 | +0.28(+0.86%) |
Nov 17, 2022 | 32.61 | 33.41 | 32.34 | 32.58 | 1,260,574 | -1.26(-3.72%) |
Nov 16, 2022 | 33.33 | 34.28 | 33.14 | 33.84 | 1,607,718 | +0.39(+1.17%) |
Nov 15, 2022 | 33.92 | 34.12 | 33.25 | 33.45 | 1,888,235 | -0.18(-0.54%) |
Nov 14, 2022 | 32.75 | 34.16 | 32.68 | 33.63 | 1,906,250 | +0.53(+1.60%) |
Nov 11, 2022 | 32.72 | 33.21 | 31.67 | 33.10 | 2,192,276 | -0.45(-1.34%) |
Nov 10, 2022 | 32.57 | 33.60 | 31.93 | 33.55 | 2,992,106 | +1.39(+4.32%) |
Nov 09, 2022 | 30.90 | 33.13 | 30.54 | 32.16 | 5,069,447 | +3.49(+12.17%) |
Nov 08, 2022 | 28.83 | 29.48 | 28.40 | 28.67 | 2,256,609 | -0.16(-0.55%) |
Nov 07, 2022 | 29.01 | 29.18 | 28.55 | 28.83 | 2,045,463 | -0.04(-0.14%) |
Nov 04, 2022 | 29.16 | 29.47 | 28.25 | 28.87 | 1,645,458 | -0.14(-0.48%) |
Nov 03, 2022 | 28.75 | 29.39 | 28.66 | 29.01 | 1,350,885 | +0.22(+0.76%) |
Nov 02, 2022 | 28.92 | 29.68 | 28.77 | 28.79 | 2,010,787 | +0.06(+0.21%) |
Nov 01, 2022 | 29.50 | 29.60 | 28.53 | 28.73 | 1,239,343 | -0.77(-2.61%) |
Oct 31, 2022 | 29.60 | 29.80 | 29.32 | 29.50 | 1,059,293 | -0.21(-0.71%) |
Oct 28, 2022 | 28.67 | 30.08 | 28.63 | 29.71 | 1,482,814 | +1.16(+4.06%) |
Oct 27, 2022 | 28.71 | 28.77 | 28.31 | 28.55 | 1,033,460 | +0.09(+0.32%) |
Oct 26, 2022 | 27.63 | 28.72 | 27.39 | 28.46 | 1,497,356 | +0.96(+3.49%) |
Oct 25, 2022 | 26.94 | 27.59 | 26.81 | 27.50 | 1,487,369 | +0.51(+1.89%) |
Oct 24, 2022 | 27.50 | 27.58 | 26.58 | 26.99 | 1,616,419 | -0.18(-0.66%) |
Oct 21, 2022 | 26.59 | 27.55 | 26.35 | 27.17 | 1,558,111 | +0.81(+3.07%) |
Oct 20, 2022 | 27.80 | 27.94 | 26.34 | 26.36 | 2,095,567 | -1.60(-5.72%) |
Oct 19, 2022 | 27.84 | 28.13 | 27.59 | 27.96 | 1,488,497 | +0.05(+0.18%) |
Oct 18, 2022 | 28.14 | 28.32 | 27.60 | 27.91 | 1,239,893 | +0.06(+0.22%) |
Oct 17, 2022 | 27.26 | 27.89 | 27.14 | 27.85 | 1,997,923 | +0.88(+3.26%) |
Oct 14, 2022 | 28.58 | 28.61 | 26.80 | 26.97 | 1,787,866 | -1.79(-6.22%) |
Oct 13, 2022 | 27.54 | 28.91 | 27.24 | 28.76 | 2,286,854 | +1.22(+4.43%) |
Oct 12, 2022 | 28.42 | 28.46 | 27.50 | 27.54 | 1,423,020 | -0.76(-2.69%) |
Oct 11, 2022 | 27.84 | 28.49 | 27.66 | 28.30 | 1,457,536 | +0.60(+2.17%) |
Oct 10, 2022 | 26.94 | 27.78 | 26.88 | 27.70 | 1,018,319 | +0.99(+3.71%) |
Oct 07, 2022 | 26.92 | 27.03 | 26.52 | 26.71 | 993,107 | -0.34(-1.26%) |
Oct 06, 2022 | 27.10 | 27.27 | 26.80 | 27.05 | 1,036,360 | -0.04(-0.15%) |
Oct 05, 2022 | 27.95 | 28.16 | 27.07 | 27.09 | 1,769,906 | -1.04(-3.70%) |
Oct 04, 2022 | 27.84 | 28.39 | 27.75 | 28.13 | 1,441,797 | +0.38(+1.37%) |
Oct 03, 2022 | 27.83 | 28.02 | 27.21 | 27.75 | 1,388,282 | +0.00(+0.00%) |
Sep 30, 2022 | 28.03 | 28.14 | 27.33 | 27.75 | 1,774,916 | -0.28(-1.00%) |
Sep 29, 2022 | 28.30 | 28.60 | 27.61 | 28.03 | 2,506,610 | -0.55(-1.92%) |
Sep 28, 2022 | 27.21 | 28.63 | 27.02 | 28.58 | 1,818,283 | +1.51(+5.58%) |
Sep 27, 2022 | 27.38 | 27.73 | 26.98 | 27.07 | 1,274,668 | -0.04(-0.15%) |
Sep 26, 2022 | 27.61 | 27.66 | 26.73 | 27.11 | 1,389,228 | -0.66(-2.38%) |
Sep 23, 2022 | 27.28 | 27.85 | 27.17 | 27.77 | 1,485,999 | +0.33(+1.20%) |
Sep 22, 2022 | 27.29 | 27.61 | 27.06 | 27.44 | 1,017,129 | +0.20(+0.73%) |
Sep 21, 2022 | 27.52 | 27.89 | 27.24 | 27.24 | 1,106,458 | -0.12(-0.44%) |
Sep 20, 2022 | 27.50 | 27.52 | 26.95 | 27.36 | 1,293,961 | -0.41(-1.48%) |
Sep 19, 2022 | 27.57 | 27.91 | 27.49 | 27.77 | 968,156 | -0.09(-0.32%) |
Sep 16, 2022 | 27.68 | 28.00 | 27.49 | 27.86 | 2,064,343 | +0.22(+0.80%) |
Sep 15, 2022 | 28.30 | 28.32 | 27.50 | 27.64 | 1,488,473 | -0.75(-2.64%) |
Sep 14, 2022 | 28.73 | 28.89 | 28.18 | 28.39 | 1,302,146 | -0.37(-1.29%) |
Sep 13, 2022 | 29.95 | 30.14 | 28.69 | 28.76 | 1,078,772 | -1.43(-4.74%) |
Sep 12, 2022 | 30.78 | 30.86 | 30.14 | 30.19 | 1,566,227 | -0.44(-1.44%) |
Sep 09, 2022 | 29.64 | 30.79 | 29.57 | 30.63 | 1,518,895 | +1.12(+3.80%) |
Sep 08, 2022 | 29.66 | 29.79 | 28.77 | 29.51 | 1,560,771 | -0.22(-0.74%) |
Sep 07, 2022 | 29.29 | 29.74 | 29.17 | 29.73 | 931,364 | +0.49(+1.68%) |
Sep 06, 2022 | 28.85 | 29.56 | 28.84 | 29.24 | 1,276,522 | +0.51(+1.78%) |
Sep 02, 2022 | 29.41 | 29.70 | 28.68 | 28.73 | 1,433,543 | -0.35(-1.20%) |
Sep 01, 2022 | 28.76 | 29.32 | 28.71 | 29.08 | 1,078,992 | +0.18(+0.62%) |
Aug 31, 2022 | 28.64 | 29.01 | 28.54 | 28.90 | 993,116 | +0.15(+0.52%) |
Aug 30, 2022 | 29.34 | 29.60 | 28.70 | 28.75 | 1,245,156 | -0.70(-2.38%) |
Aug 29, 2022 | 29.58 | 29.64 | 29.13 | 29.45 | 895,016 | -0.24(-0.81%) |
Aug 26, 2022 | 30.33 | 30.34 | 29.52 | 29.69 | 1,191,976 | -0.55(-1.82%) |
Aug 25, 2022 | 30.46 | 30.63 | 29.61 | 30.24 | 1,122,062 | -0.21(-0.69%) |
Aug 24, 2022 | 30.29 | 30.62 | 30.13 | 30.45 | 955,209 | +0.09(+0.30%) |
Aug 23, 2022 | 31.62 | 31.62 | 30.09 | 30.36 | 1,444,610 | -1.17(-3.71%) |
Aug 22, 2022 | 31.20 | 31.65 | 30.99 | 31.53 | 1,512,865 | +0.23(+0.73%) |
Aug 19, 2022 | 31.10 | 31.48 | 30.88 | 31.30 | 1,333,719 | +0.11(+0.35%) |
Aug 18, 2022 | 30.46 | 31.24 | 30.43 | 31.19 | 1,070,814 | +0.86(+2.84%) |
Aug 17, 2022 | 30.45 | 30.75 | 30.12 | 30.33 | 1,014,922 | -0.25(-0.82%) |
Aug 16, 2022 | 29.93 | 30.87 | 29.70 | 30.58 | 1,414,934 | +0.89(+3.00%) |
Aug 15, 2022 | 28.85 | 29.74 | 28.84 | 29.69 | 1,097,909 | +0.50(+1.71%) |
Aug 12, 2022 | 29.18 | 29.54 | 28.84 | 29.19 | 1,136,865 | +0.09(+0.31%) |
Aug 11, 2022 | 29.94 | 30.20 | 28.95 | 29.10 | 2,174,993 | -1.02(-3.39%) |
Aug 10, 2022 | 30.18 | 30.64 | 29.61 | 30.12 | 1,765,210 | +0.30(+1.01%) |
Aug 09, 2022 | 30.09 | 30.71 | 29.80 | 29.82 | 1,656,537 | -0.25(-0.83%) |
Aug 08, 2022 | 30.34 | 30.63 | 29.56 | 30.07 | 2,446,723 | -0.21(-0.69%) |
Aug 05, 2022 | 30.80 | 30.80 | 29.66 | 30.28 | 2,160,084 | -0.55(-1.78%) |
Aug 04, 2022 | 29.81 | 31.49 | 29.66 | 30.83 | 5,752,909 | +3.66(+13.47%) |
Aug 03, 2022 | 27.14 | 27.30 | 26.79 | 27.17 | 2,068,191 | +0.17(+0.63%) |
Aug 02, 2022 | 27.85 | 27.85 | 26.95 | 27.00 | 1,755,974 | -0.55(-2.00%) |
Aug 01, 2022 | 27.52 | 27.86 | 27.24 | 27.55 | 2,226,000 | -0.09(-0.33%) |
Jul 29, 2022 | 27.32 | 27.82 | 27.11 | 27.64 | 1,653,800 | +0.18(+0.66%) |
Jul 28, 2022 | 27.35 | 27.52 | 27.08 | 27.46 | 1,051,637 | +0.11(+0.40%) |
Jul 27, 2022 | 27.09 | 27.54 | 26.51 | 27.35 | 1,365,738 | +0.39(+1.45%) |
Jul 26, 2022 | 26.79 | 26.98 | 26.20 | 26.96 | 1,063,677 | -0.34(-1.25%) |
Jul 25, 2022 | 27.65 | 27.75 | 27.14 | 27.30 | 1,212,153 | -0.31(-1.12%) |
Jul 22, 2022 | 27.03 | 27.71 | 27.03 | 27.61 | 1,190,802 | +0.54(+1.99%) |
Jul 21, 2022 | 26.94 | 27.37 | 26.63 | 27.07 | 1,545,766 | -0.11(-0.40%) |
Jul 20, 2022 | 27.18 | 27.62 | 26.83 | 27.18 | 1,412,564 | -0.01(-0.04%) |
Jul 19, 2022 | 27.42 | 27.65 | 27.01 | 27.19 | 1,605,574 | -0.02(-0.07%) |
Jul 18, 2022 | 27.51 | 27.72 | 27.17 | 27.21 | 1,343,984 | -0.23(-0.84%) |
Jul 15, 2022 | 27.26 | 27.49 | 26.77 | 27.44 | 1,664,695 | +0.68(+2.54%) |
Jul 14, 2022 | 26.58 | 26.80 | 26.03 | 26.76 | 1,555,400 | -0.16(-0.59%) |
Jul 13, 2022 | 26.30 | 27.26 | 26.30 | 26.92 | 1,322,951 | +0.39(+1.47%) |
Jul 12, 2022 | 26.51 | 26.77 | 26.26 | 26.53 | 1,488,765 | +0.02(+0.08%) |
Jul 11, 2022 | 26.81 | 26.88 | 26.45 | 26.51 | 1,277,670 | -0.42(-1.56%) |
Jul 08, 2022 | 27.16 | 27.22 | 26.73 | 26.93 | 1,331,141 | -0.16(-0.59%) |
Jul 07, 2022 | 26.22 | 27.15 | 26.22 | 27.09 | 1,367,240 | +0.95(+3.63%) |
Jul 06, 2022 | 25.36 | 26.22 | 25.36 | 26.14 | 1,242,007 | +0.72(+2.83%) |
Jul 05, 2022 | 25.54 | 25.95 | 25.36 | 25.42 | 1,468,656 | -0.28(-1.09%) |
Jul 01, 2022 | 25.38 | 25.77 | 25.03 | 25.70 | 930,024 | +0.38(+1.50%) |
Jun 30, 2022 | 25.34 | 25.70 | 24.95 | 25.32 | 1,515,102 | -0.30(-1.17%) |
Jun 29, 2022 | 25.54 | 25.70 | 25.17 | 25.62 | 1,213,571 | +0.16(+0.63%) |
Jun 28, 2022 | 25.97 | 26.13 | 25.44 | 25.46 | 991,911 | -0.40(-1.55%) |
Jun 27, 2022 | 25.65 | 25.96 | 25.49 | 25.86 | 1,238,504 | +0.12(+0.47%) |
Jun 24, 2022 | 25.26 | 25.76 | 25.07 | 25.74 | 4,252,996 | +0.57(+2.26%) |
Jun 23, 2022 | 25.72 | 25.92 | 25.12 | 25.17 | 1,235,086 | -0.26(-1.02%) |
Jun 22, 2022 | 25.78 | 26.16 | 25.29 | 25.43 | 1,205,241 | -0.54(-2.08%) |
Jun 21, 2022 | 24.94 | 26.14 | 24.94 | 25.97 | 1,385,225 | +1.03(+4.13%) |
Jun 17, 2022 | 26.66 | 26.80 | 24.81 | 24.94 | 3,310,120 | -1.51(-5.71%) |
Jun 16, 2022 | 26.03 | 26.70 | 25.70 | 26.45 | 2,403,290 | +0.03(+0.11%) |
Jun 15, 2022 | 25.52 | 26.74 | 25.52 | 26.42 | 1,831,560 | +1.05(+4.14%) |
Jun 14, 2022 | 25.13 | 25.47 | 24.92 | 25.37 | 1,205,832 | +0.24(+0.96%) |
Jun 13, 2022 | 24.70 | 25.45 | 24.67 | 25.13 | 1,497,976 | -0.01(-0.04%) |
Jun 10, 2022 | 25.11 | 25.49 | 24.89 | 25.14 | 1,549,198 | -0.12(-0.48%) |
Jun 09, 2022 | 25.68 | 25.89 | 25.24 | 25.26 | 1,313,741 | -0.55(-2.13%) |
Jun 08, 2022 | 26.85 | 27.07 | 25.64 | 25.81 | 1,584,213 | -1.20(-4.44%) |
Jun 07, 2022 | 26.93 | 27.09 | 26.42 | 27.01 | 1,481,099 | -0.18(-0.66%) |
Jun 06, 2022 | 27.55 | 27.61 | 27.04 | 27.19 | 1,159,767 | -0.18(-0.66%) |
Jun 03, 2022 | 27.13 | 27.60 | 27.04 | 27.37 | 905,789 | +0.15(+0.55%) |
Jun 02, 2022 | 26.88 | 27.43 | 26.56 | 27.22 | 1,207,301 | +0.49(+1.83%) |
Jun 01, 2022 | 27.13 | 27.26 | 26.38 | 26.73 | 2,064,133 | -0.36(-1.33%) |
May 31, 2022 | 26.49 | 27.14 | 26.09 | 27.09 | 2,215,107 | +0.37(+1.38%) |
May 27, 2022 | 25.98 | 26.74 | 25.97 | 26.72 | 1,332,443 | +0.57(+2.18%) |
May 26, 2022 | 25.44 | 26.24 | 25.06 | 26.15 | 1,575,909 | +0.99(+3.93%) |
May 25, 2022 | 24.60 | 25.31 | 24.34 | 25.16 | 1,709,871 | +0.47(+1.90%) |
May 24, 2022 | 23.56 | 24.72 | 23.56 | 24.69 | 1,951,049 | +1.07(+4.53%) |
May 23, 2022 | 23.38 | 23.74 | 23.38 | 23.62 | 1,239,107 | +0.10(+0.43%) |
May 20, 2022 | 23.11 | 23.53 | 22.76 | 23.52 | 1,599,412 | +0.53(+2.31%) |
May 19, 2022 | 22.93 | 23.17 | 22.56 | 22.99 | 2,163,644 | +0.01(+0.04%) |
May 18, 2022 | 23.52 | 23.63 | 22.67 | 22.98 | 2,038,731 | -1.44(-5.90%) |
May 17, 2022 | 24.41 | 24.73 | 23.94 | 24.42 | 1,563,360 | -0.12(-0.49%) |
May 16, 2022 | 24.78 | 25.25 | 24.47 | 24.54 | 1,476,869 | -0.40(-1.60%) |
May 13, 2022 | 24.96 | 25.14 | 24.56 | 24.94 | 1,714,461 | +0.46(+1.88%) |
May 12, 2022 | 24.11 | 25.06 | 24.11 | 24.48 | 1,919,279 | +0.28(+1.16%) |
May 11, 2022 | 25.63 | 25.97 | 24.12 | 24.20 | 2,374,196 | -1.46(-5.69%) |
May 10, 2022 | 25.09 | 25.69 | 25.09 | 25.66 | 2,995,612 | +0.75(+3.01%) |
May 09, 2022 | 23.78 | 25.24 | 23.71 | 24.91 | 4,133,955 | +0.96(+4.01%) |
May 06, 2022 | 23.60 | 24.57 | 23.55 | 23.95 | 4,464,387 | +0.20(+0.84%) |
May 05, 2022 | 27.00 | 27.00 | 23.24 | 23.75 | 10,588,251 | -7.60(-24.24%) |
May 04, 2022 | 30.94 | 31.66 | 30.60 | 31.35 | 2,682,303 | +0.60(+1.95%) |
May 03, 2022 | 30.45 | 30.89 | 30.05 | 30.75 | 1,615,103 | +0.47(+1.55%) |