Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 28.70 | 29.17 | 28.52 | 28.69 | 1,888,296 | -0.48(-1.64%) |
May 30, 2023 | 29.09 | 29.20 | 28.44 | 29.17 | 1,359,478 | -0.56(-1.87%) |
May 26, 2023 | 29.91 | 29.94 | 29.32 | 29.73 | 1,492,222 | -0.03(-0.10%) |
May 25, 2023 | 29.93 | 30.48 | 29.45 | 29.76 | 1,715,448 | -0.92(-3.00%) |
May 24, 2023 | 30.52 | 30.88 | 29.93 | 30.68 | 1,504,184 | +0.37(+1.23%) |
May 23, 2023 | 30.72 | 31.32 | 30.13 | 30.30 | 2,057,214 | -0.30(-0.97%) |
May 22, 2023 | 29.82 | 31.25 | 29.82 | 30.60 | 2,061,892 | +0.69(+2.31%) |
May 19, 2023 | 30.17 | 30.46 | 29.61 | 29.91 | 1,552,080 | +0.21(+0.71%) |
May 18, 2023 | 28.87 | 29.72 | 28.37 | 29.70 | 2,109,486 | +0.63(+2.18%) |
May 17, 2023 | 29.36 | 29.57 | 28.65 | 29.07 | 4,268,911 | +0.08(+0.26%) |
May 16, 2023 | 29.73 | 29.93 | 28.79 | 28.99 | 7,460,581 | -1.67(-5.44%) |
May 15, 2023 | 30.49 | 31.41 | 30.15 | 30.66 | 775,216 | +0.43(+1.43%) |
May 12, 2023 | 30.46 | 30.65 | 29.65 | 30.23 | 653,023 | +0.10(+0.32%) |
May 11, 2023 | 29.38 | 30.14 | 29.24 | 30.13 | 995,389 | +0.23(+0.77%) |
May 10, 2023 | 30.05 | 30.32 | 29.29 | 29.90 | 1,450,075 | -0.06(-0.19%) |
May 09, 2023 | 30.29 | 30.72 | 29.91 | 29.96 | 1,820,880 | -0.74(-2.41%) |
May 08, 2023 | 31.16 | 31.74 | 30.56 | 30.70 | 1,488,043 | +0.16(+0.53%) |
May 05, 2023 | 30.94 | 31.61 | 30.20 | 30.53 | 2,385,663 | +0.86(+2.91%) |
May 04, 2023 | 29.67 | 30.46 | 29.58 | 29.67 | 1,861,961 | -0.07(-0.23%) |
May 03, 2023 | 30.11 | 30.68 | 29.64 | 29.74 | 2,169,539 | -1.07(-3.49%) |
May 02, 2023 | 31.65 | 31.68 | 30.16 | 30.81 | 1,240,104 | -1.16(-3.63%) |
May 01, 2023 | 31.34 | 32.27 | 31.12 | 31.97 | 1,195,793 | +0.15(+0.48%) |
Apr 28, 2023 | 31.02 | 32.12 | 30.75 | 31.82 | 773,500 | +0.83(+2.66%) |
Apr 27, 2023 | 31.16 | 31.36 | 30.48 | 30.99 | 820,606 | +0.45(+1.48%) |
Apr 26, 2023 | 30.87 | 31.36 | 30.33 | 30.54 | 885,474 | -0.45(-1.45%) |
Apr 25, 2023 | 31.62 | 31.99 | 30.87 | 30.99 | 1,024,881 | -1.37(-4.24%) |
Apr 24, 2023 | 31.47 | 32.46 | 31.03 | 32.37 | 735,611 | +0.93(+2.96%) |
Apr 21, 2023 | 31.57 | 31.70 | 31.19 | 31.44 | 754,601 | -0.28(-0.88%) |
Apr 20, 2023 | 31.81 | 31.95 | 31.05 | 31.71 | 1,216,231 | -0.71(-2.19%) |
Apr 19, 2023 | 32.02 | 32.44 | 31.53 | 32.42 | 1,179,164 | -0.32(-0.97%) |
Apr 18, 2023 | 32.73 | 32.80 | 32.32 | 32.74 | 947,494 | -0.07(-0.20%) |
Apr 17, 2023 | 33.73 | 33.81 | 32.70 | 32.81 | 1,148,829 | -0.83(-2.45%) |
Apr 14, 2023 | 33.27 | 33.65 | 32.80 | 33.63 | 923,081 | +0.53(+1.59%) |
Apr 13, 2023 | 32.78 | 33.57 | 32.31 | 33.10 | 1,639,529 | +0.66(+2.04%) |
Apr 12, 2023 | 32.92 | 33.05 | 32.40 | 32.44 | 1,265,721 | -0.13(-0.41%) |
Apr 11, 2023 | 32.46 | 32.82 | 32.24 | 32.58 | 1,904,819 | +0.59(+1.86%) |
Apr 10, 2023 | 31.45 | 32.22 | 31.45 | 31.98 | 1,262,294 | +0.74(+2.36%) |
Apr 06, 2023 | 31.10 | 31.68 | 30.59 | 31.24 | 1,759,736 | +0.06(+0.18%) |
Apr 05, 2023 | 31.10 | 31.34 | 30.52 | 31.19 | 953,134 | +0.08(+0.25%) |
Apr 04, 2023 | 32.04 | 32.04 | 30.41 | 31.11 | 1,306,426 | -0.65(-2.05%) |
Apr 03, 2023 | 30.91 | 31.81 | 30.36 | 31.76 | 2,559,691 | +2.65(+9.09%) |
Mar 31, 2023 | 28.88 | 29.35 | 28.63 | 29.11 | 2,060,280 | +0.54(+1.88%) |
Mar 30, 2023 | 28.89 | 28.90 | 27.99 | 28.58 | 2,132,389 | -0.09(-0.30%) |
Mar 29, 2023 | 28.50 | 28.73 | 28.14 | 28.66 | 1,050,544 | +0.62(+2.22%) |
Mar 28, 2023 | 27.80 | 28.30 | 27.71 | 28.04 | 973,832 | +0.30(+1.09%) |
Mar 27, 2023 | 27.28 | 27.98 | 26.87 | 27.74 | 1,350,454 | +0.85(+3.17%) |
Mar 24, 2023 | 25.64 | 27.00 | 25.52 | 26.88 | 1,389,160 | +0.64(+2.42%) |
Mar 23, 2023 | 26.77 | 27.26 | 25.90 | 26.25 | 1,015,642 | -0.28(-1.04%) |
Mar 22, 2023 | 27.04 | 27.68 | 26.47 | 26.52 | 1,666,811 | -0.47(-1.76%) |
Mar 21, 2023 | 26.30 | 27.22 | 26.17 | 27.00 | 1,543,376 | +1.61(+6.35%) |
Mar 20, 2023 | 25.04 | 26.26 | 25.04 | 25.38 | 1,513,537 | +0.37(+1.48%) |
Mar 17, 2023 | 25.28 | 25.44 | 24.28 | 25.02 | 4,482,488 | -0.53(-2.08%) |
Mar 16, 2023 | 24.65 | 25.82 | 24.41 | 25.55 | 2,067,743 | +0.25(+0.97%) |
Mar 15, 2023 | 26.24 | 26.48 | 24.24 | 25.30 | 2,681,431 | -2.35(-8.50%) |
Mar 14, 2023 | 27.83 | 28.86 | 27.26 | 27.65 | 1,382,953 | +0.04(+0.14%) |
Mar 13, 2023 | 27.99 | 28.81 | 27.38 | 27.61 | 1,939,144 | -1.27(-4.40%) |
Mar 10, 2023 | 29.41 | 30.00 | 28.76 | 28.88 | 1,153,392 | -0.41(-1.39%) |
Mar 09, 2023 | 30.33 | 30.77 | 29.26 | 29.29 | 1,318,635 | -0.82(-2.74%) |
Mar 08, 2023 | 30.31 | 30.87 | 29.65 | 30.12 | 1,414,401 | -0.42(-1.37%) |
Mar 07, 2023 | 31.27 | 31.60 | 30.32 | 30.53 | 1,552,534 | -0.94(-2.98%) |
Mar 06, 2023 | 31.77 | 32.30 | 31.46 | 31.47 | 1,582,694 | -0.53(-1.66%) |
Mar 03, 2023 | 30.27 | 32.26 | 30.15 | 32.00 | 1,260,514 | +1.12(+3.62%) |
Mar 02, 2023 | 30.33 | 31.18 | 30.05 | 30.88 | 1,189,557 | +0.39(+1.27%) |
Mar 01, 2023 | 29.54 | 30.74 | 29.33 | 30.50 | 1,206,319 | +1.06(+3.61%) |
Feb 28, 2023 | 30.52 | 30.79 | 29.41 | 29.43 | 1,584,705 | -0.73(-2.42%) |
Feb 27, 2023 | 30.47 | 30.70 | 29.50 | 30.16 | 1,158,489 | -0.29(-0.96%) |
Feb 24, 2023 | 29.60 | 31.36 | 29.38 | 30.46 | 1,947,081 | +0.30(+1.01%) |
Feb 23, 2023 | 29.79 | 30.45 | 29.21 | 30.15 | 1,470,576 | +1.17(+4.02%) |
Feb 22, 2023 | 29.41 | 29.69 | 28.56 | 28.99 | 1,463,025 | -0.60(-2.02%) |
Feb 21, 2023 | 29.93 | 30.50 | 29.42 | 29.59 | 1,143,032 | -0.70(-2.32%) |
Feb 17, 2023 | 31.29 | 31.29 | 30.04 | 30.29 | 1,573,491 | -1.47(-4.63%) |
Feb 16, 2023 | 32.08 | 32.73 | 31.75 | 31.76 | 1,302,280 | -0.52(-1.62%) |
Feb 15, 2023 | 31.90 | 32.34 | 31.05 | 32.28 | 1,604,704 | -0.28(-0.84%) |
Feb 14, 2023 | 32.15 | 32.74 | 31.85 | 32.55 | 1,054,497 | +0.29(+0.91%) |
Feb 13, 2023 | 32.21 | 32.73 | 31.77 | 32.26 | 1,174,784 | -0.09(-0.26%) |
Feb 10, 2023 | 30.88 | 32.38 | 30.74 | 32.34 | 1,839,919 | +1.86(+6.10%) |
Feb 09, 2023 | 31.76 | 31.76 | 30.35 | 30.49 | 1,405,298 | -1.08(-3.42%) |
Feb 08, 2023 | 31.72 | 31.89 | 31.06 | 31.57 | 1,352,407 | -0.12(-0.39%) |
Feb 07, 2023 | 30.01 | 31.69 | 29.62 | 31.69 | 2,443,369 | +2.10(+7.08%) |
Feb 06, 2023 | 30.20 | 30.58 | 29.23 | 29.59 | 2,737,194 | -0.71(-2.35%) |
Feb 03, 2023 | 29.89 | 31.29 | 29.89 | 30.31 | 2,442,886 | +0.34(+1.14%) |
Feb 02, 2023 | 31.09 | 31.19 | 29.26 | 29.96 | 2,639,164 | -1.26(-4.04%) |
Feb 01, 2023 | 31.61 | 31.87 | 29.98 | 31.23 | 18,102,510 | -0.56(-1.76%) |
Jan 31, 2023 | 31.76 | 32.32 | 31.42 | 31.79 | 1,608,117 | +0.03(+0.09%) |
Jan 30, 2023 | 32.26 | 32.62 | 31.45 | 31.76 | 2,380,514 | -1.07(-3.26%) |
Jan 27, 2023 | 33.66 | 34.03 | 32.65 | 32.83 | 5,261,038 | +1.23(+3.90%) |
Jan 26, 2023 | 30.84 | 31.80 | 30.45 | 31.60 | 2,011,193 | +1.15(+3.77%) |
Jan 25, 2023 | 30.14 | 30.78 | 29.69 | 30.45 | 1,197,441 | +0.10(+0.34%) |
Jan 24, 2023 | 31.25 | 31.39 | 30.33 | 30.34 | 1,034,380 | -0.65(-2.11%) |
Jan 23, 2023 | 31.08 | 31.25 | 30.70 | 31.00 | 658,053 | +0.22(+0.71%) |
Jan 20, 2023 | 30.44 | 30.79 | 29.73 | 30.78 | 974,464 | +0.64(+2.11%) |
Jan 19, 2023 | 29.47 | 30.22 | 29.03 | 30.14 | 1,118,398 | +0.59(+1.99%) |
Jan 18, 2023 | 30.88 | 31.21 | 29.55 | 29.56 | 1,184,778 | -1.01(-3.32%) |
Jan 17, 2023 | 30.66 | 31.01 | 30.14 | 30.57 | 801,681 | +0.19(+0.62%) |
Jan 13, 2023 | 29.80 | 30.47 | 29.16 | 30.38 | 761,880 | +0.62(+2.07%) |
Jan 12, 2023 | 29.55 | 30.33 | 29.21 | 29.77 | 1,405,337 | +0.56(+1.92%) |
Jan 11, 2023 | 29.68 | 29.75 | 28.50 | 29.21 | 947,177 | +0.16(+0.56%) |
Jan 10, 2023 | 29.40 | 29.40 | 28.52 | 29.05 | 1,083,380 | -0.10(-0.36%) |
Jan 09, 2023 | 28.78 | 29.27 | 28.57 | 29.15 | 1,330,941 | +1.13(+4.03%) |
Jan 06, 2023 | 27.77 | 28.76 | 27.56 | 28.02 | 1,484,722 | +0.98(+3.61%) |
Jan 05, 2023 | 27.08 | 27.55 | 26.76 | 27.04 | 1,287,149 | -0.30(-1.11%) |
Jan 04, 2023 | 26.99 | 28.08 | 26.90 | 27.35 | 2,038,685 | -0.16(-0.59%) |
Jan 03, 2023 | 28.64 | 29.04 | 26.90 | 27.51 | 1,663,790 | -1.72(-5.87%) |
Dec 30, 2022 | 28.62 | 29.34 | 28.57 | 29.23 | 2,874,142 | +0.16(+0.55%) |
Dec 29, 2022 | 28.28 | 29.37 | 28.07 | 29.06 | 881,752 | +0.56(+1.96%) |
Dec 28, 2022 | 29.99 | 29.99 | 28.38 | 28.50 | 1,206,797 | -1.59(-5.29%) |
Dec 27, 2022 | 29.98 | 30.16 | 29.63 | 30.10 | 879,093 | +0.24(+0.82%) |
Dec 23, 2022 | 29.00 | 29.86 | 28.62 | 29.85 | 800,409 | +1.42(+4.99%) |
Dec 22, 2022 | 29.51 | 29.72 | 27.66 | 28.43 | 1,345,342 | -1.30(-4.36%) |
Dec 21, 2022 | 29.63 | 30.12 | 28.94 | 29.73 | 967,792 | +0.80(+2.76%) |
Dec 20, 2022 | 28.30 | 29.33 | 28.28 | 28.93 | 1,504,409 | +0.30(+1.05%) |
Dec 19, 2022 | 29.98 | 30.41 | 28.43 | 28.63 | 933,400 | -1.17(-3.94%) |
Dec 16, 2022 | 29.59 | 30.01 | 28.89 | 29.81 | 2,915,904 | -0.83(-2.70%) |
Dec 15, 2022 | 30.15 | 30.96 | 29.78 | 30.63 | 2,006,678 | +0.30(+0.99%) |
Dec 14, 2022 | 31.10 | 31.62 | 30.20 | 30.33 | 1,389,884 | -0.37(-1.19%) |
Dec 13, 2022 | 31.40 | 31.70 | 30.39 | 30.70 | 1,271,381 | +0.27(+0.90%) |
Dec 12, 2022 | 29.23 | 30.57 | 29.23 | 30.43 | 1,715,167 | +1.18(+4.05%) |
Dec 09, 2022 | 29.52 | 30.08 | 29.13 | 29.24 | 841,458 | -0.29(-0.99%) |
Dec 08, 2022 | 31.38 | 31.55 | 29.33 | 29.53 | 1,154,684 | -0.85(-2.81%) |
Dec 07, 2022 | 30.73 | 31.37 | 29.91 | 30.39 | 1,095,632 | -0.34(-1.10%) |
Dec 06, 2022 | 31.61 | 32.08 | 30.37 | 30.73 | 1,033,157 | -1.14(-3.57%) |
Dec 05, 2022 | 34.19 | 34.34 | 31.48 | 31.86 | 1,333,090 | -1.76(-5.23%) |
Dec 02, 2022 | 32.77 | 33.81 | 32.69 | 33.62 | 961,140 | +0.44(+1.33%) |
Dec 01, 2022 | 34.77 | 34.84 | 33.07 | 33.18 | 1,853,099 | -1.01(-2.94%) |
Nov 30, 2022 | 34.38 | 34.40 | 33.30 | 34.18 | 1,368,294 | +0.63(+1.88%) |
Nov 29, 2022 | 33.28 | 33.75 | 32.72 | 33.55 | 1,737,956 | +0.95(+2.91%) |
Nov 28, 2022 | 32.62 | 33.12 | 32.33 | 32.61 | 1,275,576 | -1.26(-3.72%) |
Nov 25, 2022 | 33.96 | 34.32 | 33.55 | 33.86 | 480,740 | +0.15(+0.45%) |
Nov 23, 2022 | 34.12 | 34.27 | 32.98 | 33.71 | 1,175,504 | -0.85(-2.45%) |
Nov 22, 2022 | 34.08 | 34.60 | 33.35 | 34.56 | 1,740,149 | +1.14(+3.40%) |
Nov 21, 2022 | 33.69 | 33.69 | 32.09 | 33.42 | 1,733,473 | -0.83(-2.41%) |
Nov 18, 2022 | 33.62 | 34.33 | 32.37 | 34.25 | 1,909,450 | -0.06(-0.16%) |
Nov 17, 2022 | 34.41 | 34.60 | 33.65 | 34.31 | 3,206,263 | -0.45(-1.30%) |
Nov 16, 2022 | 34.94 | 35.10 | 34.13 | 34.76 | 2,233,831 | -0.94(-2.63%) |
Nov 15, 2022 | 35.35 | 36.26 | 34.54 | 35.70 | 2,796,209 | +0.08(+0.21%) |
Nov 14, 2022 | 35.50 | 36.65 | 35.24 | 35.62 | 2,668,055 | +0.51(+1.44%) |
Nov 11, 2022 | 35.51 | 35.81 | 34.59 | 35.11 | 1,889,004 | +0.39(+1.11%) |
Nov 10, 2022 | 33.48 | 34.95 | 32.83 | 34.73 | 1,932,868 | +2.41(+7.47%) |
Nov 09, 2022 | 32.65 | 34.09 | 31.95 | 32.31 | 1,783,860 | -1.18(-3.53%) |
Nov 08, 2022 | 33.19 | 33.56 | 32.00 | 33.50 | 1,703,112 | +0.13(+0.39%) |
Nov 07, 2022 | 33.23 | 34.17 | 32.61 | 33.37 | 1,520,097 | +0.50(+1.51%) |
Nov 04, 2022 | 33.04 | 33.74 | 32.37 | 32.87 | 2,029,883 | +1.07(+3.37%) |
Nov 03, 2022 | 31.56 | 32.54 | 30.86 | 31.80 | 1,175,117 | +0.46(+1.47%) |
Nov 02, 2022 | 32.36 | 32.70 | 31.22 | 31.34 | 1,137,396 | -1.13(-3.47%) |
Nov 01, 2022 | 32.91 | 32.97 | 32.24 | 32.46 | 1,713,491 | +0.39(+1.23%) |
Oct 31, 2022 | 31.45 | 32.57 | 31.34 | 32.07 | 1,093,999 | +0.44(+1.40%) |
Oct 28, 2022 | 32.33 | 32.50 | 30.65 | 31.63 | 840,768 | -0.55(-1.72%) |
Oct 27, 2022 | 33.49 | 33.57 | 32.13 | 32.18 | 1,586,818 | -0.67(-2.03%) |
Oct 26, 2022 | 32.21 | 33.27 | 32.20 | 32.85 | 779,124 | +0.89(+2.79%) |
Oct 25, 2022 | 31.79 | 32.54 | 31.47 | 31.96 | 1,204,459 | -0.17(-0.53%) |
Oct 24, 2022 | 32.46 | 32.93 | 31.69 | 32.13 | 1,023,308 | -0.26(-0.81%) |
Oct 21, 2022 | 32.29 | 32.62 | 31.40 | 32.39 | 1,642,563 | +0.46(+1.44%) |
Oct 20, 2022 | 33.58 | 33.72 | 31.52 | 31.93 | 2,785,193 | -1.15(-3.46%) |
Oct 19, 2022 | 31.85 | 33.32 | 31.32 | 33.08 | 1,864,163 | +1.63(+5.17%) |
Oct 18, 2022 | 31.87 | 32.14 | 30.68 | 31.45 | 1,472,681 | +0.18(+0.57%) |
Oct 17, 2022 | 30.49 | 31.69 | 30.15 | 31.27 | 1,520,455 | +1.34(+4.49%) |
Oct 14, 2022 | 30.80 | 31.08 | 29.39 | 29.93 | 1,951,044 | -1.32(-4.24%) |
Oct 13, 2022 | 29.02 | 31.27 | 28.57 | 31.25 | 2,242,810 | +1.94(+6.60%) |
Oct 12, 2022 | 27.62 | 29.32 | 27.53 | 29.32 | 10,432,909 | +1.32(+4.70%) |
Oct 11, 2022 | 27.29 | 29.02 | 26.99 | 28.00 | 6,910,042 | -2.82(-9.14%) |
Oct 10, 2022 | 30.88 | 31.60 | 30.43 | 30.82 | 867,641 | +0.02(+0.06%) |
Oct 07, 2022 | 30.94 | 31.83 | 30.44 | 30.80 | 863,970 | -0.08(-0.24%) |
Oct 06, 2022 | 29.83 | 31.37 | 29.83 | 30.88 | 1,027,248 | +0.86(+2.88%) |
Oct 05, 2022 | 29.72 | 30.31 | 28.62 | 30.01 | 797,607 | +0.56(+1.91%) |
Oct 04, 2022 | 28.72 | 29.87 | 28.40 | 29.45 | 1,220,212 | +1.69(+6.09%) |
Oct 03, 2022 | 27.33 | 27.81 | 26.78 | 27.76 | 1,398,253 | +2.01(+7.81%) |
Sep 30, 2022 | 25.04 | 25.78 | 24.72 | 25.75 | 1,313,827 | +0.39(+1.56%) |
Sep 29, 2022 | 25.64 | 25.71 | 24.09 | 25.35 | 872,651 | -0.60(-2.32%) |
Sep 28, 2022 | 23.78 | 26.05 | 23.64 | 25.95 | 1,489,253 | +2.41(+10.26%) |
Sep 27, 2022 | 23.69 | 23.75 | 22.85 | 23.54 | 917,473 | +0.78(+3.43%) |
Sep 26, 2022 | 23.75 | 24.41 | 22.52 | 22.76 | 1,381,704 | -1.21(-5.04%) |
Sep 23, 2022 | 25.10 | 25.10 | 23.82 | 23.97 | 1,288,232 | -2.47(-9.36%) |
Sep 22, 2022 | 28.14 | 28.57 | 26.43 | 26.44 | 853,606 | -1.08(-3.92%) |
Sep 21, 2022 | 28.67 | 28.83 | 27.27 | 27.52 | 678,165 | -0.36(-1.30%) |
Sep 20, 2022 | 28.41 | 28.65 | 27.29 | 27.88 | 783,268 | -0.84(-2.91%) |
Sep 19, 2022 | 27.73 | 28.90 | 27.73 | 28.72 | 602,642 | -0.57(-1.94%) |
Sep 16, 2022 | 30.00 | 30.03 | 27.81 | 29.29 | 1,510,107 | -0.98(-3.23%) |
Sep 15, 2022 | 30.64 | 31.31 | 30.14 | 30.27 | 685,425 | -1.00(-3.21%) |
Sep 14, 2022 | 30.23 | 32.17 | 30.04 | 31.27 | 1,528,598 | +1.73(+5.86%) |
Sep 13, 2022 | 29.19 | 29.93 | 28.88 | 29.54 | 677,036 | -0.33(-1.09%) |
Sep 12, 2022 | 29.68 | 29.98 | 29.13 | 29.87 | 715,041 | +0.65(+2.23%) |
Sep 09, 2022 | 28.64 | 29.30 | 28.41 | 29.21 | 640,395 | +1.40(+5.01%) |
Sep 08, 2022 | 27.54 | 28.01 | 27.00 | 27.82 | 698,523 | +0.41(+1.49%) |
Sep 07, 2022 | 28.04 | 28.31 | 27.00 | 27.41 | 950,067 | -1.59(-5.48%) |
Sep 06, 2022 | 29.75 | 29.90 | 28.68 | 29.00 | 843,617 | -0.33(-1.11%) |
Sep 02, 2022 | 29.44 | 29.71 | 28.80 | 29.33 | 624,916 | +1.13(+3.99%) |
Sep 01, 2022 | 28.77 | 29.07 | 28.00 | 28.20 | 881,955 | -1.23(-4.17%) |
Aug 31, 2022 | 27.91 | 30.13 | 27.72 | 29.43 | 965,474 | +0.60(+2.10%) |
Aug 30, 2022 | 29.50 | 29.59 | 28.32 | 28.82 | 1,044,681 | -1.53(-5.06%) |
Aug 29, 2022 | 29.30 | 31.16 | 29.29 | 30.36 | 1,116,256 | +0.96(+3.26%) |
Aug 26, 2022 | 29.31 | 30.07 | 28.99 | 29.40 | 733,801 | -0.06(-0.19%) |
Aug 25, 2022 | 30.44 | 30.56 | 29.13 | 29.46 | 1,134,506 | -0.69(-2.28%) |
Aug 24, 2022 | 29.74 | 30.37 | 29.30 | 30.14 | 1,078,077 | +0.70(+2.37%) |
Aug 23, 2022 | 29.76 | 30.74 | 29.27 | 29.45 | 1,222,983 | +0.27(+0.92%) |
Aug 22, 2022 | 28.83 | 29.47 | 27.61 | 29.18 | 733,947 | +0.32(+1.10%) |
Aug 19, 2022 | 29.44 | 29.72 | 28.76 | 28.86 | 668,935 | -0.82(-2.76%) |
Aug 18, 2022 | 27.76 | 29.68 | 27.76 | 29.68 | 1,320,531 | +2.46(+9.02%) |
Aug 17, 2022 | 26.29 | 27.37 | 26.23 | 27.22 | 902,961 | +0.88(+3.35%) |
Aug 16, 2022 | 27.23 | 27.39 | 26.14 | 26.34 | 740,394 | -0.27(-1.01%) |
Aug 15, 2022 | 26.05 | 26.69 | 25.55 | 26.61 | 613,435 | -1.15(-4.15%) |
Aug 12, 2022 | 27.45 | 27.90 | 27.01 | 27.76 | 506,398 | +0.09(+0.34%) |
Aug 11, 2022 | 27.05 | 28.23 | 26.60 | 27.67 | 1,081,969 | +1.49(+5.68%) |
Aug 10, 2022 | 25.35 | 26.21 | 24.66 | 26.18 | 792,213 | +0.83(+3.26%) |
Aug 09, 2022 | 25.48 | 25.95 | 25.17 | 25.35 | 698,286 | +0.08(+0.33%) |
Aug 08, 2022 | 24.48 | 25.37 | 24.28 | 25.27 | 741,933 | +0.38(+1.53%) |
Aug 05, 2022 | 23.48 | 25.58 | 23.30 | 24.89 | 961,698 | +1.00(+4.17%) |
Aug 04, 2022 | 26.07 | 26.74 | 23.83 | 23.89 | 1,541,487 | -1.68(-6.58%) |
Aug 03, 2022 | 27.57 | 27.78 | 25.35 | 25.58 | 1,298,148 | -1.65(-6.05%) |
Aug 02, 2022 | 27.05 | 27.51 | 26.49 | 27.22 | 1,110,671 | +0.66(+2.49%) |
Aug 01, 2022 | 26.03 | 26.67 | 25.14 | 26.56 | 577,009 | -0.25(-0.94%) |
Jul 29, 2022 | 26.74 | 27.13 | 26.24 | 26.81 | 880,421 | +0.71(+2.71%) |
Jul 28, 2022 | 26.23 | 26.57 | 25.09 | 26.11 | 570,537 | +0.34(+1.34%) |
Jul 27, 2022 | 24.74 | 25.93 | 24.41 | 25.76 | 780,403 | +1.35(+5.52%) |
Jul 26, 2022 | 25.68 | 25.73 | 24.15 | 24.41 | 698,387 | -0.70(-2.78%) |
Jul 25, 2022 | 23.73 | 25.24 | 23.63 | 25.11 | 736,856 | +1.61(+6.85%) |
Jul 22, 2022 | 24.28 | 24.88 | 23.35 | 23.50 | 629,356 | -1.00(-4.10%) |
Jul 21, 2022 | 24.41 | 24.55 | 23.33 | 24.51 | 788,193 | -0.77(-3.05%) |
Jul 20, 2022 | 23.77 | 25.28 | 23.46 | 25.28 | 828,285 | +1.18(+4.90%) |
Jul 19, 2022 | 22.88 | 24.26 | 22.87 | 24.10 | 1,043,928 | +1.09(+4.73%) |
Jul 18, 2022 | 22.38 | 23.25 | 22.38 | 23.01 | 848,270 | +1.27(+5.86%) |
Jul 15, 2022 | 21.46 | 21.76 | 20.80 | 21.74 | 757,216 | +0.86(+4.14%) |
Jul 14, 2022 | 20.39 | 20.94 | 20.09 | 20.87 | 856,408 | -0.62(-2.90%) |
Jul 13, 2022 | 20.56 | 21.93 | 20.34 | 21.49 | 670,865 | +0.50(+2.39%) |
Jul 12, 2022 | 20.99 | 21.39 | 20.42 | 20.99 | 1,132,671 | -0.96(-4.36%) |
Jul 11, 2022 | 22.18 | 22.50 | 21.56 | 21.95 | 1,077,077 | -0.61(-2.72%) |
Jul 08, 2022 | 23.09 | 23.09 | 22.10 | 22.56 | 702,234 | -0.06(-0.25%) |
Jul 07, 2022 | 22.27 | 22.91 | 22.27 | 22.62 | 892,388 | +1.12(+5.19%) |
Jul 06, 2022 | 21.25 | 21.95 | 19.95 | 21.50 | 1,827,848 | +0.18(+0.83%) |
Jul 05, 2022 | 22.81 | 22.82 | 21.01 | 21.33 | 2,290,961 | -2.26(-9.58%) |
Jul 01, 2022 | 23.78 | 24.11 | 22.70 | 23.59 | 786,277 | +0.09(+0.40%) |
Jun 30, 2022 | 23.59 | 24.34 | 22.82 | 23.49 | 1,893,177 | -0.81(-3.33%) |
Jun 29, 2022 | 27.03 | 27.16 | 24.17 | 24.30 | 1,278,035 | -2.23(-8.41%) |
Jun 28, 2022 | 26.26 | 26.73 | 25.69 | 26.54 | 1,591,495 | +1.10(+4.31%) |
Jun 27, 2022 | 24.46 | 25.47 | 24.02 | 25.44 | 1,626,212 | +1.35(+5.60%) |
Jun 24, 2022 | 24.42 | 25.27 | 23.65 | 24.09 | 3,535,841 | +0.18(+0.77%) |
Jun 23, 2022 | 25.22 | 25.75 | 23.10 | 23.90 | 2,160,202 | -1.29(-5.13%) |
Jun 22, 2022 | 26.65 | 26.92 | 25.15 | 25.20 | 2,226,831 | -3.29(-11.54%) |
Jun 21, 2022 | 27.25 | 28.71 | 26.62 | 28.49 | 2,528,997 | +3.07(+12.06%) |
Jun 17, 2022 | 29.64 | 29.87 | 25.36 | 25.42 | 4,639,639 | -4.28(-14.40%) |
Jun 16, 2022 | 30.58 | 31.10 | 29.66 | 29.70 | 2,197,001 | -2.00(-6.30%) |
Jun 15, 2022 | 31.72 | 32.40 | 30.82 | 31.69 | 1,056,576 | -0.08(-0.26%) |
Jun 14, 2022 | 33.77 | 34.02 | 31.33 | 31.77 | 1,582,458 | -0.64(-1.97%) |
Jun 13, 2022 | 32.68 | 33.44 | 30.98 | 32.41 | 1,844,895 | -1.78(-5.21%) |
Jun 10, 2022 | 33.94 | 34.60 | 33.26 | 34.19 | 1,863,199 | +0.01(+0.03%) |
Jun 09, 2022 | 33.51 | 35.04 | 33.13 | 34.19 | 1,474,395 | +0.68(+2.04%) |
Jun 08, 2022 | 33.57 | 36.12 | 33.48 | 33.50 | 3,037,349 | +0.41(+1.23%) |
Jun 07, 2022 | 31.29 | 33.11 | 31.16 | 33.10 | 1,260,976 | +1.50(+4.74%) |
Jun 06, 2022 | 31.42 | 31.77 | 30.96 | 31.60 | 739,758 | +0.42(+1.33%) |
Jun 03, 2022 | 30.48 | 31.41 | 30.18 | 31.18 | 850,074 | +0.48(+1.56%) |
Jun 02, 2022 | 30.14 | 30.97 | 29.58 | 30.70 | 973,696 | +0.26(+0.85%) |