Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.12 | 27.44 | 27.02 | 27.14 | 3,627,122 | -0.09(-0.32%) |
May 05, 2023 | 27.02 | 27.28 | 26.92 | 27.23 | 3,629,145 | +0.16(+0.60%) |
May 04, 2023 | 26.94 | 27.29 | 26.84 | 27.07 | 4,989,064 | +0.24(+0.89%) |
May 03, 2023 | 26.63 | 27.22 | 26.47 | 26.83 | 4,638,784 | +0.20(+0.75%) |
May 02, 2023 | 27.21 | 27.25 | 26.45 | 26.63 | 4,941,645 | -0.57(-2.10%) |
May 01, 2023 | 27.12 | 27.56 | 27.05 | 27.20 | 3,765,860 | +0.05(+0.18%) |
Apr 28, 2023 | 27.25 | 27.40 | 26.97 | 27.15 | 3,161,523 | -0.09(-0.32%) |
Apr 27, 2023 | 26.76 | 27.25 | 26.76 | 27.24 | 3,082,565 | +0.49(+1.82%) |
Apr 26, 2023 | 26.87 | 27.07 | 26.57 | 26.75 | 4,885,489 | -0.34(-1.26%) |
Apr 25, 2023 | 26.95 | 27.24 | 26.93 | 27.09 | 3,022,525 | +0.11(+0.42%) |
Apr 24, 2023 | 27.20 | 27.21 | 26.87 | 26.98 | 3,376,179 | -0.10(-0.38%) |
Apr 21, 2023 | 27.26 | 27.32 | 26.86 | 27.08 | 5,385,141 | +0.05(+0.17%) |
Apr 20, 2023 | 26.99 | 27.05 | 26.70 | 27.03 | 3,686,923 | +0.04(+0.14%) |
Apr 19, 2023 | 26.86 | 27.04 | 26.70 | 27.00 | 3,517,064 | +0.34(+1.28%) |
Apr 18, 2023 | 26.73 | 26.83 | 26.41 | 26.66 | 5,577,824 | -0.10(-0.39%) |
Apr 17, 2023 | 26.49 | 26.80 | 26.47 | 26.76 | 2,638,042 | +0.43(+1.62%) |
Apr 14, 2023 | 26.57 | 26.59 | 26.23 | 26.33 | 2,344,620 | -0.46(-1.73%) |
Apr 13, 2023 | 26.94 | 27.03 | 26.33 | 26.80 | 4,452,470 | -0.30(-1.12%) |
Apr 12, 2023 | 27.06 | 27.28 | 26.94 | 27.10 | 3,469,250 | +0.02(+0.07%) |
Apr 11, 2023 | 27.09 | 27.17 | 26.93 | 27.08 | 2,214,546 | -0.05(-0.17%) |
Apr 10, 2023 | 27.13 | 27.18 | 26.78 | 27.13 | 2,254,451 | -0.12(-0.45%) |
Apr 06, 2023 | 27.22 | 27.37 | 26.95 | 27.25 | 3,244,509 | +0.12(+0.45%) |
Apr 05, 2023 | 26.33 | 27.14 | 26.30 | 27.13 | 3,164,497 | +0.88(+3.35%) |
Apr 04, 2023 | 26.29 | 26.35 | 26.07 | 26.25 | 2,754,706 | +0.00(+0.00%) |
Apr 03, 2023 | 26.38 | 26.53 | 26.12 | 26.25 | 4,142,730 | -0.19(-0.72%) |
Mar 31, 2023 | 26.42 | 26.50 | 26.14 | 26.44 | 4,527,312 | +0.11(+0.43%) |
Mar 30, 2023 | 26.17 | 26.50 | 26.16 | 26.33 | 3,060,044 | +0.23(+0.87%) |
Mar 29, 2023 | 25.95 | 26.23 | 25.94 | 26.10 | 2,836,125 | +0.36(+1.40%) |
Mar 28, 2023 | 25.52 | 25.99 | 25.46 | 25.74 | 2,958,313 | +0.16(+0.63%) |
Mar 27, 2023 | 25.51 | 25.66 | 25.33 | 25.58 | 3,114,686 | +0.28(+1.12%) |
Mar 24, 2023 | 24.59 | 25.30 | 24.57 | 25.29 | 2,803,936 | +0.73(+2.96%) |
Mar 23, 2023 | 24.88 | 25.07 | 24.51 | 24.57 | 3,799,245 | -0.37(-1.48%) |
Mar 22, 2023 | 25.39 | 25.57 | 24.93 | 24.94 | 3,828,976 | -0.58(-2.26%) |
Mar 21, 2023 | 26.36 | 26.44 | 25.18 | 25.51 | 4,453,378 | -0.79(-3.02%) |
Mar 20, 2023 | 26.05 | 26.49 | 25.99 | 26.31 | 3,609,612 | +0.33(+1.27%) |
Mar 17, 2023 | 26.33 | 26.43 | 25.96 | 25.98 | 7,976,633 | -0.46(-1.75%) |
Mar 16, 2023 | 26.24 | 26.72 | 26.15 | 26.44 | 3,937,808 | +0.10(+0.39%) |
Mar 15, 2023 | 26.18 | 26.58 | 25.93 | 26.33 | 5,809,753 | +0.09(+0.32%) |
Mar 14, 2023 | 26.11 | 26.48 | 25.98 | 26.25 | 5,087,362 | +0.41(+1.57%) |
Mar 13, 2023 | 25.18 | 26.44 | 25.04 | 25.84 | 5,126,004 | +0.59(+2.32%) |
Mar 10, 2023 | 26.00 | 26.08 | 25.09 | 25.26 | 4,072,380 | -0.63(-2.45%) |
Mar 09, 2023 | 26.27 | 26.48 | 25.82 | 25.89 | 3,552,041 | -0.30(-1.16%) |
Mar 08, 2023 | 25.90 | 26.30 | 25.80 | 26.19 | 3,877,558 | +0.37(+1.43%) |
Mar 07, 2023 | 26.08 | 26.31 | 25.73 | 25.82 | 3,190,927 | -0.24(-0.91%) |
Mar 06, 2023 | 26.20 | 26.38 | 25.86 | 26.06 | 3,560,122 | -0.13(-0.51%) |
Mar 03, 2023 | 25.93 | 26.20 | 25.52 | 26.19 | 4,370,524 | +0.41(+1.58%) |
Mar 02, 2023 | 25.34 | 25.82 | 25.25 | 25.79 | 3,457,711 | +0.42(+1.64%) |
Mar 01, 2023 | 25.73 | 25.76 | 25.21 | 25.37 | 6,103,544 | -0.57(-2.19%) |
Feb 28, 2023 | 25.87 | 26.26 | 25.66 | 25.94 | 6,671,140 | -0.06(-0.22%) |
Feb 27, 2023 | 26.45 | 26.57 | 25.91 | 25.99 | 5,932,942 | -0.31(-1.19%) |
Feb 24, 2023 | 26.18 | 26.43 | 25.76 | 26.31 | 4,814,521 | -0.08(-0.29%) |
Feb 23, 2023 | 26.36 | 26.48 | 26.17 | 26.38 | 6,883,272 | +0.27(+1.05%) |
Feb 22, 2023 | 25.72 | 26.38 | 25.72 | 26.11 | 6,641,187 | +0.62(+2.45%) |
Feb 21, 2023 | 25.55 | 25.64 | 25.35 | 25.48 | 5,082,433 | -0.18(-0.70%) |
Feb 17, 2023 | 25.46 | 25.75 | 25.24 | 25.66 | 4,259,773 | +0.25(+0.97%) |
Feb 16, 2023 | 25.30 | 25.61 | 24.94 | 25.42 | 3,459,905 | -0.11(-0.44%) |
Feb 15, 2023 | 25.34 | 25.57 | 25.17 | 25.53 | 4,639,002 | +0.07(+0.26%) |
Feb 14, 2023 | 25.63 | 25.79 | 25.40 | 25.46 | 2,206,393 | -0.20(-0.77%) |
Feb 13, 2023 | 25.38 | 25.67 | 25.38 | 25.66 | 3,378,464 | +0.25(+0.97%) |
Feb 10, 2023 | 24.98 | 25.46 | 24.88 | 25.42 | 2,922,038 | +0.52(+2.09%) |
Feb 09, 2023 | 25.34 | 25.46 | 24.86 | 24.90 | 3,545,970 | -0.43(-1.72%) |
Feb 08, 2023 | 25.77 | 25.77 | 25.16 | 25.33 | 1,914,995 | -0.42(-1.62%) |
Feb 07, 2023 | 25.64 | 25.85 | 25.40 | 25.75 | 3,174,150 | -0.04(-0.15%) |
Feb 06, 2023 | 25.53 | 25.83 | 25.35 | 25.79 | 1,984,884 | +0.20(+0.78%) |
Feb 03, 2023 | 25.88 | 25.93 | 24.99 | 25.59 | 3,734,676 | -0.43(-1.66%) |
Feb 02, 2023 | 26.25 | 26.34 | 25.90 | 26.02 | 3,147,746 | -0.08(-0.32%) |
Feb 01, 2023 | 25.88 | 26.31 | 25.79 | 26.10 | 4,016,683 | +0.10(+0.40%) |
Jan 31, 2023 | 25.95 | 26.01 | 25.61 | 26.00 | 4,871,644 | +0.19(+0.73%) |
Jan 30, 2023 | 25.70 | 26.07 | 25.68 | 25.81 | 3,078,661 | +0.03(+0.11%) |
Jan 27, 2023 | 25.83 | 25.93 | 25.67 | 25.78 | 2,177,688 | -0.02(-0.07%) |
Jan 26, 2023 | 25.78 | 25.93 | 25.63 | 25.80 | 7,778,297 | -0.04(-0.15%) |
Jan 25, 2023 | 25.37 | 25.90 | 25.33 | 25.84 | 4,480,013 | +0.24(+0.95%) |
Jan 24, 2023 | 25.23 | 29.32 | 25.17 | 25.60 | 3,802,427 | +0.22(+0.85%) |
Jan 23, 2023 | 25.43 | 25.64 | 25.22 | 25.38 | 5,069,655 | -0.11(-0.44%) |
Jan 20, 2023 | 25.11 | 25.51 | 24.87 | 25.49 | 9,464,334 | +0.36(+1.42%) |
Jan 19, 2023 | 25.28 | 25.32 | 25.08 | 25.14 | 2,338,821 | -0.20(-0.78%) |
Jan 18, 2023 | 25.98 | 25.98 | 25.31 | 25.33 | 2,730,061 | -0.54(-2.10%) |
Jan 17, 2023 | 26.19 | 26.29 | 25.85 | 25.88 | 3,895,994 | -0.16(-0.61%) |
Jan 13, 2023 | 25.96 | 26.20 | 25.84 | 26.04 | 3,177,555 | -0.10(-0.39%) |
Jan 12, 2023 | 26.18 | 26.41 | 26.07 | 26.14 | 3,383,554 | -0.03(-0.11%) |
Jan 11, 2023 | 25.87 | 26.35 | 25.87 | 26.17 | 3,965,507 | +0.35(+1.34%) |
Jan 10, 2023 | 26.07 | 26.10 | 25.51 | 25.82 | 6,285,017 | -0.30(-1.15%) |
Jan 09, 2023 | 25.85 | 26.30 | 25.79 | 26.12 | 6,524,966 | +0.25(+0.98%) |
Jan 06, 2023 | 25.69 | 26.05 | 25.64 | 25.87 | 3,603,660 | +0.45(+1.77%) |
Jan 05, 2023 | 25.76 | 25.86 | 25.38 | 25.42 | 2,858,679 | -0.61(-2.34%) |
Jan 04, 2023 | 25.85 | 26.23 | 25.83 | 26.03 | 2,833,709 | +0.32(+1.24%) |
Jan 03, 2023 | 25.77 | 25.84 | 25.29 | 25.71 | 2,546,090 | +0.02(+0.07%) |
Dec 30, 2022 | 26.07 | 26.11 | 25.51 | 25.69 | 2,696,953 | -0.39(-1.51%) |
Dec 29, 2022 | 25.90 | 26.16 | 25.90 | 26.08 | 1,527,942 | +0.27(+1.05%) |
Dec 28, 2022 | 26.03 | 26.25 | 25.78 | 25.81 | 2,074,917 | -0.23(-0.90%) |
Dec 27, 2022 | 25.99 | 26.12 | 25.81 | 26.05 | 2,129,145 | +0.08(+0.32%) |
Dec 23, 2022 | 25.61 | 25.96 | 25.61 | 25.96 | 1,695,360 | +0.27(+1.06%) |
Dec 22, 2022 | 25.75 | 25.75 | 25.22 | 25.69 | 2,140,543 | -0.12(-0.47%) |
Dec 21, 2022 | 25.47 | 25.81 | 25.47 | 25.81 | 2,978,046 | +0.45(+1.77%) |
Dec 20, 2022 | 25.30 | 25.56 | 25.21 | 25.36 | 4,386,261 | +0.02(+0.07%) |
Dec 19, 2022 | 25.49 | 25.62 | 25.26 | 25.34 | 3,420,451 | -0.13(-0.52%) |
Dec 16, 2022 | 25.46 | 25.51 | 24.91 | 25.48 | 6,925,061 | -0.23(-0.91%) |
Dec 15, 2022 | 25.93 | 26.02 | 25.55 | 25.71 | 4,536,592 | -0.36(-1.37%) |
Dec 14, 2022 | 26.24 | 26.57 | 25.94 | 26.07 | 3,707,586 | -0.10(-0.39%) |
Dec 13, 2022 | 26.67 | 26.78 | 25.97 | 26.17 | 4,386,477 | -0.14(-0.53%) |
Dec 12, 2022 | 25.83 | 26.31 | 25.63 | 26.31 | 5,032,485 | +0.65(+2.52%) |
Dec 09, 2022 | 25.91 | 26.04 | 25.61 | 25.66 | 4,504,923 | -0.36(-1.37%) |
Dec 08, 2022 | 25.90 | 26.08 | 25.77 | 26.02 | 4,917,900 | +0.09(+0.36%) |
Dec 07, 2022 | 26.03 | 26.13 | 25.77 | 25.92 | 6,135,728 | -0.16(-0.61%) |
Dec 06, 2022 | 25.83 | 26.10 | 25.65 | 26.08 | 3,511,708 | +0.31(+1.20%) |
Dec 05, 2022 | 25.56 | 25.84 | 25.47 | 25.77 | 3,740,086 | -0.06(-0.22%) |
Dec 02, 2022 | 25.78 | 25.97 | 25.57 | 25.83 | 4,646,604 | -0.17(-0.65%) |
Dec 01, 2022 | 26.32 | 26.45 | 25.93 | 26.00 | 7,063,394 | -0.18(-0.68%) |
Nov 30, 2022 | 25.46 | 26.33 | 25.35 | 26.18 | 6,581,857 | +0.67(+2.61%) |
Nov 29, 2022 | 25.38 | 25.56 | 25.19 | 25.51 | 6,688,539 | +0.01(+0.04%) |
Nov 28, 2022 | 25.34 | 25.60 | 25.16 | 25.50 | 6,138,970 | -0.07(-0.26%) |
Nov 25, 2022 | 25.53 | 25.63 | 25.41 | 25.57 | 985,984 | +0.10(+0.40%) |
Nov 23, 2022 | 25.08 | 25.51 | 25.01 | 25.47 | 3,794,264 | +0.36(+1.42%) |
Nov 22, 2022 | 24.94 | 25.15 | 24.79 | 25.11 | 3,519,571 | +0.23(+0.94%) |
Nov 21, 2022 | 24.74 | 25.03 | 24.62 | 24.88 | 4,542,851 | +0.22(+0.87%) |
Nov 18, 2022 | 24.20 | 24.76 | 24.20 | 24.66 | 3,755,995 | +0.71(+2.97%) |
Nov 17, 2022 | 24.08 | 24.37 | 23.73 | 23.95 | 5,887,733 | -0.41(-1.69%) |
Nov 16, 2022 | 24.04 | 24.56 | 24.04 | 24.36 | 4,379,283 | +0.30(+1.25%) |
Nov 15, 2022 | 24.51 | 24.59 | 23.73 | 24.06 | 5,055,435 | -0.07(-0.31%) |
Nov 14, 2022 | 24.27 | 24.50 | 24.01 | 24.14 | 5,534,139 | -0.05(-0.19%) |
Nov 11, 2022 | 24.38 | 24.47 | 23.95 | 24.18 | 4,832,149 | -0.26(-1.07%) |
Nov 10, 2022 | 23.93 | 24.49 | 23.70 | 24.44 | 5,300,553 | +1.12(+4.82%) |
Nov 09, 2022 | 23.45 | 23.94 | 23.32 | 23.32 | 8,290,164 | -0.04(-0.16%) |
Nov 08, 2022 | 22.89 | 23.65 | 22.88 | 23.36 | 9,409,907 | +0.52(+2.30%) |
Nov 07, 2022 | 24.03 | 24.17 | 22.29 | 22.83 | 10,305,430 | -1.42(-5.87%) |
Nov 04, 2022 | 24.06 | 24.60 | 23.99 | 24.26 | 6,377,931 | +0.22(+0.90%) |
Nov 03, 2022 | 23.82 | 24.22 | 23.56 | 24.04 | 4,007,708 | +0.04(+0.16%) |
Nov 02, 2022 | 24.17 | 24.00 | 6,081,698 | -0.20(-0.81%) | ||
Nov 01, 2022 | 24.23 | 24.34 | 23.94 | 24.20 | 6,088,335 | +0.13(+0.54%) |
Oct 31, 2022 | 24.17 | 24.33 | 23.88 | 24.07 | 8,328,370 | -0.19(-0.77%) |
Oct 28, 2022 | 23.72 | 24.29 | 23.63 | 24.26 | 6,374,404 | +0.71(+3.00%) |
Oct 27, 2022 | 23.63 | 23.93 | 23.49 | 23.55 | 5,169,115 | +0.19(+0.79%) |
Oct 26, 2022 | 23.47 | 23.53 | 23.15 | 23.36 | 6,413,839 | +0.04(+0.16%) |
Oct 25, 2022 | 22.88 | 23.38 | 22.80 | 23.33 | 5,547,612 | +0.43(+1.86%) |
Oct 24, 2022 | 22.93 | 23.12 | 22.72 | 22.90 | 3,283,544 | +0.17(+0.74%) |
Oct 21, 2022 | 22.53 | 22.89 | 22.35 | 22.73 | 7,307,365 | +0.32(+1.41%) |
Oct 20, 2022 | 23.02 | 23.05 | 22.35 | 22.42 | 6,790,357 | -0.68(-2.93%) |
Oct 19, 2022 | 23.16 | 23.45 | 22.95 | 23.09 | 6,598,515 | -0.36(-1.54%) |
Oct 18, 2022 | 23.38 | 23.70 | 23.35 | 23.46 | 5,165,910 | +0.35(+1.53%) |
Oct 17, 2022 | 23.06 | 23.52 | 23.00 | 23.10 | 6,842,021 | +0.37(+1.63%) |
Oct 14, 2022 | 23.58 | 23.67 | 22.56 | 22.73 | 6,114,375 | -0.70(-2.97%) |
Oct 13, 2022 | 22.19 | 23.44 | 22.07 | 23.43 | 7,607,878 | +0.97(+4.34%) |
Oct 12, 2022 | 23.08 | 23.08 | 22.43 | 22.45 | 4,398,919 | -0.63(-2.73%) |
Oct 11, 2022 | 22.69 | 23.54 | 22.59 | 23.09 | 6,100,934 | +0.32(+1.43%) |
Oct 10, 2022 | 22.84 | 23.07 | 22.68 | 22.76 | 3,172,002 | +0.01(+0.04%) |
Oct 07, 2022 | 23.28 | 23.39 | 22.59 | 22.75 | 2,920,694 | -0.55(-2.35%) |
Oct 06, 2022 | 24.17 | 24.17 | 23.25 | 23.30 | 4,317,276 | -0.98(-4.05%) |
Oct 05, 2022 | 24.65 | 24.65 | 24.06 | 24.28 | 4,686,661 | -0.69(-2.75%) |
Oct 04, 2022 | 24.28 | 24.99 | 24.14 | 24.97 | 5,696,996 | +0.83(+3.42%) |
Oct 03, 2022 | 23.89 | 24.57 | 23.61 | 24.14 | 8,593,357 | +0.76(+3.25%) |
Sep 30, 2022 | 24.29 | 24.35 | 23.29 | 23.38 | 5,151,596 | -0.72(-3.00%) |
Sep 29, 2022 | 25.11 | 25.18 | 23.91 | 24.11 | 5,132,511 | -1.16(-4.59%) |
Sep 28, 2022 | 25.29 | 25.57 | 25.02 | 25.27 | 7,104,982 | +0.33(+1.34%) |
Sep 27, 2022 | 25.57 | 25.62 | 24.81 | 24.93 | 4,489,782 | -0.47(-1.86%) |
Sep 26, 2022 | 25.87 | 26.04 | 25.26 | 25.41 | 5,826,653 | -0.62(-2.39%) |
Sep 23, 2022 | 26.32 | 26.37 | 25.65 | 26.03 | 3,328,019 | -0.54(-2.03%) |
Sep 22, 2022 | 26.38 | 26.72 | 26.13 | 26.57 | 3,801,053 | +0.19(+0.74%) |
Sep 21, 2022 | 27.08 | 27.33 | 26.37 | 26.37 | 3,531,433 | -0.42(-1.56%) |
Sep 20, 2022 | 27.01 | 27.11 | 26.52 | 26.79 | 2,785,707 | -0.40(-1.47%) |
Sep 19, 2022 | 26.70 | 27.20 | 26.56 | 27.19 | 3,817,539 | +0.43(+1.60%) |
Sep 16, 2022 | 26.74 | 27.02 | 26.68 | 26.76 | 5,913,908 | -0.12(-0.45%) |
Sep 15, 2022 | 27.53 | 27.53 | 26.79 | 26.88 | 6,830,715 | -0.84(-3.01%) |
Sep 14, 2022 | 27.60 | 27.89 | 27.56 | 27.72 | 2,980,705 | +0.12(+0.44%) |
Sep 13, 2022 | 28.12 | 28.24 | 27.46 | 27.60 | 2,578,994 | -0.79(-2.78%) |
Sep 12, 2022 | 28.33 | 28.62 | 28.21 | 28.39 | 3,209,518 | +0.11(+0.39%) |
Sep 09, 2022 | 28.26 | 28.53 | 28.10 | 28.27 | 2,519,198 | +0.20(+0.73%) |
Sep 08, 2022 | 28.13 | 28.25 | 27.92 | 28.07 | 2,540,724 | -0.19(-0.66%) |
Sep 07, 2022 | 27.62 | 28.26 | 27.57 | 28.26 | 2,332,717 | +0.85(+3.12%) |
Sep 06, 2022 | 27.49 | 27.83 | 27.36 | 27.40 | 2,864,066 | -0.03(-0.10%) |
Sep 02, 2022 | 27.68 | 27.98 | 27.34 | 27.43 | 2,339,704 | -0.17(-0.61%) |
Sep 01, 2022 | 27.36 | 27.71 | 27.24 | 27.60 | 2,621,766 | +0.20(+0.75%) |
Aug 31, 2022 | 27.61 | 27.69 | 27.37 | 27.39 | 2,359,329 | -0.21(-0.77%) |
Aug 30, 2022 | 28.16 | 28.22 | 27.53 | 27.61 | 3,147,344 | -0.56(-1.98%) |
Aug 29, 2022 | 27.88 | 28.39 | 27.68 | 28.16 | 3,508,359 | +0.15(+0.53%) |
Aug 26, 2022 | 28.53 | 28.60 | 27.94 | 28.01 | 4,918,637 | -0.51(-1.79%) |
Aug 25, 2022 | 28.82 | 28.83 | 28.52 | 28.53 | 3,372,051 | -0.19(-0.68%) |
Aug 24, 2022 | 28.51 | 28.81 | 28.41 | 28.72 | 2,067,503 | +0.16(+0.55%) |
Aug 23, 2022 | 29.07 | 29.07 | 28.45 | 28.56 | 2,128,011 | -0.41(-1.41%) |
Aug 22, 2022 | 29.14 | 29.23 | 28.86 | 28.97 | 2,394,142 | -0.31(-1.05%) |
Aug 19, 2022 | 29.46 | 29.58 | 29.20 | 29.28 | 2,648,578 | -0.16(-0.54%) |
Aug 18, 2022 | 29.49 | 29.57 | 29.24 | 29.43 | 2,671,155 | +0.02(+0.06%) |
Aug 17, 2022 | 29.29 | 29.47 | 29.10 | 29.42 | 3,105,042 | +0.10(+0.35%) |
Aug 16, 2022 | 29.12 | 29.36 | 28.99 | 29.31 | 3,060,914 | +0.20(+0.70%) |
Aug 15, 2022 | 28.94 | 29.14 | 28.69 | 29.11 | 2,358,103 | +0.20(+0.71%) |
Aug 12, 2022 | 28.42 | 28.92 | 28.40 | 28.91 | 2,801,587 | +0.67(+2.37%) |
Aug 11, 2022 | 28.28 | 28.53 | 28.14 | 28.24 | 4,168,585 | -0.01(-0.03%) |
Aug 10, 2022 | 28.28 | 28.50 | 28.09 | 28.25 | 3,277,135 | +0.08(+0.30%) |
Aug 09, 2022 | 27.90 | 28.33 | 27.89 | 28.16 | 3,343,669 | +0.41(+1.47%) |
Aug 08, 2022 | 27.54 | 27.90 | 27.54 | 27.75 | 5,031,190 | +0.40(+1.46%) |
Aug 05, 2022 | 27.63 | 27.67 | 27.06 | 27.36 | 3,276,151 | -0.35(-1.27%) |
Aug 04, 2022 | 28.19 | 28.19 | 27.65 | 27.71 | 5,092,507 | -0.39(-1.39%) |
Aug 03, 2022 | 27.66 | 28.18 | 26.90 | 28.10 | 4,737,858 | +0.16(+0.56%) |
Aug 02, 2022 | 28.34 | 28.38 | 27.91 | 27.94 | 5,833,570 | -0.22(-0.79%) |
Aug 01, 2022 | 28.19 | 28.38 | 27.88 | 28.16 | 3,809,362 | -0.06(-0.20%) |
Jul 29, 2022 | 27.73 | 28.27 | 27.73 | 28.22 | 9,054,151 | +0.44(+1.57%) |
Jul 28, 2022 | 27.29 | 27.82 | 27.12 | 27.78 | 2,841,430 | +0.79(+2.94%) |
Jul 27, 2022 | 26.93 | 27.10 | 26.77 | 26.99 | 3,930,476 | +0.10(+0.38%) |
Jul 26, 2022 | 26.80 | 27.03 | 26.73 | 26.89 | 4,074,839 | +0.16(+0.59%) |
Jul 25, 2022 | 26.19 | 26.73 | 26.08 | 26.73 | 4,704,047 | +0.54(+2.07%) |
Jul 22, 2022 | 25.99 | 26.29 | 25.95 | 26.19 | 4,299,865 | +0.32(+1.25%) |
Jul 21, 2022 | 25.97 | 26.01 | 25.66 | 25.87 | 4,768,658 | -0.18(-0.71%) |
Jul 20, 2022 | 26.23 | 26.43 | 25.80 | 26.05 | 5,523,374 | -0.19(-0.74%) |
Jul 19, 2022 | 26.30 | 26.45 | 26.22 | 26.24 | 4,430,036 | +0.10(+0.39%) |
Jul 18, 2022 | 26.45 | 26.57 | 26.11 | 26.14 | 6,560,544 | -0.36(-1.36%) |
Jul 15, 2022 | 26.63 | 26.68 | 26.16 | 26.50 | 3,798,251 | +0.06(+0.24%) |
Jul 14, 2022 | 25.91 | 26.49 | 25.82 | 26.44 | 4,531,683 | +0.09(+0.35%) |
Jul 13, 2022 | 26.16 | 26.55 | 26.02 | 26.34 | 2,720,553 | -0.06(-0.24%) |
Jul 12, 2022 | 26.32 | 26.78 | 26.26 | 26.41 | 2,871,039 | -0.11(-0.42%) |
Jul 11, 2022 | 26.11 | 26.54 | 26.11 | 26.52 | 2,750,638 | +0.30(+1.16%) |
Jul 08, 2022 | 26.28 | 26.37 | 26.07 | 26.22 | 5,067,586 | -0.03(-0.11%) |
Jul 07, 2022 | 26.83 | 26.99 | 26.22 | 26.24 | 6,249,737 | -0.52(-1.96%) |
Jul 06, 2022 | 26.42 | 27.04 | 26.34 | 26.77 | 3,405,509 | +0.48(+1.82%) |
Jul 05, 2022 | 27.53 | 27.59 | 26.03 | 26.29 | 5,179,432 | -1.38(-4.99%) |
Jul 01, 2022 | 27.26 | 27.73 | 27.04 | 27.67 | 4,433,498 | +0.52(+1.90%) |
Jun 30, 2022 | 26.94 | 27.45 | 26.85 | 27.15 | 4,250,016 | +0.03(+0.10%) |
Jun 29, 2022 | 27.08 | 27.27 | 26.99 | 27.13 | 3,652,098 | +0.10(+0.37%) |
Jun 28, 2022 | 27.03 | 27.41 | 26.92 | 27.03 | 4,125,704 | +0.18(+0.65%) |
Jun 27, 2022 | 26.26 | 26.87 | 26.13 | 26.85 | 5,935,748 | +0.50(+1.89%) |
Jun 24, 2022 | 25.76 | 26.48 | 25.65 | 26.35 | 5,775,842 | +0.75(+2.91%) |
Jun 23, 2022 | 25.31 | 25.64 | 25.27 | 25.61 | 3,847,553 | +0.39(+1.53%) |
Jun 22, 2022 | 24.66 | 25.31 | 24.66 | 25.22 | 4,058,889 | +0.38(+1.52%) |
Jun 21, 2022 | 24.69 | 25.04 | 24.55 | 24.84 | 7,436,880 | +0.29(+1.20%) |
Jun 17, 2022 | 25.04 | 25.23 | 24.28 | 24.55 | 9,440,033 | -0.47(-1.88%) |
Jun 16, 2022 | 25.10 | 25.16 | 24.77 | 25.02 | 4,776,134 | -0.51(-1.98%) |
Jun 15, 2022 | 25.60 | 25.94 | 25.23 | 25.52 | 5,721,321 | +0.11(+0.43%) |
Jun 14, 2022 | 26.31 | 26.38 | 25.13 | 25.41 | 7,482,769 | -0.87(-3.29%) |
Jun 13, 2022 | 27.34 | 27.40 | 26.12 | 26.28 | 7,861,993 | -1.39(-5.02%) |
Jun 10, 2022 | 27.52 | 28.01 | 27.40 | 27.67 | 3,537,547 | -0.17(-0.60%) |
Jun 09, 2022 | 28.56 | 28.65 | 27.83 | 27.84 | 2,640,602 | -0.74(-2.58%) |
Jun 08, 2022 | 29.11 | 29.11 | 28.54 | 28.57 | 4,907,779 | -0.68(-2.33%) |
Jun 07, 2022 | 29.22 | 29.35 | 28.90 | 29.25 | 2,860,399 | +0.01(+0.03%) |
Jun 06, 2022 | 29.18 | 29.54 | 29.12 | 29.24 | 3,866,435 | +0.31(+1.08%) |
Jun 03, 2022 | 28.84 | 29.12 | 28.78 | 28.93 | 2,363,723 | +0.01(+0.03%) |
Jun 02, 2022 | 28.98 | 28.98 | 28.31 | 28.92 | 1,998,693 | +0.06(+0.22%) |