Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 08, 2023 | 27.27 | 27.32 | 26.81 | 26.95 | 32,616,940 | -0.09(-0.35%) |
May 05, 2023 | 26.34 | 27.15 | 26.21 | 27.04 | 37,185,908 | +1.02(+3.94%) |
May 04, 2023 | 26.21 | 26.28 | 25.58 | 26.02 | 30,035,240 | +0.08(+0.29%) |
May 03, 2023 | 25.79 | 26.12 | 25.64 | 25.94 | 18,455,350 | +0.24(+0.95%) |
May 02, 2023 | 26.25 | 26.32 | 25.58 | 25.70 | 24,405,676 | -0.67(-2.53%) |
May 01, 2023 | 26.53 | 26.66 | 26.25 | 26.37 | 10,873,557 | -0.22(-0.81%) |
Apr 28, 2023 | 26.19 | 26.64 | 26.08 | 26.58 | 24,704,240 | +0.25(+0.96%) |
Apr 27, 2023 | 26.08 | 26.34 | 25.96 | 26.33 | 22,985,286 | +0.53(+2.04%) |
Apr 26, 2023 | 26.02 | 26.10 | 25.77 | 25.80 | 29,410,858 | -0.16(-0.62%) |
Apr 25, 2023 | 26.06 | 26.11 | 25.79 | 25.96 | 27,165,914 | -0.38(-1.43%) |
Apr 24, 2023 | 26.15 | 26.47 | 25.95 | 26.34 | 21,603,460 | +0.29(+1.12%) |
Apr 21, 2023 | 26.26 | 26.26 | 25.82 | 26.05 | 18,192,340 | -0.27(-1.04%) |
Apr 20, 2023 | 26.16 | 26.57 | 26.14 | 26.32 | 24,733,672 | +0.21(+0.79%) |
Apr 19, 2023 | 26.61 | 26.61 | 26.06 | 26.11 | 37,386,616 | -1.17(-4.27%) |
Apr 18, 2023 | 27.01 | 27.39 | 26.92 | 27.28 | 23,800,322 | -0.19(-0.68%) |
Apr 17, 2023 | 27.61 | 27.66 | 27.28 | 27.47 | 18,191,394 | -0.14(-0.51%) |
Apr 14, 2023 | 27.00 | 27.66 | 26.97 | 27.61 | 29,051,174 | +0.04(+0.14%) |
Apr 13, 2023 | 27.56 | 27.88 | 27.51 | 27.57 | 22,540,698 | -0.07(-0.24%) |
Apr 12, 2023 | 27.63 | 28.08 | 27.43 | 27.63 | 38,029,576 | +0.55(+2.05%) |
Apr 11, 2023 | 26.69 | 27.21 | 26.64 | 27.08 | 38,706,488 | +1.36(+5.30%) |
Apr 10, 2023 | 25.62 | 25.74 | 25.55 | 25.72 | 17,077,502 | +0.24(+0.96%) |
Apr 06, 2023 | 25.59 | 25.59 | 25.32 | 25.47 | 22,389,488 | -0.11(-0.44%) |
Apr 05, 2023 | 25.71 | 25.84 | 25.28 | 25.59 | 25,327,430 | -0.10(-0.40%) |
Apr 04, 2023 | 25.88 | 26.04 | 25.56 | 25.69 | 23,117,748 | +0.03(+0.11%) |
Apr 03, 2023 | 25.43 | 25.69 | 25.43 | 25.66 | 20,735,724 | -0.08(-0.33%) |
Mar 31, 2023 | 26.15 | 26.23 | 25.56 | 25.74 | 40,383,232 | -0.27(-1.05%) |
Mar 30, 2023 | 26.14 | 26.16 | 25.47 | 26.02 | 43,385,592 | +0.62(+2.44%) |
Mar 29, 2023 | 25.17 | 25.56 | 24.91 | 25.40 | 32,313,850 | +0.31(+1.24%) |
Mar 28, 2023 | 24.85 | 25.27 | 24.82 | 25.09 | 26,630,370 | +0.56(+2.30%) |
Mar 27, 2023 | 24.34 | 24.58 | 24.24 | 24.52 | 23,156,692 | +0.39(+1.60%) |
Mar 24, 2023 | 23.72 | 24.28 | 23.58 | 24.14 | 28,645,710 | +0.39(+1.62%) |
Mar 23, 2023 | 24.70 | 24.78 | 23.51 | 23.75 | 40,554,968 | -0.79(-3.22%) |
Mar 22, 2023 | 24.55 | 25.09 | 24.38 | 24.54 | 31,917,336 | -0.14(-0.57%) |
Mar 21, 2023 | 24.79 | 24.83 | 24.59 | 24.68 | 25,860,202 | +0.06(+0.23%) |
Mar 20, 2023 | 24.82 | 24.90 | 24.54 | 24.63 | 22,087,910 | -0.18(-0.72%) |
Mar 17, 2023 | 24.93 | 24.95 | 24.58 | 24.80 | 23,123,740 | -0.44(-1.75%) |
Mar 16, 2023 | 24.78 | 25.28 | 24.63 | 25.25 | 33,424,108 | +0.52(+2.09%) |
Mar 15, 2023 | 24.46 | 24.84 | 24.18 | 24.73 | 34,005,024 | -0.33(-1.31%) |
Mar 14, 2023 | 25.35 | 25.49 | 24.93 | 25.06 | 19,419,198 | +0.05(+0.19%) |
Mar 13, 2023 | 24.98 | 25.50 | 24.83 | 25.01 | 39,452,104 | -0.39(-1.55%) |
Mar 10, 2023 | 25.59 | 25.98 | 25.27 | 25.41 | 41,699,012 | -0.65(-2.49%) |
Mar 09, 2023 | 26.51 | 26.64 | 25.99 | 26.06 | 31,795,926 | -0.45(-1.70%) |
Mar 08, 2023 | 26.21 | 26.72 | 26.21 | 26.51 | 33,158,952 | +0.80(+3.11%) |
Mar 07, 2023 | 25.90 | 25.95 | 25.47 | 25.71 | 23,660,040 | -0.32(-1.23%) |
Mar 06, 2023 | 25.43 | 26.10 | 25.38 | 26.03 | 25,111,474 | +0.40(+1.58%) |
Mar 03, 2023 | 25.51 | 25.74 | 25.49 | 25.62 | 23,012,046 | +0.18(+0.70%) |
Mar 02, 2023 | 25.63 | 25.85 | 25.41 | 25.44 | 25,265,582 | -0.40(-1.56%) |
Mar 01, 2023 | 25.67 | 25.87 | 25.36 | 25.85 | 28,747,812 | +0.21(+0.81%) |
Feb 28, 2023 | 26.03 | 26.05 | 25.60 | 25.64 | 27,481,138 | -0.35(-1.34%) |
Feb 27, 2023 | 26.02 | 26.31 | 25.87 | 25.99 | 38,411,364 | -0.05(-0.18%) |
Feb 24, 2023 | 26.27 | 26.32 | 25.87 | 26.04 | 26,273,658 | -0.81(-3.01%) |
Feb 23, 2023 | 27.08 | 27.19 | 26.50 | 26.84 | 18,890,376 | +0.33(+1.24%) |
Feb 22, 2023 | 26.53 | 26.73 | 26.23 | 26.52 | 31,014,604 | -0.01(-0.04%) |
Feb 21, 2023 | 26.73 | 27.15 | 26.44 | 26.53 | 16,853,598 | -0.45(-1.67%) |
Feb 17, 2023 | 26.83 | 27.20 | 26.71 | 26.98 | 23,004,328 | +0.05(+0.17%) |
Feb 16, 2023 | 26.53 | 27.07 | 26.39 | 26.93 | 26,324,652 | +0.10(+0.39%) |
Feb 15, 2023 | 26.71 | 27.01 | 26.52 | 26.83 | 24,068,996 | +0.21(+0.78%) |
Feb 14, 2023 | 26.84 | 27.15 | 26.36 | 26.62 | 27,380,158 | -0.23(-0.84%) |
Feb 13, 2023 | 26.54 | 26.97 | 26.50 | 26.84 | 19,070,868 | +0.42(+1.60%) |
Feb 10, 2023 | 26.27 | 26.52 | 26.10 | 26.42 | 19,324,630 | +0.27(+1.04%) |
Feb 09, 2023 | 26.62 | 26.68 | 26.07 | 26.15 | 19,849,002 | -0.70(-2.59%) |
Feb 08, 2023 | 26.60 | 27.03 | 26.34 | 26.84 | 16,290,215 | +0.43(+1.64%) |
Feb 07, 2023 | 26.65 | 26.80 | 26.19 | 26.41 | 23,934,742 | -0.39(-1.47%) |
Feb 06, 2023 | 26.42 | 26.85 | 26.23 | 26.81 | 18,687,922 | -0.10(-0.38%) |
Feb 03, 2023 | 27.34 | 27.63 | 26.70 | 26.91 | 27,466,392 | -0.79(-2.85%) |
Feb 02, 2023 | 28.62 | 28.64 | 27.57 | 27.70 | 38,441,720 | -0.50(-1.77%) |
Feb 01, 2023 | 28.15 | 28.34 | 27.52 | 28.20 | 20,234,804 | -0.33(-1.15%) |
Jan 31, 2023 | 28.37 | 28.53 | 28.20 | 28.53 | 21,846,642 | +0.65(+2.33%) |
Jan 30, 2023 | 28.10 | 28.22 | 27.83 | 27.88 | 13,358,596 | -0.16(-0.57%) |
Jan 27, 2023 | 28.37 | 28.42 | 27.94 | 28.04 | 18,109,522 | -0.72(-2.52%) |
Jan 26, 2023 | 28.63 | 28.77 | 28.36 | 28.76 | 34,367,412 | +0.10(+0.36%) |
Jan 25, 2023 | 27.97 | 28.69 | 27.87 | 28.66 | 19,682,766 | +0.71(+2.56%) |
Jan 24, 2023 | 27.75 | 28.04 | 27.55 | 27.95 | 17,215,026 | +0.51(+1.85%) |
Jan 23, 2023 | 27.42 | 27.85 | 27.30 | 27.44 | 16,977,364 | +0.00(+0.00%) |
Jan 20, 2023 | 27.37 | 27.62 | 27.27 | 27.44 | 18,318,822 | -0.32(-1.15%) |
Jan 19, 2023 | 27.54 | 27.93 | 27.19 | 27.76 | 31,084,916 | +0.14(+0.51%) |
Jan 18, 2023 | 28.33 | 28.41 | 27.61 | 27.62 | 24,469,788 | -0.22(-0.78%) |
Jan 17, 2023 | 27.46 | 27.89 | 27.41 | 27.83 | 20,943,972 | +0.08(+0.30%) |
Jan 13, 2023 | 27.57 | 27.90 | 27.55 | 27.75 | 16,012,284 | -0.21(-0.74%) |
Jan 12, 2023 | 27.63 | 28.26 | 27.23 | 27.95 | 26,646,800 | +0.24(+0.85%) |
Jan 11, 2023 | 27.29 | 27.74 | 27.14 | 27.72 | 26,594,636 | +0.62(+2.29%) |
Jan 10, 2023 | 26.74 | 27.26 | 26.52 | 27.10 | 23,204,320 | +0.69(+2.60%) |
Jan 09, 2023 | 26.18 | 26.74 | 26.06 | 26.41 | 30,413,942 | -0.20(-0.74%) |
Jan 06, 2023 | 26.24 | 26.63 | 25.96 | 26.61 | 28,067,602 | +0.99(+3.85%) |
Jan 05, 2023 | 25.02 | 25.71 | 24.99 | 25.62 | 34,513,528 | +0.86(+3.46%) |
Jan 04, 2023 | 24.36 | 24.84 | 24.20 | 24.77 | 31,744,224 | +0.42(+1.74%) |
Jan 03, 2023 | 25.11 | 25.33 | 24.27 | 24.34 | 49,197,772 | -1.96(-7.44%) |
Dec 30, 2022 | 26.28 | 26.70 | 26.00 | 26.30 | 13,646,481 | -0.18(-0.67%) |
Dec 29, 2022 | 27.10 | 27.19 | 26.32 | 26.48 | 25,299,518 | -0.24(-0.91%) |
Dec 28, 2022 | 26.62 | 26.92 | 26.36 | 26.72 | 28,885,928 | +0.55(+2.12%) |
Dec 27, 2022 | 26.11 | 26.37 | 25.97 | 26.17 | 22,048,284 | -0.90(-3.33%) |
Dec 23, 2022 | 26.99 | 27.34 | 26.91 | 27.07 | 19,657,138 | +0.55(+2.06%) |
Dec 22, 2022 | 26.51 | 26.69 | 26.17 | 26.53 | 20,175,472 | +0.19(+0.71%) |
Dec 21, 2022 | 26.21 | 26.36 | 26.00 | 26.34 | 21,152,458 | +0.20(+0.76%) |
Dec 20, 2022 | 26.00 | 26.48 | 25.95 | 26.14 | 28,711,910 | +0.96(+3.81%) |
Dec 19, 2022 | 24.81 | 25.30 | 24.68 | 25.18 | 20,209,974 | +0.54(+2.17%) |
Dec 16, 2022 | 24.79 | 24.93 | 24.58 | 24.64 | 25,424,980 | -0.14(-0.57%) |
Dec 15, 2022 | 24.94 | 25.30 | 24.61 | 24.79 | 31,539,054 | -0.10(-0.42%) |
Dec 14, 2022 | 24.50 | 25.10 | 24.23 | 24.89 | 53,629,024 | -0.03(-0.11%) |
Dec 13, 2022 | 25.74 | 25.88 | 24.73 | 24.92 | 47,380,456 | -0.56(-2.21%) |
Dec 12, 2022 | 25.44 | 25.56 | 24.84 | 25.48 | 43,974,608 | -0.72(-2.74%) |
Dec 09, 2022 | 26.17 | 26.52 | 26.11 | 26.20 | 21,924,296 | -0.03(-0.10%) |
Dec 08, 2022 | 26.72 | 26.85 | 26.14 | 26.22 | 25,824,808 | -0.48(-1.80%) |
Dec 07, 2022 | 26.90 | 27.06 | 26.56 | 26.70 | 29,225,158 | -0.18(-0.68%) |
Dec 06, 2022 | 26.72 | 27.05 | 26.48 | 26.89 | 26,582,906 | +0.42(+1.59%) |
Dec 05, 2022 | 26.98 | 27.12 | 26.41 | 26.47 | 25,325,746 | -0.94(-3.42%) |
Dec 02, 2022 | 27.67 | 28.00 | 27.35 | 27.40 | 32,980,956 | +0.09(+0.32%) |
Dec 01, 2022 | 27.54 | 27.68 | 27.11 | 27.32 | 26,121,982 | -0.23(-0.83%) |
Nov 30, 2022 | 27.01 | 27.63 | 26.72 | 27.54 | 44,881,468 | +0.78(+2.91%) |
Nov 29, 2022 | 26.56 | 27.14 | 26.55 | 26.77 | 28,473,096 | +0.82(+3.17%) |
Nov 28, 2022 | 25.79 | 26.05 | 25.72 | 25.94 | 23,354,842 | +0.06(+0.24%) |
Nov 25, 2022 | 26.28 | 26.41 | 25.66 | 25.88 | 23,597,156 | -0.02(-0.07%) |
Nov 23, 2022 | 25.60 | 25.97 | 25.45 | 25.90 | 31,718,614 | +0.11(+0.44%) |
Nov 22, 2022 | 26.16 | 26.17 | 25.48 | 25.79 | 40,527,772 | -0.57(-2.16%) |
Nov 21, 2022 | 26.18 | 26.42 | 25.59 | 26.35 | 26,359,146 | +0.57(+2.21%) |
Nov 18, 2022 | 26.25 | 26.27 | 25.66 | 25.79 | 40,427,024 | -0.01(-0.03%) |
Nov 17, 2022 | 25.13 | 25.90 | 25.05 | 25.79 | 58,985,048 | -0.22(-0.84%) |
Nov 16, 2022 | 26.74 | 26.97 | 25.85 | 26.01 | 37,228,152 | -1.04(-3.85%) |
Nov 15, 2022 | 27.75 | 27.88 | 26.93 | 27.05 | 23,281,908 | +0.10(+0.36%) |
Nov 14, 2022 | 26.77 | 27.59 | 26.63 | 26.96 | 39,904,004 | +0.15(+0.56%) |
Nov 11, 2022 | 26.35 | 27.30 | 26.32 | 26.81 | 46,655,000 | +0.90(+3.48%) |
Nov 10, 2022 | 26.51 | 26.53 | 23.44 | 25.91 | 83,274,240 | -1.81(-6.53%) |
Nov 09, 2022 | 28.35 | 28.67 | 27.56 | 27.72 | 37,226,524 | -0.87(-3.03%) |
Nov 08, 2022 | 28.45 | 28.94 | 28.28 | 28.59 | 35,189,564 | +0.27(+0.96%) |
Nov 07, 2022 | 29.41 | 29.53 | 28.24 | 28.31 | 36,913,180 | -1.32(-4.46%) |
Nov 04, 2022 | 30.05 | 30.27 | 29.58 | 29.64 | 52,922,044 | +0.72(+2.48%) |
Nov 03, 2022 | 28.18 | 29.13 | 28.12 | 28.92 | 40,958,836 | +0.77(+2.74%) |
Nov 02, 2022 | 28.75 | 28.04 | 28.15 | 37,140,644 | -0.86(-2.96%) | |
Nov 01, 2022 | 28.62 | 29.48 | 28.22 | 29.01 | 65,297,596 | +0.42(+1.47%) |
Oct 31, 2022 | 27.02 | 28.63 | 27.02 | 28.59 | 74,452,864 | +1.07(+3.88%) |
Oct 28, 2022 | 27.26 | 27.52 | 27.09 | 27.52 | 32,206,364 | -0.16(-0.57%) |
Oct 27, 2022 | 27.15 | 28.38 | 27.12 | 27.68 | 34,531,748 | +0.81(+3.03%) |
Oct 26, 2022 | 27.13 | 27.54 | 26.81 | 26.86 | 35,034,440 | -0.65(-2.35%) |
Oct 25, 2022 | 27.58 | 28.08 | 27.46 | 27.51 | 26,528,642 | -0.47(-1.69%) |
Oct 24, 2022 | 28.78 | 28.80 | 27.88 | 27.98 | 44,833,792 | -1.85(-6.19%) |
Oct 21, 2022 | 28.66 | 30.08 | 28.53 | 29.83 | 41,845,460 | +1.08(+3.74%) |
Oct 20, 2022 | 28.48 | 28.91 | 28.42 | 28.75 | 25,017,118 | +0.51(+1.80%) |
Oct 19, 2022 | 27.87 | 28.28 | 27.83 | 28.24 | 23,517,708 | +0.16(+0.56%) |
Oct 18, 2022 | 27.96 | 28.10 | 27.48 | 28.09 | 24,103,870 | +0.73(+2.69%) |
Oct 17, 2022 | 27.24 | 27.74 | 27.22 | 27.35 | 22,035,584 | +0.57(+2.12%) |
Oct 14, 2022 | 27.68 | 27.69 | 26.70 | 26.78 | 29,735,964 | -0.85(-3.07%) |
Oct 13, 2022 | 26.93 | 28.13 | 26.88 | 27.63 | 41,304,028 | +0.18(+0.67%) |
Oct 12, 2022 | 27.51 | 27.62 | 27.26 | 27.45 | 20,479,802 | -0.25(-0.92%) |
Oct 11, 2022 | 28.15 | 28.34 | 27.54 | 27.70 | 23,983,630 | -0.69(-2.43%) |
Oct 10, 2022 | 28.59 | 28.71 | 28.19 | 28.39 | 15,292,797 | -0.01(-0.03%) |
Oct 07, 2022 | 28.57 | 28.80 | 28.21 | 28.40 | 27,110,144 | -0.35(-1.22%) |
Oct 06, 2022 | 28.69 | 29.02 | 28.62 | 28.75 | 20,767,012 | +0.04(+0.12%) |
Oct 05, 2022 | 28.32 | 28.97 | 28.18 | 28.72 | 28,088,162 | +0.12(+0.43%) |
Oct 04, 2022 | 29.02 | 29.05 | 28.20 | 28.59 | 40,479,440 | +0.11(+0.40%) |
Oct 03, 2022 | 27.58 | 28.59 | 27.46 | 28.48 | 58,242,416 | +2.55(+9.85%) |
Sep 30, 2022 | 25.16 | 26.25 | 25.13 | 25.93 | 38,512,284 | +0.58(+2.28%) |
Sep 29, 2022 | 25.12 | 25.41 | 24.77 | 25.35 | 32,603,474 | -0.30(-1.16%) |
Sep 28, 2022 | 25.65 | 25.85 | 25.37 | 25.65 | 30,353,280 | +0.12(+0.48%) |
Sep 27, 2022 | 25.88 | 26.11 | 25.39 | 25.52 | 29,007,310 | -0.10(-0.41%) |
Sep 26, 2022 | 26.21 | 26.42 | 25.44 | 25.63 | 38,675,812 | -1.27(-4.72%) |
Sep 23, 2022 | 27.25 | 27.28 | 26.54 | 26.90 | 39,339,620 | -1.28(-4.53%) |
Sep 22, 2022 | 27.51 | 28.28 | 27.27 | 28.17 | 27,326,912 | +0.84(+3.07%) |
Sep 21, 2022 | 27.64 | 27.95 | 27.11 | 27.33 | 29,939,500 | -0.24(-0.86%) |
Sep 20, 2022 | 27.17 | 27.68 | 27.04 | 27.57 | 30,210,280 | +0.21(+0.77%) |
Sep 19, 2022 | 26.00 | 27.44 | 25.95 | 27.36 | 28,439,044 | +1.11(+4.23%) |
Sep 16, 2022 | 25.99 | 26.33 | 25.84 | 26.25 | 26,893,530 | -0.29(-1.09%) |
Sep 15, 2022 | 26.72 | 26.95 | 26.40 | 26.54 | 18,870,434 | -0.46(-1.69%) |
Sep 14, 2022 | 26.98 | 27.25 | 26.84 | 26.99 | 17,688,332 | +0.03(+0.10%) |
Sep 13, 2022 | 27.28 | 27.68 | 26.89 | 26.97 | 31,464,360 | -1.17(-4.17%) |
Sep 12, 2022 | 28.05 | 28.24 | 27.89 | 28.14 | 23,129,158 | +0.59(+2.13%) |
Sep 09, 2022 | 27.08 | 27.61 | 27.05 | 27.55 | 31,658,058 | +0.87(+3.25%) |
Sep 08, 2022 | 26.63 | 26.92 | 26.24 | 26.69 | 37,901,480 | -0.03(-0.10%) |
Sep 07, 2022 | 26.23 | 26.93 | 25.91 | 26.71 | 33,034,000 | +0.25(+0.93%) |
Sep 06, 2022 | 26.82 | 26.85 | 26.31 | 26.47 | 30,888,666 | -0.54(-2.01%) |
Sep 02, 2022 | 27.09 | 27.44 | 26.85 | 27.01 | 31,185,218 | +0.36(+1.35%) |
Sep 01, 2022 | 26.77 | 26.78 | 26.14 | 26.65 | 51,331,708 | -0.05(-0.20%) |
Aug 31, 2022 | 26.86 | 27.28 | 26.67 | 26.70 | 29,797,896 | -0.61(-2.24%) |
Aug 30, 2022 | 28.18 | 28.21 | 27.21 | 27.32 | 28,663,176 | -0.94(-3.31%) |
Aug 29, 2022 | 27.96 | 28.63 | 27.96 | 28.25 | 28,105,026 | +0.24(+0.87%) |
Aug 26, 2022 | 28.24 | 28.43 | 27.75 | 28.01 | 25,675,858 | -0.18(-0.62%) |
Aug 25, 2022 | 28.11 | 28.24 | 27.89 | 28.18 | 16,924,498 | +0.13(+0.47%) |
Aug 24, 2022 | 27.96 | 28.38 | 27.91 | 28.05 | 17,627,530 | -0.04(-0.12%) |
Aug 23, 2022 | 27.43 | 28.14 | 27.43 | 28.09 | 34,604,748 | +0.99(+3.65%) |
Aug 22, 2022 | 26.92 | 27.27 | 26.74 | 27.10 | 29,720,572 | -0.18(-0.64%) |
Aug 19, 2022 | 27.45 | 27.48 | 27.06 | 27.27 | 26,920,130 | -0.60(-2.17%) |
Aug 18, 2022 | 27.95 | 28.01 | 27.54 | 27.88 | 18,504,104 | +0.08(+0.28%) |
Aug 17, 2022 | 27.42 | 28.02 | 27.36 | 27.80 | 21,677,310 | -0.11(-0.41%) |
Aug 16, 2022 | 27.83 | 28.00 | 27.65 | 27.91 | 19,863,304 | -0.10(-0.37%) |
Aug 15, 2022 | 27.51 | 28.11 | 27.44 | 28.02 | 16,419,670 | +0.03(+0.09%) |
Aug 12, 2022 | 27.36 | 28.07 | 27.31 | 27.99 | 28,872,424 | +1.00(+3.70%) |
Aug 11, 2022 | 27.67 | 27.79 | 26.86 | 26.99 | 29,745,516 | -0.49(-1.78%) |
Aug 10, 2022 | 27.58 | 27.69 | 27.26 | 27.48 | 28,850,544 | +0.60(+2.25%) |
Aug 09, 2022 | 26.99 | 27.12 | 26.62 | 26.88 | 20,255,894 | +0.04(+0.16%) |
Aug 08, 2022 | 26.63 | 26.92 | 26.49 | 26.84 | 40,182,884 | +0.81(+3.09%) |
Aug 05, 2022 | 25.38 | 26.15 | 25.35 | 26.03 | 24,498,196 | +0.38(+1.50%) |
Aug 04, 2022 | 25.34 | 25.78 | 25.26 | 25.65 | 30,319,344 | +0.71(+2.84%) |
Aug 03, 2022 | 24.90 | 25.06 | 24.56 | 24.94 | 21,458,604 | +0.03(+0.11%) |
Aug 02, 2022 | 24.94 | 25.17 | 24.65 | 24.91 | 24,454,308 | -0.18(-0.70%) |
Aug 01, 2022 | 25.16 | 25.57 | 24.88 | 25.09 | 27,759,390 | -0.31(-1.21%) |
Jul 29, 2022 | 25.14 | 25.61 | 25.09 | 25.39 | 26,657,302 | +0.17(+0.66%) |
Jul 28, 2022 | 24.95 | 25.27 | 24.51 | 25.23 | 36,267,164 | +0.71(+2.89%) |
Jul 27, 2022 | 23.97 | 24.55 | 23.83 | 24.52 | 34,120,620 | +0.83(+3.51%) |
Jul 26, 2022 | 23.77 | 23.99 | 23.50 | 23.69 | 16,856,674 | -0.01(-0.04%) |
Jul 25, 2022 | 23.30 | 23.77 | 23.22 | 23.69 | 24,053,810 | +0.90(+3.95%) |
Jul 22, 2022 | 23.13 | 23.20 | 22.64 | 22.79 | 25,998,114 | +0.03(+0.12%) |
Jul 21, 2022 | 22.45 | 22.79 | 22.34 | 22.77 | 21,583,790 | +0.03(+0.12%) |
Jul 20, 2022 | 22.97 | 23.06 | 22.60 | 22.74 | 24,888,882 | -0.24(-1.03%) |
Jul 19, 2022 | 22.86 | 23.17 | 22.81 | 22.98 | 15,579,936 | +0.26(+1.16%) |
Jul 18, 2022 | 23.00 | 23.28 | 22.62 | 22.71 | 23,321,826 | +0.03(+0.12%) |
Jul 15, 2022 | 22.36 | 22.76 | 22.12 | 22.69 | 18,358,332 | +0.31(+1.37%) |
Jul 14, 2022 | 22.39 | 22.51 | 22.06 | 22.38 | 29,401,022 | -0.59(-2.55%) |
Jul 13, 2022 | 22.78 | 23.37 | 22.75 | 22.97 | 25,296,104 | +0.10(+0.42%) |
Jul 12, 2022 | 22.71 | 23.08 | 22.68 | 22.87 | 25,498,596 | -0.27(-1.17%) |
Jul 11, 2022 | 23.42 | 23.48 | 23.06 | 23.14 | 26,212,698 | -0.95(-3.96%) |
Jul 08, 2022 | 24.16 | 24.20 | 23.83 | 24.10 | 16,537,832 | +0.20(+0.84%) |
Jul 07, 2022 | 23.63 | 24.07 | 23.62 | 23.90 | 26,245,196 | +0.82(+3.56%) |
Jul 06, 2022 | 23.18 | 23.24 | 22.60 | 23.07 | 28,050,320 | -0.05(-0.23%) |
Jul 05, 2022 | 22.98 | 23.16 | 22.68 | 23.13 | 38,481,364 | -0.56(-2.36%) |
Jul 01, 2022 | 23.45 | 23.79 | 23.13 | 23.69 | 25,055,854 | -0.28(-1.17%) |
Jun 30, 2022 | 23.77 | 24.26 | 23.66 | 23.97 | 35,543,548 | -0.34(-1.40%) |
Jun 29, 2022 | 24.50 | 24.57 | 24.03 | 24.31 | 25,535,588 | +0.11(+0.43%) |
Jun 28, 2022 | 24.83 | 24.95 | 24.01 | 24.20 | 24,096,046 | -0.21(-0.86%) |
Jun 27, 2022 | 24.05 | 24.61 | 24.00 | 24.41 | 29,041,460 | +0.61(+2.57%) |
Jun 24, 2022 | 23.71 | 24.11 | 23.46 | 23.80 | 31,813,078 | +0.05(+0.22%) |
Jun 23, 2022 | 24.38 | 24.42 | 23.58 | 23.75 | 30,699,776 | -0.53(-2.16%) |
Jun 22, 2022 | 24.00 | 24.69 | 23.89 | 24.27 | 28,593,796 | -0.13(-0.54%) |
Jun 21, 2022 | 24.62 | 24.77 | 24.32 | 24.40 | 23,251,344 | -0.03(-0.11%) |
Jun 17, 2022 | 24.65 | 24.78 | 24.16 | 24.43 | 37,817,864 | -0.31(-1.24%) |
Jun 16, 2022 | 24.89 | 25.13 | 24.30 | 24.74 | 37,862,860 | -1.15(-4.43%) |
Jun 15, 2022 | 25.50 | 26.12 | 25.16 | 25.88 | 33,616,444 | +0.68(+2.71%) |
Jun 14, 2022 | 25.44 | 25.53 | 24.95 | 25.20 | 33,329,418 | -0.19(-0.76%) |
Jun 13, 2022 | 25.73 | 25.87 | 25.09 | 25.39 | 50,618,764 | -1.32(-4.95%) |
Jun 10, 2022 | 26.56 | 26.92 | 26.46 | 26.71 | 40,625,968 | -0.83(-3.02%) |
Jun 09, 2022 | 27.76 | 28.07 | 27.48 | 27.54 | 39,319,408 | -0.47(-1.69%) |
Jun 08, 2022 | 28.61 | 28.77 | 27.93 | 28.02 | 40,733,668 | -0.64(-2.25%) |
Jun 07, 2022 | 28.46 | 28.80 | 28.28 | 28.66 | 39,131,588 | -0.48(-1.66%) |
Jun 06, 2022 | 29.64 | 29.70 | 29.03 | 29.15 | 22,186,742 | -0.31(-1.05%) |
Jun 03, 2022 | 29.36 | 29.57 | 29.21 | 29.46 | 30,509,606 | -0.25(-0.84%) |
Jun 02, 2022 | 29.62 | 29.79 | 29.26 | 29.71 | 32,965,486 | +0.37(+1.25%) |