Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 27.19 | 27.27 | 26.81 | 27.16 | 30,047,772 | -0.28(-1.03%) |
May 30, 2023 | 27.66 | 27.67 | 27.19 | 27.44 | 31,407,108 | -0.77(-2.74%) |
May 26, 2023 | 28.11 | 28.44 | 27.85 | 28.22 | 38,676,960 | +0.47(+1.70%) |
May 25, 2023 | 28.15 | 28.15 | 27.63 | 27.75 | 33,318,572 | -0.17(-0.61%) |
May 24, 2023 | 28.12 | 28.16 | 27.84 | 27.92 | 29,844,210 | -0.18(-0.64%) |
May 23, 2023 | 28.25 | 28.54 | 27.97 | 28.09 | 32,398,778 | -0.06(-0.20%) |
May 22, 2023 | 28.40 | 28.42 | 28.11 | 28.15 | 24,556,182 | -0.02(-0.07%) |
May 19, 2023 | 27.96 | 28.35 | 27.95 | 28.17 | 32,657,264 | -0.04(-0.13%) |
May 18, 2023 | 28.07 | 28.25 | 27.86 | 28.21 | 18,369,222 | -0.06(-0.20%) |
May 17, 2023 | 28.19 | 28.34 | 27.97 | 28.26 | 33,385,878 | +0.40(+1.42%) |
May 16, 2023 | 28.58 | 28.68 | 27.83 | 27.87 | 33,269,886 | -0.55(-1.92%) |
May 15, 2023 | 28.18 | 28.46 | 27.96 | 28.42 | 29,715,382 | +0.33(+1.17%) |
May 12, 2023 | 27.78 | 28.19 | 27.77 | 28.09 | 31,443,984 | +0.23(+0.81%) |
May 11, 2023 | 27.33 | 28.03 | 27.23 | 27.86 | 36,751,600 | +0.20(+0.72%) |
May 10, 2023 | 27.62 | 27.71 | 27.32 | 27.66 | 36,988,708 | +0.29(+1.07%) |
May 09, 2023 | 26.82 | 27.57 | 26.78 | 27.37 | 29,708,396 | +0.36(+1.33%) |
May 08, 2023 | 27.33 | 27.39 | 26.87 | 27.01 | 32,541,266 | -0.09(-0.35%) |
May 05, 2023 | 26.40 | 27.21 | 26.28 | 27.11 | 37,099,632 | +1.03(+3.94%) |
May 04, 2023 | 26.27 | 26.34 | 25.64 | 26.08 | 29,965,556 | +0.08(+0.29%) |
May 03, 2023 | 25.85 | 26.18 | 25.70 | 26.00 | 18,412,532 | +0.25(+0.95%) |
May 02, 2023 | 26.31 | 26.38 | 25.64 | 25.76 | 24,349,052 | -0.67(-2.53%) |
May 01, 2023 | 26.59 | 26.72 | 26.31 | 26.43 | 10,848,329 | -0.22(-0.81%) |
Apr 28, 2023 | 26.25 | 26.70 | 26.14 | 26.64 | 24,646,924 | +0.25(+0.96%) |
Apr 27, 2023 | 26.14 | 26.40 | 26.02 | 26.39 | 22,931,958 | +0.53(+2.04%) |
Apr 26, 2023 | 26.08 | 26.16 | 25.83 | 25.86 | 29,342,622 | -0.16(-0.62%) |
Apr 25, 2023 | 26.13 | 26.17 | 25.85 | 26.02 | 27,102,886 | -0.38(-1.43%) |
Apr 24, 2023 | 26.21 | 26.54 | 26.01 | 26.40 | 21,553,338 | +0.29(+1.12%) |
Apr 21, 2023 | 26.32 | 26.32 | 25.88 | 26.11 | 18,150,132 | -0.27(-1.04%) |
Apr 20, 2023 | 26.22 | 26.63 | 26.20 | 26.38 | 24,676,288 | +0.21(+0.79%) |
Apr 19, 2023 | 26.67 | 26.67 | 26.12 | 26.17 | 37,299,876 | -1.17(-4.27%) |
Apr 18, 2023 | 27.08 | 27.45 | 26.98 | 27.34 | 23,745,104 | -0.19(-0.68%) |
Apr 17, 2023 | 27.67 | 27.73 | 27.34 | 27.53 | 18,149,188 | -0.14(-0.51%) |
Apr 14, 2023 | 27.07 | 27.73 | 27.03 | 27.67 | 28,983,772 | +0.04(+0.14%) |
Apr 13, 2023 | 27.62 | 27.95 | 27.58 | 27.63 | 22,488,402 | -0.07(-0.24%) |
Apr 12, 2023 | 27.70 | 28.15 | 27.50 | 27.70 | 37,941,344 | +0.56(+2.05%) |
Apr 11, 2023 | 26.76 | 27.27 | 26.70 | 27.14 | 38,616,684 | +1.37(+5.30%) |
Apr 10, 2023 | 25.68 | 25.80 | 25.61 | 25.78 | 17,037,880 | +0.24(+0.96%) |
Apr 06, 2023 | 25.64 | 25.64 | 25.38 | 25.53 | 22,337,542 | -0.11(-0.44%) |
Apr 05, 2023 | 25.77 | 25.90 | 25.34 | 25.64 | 25,268,668 | -0.10(-0.40%) |
Apr 04, 2023 | 25.94 | 26.10 | 25.62 | 25.75 | 23,064,114 | +0.03(+0.11%) |
Apr 03, 2023 | 25.49 | 25.75 | 25.48 | 25.72 | 20,687,614 | -0.08(-0.33%) |
Mar 31, 2023 | 26.21 | 26.29 | 25.62 | 25.80 | 40,289,540 | -0.27(-1.05%) |
Mar 30, 2023 | 26.20 | 26.22 | 25.53 | 26.08 | 43,284,932 | +0.62(+2.44%) |
Mar 29, 2023 | 25.23 | 25.62 | 24.97 | 25.46 | 32,238,880 | +0.31(+1.24%) |
Mar 28, 2023 | 24.91 | 25.33 | 24.88 | 25.14 | 26,568,586 | +0.57(+2.30%) |
Mar 27, 2023 | 24.40 | 24.64 | 24.30 | 24.58 | 23,102,966 | +0.39(+1.60%) |
Mar 24, 2023 | 23.78 | 24.34 | 23.64 | 24.19 | 28,579,250 | +0.39(+1.62%) |
Mar 23, 2023 | 24.76 | 24.84 | 23.56 | 23.81 | 40,460,876 | -0.79(-3.22%) |
Mar 22, 2023 | 24.61 | 25.14 | 24.43 | 24.60 | 31,843,284 | -0.14(-0.57%) |
Mar 21, 2023 | 24.84 | 24.89 | 24.65 | 24.74 | 25,800,204 | +0.06(+0.23%) |
Mar 20, 2023 | 24.88 | 24.96 | 24.59 | 24.68 | 22,036,664 | -0.18(-0.72%) |
Mar 17, 2023 | 24.98 | 25.01 | 24.64 | 24.86 | 23,070,092 | -0.44(-1.75%) |
Mar 16, 2023 | 24.83 | 25.34 | 24.68 | 25.31 | 33,346,562 | +0.52(+2.09%) |
Mar 15, 2023 | 24.52 | 24.90 | 24.24 | 24.79 | 33,926,128 | -0.33(-1.31%) |
Mar 14, 2023 | 25.41 | 25.55 | 24.99 | 25.12 | 19,374,144 | +0.05(+0.19%) |
Mar 13, 2023 | 25.04 | 25.56 | 24.89 | 25.07 | 39,360,572 | -0.40(-1.55%) |
Mar 10, 2023 | 25.64 | 26.04 | 25.32 | 25.47 | 41,602,268 | -0.65(-2.49%) |
Mar 09, 2023 | 26.57 | 26.70 | 26.05 | 26.12 | 31,722,158 | -0.45(-1.70%) |
Mar 08, 2023 | 26.28 | 26.78 | 26.27 | 26.57 | 33,082,020 | +0.80(+3.11%) |
Mar 07, 2023 | 25.96 | 26.01 | 25.53 | 25.77 | 23,605,148 | -0.32(-1.23%) |
Mar 06, 2023 | 25.49 | 26.16 | 25.44 | 26.09 | 25,053,212 | +0.41(+1.58%) |
Mar 03, 2023 | 25.57 | 25.80 | 25.55 | 25.68 | 22,958,656 | +0.18(+0.70%) |
Mar 02, 2023 | 25.69 | 25.91 | 25.47 | 25.50 | 25,206,964 | -0.41(-1.56%) |
Mar 01, 2023 | 25.73 | 25.93 | 25.42 | 25.91 | 28,681,114 | +0.21(+0.81%) |
Feb 28, 2023 | 26.09 | 26.11 | 25.66 | 25.70 | 27,417,380 | -0.35(-1.34%) |
Feb 27, 2023 | 26.08 | 26.37 | 25.93 | 26.05 | 38,322,248 | -0.05(-0.18%) |
Feb 24, 2023 | 26.33 | 26.38 | 25.93 | 26.10 | 26,212,702 | -0.81(-3.01%) |
Feb 23, 2023 | 27.14 | 27.25 | 26.56 | 26.91 | 18,846,548 | +0.33(+1.24%) |
Feb 22, 2023 | 26.59 | 26.79 | 26.29 | 26.58 | 30,942,648 | -0.01(-0.04%) |
Feb 21, 2023 | 26.79 | 27.21 | 26.50 | 26.59 | 16,814,496 | -0.45(-1.67%) |
Feb 17, 2023 | 26.89 | 27.26 | 26.78 | 27.04 | 22,950,956 | +0.05(+0.17%) |
Feb 16, 2023 | 26.60 | 27.13 | 26.45 | 26.99 | 26,263,576 | +0.10(+0.39%) |
Feb 15, 2023 | 26.78 | 27.08 | 26.58 | 26.89 | 24,013,154 | +0.21(+0.78%) |
Feb 14, 2023 | 26.90 | 27.21 | 26.42 | 26.68 | 27,316,632 | -0.23(-0.84%) |
Feb 13, 2023 | 26.61 | 27.03 | 26.56 | 26.91 | 19,026,622 | +0.42(+1.60%) |
Feb 10, 2023 | 26.33 | 26.58 | 26.16 | 26.48 | 19,279,796 | +0.27(+1.04%) |
Feb 09, 2023 | 26.68 | 26.74 | 26.13 | 26.21 | 19,802,952 | -0.70(-2.59%) |
Feb 08, 2023 | 26.66 | 27.09 | 26.40 | 26.91 | 16,252,421 | +0.43(+1.64%) |
Feb 07, 2023 | 26.71 | 26.86 | 26.25 | 26.47 | 23,879,212 | -0.40(-1.47%) |
Feb 06, 2023 | 26.48 | 26.92 | 26.29 | 26.87 | 18,644,566 | -0.10(-0.38%) |
Feb 03, 2023 | 27.41 | 27.69 | 26.76 | 26.97 | 27,402,666 | -0.79(-2.85%) |
Feb 02, 2023 | 28.69 | 28.71 | 27.63 | 27.77 | 38,352,532 | -0.50(-1.77%) |
Feb 01, 2023 | 28.22 | 28.40 | 27.59 | 28.26 | 20,187,858 | -0.33(-1.15%) |
Jan 31, 2023 | 28.43 | 28.59 | 28.26 | 28.59 | 21,795,956 | +0.65(+2.33%) |
Jan 30, 2023 | 28.16 | 28.28 | 27.89 | 27.94 | 13,327,603 | -0.16(-0.57%) |
Jan 27, 2023 | 28.43 | 28.48 | 28.01 | 28.10 | 18,067,506 | -0.73(-2.52%) |
Jan 26, 2023 | 28.70 | 28.84 | 28.42 | 28.83 | 34,287,676 | +0.10(+0.36%) |
Jan 25, 2023 | 28.04 | 28.75 | 27.94 | 28.73 | 19,637,102 | +0.72(+2.56%) |
Jan 24, 2023 | 27.81 | 28.10 | 27.62 | 28.01 | 17,175,086 | +0.51(+1.85%) |
Jan 23, 2023 | 27.48 | 27.91 | 27.36 | 27.50 | 16,937,974 | +0.00(+0.00%) |
Jan 20, 2023 | 27.44 | 27.68 | 27.33 | 27.50 | 18,276,320 | -0.32(-1.15%) |
Jan 19, 2023 | 27.60 | 27.99 | 27.25 | 27.82 | 31,012,796 | +0.14(+0.51%) |
Jan 18, 2023 | 28.40 | 28.47 | 27.67 | 27.68 | 24,413,016 | -0.22(-0.78%) |
Jan 17, 2023 | 27.52 | 27.96 | 27.47 | 27.90 | 20,895,380 | +0.08(+0.31%) |
Jan 13, 2023 | 27.63 | 27.96 | 27.61 | 27.81 | 15,975,134 | -0.21(-0.74%) |
Jan 12, 2023 | 27.69 | 28.32 | 27.29 | 28.02 | 26,584,976 | +0.24(+0.85%) |
Jan 11, 2023 | 27.35 | 27.80 | 27.20 | 27.78 | 26,532,934 | +0.62(+2.29%) |
Jan 10, 2023 | 26.80 | 27.32 | 26.58 | 27.16 | 23,150,484 | +0.69(+2.60%) |
Jan 09, 2023 | 26.24 | 26.80 | 26.12 | 26.47 | 30,343,380 | -0.20(-0.74%) |
Jan 06, 2023 | 26.30 | 26.69 | 26.02 | 26.67 | 28,002,484 | +0.99(+3.85%) |
Jan 05, 2023 | 25.08 | 25.77 | 25.05 | 25.68 | 34,433,452 | +0.86(+3.46%) |
Jan 04, 2023 | 24.42 | 24.90 | 24.26 | 24.82 | 31,670,574 | +0.42(+1.74%) |
Jan 03, 2023 | 25.17 | 25.39 | 24.32 | 24.40 | 49,083,628 | -1.96(-7.44%) |
Dec 30, 2022 | 26.34 | 26.77 | 26.06 | 26.36 | 13,614,820 | -0.18(-0.67%) |
Dec 29, 2022 | 27.16 | 27.26 | 26.38 | 26.54 | 25,240,820 | -0.25(-0.91%) |
Dec 28, 2022 | 26.68 | 26.98 | 26.42 | 26.78 | 28,818,910 | +0.56(+2.12%) |
Dec 27, 2022 | 26.17 | 26.43 | 26.03 | 26.23 | 21,997,130 | -0.90(-3.33%) |
Dec 23, 2022 | 27.05 | 27.40 | 26.97 | 27.13 | 19,611,532 | +0.55(+2.06%) |
Dec 22, 2022 | 26.57 | 26.75 | 26.23 | 26.59 | 20,128,664 | +0.19(+0.71%) |
Dec 21, 2022 | 26.27 | 26.42 | 26.06 | 26.40 | 21,103,382 | +0.20(+0.76%) |
Dec 20, 2022 | 26.06 | 26.54 | 26.01 | 26.20 | 28,645,296 | +0.96(+3.81%) |
Dec 19, 2022 | 24.87 | 25.36 | 24.74 | 25.24 | 20,163,086 | +0.54(+2.17%) |
Dec 16, 2022 | 24.84 | 24.98 | 24.64 | 24.70 | 25,365,992 | -0.14(-0.57%) |
Dec 15, 2022 | 24.99 | 25.36 | 24.67 | 24.84 | 31,465,880 | -0.10(-0.42%) |
Dec 14, 2022 | 24.56 | 25.15 | 24.28 | 24.95 | 53,504,600 | -0.03(-0.11%) |
Dec 13, 2022 | 25.80 | 25.94 | 24.79 | 24.98 | 47,270,528 | -0.56(-2.21%) |
Dec 12, 2022 | 25.50 | 25.62 | 24.90 | 25.54 | 43,872,588 | -0.72(-2.74%) |
Dec 09, 2022 | 26.23 | 26.58 | 26.17 | 26.26 | 21,873,432 | -0.03(-0.10%) |
Dec 08, 2022 | 26.78 | 26.92 | 26.21 | 26.28 | 25,764,896 | -0.48(-1.80%) |
Dec 07, 2022 | 26.96 | 27.12 | 26.63 | 26.77 | 29,157,358 | -0.18(-0.68%) |
Dec 06, 2022 | 26.78 | 27.11 | 26.54 | 26.95 | 26,521,234 | +0.42(+1.59%) |
Dec 05, 2022 | 27.04 | 27.19 | 26.47 | 26.53 | 25,266,992 | -0.94(-3.42%) |
Dec 02, 2022 | 27.73 | 28.07 | 27.42 | 27.47 | 32,904,442 | +0.09(+0.32%) |
Dec 01, 2022 | 27.61 | 27.74 | 27.17 | 27.38 | 26,061,380 | -0.23(-0.83%) |
Nov 30, 2022 | 27.07 | 27.69 | 26.78 | 27.61 | 44,777,344 | +0.78(+2.91%) |
Nov 29, 2022 | 26.63 | 27.21 | 26.61 | 26.83 | 28,407,040 | +0.82(+3.17%) |
Nov 28, 2022 | 25.85 | 26.11 | 25.78 | 26.00 | 23,300,660 | +0.06(+0.24%) |
Nov 25, 2022 | 26.35 | 26.47 | 25.72 | 25.94 | 23,542,412 | -0.02(-0.07%) |
Nov 23, 2022 | 25.66 | 26.03 | 25.51 | 25.96 | 31,645,028 | +0.11(+0.44%) |
Nov 22, 2022 | 26.22 | 26.23 | 25.54 | 25.85 | 40,433,752 | -0.57(-2.16%) |
Nov 21, 2022 | 26.24 | 26.48 | 25.65 | 26.42 | 26,297,994 | +0.57(+2.21%) |
Nov 18, 2022 | 26.31 | 26.33 | 25.72 | 25.85 | 40,333,236 | -0.01(-0.03%) |
Nov 17, 2022 | 25.19 | 25.96 | 25.11 | 25.85 | 58,848,204 | -0.22(-0.84%) |
Nov 16, 2022 | 26.80 | 27.03 | 25.91 | 26.07 | 37,141,784 | -1.04(-3.85%) |
Nov 15, 2022 | 27.82 | 27.94 | 26.99 | 27.12 | 23,227,896 | +0.10(+0.36%) |
Nov 14, 2022 | 26.83 | 27.66 | 26.70 | 27.02 | 39,811,428 | +0.15(+0.55%) |
Nov 11, 2022 | 26.42 | 27.37 | 26.38 | 26.87 | 46,546,764 | +0.90(+3.48%) |
Nov 10, 2022 | 26.57 | 26.59 | 23.50 | 25.97 | 83,081,048 | -1.82(-6.53%) |
Nov 09, 2022 | 28.42 | 28.74 | 27.62 | 27.78 | 37,140,160 | -0.87(-3.03%) |
Nov 08, 2022 | 28.51 | 29.00 | 28.35 | 28.65 | 35,107,928 | +0.27(+0.96%) |
Nov 07, 2022 | 29.48 | 29.60 | 28.31 | 28.38 | 36,827,544 | -1.32(-4.46%) |
Nov 04, 2022 | 30.12 | 30.34 | 29.65 | 29.71 | 52,799,268 | +0.72(+2.48%) |
Nov 03, 2022 | 28.25 | 29.20 | 28.19 | 28.99 | 40,863,816 | +0.77(+2.74%) |
Nov 02, 2022 | 28.82 | 28.10 | 28.21 | 37,054,480 | -0.86(-2.96%) | |
Nov 01, 2022 | 28.69 | 29.55 | 28.28 | 29.07 | 65,146,108 | +0.42(+1.47%) |
Oct 31, 2022 | 27.08 | 28.70 | 27.08 | 28.65 | 74,280,136 | +1.07(+3.88%) |
Oct 28, 2022 | 27.32 | 27.58 | 27.15 | 27.58 | 32,131,648 | -0.16(-0.57%) |
Oct 27, 2022 | 27.21 | 28.45 | 27.18 | 27.74 | 34,451,636 | +0.82(+3.03%) |
Oct 26, 2022 | 27.20 | 27.60 | 26.87 | 26.92 | 34,953,164 | -0.65(-2.35%) |
Oct 25, 2022 | 27.64 | 28.14 | 27.52 | 27.57 | 26,467,098 | -0.47(-1.69%) |
Oct 24, 2022 | 28.85 | 28.87 | 27.95 | 28.05 | 44,729,780 | -1.85(-6.19%) |
Oct 21, 2022 | 28.72 | 30.15 | 28.60 | 29.90 | 41,748,380 | +1.08(+3.74%) |
Oct 20, 2022 | 28.55 | 28.98 | 28.49 | 28.82 | 24,959,080 | +0.51(+1.80%) |
Oct 19, 2022 | 27.93 | 28.34 | 27.89 | 28.31 | 23,463,148 | +0.16(+0.56%) |
Oct 18, 2022 | 28.02 | 28.16 | 27.55 | 28.15 | 24,047,950 | +0.74(+2.69%) |
Oct 17, 2022 | 27.30 | 27.80 | 27.28 | 27.42 | 21,984,462 | +0.57(+2.12%) |
Oct 14, 2022 | 27.74 | 27.76 | 26.76 | 26.85 | 29,666,978 | -0.85(-3.07%) |
Oct 13, 2022 | 27.00 | 28.20 | 26.94 | 27.70 | 41,208,204 | +0.18(+0.67%) |
Oct 12, 2022 | 27.57 | 27.69 | 27.33 | 27.51 | 20,432,290 | -0.25(-0.92%) |
Oct 11, 2022 | 28.21 | 28.41 | 27.61 | 27.77 | 23,927,990 | -0.69(-2.43%) |
Oct 10, 2022 | 28.66 | 28.78 | 28.25 | 28.46 | 15,257,318 | -0.01(-0.03%) |
Oct 07, 2022 | 28.64 | 28.87 | 28.28 | 28.47 | 27,047,250 | -0.35(-1.22%) |
Oct 06, 2022 | 28.76 | 29.09 | 28.69 | 28.82 | 20,718,834 | +0.04(+0.12%) |
Oct 05, 2022 | 28.39 | 29.03 | 28.25 | 28.78 | 28,023,000 | +0.12(+0.43%) |
Oct 04, 2022 | 29.09 | 29.12 | 28.27 | 28.66 | 40,385,528 | +0.11(+0.40%) |
Oct 03, 2022 | 27.64 | 28.65 | 27.52 | 28.55 | 58,107,296 | +2.56(+9.85%) |
Sep 30, 2022 | 25.22 | 26.32 | 25.18 | 25.99 | 38,422,936 | +0.58(+2.28%) |
Sep 29, 2022 | 25.18 | 25.47 | 24.82 | 25.41 | 32,527,836 | -0.30(-1.16%) |
Sep 28, 2022 | 25.71 | 25.91 | 25.43 | 25.71 | 30,282,862 | +0.12(+0.48%) |
Sep 27, 2022 | 25.94 | 26.18 | 25.45 | 25.58 | 28,940,016 | -0.11(-0.41%) |
Sep 26, 2022 | 26.28 | 26.48 | 25.50 | 25.69 | 38,586,088 | -1.27(-4.72%) |
Sep 23, 2022 | 27.31 | 27.35 | 26.60 | 26.96 | 39,248,352 | -1.28(-4.53%) |
Sep 22, 2022 | 27.57 | 28.35 | 27.34 | 28.24 | 27,263,516 | +0.84(+3.07%) |
Sep 21, 2022 | 27.71 | 28.01 | 27.17 | 27.40 | 29,870,042 | -0.24(-0.86%) |
Sep 20, 2022 | 27.23 | 27.74 | 27.10 | 27.64 | 30,140,194 | +0.21(+0.77%) |
Sep 19, 2022 | 26.06 | 27.50 | 26.01 | 27.42 | 28,373,066 | +1.11(+4.23%) |
Sep 16, 2022 | 26.05 | 26.39 | 25.90 | 26.31 | 26,831,140 | -0.29(-1.09%) |
Sep 15, 2022 | 26.78 | 27.02 | 26.46 | 26.60 | 18,826,656 | -0.46(-1.69%) |
Sep 14, 2022 | 27.05 | 27.31 | 26.91 | 27.06 | 17,647,296 | +0.03(+0.10%) |
Sep 13, 2022 | 27.35 | 27.74 | 26.95 | 27.03 | 31,391,364 | -1.18(-4.17%) |
Sep 12, 2022 | 28.12 | 28.31 | 27.95 | 28.21 | 23,075,500 | +0.59(+2.13%) |
Sep 09, 2022 | 27.14 | 27.67 | 27.12 | 27.62 | 31,584,614 | +0.87(+3.25%) |
Sep 08, 2022 | 26.70 | 26.99 | 26.30 | 26.75 | 37,813,552 | -0.03(-0.10%) |
Sep 07, 2022 | 26.29 | 27.00 | 25.97 | 26.78 | 32,957,364 | +0.25(+0.93%) |
Sep 06, 2022 | 26.88 | 26.92 | 26.37 | 26.53 | 30,817,006 | -0.54(-2.01%) |
Sep 02, 2022 | 27.15 | 27.50 | 26.92 | 27.07 | 31,112,870 | +0.36(+1.35%) |
Sep 01, 2022 | 26.84 | 26.85 | 26.20 | 26.71 | 51,212,620 | -0.05(-0.20%) |
Aug 31, 2022 | 26.92 | 27.35 | 26.73 | 26.77 | 29,728,766 | -0.61(-2.24%) |
Aug 30, 2022 | 28.25 | 28.28 | 27.27 | 27.38 | 28,596,680 | -0.94(-3.31%) |
Aug 29, 2022 | 28.02 | 28.70 | 28.02 | 28.32 | 28,039,824 | +0.25(+0.87%) |
Aug 26, 2022 | 28.30 | 28.49 | 27.82 | 28.07 | 25,616,292 | -0.18(-0.62%) |
Aug 25, 2022 | 28.18 | 28.31 | 27.96 | 28.25 | 16,885,234 | +0.13(+0.47%) |
Aug 24, 2022 | 28.03 | 28.45 | 27.98 | 28.12 | 17,586,634 | -0.04(-0.12%) |
Aug 23, 2022 | 27.50 | 28.21 | 27.50 | 28.15 | 34,524,468 | +0.99(+3.65%) |
Aug 22, 2022 | 26.99 | 27.33 | 26.80 | 27.16 | 29,651,622 | -0.18(-0.64%) |
Aug 19, 2022 | 27.51 | 27.55 | 27.13 | 27.34 | 26,857,676 | -0.61(-2.17%) |
Aug 18, 2022 | 28.01 | 28.07 | 27.61 | 27.94 | 18,461,174 | +0.08(+0.28%) |
Aug 17, 2022 | 27.49 | 28.08 | 27.42 | 27.86 | 21,627,020 | -0.11(-0.41%) |
Aug 16, 2022 | 27.90 | 28.07 | 27.71 | 27.98 | 19,817,224 | -0.11(-0.37%) |
Aug 15, 2022 | 27.57 | 28.18 | 27.50 | 28.08 | 16,381,577 | +0.03(+0.09%) |
Aug 12, 2022 | 27.42 | 28.14 | 27.38 | 28.06 | 28,805,440 | +1.00(+3.70%) |
Aug 11, 2022 | 27.73 | 27.85 | 26.92 | 27.06 | 29,676,508 | -0.49(-1.78%) |
Aug 10, 2022 | 27.64 | 27.75 | 27.32 | 27.55 | 28,783,612 | +0.61(+2.25%) |
Aug 09, 2022 | 27.06 | 27.18 | 26.68 | 26.94 | 20,208,900 | +0.04(+0.16%) |
Aug 08, 2022 | 26.70 | 26.99 | 26.56 | 26.90 | 40,089,664 | +0.81(+3.09%) |
Aug 05, 2022 | 25.44 | 26.21 | 25.41 | 26.09 | 24,441,362 | +0.39(+1.50%) |
Aug 04, 2022 | 25.40 | 25.84 | 25.32 | 25.71 | 30,249,004 | +0.71(+2.84%) |
Aug 03, 2022 | 24.96 | 25.12 | 24.62 | 25.00 | 21,408,820 | +0.03(+0.11%) |
Aug 02, 2022 | 25.00 | 25.23 | 24.71 | 24.97 | 24,397,576 | -0.18(-0.70%) |
Aug 01, 2022 | 25.21 | 25.63 | 24.93 | 25.14 | 27,694,988 | -0.31(-1.21%) |
Jul 29, 2022 | 25.20 | 25.67 | 25.15 | 25.45 | 26,595,458 | +0.17(+0.66%) |
Jul 28, 2022 | 25.00 | 25.33 | 24.57 | 25.28 | 36,183,024 | +0.71(+2.89%) |
Jul 27, 2022 | 24.03 | 24.61 | 23.88 | 24.57 | 34,041,460 | +0.83(+3.51%) |
Jul 26, 2022 | 23.83 | 24.05 | 23.56 | 23.74 | 16,817,566 | -0.01(-0.04%) |
Jul 25, 2022 | 23.36 | 23.82 | 23.28 | 23.75 | 23,998,008 | +0.90(+3.95%) |
Jul 22, 2022 | 23.18 | 23.25 | 22.69 | 22.85 | 25,937,800 | +0.03(+0.12%) |
Jul 21, 2022 | 22.50 | 22.84 | 22.39 | 22.82 | 21,533,716 | +0.03(+0.12%) |
Jul 20, 2022 | 23.02 | 23.11 | 22.65 | 22.79 | 24,831,142 | -0.24(-1.03%) |
Jul 19, 2022 | 22.92 | 23.23 | 22.86 | 23.03 | 15,543,791 | +0.26(+1.16%) |
Jul 18, 2022 | 23.06 | 23.33 | 22.67 | 22.77 | 23,267,722 | +0.03(+0.12%) |
Jul 15, 2022 | 22.41 | 22.82 | 22.18 | 22.74 | 18,315,742 | +0.31(+1.37%) |
Jul 14, 2022 | 22.44 | 22.57 | 22.11 | 22.43 | 29,332,812 | -0.59(-2.55%) |
Jul 13, 2022 | 22.84 | 23.43 | 22.80 | 23.02 | 25,237,418 | +0.10(+0.42%) |
Jul 12, 2022 | 22.77 | 23.14 | 22.73 | 22.93 | 25,439,442 | -0.27(-1.17%) |
Jul 11, 2022 | 23.48 | 23.53 | 23.11 | 23.20 | 26,151,888 | -0.96(-3.96%) |
Jul 08, 2022 | 24.21 | 24.26 | 23.89 | 24.15 | 16,499,466 | +0.20(+0.84%) |
Jul 07, 2022 | 23.69 | 24.12 | 23.68 | 23.95 | 26,184,308 | +0.82(+3.56%) |
Jul 06, 2022 | 23.23 | 23.29 | 22.65 | 23.13 | 27,985,246 | -0.05(-0.23%) |
Jul 05, 2022 | 23.03 | 23.21 | 22.74 | 23.18 | 38,392,088 | -0.56(-2.36%) |
Jul 01, 2022 | 23.50 | 23.84 | 23.18 | 23.74 | 24,997,726 | -0.28(-1.17%) |
Jun 30, 2022 | 23.83 | 24.32 | 23.71 | 24.02 | 35,461,088 | -0.34(-1.40%) |
Jun 29, 2022 | 24.56 | 24.63 | 24.08 | 24.36 | 25,476,348 | +0.11(+0.43%) |
Jun 28, 2022 | 24.89 | 25.00 | 24.06 | 24.26 | 24,040,144 | -0.21(-0.86%) |
Jun 27, 2022 | 24.11 | 24.67 | 24.06 | 24.47 | 28,974,084 | +0.61(+2.57%) |
Jun 24, 2022 | 23.77 | 24.16 | 23.52 | 23.86 | 31,739,274 | +0.05(+0.22%) |
Jun 23, 2022 | 24.43 | 24.47 | 23.64 | 23.80 | 30,628,556 | -0.53(-2.16%) |
Jun 22, 2022 | 24.06 | 24.75 | 23.95 | 24.33 | 28,527,460 | -0.13(-0.54%) |
Jun 21, 2022 | 24.68 | 24.83 | 24.37 | 24.46 | 23,197,402 | -0.03(-0.11%) |
Jun 17, 2022 | 24.71 | 24.83 | 24.21 | 24.49 | 37,730,128 | -0.31(-1.24%) |
Jun 16, 2022 | 24.95 | 25.19 | 24.36 | 24.79 | 37,775,020 | -1.15(-4.43%) |
Jun 15, 2022 | 25.56 | 26.18 | 25.22 | 25.94 | 33,538,456 | +0.68(+2.71%) |
Jun 14, 2022 | 25.50 | 25.59 | 25.00 | 25.26 | 33,252,096 | -0.19(-0.76%) |
Jun 13, 2022 | 25.79 | 25.93 | 25.15 | 25.45 | 50,501,332 | -1.32(-4.95%) |
Jun 10, 2022 | 26.62 | 26.99 | 26.52 | 26.78 | 40,531,716 | -0.83(-3.02%) |
Jun 09, 2022 | 27.83 | 28.14 | 27.55 | 27.61 | 39,228,188 | -0.47(-1.69%) |
Jun 08, 2022 | 28.68 | 28.84 | 28.00 | 28.08 | 40,639,164 | -0.65(-2.25%) |
Jun 07, 2022 | 28.53 | 28.87 | 28.35 | 28.73 | 39,040,800 | -0.49(-1.66%) |
Jun 06, 2022 | 29.71 | 29.77 | 29.10 | 29.21 | 22,135,268 | -0.31(-1.05%) |
Jun 03, 2022 | 29.42 | 29.64 | 29.28 | 29.52 | 30,438,822 | -0.25(-0.84%) |
Jun 02, 2022 | 29.69 | 29.86 | 29.33 | 29.78 | 32,889,004 | +0.37(+1.25%) |