Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.36 | 28.43 | 28.31 | 28.32 | 1,427,138 | -0.08(-0.28%) |
Mar 27, 2024 | 28.50 | 28.59 | 28.23 | 28.40 | 1,334,162 | +0.10(+0.35%) |
Mar 26, 2024 | 28.40 | 28.50 | 28.28 | 28.30 | 1,299,780 | +0.07(+0.25%) |
Mar 25, 2024 | 28.50 | 28.50 | 28.16 | 28.23 | 1,143,553 | -0.28(-0.98%) |
Mar 22, 2024 | 28.40 | 28.52 | 28.26 | 28.51 | 2,158,165 | +0.17(+0.60%) |
Mar 21, 2024 | 28.48 | 28.54 | 28.27 | 28.34 | 2,065,405 | +0.00(+0.00%) |
Mar 20, 2024 | 28.93 | 28.93 | 27.91 | 28.34 | 2,846,265 | -0.45(-1.56%) |
Mar 19, 2024 | 29.00 | 29.23 | 28.65 | 28.79 | 3,140,510 | -0.34(-1.17%) |
Mar 18, 2024 | 29.40 | 29.57 | 28.82 | 29.13 | 3,260,798 | -0.27(-0.92%) |
Mar 15, 2024 | 29.25 | 29.76 | 29.01 | 29.40 | 30,698,216 | -0.11(-0.37%) |
Mar 14, 2024 | 29.76 | 30.08 | 29.36 | 29.51 | 2,875,992 | -0.25(-0.84%) |
Mar 13, 2024 | 30.00 | 30.18 | 29.73 | 29.76 | 2,503,453 | -0.24(-0.80%) |
Mar 12, 2024 | 29.90 | 30.30 | 29.75 | 30.00 | 3,218,390 | +0.42(+1.42%) |
Mar 11, 2024 | 29.47 | 29.65 | 28.99 | 29.58 | 4,006,801 | -0.05(-0.17%) |
Mar 08, 2024 | 29.83 | 30.17 | 29.59 | 29.63 | 3,408,639 | -0.11(-0.37%) |
Mar 07, 2024 | 29.65 | 29.75 | 29.08 | 29.74 | 4,457,924 | +0.14(+0.47%) |
Mar 06, 2024 | 28.95 | 30.02 | 27.69 | 29.60 | 8,802,870 | +2.35(+8.62%) |
Mar 05, 2024 | 27.54 | 27.74 | 26.97 | 27.25 | 6,166,728 | -0.63(-2.26%) |
Mar 04, 2024 | 28.00 | 28.56 | 27.60 | 27.88 | 7,526,902 | +1.34(+5.05%) |
Mar 01, 2024 | 25.90 | 26.59 | 25.77 | 26.54 | 1,855,422 | +0.75(+2.91%) |
Feb 29, 2024 | 25.61 | 25.86 | 25.53 | 25.79 | 1,264,625 | +0.45(+1.78%) |
Feb 28, 2024 | 25.06 | 25.45 | 24.96 | 25.34 | 1,480,397 | +0.12(+0.48%) |
Feb 27, 2024 | 25.45 | 25.50 | 25.14 | 25.22 | 1,308,468 | -0.11(-0.43%) |
Feb 26, 2024 | 25.40 | 25.61 | 25.26 | 25.33 | 1,332,788 | -0.02(-0.08%) |
Feb 23, 2024 | 25.50 | 25.57 | 25.28 | 25.35 | 1,078,524 | -0.02(-0.08%) |
Feb 22, 2024 | 25.35 | 25.49 | 24.87 | 25.37 | 1,350,730 | +0.44(+1.76%) |
Feb 21, 2024 | 25.30 | 25.39 | 24.55 | 24.93 | 1,197,714 | -0.67(-2.62%) |
Feb 20, 2024 | 25.83 | 25.83 | 25.34 | 25.60 | 1,585,447 | -0.43(-1.65%) |
Feb 16, 2024 | 26.47 | 26.48 | 25.86 | 26.03 | 1,455,324 | -0.58(-2.18%) |
Feb 15, 2024 | 26.53 | 26.63 | 26.25 | 26.61 | 1,017,877 | +0.26(+0.99%) |
Feb 14, 2024 | 26.57 | 26.73 | 26.32 | 26.35 | 1,648,020 | +0.02(+0.08%) |
Feb 13, 2024 | 26.43 | 27.20 | 26.20 | 26.33 | 1,946,713 | -0.78(-2.88%) |
Feb 12, 2024 | 27.36 | 27.68 | 27.08 | 27.11 | 1,452,827 | -0.25(-0.91%) |
Feb 09, 2024 | 27.25 | 27.64 | 27.16 | 27.36 | 1,239,457 | +0.31(+1.15%) |
Feb 08, 2024 | 27.08 | 27.39 | 26.89 | 27.05 | 1,651,467 | -0.01(-0.04%) |
Feb 07, 2024 | 26.73 | 27.30 | 26.70 | 27.06 | 1,344,113 | +0.40(+1.50%) |
Feb 06, 2024 | 26.33 | 26.72 | 26.25 | 26.66 | 985,680 | +0.47(+1.79%) |
Feb 05, 2024 | 26.34 | 26.41 | 25.90 | 26.19 | 848,266 | -0.24(-0.91%) |
Feb 02, 2024 | 26.19 | 26.64 | 26.11 | 26.43 | 1,021,596 | +0.17(+0.65%) |
Feb 01, 2024 | 26.15 | 26.30 | 25.99 | 26.26 | 1,253,573 | +0.28(+1.08%) |
Jan 31, 2024 | 26.51 | 26.51 | 25.96 | 25.98 | 1,167,113 | -0.68(-2.55%) |
Jan 30, 2024 | 26.57 | 26.88 | 26.57 | 26.66 | 736,289 | +0.01(+0.04%) |
Jan 29, 2024 | 26.24 | 26.68 | 26.17 | 26.65 | 988,394 | +0.41(+1.56%) |
Jan 26, 2024 | 26.30 | 26.56 | 26.22 | 26.24 | 634,672 | -0.10(-0.38%) |
Jan 25, 2024 | 26.74 | 26.87 | 26.27 | 26.34 | 897,650 | -0.26(-0.98%) |
Jan 24, 2024 | 26.82 | 26.91 | 26.57 | 26.60 | 717,967 | -0.05(-0.19%) |
Jan 23, 2024 | 26.82 | 26.90 | 26.51 | 26.65 | 1,584,470 | +0.04(+0.15%) |
Jan 22, 2024 | 26.69 | 26.98 | 26.53 | 26.61 | 1,429,639 | +0.38(+1.45%) |
Jan 19, 2024 | 25.90 | 26.25 | 25.75 | 26.23 | 1,109,883 | +0.44(+1.71%) |
Jan 18, 2024 | 25.50 | 25.82 | 25.43 | 25.79 | 923,824 | +0.40(+1.58%) |
Jan 17, 2024 | 25.19 | 25.44 | 25.05 | 25.39 | 1,399,020 | +0.01(+0.04%) |
Jan 16, 2024 | 25.26 | 25.41 | 25.09 | 25.38 | 1,209,532 | +0.07(+0.28%) |
Jan 12, 2024 | 25.64 | 25.91 | 25.28 | 25.31 | 1,260,132 | -0.29(-1.13%) |
Jan 11, 2024 | 25.16 | 25.66 | 24.83 | 25.60 | 2,524,464 | +0.59(+2.36%) |
Jan 10, 2024 | 25.05 | 25.12 | 24.72 | 25.01 | 1,778,017 | -0.05(-0.20%) |
Jan 09, 2024 | 25.06 | 25.15 | 24.81 | 25.06 | 2,050,639 | -0.07(-0.28%) |
Jan 08, 2024 | 24.82 | 25.22 | 24.63 | 25.13 | 1,562,671 | +0.46(+1.86%) |
Jan 05, 2024 | 24.30 | 24.74 | 24.28 | 24.67 | 1,158,473 | +0.28(+1.15%) |
Jan 04, 2024 | 24.90 | 25.03 | 24.34 | 24.39 | 1,286,392 | -0.50(-2.01%) |
Jan 03, 2024 | 25.61 | 25.67 | 24.88 | 24.89 | 1,585,988 | -0.92(-3.56%) |
Jan 02, 2024 | 25.43 | 26.00 | 25.29 | 25.81 | 2,149,531 | +0.20(+0.78%) |
Dec 29, 2023 | 25.79 | 25.96 | 25.57 | 25.61 | 1,055,779 | -0.25(-0.97%) |
Dec 28, 2023 | 25.60 | 25.98 | 25.47 | 25.86 | 876,135 | +0.23(+0.90%) |
Dec 27, 2023 | 25.85 | 25.88 | 25.57 | 25.63 | 953,751 | -0.25(-0.97%) |
Dec 26, 2023 | 25.77 | 25.93 | 25.66 | 25.88 | 803,795 | +0.04(+0.15%) |
Dec 22, 2023 | 25.95 | 26.19 | 25.77 | 25.84 | 1,017,705 | -0.08(-0.31%) |
Dec 21, 2023 | 26.02 | 26.15 | 25.66 | 25.92 | 1,532,123 | -0.02(-0.08%) |
Dec 20, 2023 | 26.10 | 26.49 | 25.93 | 25.94 | 1,635,239 | -0.25(-0.95%) |
Dec 19, 2023 | 26.00 | 26.35 | 25.95 | 26.19 | 2,261,484 | +0.24(+0.92%) |
Dec 18, 2023 | 25.70 | 26.16 | 25.61 | 25.95 | 2,309,985 | +0.24(+0.93%) |
Dec 15, 2023 | 24.68 | 25.83 | 24.68 | 25.71 | 4,066,384 | +1.08(+4.38%) |
Dec 14, 2023 | 24.99 | 25.21 | 24.31 | 24.63 | 2,092,195 | -0.21(-0.85%) |
Dec 13, 2023 | 24.44 | 24.92 | 24.15 | 24.84 | 1,914,386 | +0.32(+1.31%) |
Dec 12, 2023 | 24.39 | 24.75 | 24.23 | 24.52 | 1,813,790 | +0.17(+0.70%) |
Dec 11, 2023 | 23.96 | 24.41 | 23.81 | 24.35 | 1,866,828 | +0.36(+1.50%) |
Dec 08, 2023 | 24.22 | 24.77 | 23.98 | 23.99 | 2,827,457 | -0.22(-0.91%) |
Dec 07, 2023 | 23.96 | 24.46 | 23.79 | 24.21 | 3,481,781 | +0.24(+1.00%) |
Dec 06, 2023 | 24.03 | 24.59 | 23.29 | 23.97 | 8,198,853 | -2.72(-10.19%) |
Dec 05, 2023 | 26.46 | 26.90 | 26.35 | 26.69 | 3,277,082 | +0.19(+0.72%) |
Dec 04, 2023 | 26.49 | 26.66 | 26.23 | 26.50 | 1,715,224 | -0.07(-0.26%) |
Dec 01, 2023 | 26.17 | 26.65 | 25.93 | 26.57 | 1,675,141 | +0.40(+1.53%) |
Nov 30, 2023 | 26.14 | 26.25 | 25.64 | 26.17 | 1,654,823 | +0.18(+0.69%) |
Nov 29, 2023 | 26.02 | 26.42 | 25.91 | 25.99 | 1,071,781 | +0.26(+1.01%) |
Nov 28, 2023 | 25.86 | 25.86 | 25.49 | 25.73 | 1,318,347 | -0.20(-0.77%) |
Nov 27, 2023 | 25.83 | 26.00 | 25.75 | 25.93 | 1,294,163 | -0.04(-0.15%) |
Nov 24, 2023 | 25.88 | 26.00 | 25.75 | 25.97 | 542,012 | +0.05(+0.19%) |
Nov 22, 2023 | 26.18 | 26.25 | 25.85 | 25.92 | 861,234 | -0.07(-0.27%) |
Nov 21, 2023 | 25.95 | 26.13 | 25.77 | 25.99 | 1,047,943 | -0.14(-0.54%) |
Nov 20, 2023 | 25.84 | 26.29 | 25.82 | 26.13 | 917,177 | +0.31(+1.20%) |
Nov 17, 2023 | 25.86 | 25.99 | 25.67 | 25.82 | 997,704 | +0.00(+0.00%) |
Nov 16, 2023 | 25.92 | 26.00 | 25.70 | 25.82 | 1,017,278 | -0.18(-0.69%) |
Nov 15, 2023 | 26.22 | 26.32 | 25.91 | 26.00 | 2,692,487 | -0.28(-1.07%) |
Nov 14, 2023 | 25.94 | 26.33 | 25.73 | 26.28 | 1,619,478 | +0.78(+3.06%) |
Nov 13, 2023 | 25.54 | 25.59 | 25.32 | 25.50 | 984,711 | -0.07(-0.27%) |
Nov 10, 2023 | 25.28 | 25.71 | 25.15 | 25.57 | 1,136,950 | +0.27(+1.07%) |
Nov 09, 2023 | 25.59 | 25.70 | 25.20 | 25.30 | 1,118,833 | -0.18(-0.71%) |
Nov 08, 2023 | 25.32 | 25.50 | 25.26 | 25.48 | 801,983 | +0.14(+0.55%) |
Nov 07, 2023 | 25.04 | 25.58 | 24.99 | 25.34 | 1,425,857 | +0.44(+1.77%) |
Nov 06, 2023 | 25.19 | 25.24 | 24.69 | 24.90 | 1,405,904 | -0.30(-1.19%) |
Nov 03, 2023 | 25.31 | 25.41 | 24.99 | 25.20 | 1,690,326 | +0.08(+0.32%) |
Nov 02, 2023 | 25.01 | 25.13 | 24.80 | 25.12 | 1,177,272 | +0.50(+2.03%) |
Nov 01, 2023 | 24.78 | 24.95 | 24.26 | 24.62 | 1,959,716 | -0.24(-0.97%) |
Oct 31, 2023 | 24.50 | 25.23 | 24.30 | 24.86 | 1,497,211 | +0.44(+1.80%) |
Oct 30, 2023 | 24.21 | 24.46 | 23.84 | 24.42 | 1,773,608 | +0.35(+1.45%) |
Oct 27, 2023 | 24.30 | 24.30 | 23.89 | 24.07 | 1,299,466 | -0.13(-0.54%) |
Oct 26, 2023 | 23.88 | 24.25 | 23.78 | 24.20 | 1,931,586 | +0.46(+1.94%) |
Oct 25, 2023 | 23.98 | 24.09 | 23.57 | 23.74 | 1,621,883 | -0.37(-1.53%) |
Oct 24, 2023 | 24.18 | 24.30 | 23.97 | 24.11 | 2,145,654 | +0.12(+0.50%) |
Oct 23, 2023 | 24.00 | 24.27 | 23.73 | 23.99 | 1,687,045 | -0.06(-0.25%) |
Oct 20, 2023 | 24.74 | 24.74 | 24.02 | 24.05 | 3,301,698 | -0.60(-2.43%) |
Oct 19, 2023 | 25.28 | 25.43 | 24.52 | 24.65 | 1,681,760 | -0.51(-2.03%) |
Oct 18, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 1,194,360 | -0.24(-0.94%) |
Oct 17, 2023 | 25.37 | 25.77 | 25.13 | 25.40 | 1,149,275 | -0.13(-0.51%) |
Oct 16, 2023 | 25.12 | 25.68 | 25.01 | 25.53 | 1,415,514 | +0.63(+2.53%) |
Oct 13, 2023 | 25.23 | 25.39 | 24.80 | 24.90 | 1,042,867 | -0.42(-1.66%) |
Oct 12, 2023 | 25.76 | 25.85 | 25.18 | 25.32 | 1,495,431 | -0.38(-1.48%) |
Oct 11, 2023 | 25.58 | 25.87 | 25.44 | 25.70 | 1,595,831 | +0.08(+0.31%) |
Oct 10, 2023 | 25.27 | 25.71 | 25.27 | 25.62 | 1,497,122 | +0.34(+1.34%) |
Oct 09, 2023 | 25.09 | 25.30 | 24.95 | 25.28 | 914,429 | -0.05(-0.20%) |
Oct 06, 2023 | 25.08 | 25.70 | 25.05 | 25.33 | 1,657,228 | +0.26(+1.04%) |
Oct 05, 2023 | 24.81 | 25.11 | 24.64 | 25.07 | 1,100,612 | +0.21(+0.84%) |
Oct 04, 2023 | 24.43 | 24.89 | 24.40 | 24.86 | 1,073,489 | +0.50(+2.05%) |
Oct 03, 2023 | 24.52 | 24.60 | 24.17 | 24.36 | 1,382,964 | -0.37(-1.50%) |
Oct 02, 2023 | 24.21 | 24.73 | 24.07 | 24.73 | 2,046,110 | +0.52(+2.15%) |
Sep 29, 2023 | 24.50 | 24.52 | 24.13 | 24.21 | 1,149,493 | -0.16(-0.66%) |
Sep 28, 2023 | 24.29 | 24.57 | 24.06 | 24.37 | 1,620,641 | +0.06(+0.25%) |
Sep 27, 2023 | 24.58 | 24.80 | 24.21 | 24.31 | 2,529,222 | -0.25(-1.02%) |
Sep 26, 2023 | 23.99 | 24.59 | 23.96 | 24.56 | 1,451,605 | +0.39(+1.61%) |
Sep 25, 2023 | 23.95 | 24.23 | 24.06 | 24.17 | 999,623 | +0.11(+0.46%) |
Sep 22, 2023 | 24.56 | 24.66 | 23.99 | 24.06 | 1,785,839 | -0.41(-1.68%) |
Sep 21, 2023 | 24.76 | 24.91 | 24.47 | 24.47 | 1,342,079 | -0.50(-2.00%) |
Sep 20, 2023 | 24.68 | 25.32 | 24.57 | 24.97 | 2,003,998 | +0.47(+1.92%) |
Sep 19, 2023 | 24.81 | 24.93 | 24.42 | 24.50 | 1,624,077 | -0.42(-1.69%) |
Sep 18, 2023 | 24.96 | 25.21 | 24.77 | 24.92 | 1,249,609 | -0.08(-0.32%) |
Sep 15, 2023 | 25.23 | 25.24 | 24.92 | 25.00 | 2,165,254 | -0.30(-1.19%) |
Sep 14, 2023 | 25.31 | 25.37 | 25.01 | 25.30 | 1,557,446 | +0.07(+0.28%) |
Sep 13, 2023 | 25.40 | 25.59 | 25.18 | 25.23 | 1,931,405 | -0.22(-0.86%) |
Sep 12, 2023 | 25.35 | 25.66 | 25.30 | 25.45 | 1,399,251 | -0.08(-0.31%) |
Sep 11, 2023 | 26.05 | 26.05 | 25.47 | 25.53 | 1,389,314 | -0.31(-1.20%) |
Sep 08, 2023 | 25.84 | 26.11 | 25.64 | 25.84 | 1,385,745 | -0.10(-0.39%) |
Sep 07, 2023 | 25.80 | 26.23 | 25.79 | 25.94 | 1,394,601 | -0.10(-0.38%) |
Sep 06, 2023 | 26.00 | 26.17 | 25.85 | 26.04 | 2,079,228 | -0.02(-0.08%) |
Sep 05, 2023 | 26.45 | 26.51 | 26.00 | 26.06 | 2,103,374 | -0.54(-2.03%) |
Sep 01, 2023 | 26.47 | 26.86 | 26.38 | 26.60 | 2,557,999 | +0.12(+0.45%) |
Aug 31, 2023 | 27.17 | 27.63 | 26.44 | 26.48 | 4,141,397 | -0.53(-1.96%) |
Aug 30, 2023 | 27.68 | 28.39 | 26.82 | 27.01 | 9,656,951 | -3.79(-12.31%) |
Aug 29, 2023 | 30.44 | 30.89 | 30.39 | 30.80 | 2,773,197 | +0.27(+0.88%) |
Aug 28, 2023 | 30.68 | 30.94 | 30.48 | 30.53 | 1,706,610 | +0.03(+0.10%) |
Aug 25, 2023 | 30.29 | 30.64 | 30.12 | 30.50 | 960,862 | +0.36(+1.19%) |
Aug 24, 2023 | 30.41 | 30.54 | 30.13 | 30.14 | 742,026 | -0.09(-0.30%) |
Aug 23, 2023 | 30.29 | 30.48 | 30.02 | 30.23 | 937,410 | +0.08(+0.27%) |
Aug 22, 2023 | 30.45 | 30.72 | 30.12 | 30.15 | 729,508 | -0.03(-0.10%) |
Aug 21, 2023 | 30.25 | 30.50 | 30.07 | 30.18 | 900,117 | +0.00(+0.00%) |
Aug 18, 2023 | 29.90 | 30.31 | 29.89 | 30.18 | 1,025,929 | +0.14(+0.47%) |
Aug 17, 2023 | 30.12 | 30.29 | 29.94 | 30.04 | 1,070,089 | -0.06(-0.20%) |
Aug 16, 2023 | 30.30 | 30.49 | 30.09 | 30.10 | 935,765 | -0.22(-0.73%) |
Aug 15, 2023 | 30.57 | 30.73 | 30.24 | 30.32 | 700,775 | -0.45(-1.46%) |
Aug 14, 2023 | 30.34 | 30.98 | 30.30 | 30.77 | 771,746 | +0.41(+1.35%) |
Aug 11, 2023 | 30.34 | 30.53 | 30.23 | 30.36 | 890,353 | -0.02(-0.07%) |
Aug 10, 2023 | 30.60 | 30.84 | 30.24 | 30.38 | 913,752 | +0.03(+0.10%) |
Aug 09, 2023 | 30.80 | 30.81 | 30.21 | 30.35 | 954,292 | -0.21(-0.69%) |
Aug 08, 2023 | 30.90 | 31.03 | 30.25 | 30.56 | 826,735 | -0.56(-1.80%) |
Aug 07, 2023 | 30.75 | 31.20 | 30.70 | 31.12 | 1,048,671 | +0.54(+1.77%) |
Aug 04, 2023 | 30.55 | 30.89 | 30.10 | 30.58 | 1,165,430 | +0.20(+0.66%) |
Aug 03, 2023 | 30.38 | 30.45 | 30.22 | 30.38 | 1,277,785 | -0.03(-0.10%) |
Aug 02, 2023 | 30.78 | 30.79 | 30.20 | 30.41 | 1,160,888 | -0.67(-2.16%) |
Aug 01, 2023 | 31.13 | 31.30 | 30.99 | 31.08 | 834,763 | -0.17(-0.54%) |
Jul 31, 2023 | 31.02 | 31.28 | 31.00 | 31.25 | 618,516 | +0.29(+0.94%) |
Jul 28, 2023 | 31.15 | 31.27 | 30.86 | 30.96 | 768,421 | -0.04(-0.13%) |
Jul 27, 2023 | 31.31 | 31.94 | 30.87 | 31.00 | 1,804,280 | +0.02(+0.06%) |
Jul 26, 2023 | 31.07 | 31.27 | 30.74 | 30.98 | 844,080 | -0.18(-0.58%) |
Jul 25, 2023 | 30.81 | 31.25 | 30.77 | 31.16 | 1,135,108 | +0.37(+1.20%) |
Jul 24, 2023 | 30.82 | 30.95 | 30.59 | 30.79 | 638,170 | +0.08(+0.26%) |
Jul 21, 2023 | 31.05 | 31.20 | 30.52 | 30.71 | 873,918 | -0.18(-0.58%) |
Jul 20, 2023 | 31.15 | 31.25 | 30.78 | 30.89 | 907,491 | -0.38(-1.22%) |
Jul 19, 2023 | 31.67 | 31.83 | 31.23 | 31.27 | 2,055,829 | -0.30(-0.95%) |
Jul 18, 2023 | 31.00 | 31.58 | 30.99 | 31.57 | 2,419,914 | +0.39(+1.25%) |
Jul 17, 2023 | 30.65 | 31.23 | 30.65 | 31.18 | 1,299,057 | +0.53(+1.73%) |
Jul 14, 2023 | 30.40 | 30.74 | 30.22 | 30.65 | 1,613,695 | +0.25(+0.82%) |
Jul 13, 2023 | 29.82 | 30.79 | 29.82 | 30.40 | 2,512,550 | +0.67(+2.25%) |
Jul 12, 2023 | 29.86 | 29.95 | 29.41 | 29.73 | 1,207,060 | +0.26(+0.88%) |
Jul 11, 2023 | 28.93 | 29.49 | 28.91 | 29.47 | 1,026,601 | +0.65(+2.26%) |
Jul 10, 2023 | 28.23 | 28.86 | 28.15 | 28.82 | 1,962,313 | +0.50(+1.77%) |
Jul 07, 2023 | 28.39 | 28.72 | 28.29 | 28.32 | 1,486,326 | -0.19(-0.67%) |
Jul 06, 2023 | 28.55 | 28.69 | 28.26 | 28.51 | 898,955 | -0.32(-1.11%) |
Jul 05, 2023 | 29.30 | 29.30 | 28.67 | 28.83 | 1,224,943 | -0.56(-1.91%) |
Jul 03, 2023 | 29.17 | 29.48 | 29.12 | 29.39 | 606,596 | +0.01(+0.03%) |
Jun 30, 2023 | 29.43 | 29.70 | 29.36 | 29.38 | 1,355,206 | +0.01(+0.03%) |
Jun 29, 2023 | 29.05 | 29.38 | 28.95 | 29.37 | 1,704,427 | +0.32(+1.10%) |
Jun 28, 2023 | 29.10 | 29.26 | 28.91 | 29.05 | 926,157 | -0.07(-0.24%) |
Jun 27, 2023 | 28.81 | 29.25 | 28.66 | 29.12 | 1,235,819 | +0.40(+1.39%) |
Jun 26, 2023 | 28.72 | 28.83 | 28.51 | 28.72 | 1,013,833 | -0.01(-0.03%) |
Jun 23, 2023 | 28.63 | 29.00 | 28.50 | 28.73 | 2,419,259 | -0.19(-0.66%) |
Jun 22, 2023 | 28.24 | 29.07 | 28.09 | 28.92 | 1,764,678 | +0.53(+1.87%) |
Jun 21, 2023 | 29.09 | 29.17 | 28.36 | 28.39 | 1,503,007 | -0.80(-2.74%) |
Jun 20, 2023 | 29.64 | 29.74 | 29.09 | 29.19 | 1,381,640 | -0.65(-2.18%) |
Jun 16, 2023 | 30.11 | 30.28 | 29.63 | 29.84 | 2,461,865 | -0.20(-0.67%) |
Jun 15, 2023 | 29.61 | 30.12 | 29.59 | 30.04 | 1,447,054 | +0.24(+0.81%) |
Jun 14, 2023 | 29.70 | 29.93 | 29.52 | 29.80 | 1,643,926 | +0.09(+0.30%) |
Jun 13, 2023 | 29.30 | 29.75 | 29.25 | 29.71 | 1,397,851 | +0.44(+1.50%) |
Jun 12, 2023 | 29.03 | 29.37 | 28.96 | 29.27 | 918,800 | +0.31(+1.07%) |
Jun 09, 2023 | 28.98 | 29.25 | 28.80 | 28.96 | 1,499,979 | +0.04(+0.14%) |
Jun 08, 2023 | 28.63 | 29.10 | 28.54 | 28.92 | 1,191,055 | +0.21(+0.73%) |
Jun 07, 2023 | 29.50 | 29.59 | 28.36 | 28.71 | 2,000,744 | -0.60(-2.05%) |
Jun 06, 2023 | 28.67 | 29.36 | 28.62 | 29.31 | 1,662,044 | +0.58(+2.02%) |
Jun 05, 2023 | 28.90 | 28.93 | 28.33 | 28.73 | 2,012,653 | -0.31(-1.07%) |
Jun 02, 2023 | 28.44 | 29.25 | 28.37 | 29.04 | 2,151,980 | +0.68(+2.40%) |
Jun 01, 2023 | 27.87 | 28.70 | 27.86 | 28.36 | 2,565,560 | +0.19(+0.67%) |
May 31, 2023 | 28.31 | 28.99 | 27.91 | 28.17 | 5,183,131 | +0.15(+0.54%) |
May 30, 2023 | 28.10 | 28.16 | 27.49 | 28.02 | 3,344,756 | +0.28(+1.01%) |
May 26, 2023 | 27.34 | 28.05 | 27.34 | 27.74 | 1,173,223 | +0.50(+1.84%) |
May 25, 2023 | 27.45 | 27.52 | 27.11 | 27.24 | 950,130 | +0.08(+0.29%) |
May 24, 2023 | 27.23 | 27.39 | 27.12 | 27.16 | 756,447 | -0.16(-0.59%) |
May 23, 2023 | 27.55 | 27.91 | 27.16 | 27.32 | 1,342,188 | -0.37(-1.34%) |
May 22, 2023 | 27.55 | 27.78 | 27.47 | 27.69 | 963,604 | +0.18(+0.65%) |
May 19, 2023 | 27.90 | 27.93 | 27.49 | 27.51 | 822,937 | -0.26(-0.94%) |
May 18, 2023 | 27.36 | 27.89 | 27.28 | 27.77 | 1,035,864 | +0.38(+1.39%) |
May 17, 2023 | 26.76 | 27.48 | 26.66 | 27.39 | 1,428,506 | +0.68(+2.55%) |
May 16, 2023 | 26.89 | 27.10 | 26.67 | 26.71 | 861,000 | -0.30(-1.11%) |
May 15, 2023 | 26.51 | 27.01 | 26.36 | 27.01 | 909,487 | +0.50(+1.89%) |
May 12, 2023 | 26.60 | 26.73 | 26.28 | 26.51 | 834,308 | -0.16(-0.60%) |
May 11, 2023 | 26.90 | 27.04 | 26.38 | 26.67 | 1,228,912 | -0.43(-1.59%) |
May 10, 2023 | 27.47 | 27.57 | 27.07 | 27.10 | 1,100,569 | -0.02(-0.07%) |
May 09, 2023 | 26.75 | 27.24 | 26.73 | 27.12 | 856,435 | +0.24(+0.89%) |
May 08, 2023 | 26.65 | 26.94 | 26.58 | 26.88 | 769,842 | +0.31(+1.17%) |
May 05, 2023 | 26.28 | 26.72 | 26.28 | 26.57 | 927,185 | +0.55(+2.11%) |
May 04, 2023 | 26.11 | 26.19 | 25.86 | 26.02 | 868,137 | -0.02(-0.08%) |
May 03, 2023 | 26.09 | 26.30 | 25.93 | 26.04 | 1,035,933 | -0.02(-0.08%) |
May 02, 2023 | 26.42 | 26.47 | 25.81 | 26.06 | 1,082,406 | -0.25(-0.95%) |
May 01, 2023 | 26.29 | 26.53 | 26.15 | 26.31 | 898,144 | -0.15(-0.57%) |
Apr 28, 2023 | 26.35 | 26.62 | 26.25 | 26.46 | 983,930 | -0.04(-0.15%) |
Apr 27, 2023 | 26.36 | 26.58 | 26.11 | 26.50 | 945,945 | +0.29(+1.11%) |
Apr 26, 2023 | 26.23 | 26.58 | 26.11 | 26.21 | 1,054,353 | +0.15(+0.58%) |
Apr 25, 2023 | 26.61 | 26.61 | 25.97 | 26.06 | 1,741,902 | -0.67(-2.51%) |
Apr 24, 2023 | 26.97 | 27.09 | 26.58 | 26.73 | 885,817 | -0.37(-1.37%) |
Apr 21, 2023 | 27.00 | 27.19 | 26.86 | 27.10 | 906,558 | +0.11(+0.41%) |
Apr 20, 2023 | 26.90 | 27.23 | 26.90 | 26.99 | 584,470 | -0.18(-0.66%) |
Apr 19, 2023 | 27.55 | 27.55 | 27.14 | 27.17 | 570,790 | -0.42(-1.52%) |
Apr 18, 2023 | 27.92 | 27.92 | 27.31 | 27.59 | 972,481 | -0.06(-0.22%) |
Apr 17, 2023 | 27.51 | 27.70 | 27.32 | 27.65 | 861,440 | +0.29(+1.06%) |
Apr 14, 2023 | 27.10 | 27.42 | 27.02 | 27.36 | 667,557 | +0.08(+0.29%) |
Apr 13, 2023 | 26.89 | 27.28 | 26.89 | 27.28 | 964,348 | +0.47(+1.75%) |
Apr 12, 2023 | 27.09 | 27.25 | 26.79 | 26.81 | 995,927 | +0.07(+0.26%) |
Apr 11, 2023 | 26.66 | 26.91 | 26.45 | 26.74 | 819,441 | -0.07(-0.26%) |
Apr 10, 2023 | 26.80 | 26.99 | 26.33 | 26.81 | 1,482,104 | -0.20(-0.74%) |
Apr 06, 2023 | 26.85 | 27.18 | 26.57 | 27.01 | 1,289,788 | +0.16(+0.60%) |
Apr 05, 2023 | 26.73 | 26.96 | 26.52 | 26.85 | 2,046,648 | +0.12(+0.45%) |
Apr 04, 2023 | 26.50 | 26.76 | 26.25 | 26.73 | 2,230,775 | +0.40(+1.52%) |