Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 30.09 | 30.31 | 30.30 | 30.32 | 2,995,684 | -0.67(-2.17%) |
Mar 27, 2024 | 30.83 | 30.99 | 30.74 | 30.99 | 3,246,158 | +0.25(+0.80%) |
Mar 26, 2024 | 31.01 | 31.06 | 30.73 | 30.74 | 1,574,283 | -0.35(-1.11%) |
Mar 25, 2024 | 30.84 | 31.18 | 30.81 | 31.09 | 2,835,900 | +0.26(+0.83%) |
Mar 22, 2024 | 30.84 | 30.88 | 30.64 | 30.83 | 2,239,428 | -0.01(-0.03%) |
Mar 21, 2024 | 30.80 | 30.92 | 30.64 | 30.84 | 4,279,569 | +0.03(+0.10%) |
Mar 20, 2024 | 30.30 | 30.84 | 30.21 | 30.81 | 3,290,994 | +0.07(+0.22%) |
Mar 19, 2024 | 31.03 | 31.09 | 30.73 | 30.74 | 3,277,008 | -0.39(-1.27%) |
Mar 18, 2024 | 31.27 | 31.30 | 31.11 | 31.14 | 2,066,088 | -0.38(-1.19%) |
Mar 15, 2024 | 31.25 | 31.71 | 31.16 | 31.51 | 3,624,259 | +0.61(+1.98%) |
Mar 14, 2024 | 31.18 | 31.26 | 30.82 | 30.90 | 3,101,795 | -0.41(-1.32%) |
Mar 13, 2024 | 31.18 | 31.47 | 31.17 | 31.32 | 2,237,031 | +0.08(+0.25%) |
Mar 12, 2024 | 30.86 | 31.25 | 30.73 | 31.24 | 3,261,013 | +0.60(+1.97%) |
Mar 11, 2024 | 30.35 | 30.65 | 30.23 | 30.64 | 3,393,991 | +0.19(+0.62%) |
Mar 08, 2024 | 30.51 | 30.78 | 30.29 | 30.45 | 5,643,406 | +1.03(+3.49%) |
Mar 07, 2024 | 29.31 | 29.49 | 29.20 | 29.42 | 4,582,424 | +0.66(+2.30%) |
Mar 06, 2024 | 29.07 | 29.07 | 28.64 | 28.76 | 5,750,551 | +0.32(+1.11%) |
Mar 05, 2024 | 28.37 | 28.66 | 28.35 | 28.44 | 2,501,200 | +0.12(+0.42%) |
Mar 04, 2024 | 28.28 | 28.57 | 28.27 | 28.33 | 2,675,095 | -0.25(-0.86%) |
Mar 01, 2024 | 28.41 | 28.63 | 28.20 | 28.57 | 2,405,205 | +0.49(+1.76%) |
Feb 29, 2024 | 28.48 | 28.57 | 28.01 | 28.08 | 6,034,376 | -0.05(-0.18%) |
Feb 28, 2024 | 28.18 | 28.29 | 28.12 | 28.13 | 1,288,900 | -0.07(-0.25%) |
Feb 27, 2024 | 28.13 | 28.32 | 28.07 | 28.20 | 1,978,261 | +0.22(+0.78%) |
Feb 26, 2024 | 28.06 | 28.18 | 27.83 | 27.98 | 1,730,244 | +0.30(+1.07%) |
Feb 23, 2024 | 27.77 | 27.81 | 27.62 | 27.68 | 1,842,836 | -0.01(-0.04%) |
Feb 22, 2024 | 27.62 | 27.80 | 27.54 | 27.69 | 3,435,350 | +0.24(+0.86%) |
Feb 21, 2024 | 27.32 | 27.54 | 27.25 | 27.46 | 1,664,663 | +0.03(+0.11%) |
Feb 20, 2024 | 27.35 | 27.49 | 27.31 | 27.43 | 2,031,471 | +0.13(+0.47%) |
Feb 16, 2024 | 27.39 | 27.52 | 27.28 | 27.30 | 1,825,039 | -0.21(-0.75%) |
Feb 15, 2024 | 27.30 | 27.55 | 27.30 | 27.51 | 3,255,648 | +0.39(+1.46%) |
Feb 14, 2024 | 27.05 | 27.15 | 26.93 | 27.11 | 2,300,667 | +0.41(+1.55%) |
Feb 13, 2024 | 26.89 | 26.91 | 26.54 | 26.70 | 3,786,946 | -0.86(-3.12%) |
Feb 12, 2024 | 27.47 | 27.76 | 27.47 | 27.56 | 2,198,378 | +0.02(+0.07%) |
Feb 09, 2024 | 27.35 | 27.54 | 27.22 | 27.54 | 2,628,050 | +0.11(+0.40%) |
Feb 08, 2024 | 27.63 | 27.71 | 27.21 | 27.43 | 3,414,160 | +0.03(+0.11%) |
Feb 07, 2024 | 27.46 | 27.57 | 26.98 | 27.40 | 6,424,235 | -0.39(-1.39%) |
Feb 06, 2024 | 28.00 | 28.08 | 27.64 | 27.78 | 6,469,365 | -1.62(-5.51%) |
Feb 05, 2024 | 29.15 | 29.49 | 28.91 | 29.40 | 2,601,539 | -0.05(-0.17%) |
Feb 02, 2024 | 29.09 | 29.52 | 29.09 | 29.45 | 2,022,173 | +0.33(+1.12%) |
Feb 01, 2024 | 29.07 | 29.19 | 28.68 | 29.13 | 3,072,869 | -0.39(-1.34%) |
Jan 31, 2024 | 29.93 | 30.09 | 29.51 | 29.52 | 2,058,469 | -0.32(-1.06%) |
Jan 30, 2024 | 29.68 | 29.87 | 29.51 | 29.84 | 2,403,429 | +0.26(+0.87%) |
Jan 29, 2024 | 29.34 | 29.58 | 29.24 | 29.58 | 2,589,703 | +0.10(+0.33%) |
Jan 26, 2024 | 29.47 | 29.53 | 29.35 | 29.48 | 2,395,571 | +0.18(+0.61%) |
Jan 25, 2024 | 29.38 | 29.39 | 29.15 | 29.30 | 2,434,452 | +0.19(+0.64%) |
Jan 24, 2024 | 29.17 | 29.28 | 29.06 | 29.12 | 2,837,534 | +0.56(+1.97%) |
Jan 23, 2024 | 28.60 | 28.66 | 28.39 | 28.55 | 2,752,675 | -0.18(-0.62%) |
Jan 22, 2024 | 28.81 | 28.89 | 28.69 | 28.73 | 2,415,047 | +0.09(+0.31%) |
Jan 19, 2024 | 28.47 | 28.66 | 28.15 | 28.64 | 3,708,303 | -0.34(-1.16%) |
Jan 18, 2024 | 29.03 | 29.09 | 28.77 | 28.98 | 2,342,674 | +0.22(+0.76%) |
Jan 17, 2024 | 28.51 | 28.85 | 28.48 | 28.76 | 2,159,373 | -0.33(-1.12%) |
Jan 16, 2024 | 28.92 | 29.15 | 28.80 | 29.09 | 1,767,231 | -0.33(-1.11%) |
Jan 12, 2024 | 29.42 | 29.53 | 29.20 | 29.41 | 1,938,992 | +0.31(+1.05%) |
Jan 11, 2024 | 29.47 | 29.53 | 28.77 | 29.11 | 3,307,262 | -0.42(-1.44%) |
Jan 10, 2024 | 29.63 | 29.64 | 29.41 | 29.53 | 2,948,424 | +0.20(+0.67%) |
Jan 09, 2024 | 29.58 | 29.68 | 29.32 | 29.33 | 2,605,767 | -0.62(-2.08%) |
Jan 08, 2024 | 29.78 | 29.96 | 29.67 | 29.95 | 3,230,987 | +0.42(+1.44%) |
Jan 05, 2024 | 29.45 | 29.81 | 29.41 | 29.53 | 3,325,403 | +0.35(+1.18%) |
Jan 04, 2024 | 29.13 | 29.55 | 29.11 | 29.18 | 3,969,580 | +0.27(+0.92%) |
Jan 03, 2024 | 29.11 | 29.15 | 28.69 | 28.92 | 6,210,203 | -1.09(-3.62%) |
Jan 02, 2024 | 30.20 | 30.22 | 29.98 | 30.00 | 4,026,233 | -0.49(-1.62%) |
Dec 29, 2023 | 30.58 | 30.86 | 30.40 | 30.50 | 6,011,607 | -0.01(-0.03%) |
Dec 28, 2023 | 30.68 | 30.83 | 30.39 | 30.51 | 5,577,560 | -0.28(-0.90%) |
Dec 27, 2023 | 30.54 | 30.99 | 30.51 | 30.78 | 4,990,387 | +0.15(+0.48%) |
Dec 26, 2023 | 30.39 | 30.74 | 30.39 | 30.64 | 4,278,374 | +0.15(+0.49%) |
Dec 22, 2023 | 30.36 | 30.72 | 30.32 | 30.49 | 4,315,304 | +0.22(+0.72%) |
Dec 21, 2023 | 30.34 | 30.42 | 30.06 | 30.27 | 4,591,052 | +0.34(+1.12%) |
Dec 20, 2023 | 30.10 | 30.45 | 29.89 | 29.93 | 7,721,463 | -0.38(-1.24%) |
Dec 19, 2023 | 29.75 | 30.53 | 29.61 | 30.31 | 12,640,493 | +1.49(+5.17%) |
Dec 18, 2023 | 28.97 | 28.99 | 28.72 | 28.82 | 3,557,954 | -0.08(-0.27%) |
Dec 15, 2023 | 29.19 | 29.35 | 28.84 | 28.90 | 6,964,767 | -0.46(-1.58%) |
Dec 14, 2023 | 29.36 | 29.81 | 29.25 | 29.36 | 5,787,901 | +0.78(+2.73%) |
Dec 13, 2023 | 28.32 | 28.69 | 28.07 | 28.58 | 2,415,013 | +0.40(+1.44%) |
Dec 12, 2023 | 28.09 | 28.22 | 28.04 | 28.18 | 2,791,477 | +0.07(+0.25%) |
Dec 11, 2023 | 28.11 | 28.21 | 28.02 | 28.11 | 2,100,592 | -0.03(-0.11%) |
Dec 08, 2023 | 27.93 | 28.17 | 27.84 | 28.14 | 2,574,134 | +0.34(+1.21%) |
Dec 07, 2023 | 27.55 | 27.81 | 27.52 | 27.80 | 1,787,499 | +0.34(+1.22%) |
Dec 06, 2023 | 28.15 | 28.19 | 27.43 | 27.47 | 3,645,979 | +0.11(+0.40%) |
Dec 05, 2023 | 27.42 | 27.49 | 27.10 | 27.36 | 3,342,600 | -0.69(-2.46%) |
Dec 04, 2023 | 27.75 | 28.12 | 27.75 | 28.05 | 2,631,538 | -0.26(-0.91%) |
Dec 01, 2023 | 27.96 | 28.36 | 27.91 | 28.31 | 3,333,113 | +0.42(+1.52%) |
Nov 30, 2023 | 27.71 | 28.08 | 27.54 | 27.88 | 6,191,294 | +0.89(+3.29%) |
Nov 29, 2023 | 26.53 | 27.14 | 26.50 | 26.99 | 3,725,430 | +1.04(+3.99%) |
Nov 28, 2023 | 25.97 | 26.10 | 25.89 | 25.96 | 2,068,240 | +0.12(+0.46%) |
Nov 27, 2023 | 25.81 | 25.89 | 25.71 | 25.84 | 1,332,784 | -0.15(-0.57%) |
Nov 24, 2023 | 26.08 | 26.14 | 25.98 | 25.99 | 1,325,018 | +0.24(+0.92%) |
Nov 22, 2023 | 25.75 | 25.80 | 25.64 | 25.75 | 1,594,933 | +0.15(+0.58%) |
Nov 21, 2023 | 25.75 | 25.83 | 25.60 | 25.60 | 1,552,215 | -0.27(-1.03%) |
Nov 20, 2023 | 25.84 | 26.00 | 25.80 | 25.87 | 1,791,523 | +0.02(+0.08%) |
Nov 17, 2023 | 25.55 | 25.90 | 25.52 | 25.85 | 2,840,687 | +0.74(+2.95%) |
Nov 16, 2023 | 25.02 | 25.12 | 24.94 | 25.11 | 2,139,156 | -0.02(-0.08%) |
Nov 15, 2023 | 25.00 | 25.24 | 24.91 | 25.13 | 4,046,784 | +0.56(+2.29%) |
Nov 14, 2023 | 24.08 | 24.63 | 24.06 | 24.57 | 3,056,420 | +0.77(+3.24%) |
Nov 13, 2023 | 23.81 | 23.98 | 23.76 | 23.80 | 1,994,218 | -0.42(-1.75%) |
Nov 10, 2023 | 24.12 | 24.23 | 23.91 | 24.22 | 1,352,987 | +0.03(+0.12%) |
Nov 09, 2023 | 24.46 | 24.56 | 24.18 | 24.19 | 2,300,842 | -0.27(-1.09%) |
Nov 08, 2023 | 24.44 | 24.70 | 24.42 | 24.46 | 2,669,492 | -0.14(-0.56%) |
Nov 07, 2023 | 24.65 | 24.95 | 24.32 | 24.60 | 3,817,548 | +0.56(+2.34%) |
Nov 06, 2023 | 24.15 | 24.18 | 23.97 | 24.03 | 2,449,270 | -0.12(-0.49%) |
Nov 03, 2023 | 23.96 | 24.25 | 23.96 | 24.15 | 3,388,359 | +0.17(+0.70%) |
Nov 02, 2023 | 23.82 | 24.01 | 23.78 | 23.98 | 3,263,854 | +0.27(+1.12%) |
Nov 01, 2023 | 23.47 | 23.80 | 23.43 | 23.72 | 3,168,432 | +0.56(+2.43%) |
Oct 31, 2023 | 23.05 | 23.17 | 22.93 | 23.15 | 3,051,600 | -0.25(-1.05%) |
Oct 30, 2023 | 23.24 | 23.43 | 23.21 | 23.40 | 1,938,984 | +0.35(+1.50%) |
Oct 27, 2023 | 23.35 | 23.38 | 22.98 | 23.06 | 2,206,984 | -0.24(-1.02%) |
Oct 26, 2023 | 23.40 | 23.54 | 23.24 | 23.29 | 2,667,561 | -0.19(-0.80%) |
Oct 25, 2023 | 23.55 | 23.68 | 23.36 | 23.48 | 1,894,887 | -0.04(-0.17%) |
Oct 24, 2023 | 23.31 | 23.53 | 23.25 | 23.52 | 2,664,821 | +0.19(+0.80%) |
Oct 23, 2023 | 23.32 | 23.60 | 23.25 | 23.33 | 2,030,016 | -0.08(-0.34%) |
Oct 20, 2023 | 23.56 | 23.65 | 23.29 | 23.41 | 3,032,086 | -0.33(-1.37%) |
Oct 19, 2023 | 23.85 | 24.08 | 23.70 | 23.74 | 3,337,012 | -0.34(-1.39%) |
Oct 18, 2023 | 24.44 | 24.47 | 24.00 | 24.07 | 3,998,109 | -0.67(-2.71%) |
Oct 17, 2023 | 24.40 | 24.88 | 24.40 | 24.74 | 2,938,378 | +0.15(+0.60%) |
Oct 16, 2023 | 24.44 | 24.67 | 24.39 | 24.60 | 2,494,927 | +0.60(+2.51%) |
Oct 13, 2023 | 24.16 | 24.28 | 23.90 | 23.99 | 3,313,531 | -0.47(-1.94%) |
Oct 12, 2023 | 24.68 | 24.70 | 24.31 | 24.47 | 2,701,437 | -0.43(-1.74%) |
Oct 11, 2023 | 24.80 | 24.97 | 24.73 | 24.90 | 2,944,822 | +0.51(+2.10%) |
Oct 10, 2023 | 24.40 | 24.55 | 24.35 | 24.39 | 2,645,944 | +0.09(+0.37%) |
Oct 09, 2023 | 24.05 | 24.31 | 23.96 | 24.30 | 2,798,138 | +0.03(+0.12%) |
Oct 06, 2023 | 23.96 | 24.36 | 23.80 | 24.27 | 4,513,363 | +0.50(+2.12%) |
Oct 05, 2023 | 23.56 | 23.81 | 23.56 | 23.77 | 2,459,252 | +0.13(+0.54%) |
Oct 04, 2023 | 23.69 | 23.71 | 23.44 | 23.64 | 2,724,572 | +0.10(+0.42%) |
Oct 03, 2023 | 23.67 | 23.75 | 23.41 | 23.54 | 4,477,253 | -0.50(-2.09%) |
Oct 02, 2023 | 24.27 | 24.36 | 23.96 | 24.04 | 3,182,219 | -0.29(-1.18%) |
Sep 29, 2023 | 24.60 | 24.61 | 24.25 | 24.33 | 2,712,087 | -0.05(-0.20%) |
Sep 28, 2023 | 24.12 | 24.52 | 24.06 | 24.38 | 2,865,407 | +0.36(+1.48%) |
Sep 27, 2023 | 23.91 | 24.05 | 23.72 | 24.02 | 6,845,489 | -0.72(-2.91%) |
Sep 26, 2023 | 24.71 | 24.94 | 24.67 | 24.74 | 3,104,169 | -0.30(-1.18%) |
Sep 25, 2023 | 24.91 | 25.05 | 24.95 | 25.04 | 2,010,660 | +0.02(+0.08%) |
Sep 22, 2023 | 25.24 | 25.28 | 24.99 | 25.02 | 2,236,504 | -0.31(-1.21%) |
Sep 21, 2023 | 25.46 | 25.54 | 25.31 | 25.33 | 2,821,675 | -0.51(-1.99%) |
Sep 20, 2023 | 26.01 | 26.23 | 25.82 | 25.84 | 2,961,043 | +0.12(+0.46%) |
Sep 19, 2023 | 25.65 | 25.77 | 25.62 | 25.72 | 2,672,854 | +0.09(+0.35%) |
Sep 18, 2023 | 25.67 | 25.77 | 25.55 | 25.63 | 2,421,615 | -0.05(-0.19%) |
Sep 15, 2023 | 25.70 | 26.00 | 25.60 | 25.68 | 4,475,125 | -0.17(-0.65%) |
Sep 14, 2023 | 25.88 | 25.98 | 25.80 | 25.85 | 2,712,726 | +0.20(+0.77%) |
Sep 13, 2023 | 25.75 | 25.90 | 25.56 | 25.65 | 3,118,036 | +0.20(+0.78%) |
Sep 12, 2023 | 25.29 | 25.61 | 25.23 | 25.45 | 3,128,293 | +0.17(+0.66%) |
Sep 11, 2023 | 25.37 | 25.52 | 25.22 | 25.29 | 3,492,081 | +0.12(+0.47%) |
Sep 08, 2023 | 25.04 | 25.26 | 24.89 | 25.17 | 3,090,486 | -0.24(-0.93%) |
Sep 07, 2023 | 25.29 | 25.43 | 25.20 | 25.40 | 3,376,648 | -0.07(-0.27%) |
Sep 06, 2023 | 25.62 | 25.76 | 25.36 | 25.47 | 4,158,097 | -0.58(-2.23%) |
Sep 05, 2023 | 26.34 | 26.39 | 26.05 | 26.06 | 4,058,298 | +0.06(+0.23%) |
Sep 01, 2023 | 25.99 | 26.29 | 25.98 | 26.00 | 4,758,186 | -0.37(-1.39%) |
Aug 31, 2023 | 26.25 | 26.62 | 26.04 | 26.36 | 10,108,482 | +1.40(+5.61%) |
Aug 30, 2023 | 24.97 | 25.07 | 24.83 | 24.96 | 4,965,303 | +0.15(+0.60%) |
Aug 29, 2023 | 24.39 | 24.86 | 24.39 | 24.81 | 4,544,693 | +0.21(+0.84%) |
Aug 28, 2023 | 24.26 | 24.70 | 24.23 | 24.61 | 4,390,544 | +0.35(+1.42%) |
Aug 25, 2023 | 24.18 | 24.34 | 23.88 | 24.26 | 4,488,788 | -0.07(-0.28%) |
Aug 24, 2023 | 24.50 | 24.69 | 24.28 | 24.33 | 4,386,623 | +0.33(+1.36%) |
Aug 23, 2023 | 23.75 | 24.03 | 23.75 | 24.00 | 2,156,649 | +0.58(+2.49%) |
Aug 22, 2023 | 23.54 | 23.63 | 23.38 | 23.42 | 2,724,000 | +0.24(+1.02%) |
Aug 21, 2023 | 23.14 | 23.24 | 22.99 | 23.18 | 2,117,365 | +0.06(+0.26%) |
Aug 18, 2023 | 22.87 | 23.20 | 22.84 | 23.12 | 2,187,533 | -0.07(-0.30%) |
Aug 17, 2023 | 23.25 | 23.43 | 23.09 | 23.19 | 3,363,162 | +0.10(+0.43%) |
Aug 16, 2023 | 23.16 | 23.34 | 23.08 | 23.09 | 2,385,407 | -0.01(-0.04%) |
Aug 15, 2023 | 23.17 | 23.24 | 22.89 | 23.10 | 4,281,116 | -0.18(-0.76%) |
Aug 14, 2023 | 22.95 | 23.32 | 22.91 | 23.28 | 3,578,580 | +0.23(+0.98%) |
Aug 11, 2023 | 22.70 | 23.07 | 22.60 | 23.06 | 6,027,038 | +1.22(+5.61%) |
Aug 10, 2023 | 21.98 | 22.11 | 21.75 | 21.83 | 2,112,047 | +0.16(+0.73%) |
Aug 09, 2023 | 21.82 | 21.89 | 21.64 | 21.67 | 1,398,562 | -0.07(-0.32%) |
Aug 08, 2023 | 21.53 | 21.74 | 21.41 | 21.74 | 2,252,819 | -0.14(-0.63%) |
Aug 07, 2023 | 21.73 | 21.91 | 21.71 | 21.88 | 1,622,916 | +0.29(+1.33%) |
Aug 04, 2023 | 21.57 | 21.84 | 21.52 | 21.59 | 2,197,498 | +0.22(+1.02%) |
Aug 03, 2023 | 21.15 | 21.42 | 21.06 | 21.38 | 2,035,673 | +0.25(+1.17%) |
Aug 02, 2023 | 21.22 | 21.26 | 21.06 | 21.13 | 3,751,030 | -0.44(-2.06%) |
Aug 01, 2023 | 21.71 | 21.77 | 21.47 | 21.57 | 2,266,695 | -0.31(-1.40%) |
Jul 31, 2023 | 21.77 | 21.92 | 21.77 | 21.88 | 1,675,875 | -0.09(-0.40%) |
Jul 28, 2023 | 21.82 | 21.98 | 21.76 | 21.97 | 2,996,263 | +0.53(+2.49%) |
Jul 27, 2023 | 21.79 | 21.80 | 21.36 | 21.44 | 2,164,450 | -0.18(-0.82%) |
Jul 26, 2023 | 21.35 | 21.65 | 21.31 | 21.61 | 1,900,464 | +0.19(+0.88%) |
Jul 25, 2023 | 21.40 | 21.50 | 21.34 | 21.43 | 2,248,057 | +0.29(+1.35%) |
Jul 24, 2023 | 21.19 | 21.26 | 21.09 | 21.14 | 2,824,585 | +0.13(+0.61%) |
Jul 21, 2023 | 21.15 | 21.16 | 20.99 | 21.01 | 1,588,114 | +0.05(+0.24%) |
Jul 20, 2023 | 21.08 | 21.17 | 20.91 | 20.96 | 3,353,496 | -0.09(-0.42%) |
Jul 19, 2023 | 21.14 | 21.18 | 20.99 | 21.05 | 1,944,540 | +0.00(+0.00%) |
Jul 18, 2023 | 20.81 | 21.09 | 20.79 | 21.05 | 1,889,651 | +0.27(+1.28%) |
Jul 17, 2023 | 20.80 | 20.86 | 20.75 | 20.79 | 1,959,692 | +0.15(+0.72%) |
Jul 14, 2023 | 20.89 | 20.90 | 20.58 | 20.64 | 2,421,700 | -0.23(-1.09%) |
Jul 13, 2023 | 20.74 | 20.86 | 20.70 | 20.86 | 1,924,292 | +0.44(+2.17%) |
Jul 12, 2023 | 20.38 | 20.62 | 20.38 | 20.42 | 2,033,817 | +0.38(+1.87%) |
Jul 11, 2023 | 19.98 | 20.08 | 19.91 | 20.05 | 2,042,471 | +0.27(+1.35%) |
Jul 10, 2023 | 19.66 | 19.81 | 19.65 | 19.78 | 2,250,795 | +0.19(+0.96%) |
Jul 07, 2023 | 19.41 | 19.67 | 19.39 | 19.59 | 3,033,819 | +0.45(+2.37%) |
Jul 06, 2023 | 19.34 | 19.35 | 19.00 | 19.14 | 2,407,109 | -0.49(-2.51%) |
Jul 05, 2023 | 19.86 | 19.88 | 19.61 | 19.63 | 1,991,073 | -0.57(-2.83%) |
Jul 03, 2023 | 20.07 | 20.21 | 20.01 | 20.20 | 1,384,110 | +0.20(+0.99%) |
Jun 30, 2023 | 19.95 | 20.06 | 19.92 | 20.01 | 2,379,182 | +0.26(+1.30%) |
Jun 29, 2023 | 19.56 | 19.78 | 19.55 | 19.75 | 2,378,402 | +0.18(+0.91%) |
Jun 28, 2023 | 19.52 | 19.62 | 19.49 | 19.57 | 2,281,251 | -0.05(-0.25%) |
Jun 27, 2023 | 19.30 | 19.72 | 19.23 | 19.62 | 4,107,674 | +0.32(+1.64%) |
Jun 26, 2023 | 19.37 | 19.51 | 19.30 | 19.30 | 2,405,900 | -0.20(-1.01%) |
Jun 23, 2023 | 19.49 | 19.58 | 19.43 | 19.50 | 2,576,465 | -0.14(-0.70%) |
Jun 22, 2023 | 19.68 | 19.73 | 19.58 | 19.64 | 2,746,106 | -0.15(-0.75%) |
Jun 21, 2023 | 19.83 | 19.91 | 19.77 | 19.79 | 1,817,448 | -0.04(-0.20%) |
Jun 20, 2023 | 20.07 | 20.08 | 19.80 | 19.83 | 2,637,356 | -0.32(-1.57%) |
Jun 16, 2023 | 20.30 | 20.31 | 20.12 | 20.14 | 2,559,049 | -0.01(-0.05%) |
Jun 15, 2023 | 20.03 | 20.19 | 19.98 | 20.15 | 4,563,666 | -0.07(-0.34%) |
Jun 14, 2023 | 20.23 | 20.42 | 20.12 | 20.22 | 3,228,215 | +0.21(+1.04%) |
Jun 13, 2023 | 20.06 | 20.20 | 19.99 | 20.02 | 3,022,940 | -0.01(-0.05%) |
Jun 12, 2023 | 19.98 | 20.08 | 19.88 | 20.03 | 2,289,669 | +0.10(+0.50%) |
Jun 09, 2023 | 19.89 | 20.06 | 19.88 | 19.93 | 3,149,709 | -0.06(-0.30%) |
Jun 08, 2023 | 20.06 | 20.07 | 19.91 | 19.99 | 3,033,095 | -0.01(-0.05%) |
Jun 07, 2023 | 19.92 | 20.06 | 19.85 | 20.00 | 4,055,992 | -0.04(-0.20%) |
Jun 06, 2023 | 19.72 | 20.04 | 19.69 | 20.04 | 2,751,464 | +0.30(+1.50%) |
Jun 05, 2023 | 19.78 | 19.83 | 19.67 | 19.74 | 2,508,934 | +0.03(+0.15%) |
Jun 02, 2023 | 19.62 | 19.78 | 19.56 | 19.71 | 2,391,048 | +0.44(+2.31%) |
Jun 01, 2023 | 19.04 | 19.37 | 18.99 | 19.27 | 2,460,785 | +0.60(+3.23%) |
May 31, 2023 | 18.81 | 18.83 | 18.52 | 18.66 | 3,380,878 | -0.55(-2.88%) |
May 30, 2023 | 19.49 | 19.56 | 19.15 | 19.22 | 2,303,777 | -0.38(-1.91%) |
May 26, 2023 | 19.32 | 19.65 | 19.31 | 19.59 | 1,366,545 | +0.25(+1.28%) |
May 25, 2023 | 19.40 | 19.46 | 19.18 | 19.34 | 2,056,437 | -0.07(-0.36%) |
May 24, 2023 | 19.58 | 19.59 | 19.35 | 19.41 | 2,491,472 | -0.20(-1.01%) |
May 23, 2023 | 19.78 | 19.92 | 19.61 | 19.61 | 2,058,713 | -0.32(-1.58%) |
May 22, 2023 | 19.88 | 19.95 | 19.79 | 19.93 | 2,140,628 | +0.10(+0.50%) |
May 19, 2023 | 19.87 | 19.90 | 19.69 | 19.83 | 4,317,393 | +0.40(+2.08%) |
May 18, 2023 | 19.35 | 19.45 | 19.26 | 19.42 | 2,129,004 | +0.14(+0.72%) |
May 17, 2023 | 18.89 | 19.30 | 18.88 | 19.29 | 1,922,429 | +0.43(+2.30%) |
May 16, 2023 | 18.98 | 19.04 | 18.80 | 18.85 | 1,689,312 | -0.28(-1.45%) |
May 15, 2023 | 18.93 | 19.16 | 18.90 | 19.13 | 1,945,550 | +0.22(+1.15%) |
May 12, 2023 | 19.10 | 19.11 | 18.82 | 18.91 | 1,740,596 | -0.03(-0.16%) |
May 11, 2023 | 18.80 | 19.00 | 18.74 | 18.94 | 1,952,950 | -0.20(-1.03%) |
May 10, 2023 | 19.38 | 19.42 | 18.98 | 19.14 | 2,318,831 | -0.21(-1.07%) |
May 09, 2023 | 19.14 | 19.43 | 19.11 | 19.34 | 2,388,783 | -0.06(-0.31%) |
May 08, 2023 | 19.32 | 19.44 | 19.32 | 19.40 | 2,331,004 | -0.06(-0.30%) |
May 05, 2023 | 19.07 | 19.50 | 19.04 | 19.46 | 5,614,281 | +0.75(+4.01%) |
May 04, 2023 | 18.82 | 18.89 | 18.47 | 18.71 | 5,987,301 | -0.38(-2.02%) |
May 03, 2023 | 19.28 | 19.46 | 19.09 | 19.10 | 3,802,624 | -0.55(-2.81%) |
May 02, 2023 | 19.91 | 19.91 | 19.49 | 19.65 | 4,079,549 | -0.13(-0.65%) |
May 01, 2023 | 20.02 | 20.14 | 19.76 | 19.78 | 2,615,640 | -0.21(-1.04%) |
Apr 28, 2023 | 19.87 | 20.07 | 19.82 | 19.99 | 2,724,335 | -0.06(-0.30%) |
Apr 27, 2023 | 19.80 | 20.07 | 19.71 | 20.05 | 3,842,272 | +0.35(+1.75%) |
Apr 26, 2023 | 19.99 | 20.04 | 19.65 | 19.70 | 4,463,060 | +0.36(+1.84%) |
Apr 25, 2023 | 20.16 | 20.21 | 19.33 | 19.34 | 4,814,073 | -0.95(-4.67%) |
Apr 24, 2023 | 20.35 | 20.45 | 20.12 | 20.29 | 3,690,521 | +0.27(+1.33%) |
Apr 21, 2023 | 19.96 | 20.08 | 19.88 | 20.03 | 3,249,461 | -0.07(-0.34%) |
Apr 20, 2023 | 20.12 | 20.30 | 19.92 | 20.09 | 5,865,308 | -0.45(-2.21%) |
Apr 19, 2023 | 20.42 | 20.59 | 20.38 | 20.55 | 5,849,467 | -0.19(-0.90%) |
Apr 18, 2023 | 20.81 | 20.89 | 20.67 | 20.74 | 6,353,428 | -0.07(-0.33%) |
Apr 17, 2023 | 20.53 | 20.86 | 20.37 | 20.81 | 6,516,748 | -0.82(-3.79%) |
Apr 14, 2023 | 21.68 | 21.86 | 21.47 | 21.62 | 4,736,111 | +0.28(+1.29%) |
Apr 13, 2023 | 21.13 | 21.35 | 21.06 | 21.35 | 4,756,511 | +0.36(+1.69%) |
Apr 12, 2023 | 21.00 | 21.16 | 20.82 | 20.99 | 7,153,056 | +0.29(+1.40%) |
Apr 11, 2023 | 20.40 | 20.78 | 20.23 | 20.70 | 7,387,963 | +0.77(+3.86%) |
Apr 10, 2023 | 19.67 | 19.99 | 19.59 | 19.93 | 2,214,485 | -0.06(-0.29%) |
Apr 06, 2023 | 20.08 | 20.20 | 19.94 | 19.99 | 3,792,146 | -0.03(-0.14%) |
Apr 05, 2023 | 20.19 | 20.22 | 19.86 | 20.02 | 3,484,735 | -0.20(-1.00%) |
Apr 04, 2023 | 20.12 | 20.25 | 19.97 | 20.22 | 5,157,806 | +0.29(+1.45%) |