Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.95 | 33.15 | 32.91 | 33.09 | 1,064,284 | +0.26(+0.79%) |
May 23, 2024 | 33.27 | 33.27 | 32.73 | 32.83 | 1,536,159 | -0.31(-0.94%) |
May 22, 2024 | 33.22 | 33.28 | 33.05 | 33.14 | 1,714,747 | -0.15(-0.45%) |
May 21, 2024 | 33.20 | 33.31 | 33.16 | 33.29 | 2,784,478 | +0.03(+0.09%) |
May 20, 2024 | 33.23 | 33.40 | 33.23 | 33.26 | 7,820,374 | +0.05(+0.15%) |
May 17, 2024 | 33.20 | 33.23 | 33.11 | 33.21 | 879,357 | +0.03(+0.09%) |
May 16, 2024 | 33.33 | 33.38 | 33.16 | 33.18 | 1,651,208 | -0.19(-0.57%) |
May 15, 2024 | 33.17 | 33.38 | 33.06 | 33.37 | 1,697,659 | +0.36(+1.09%) |
May 14, 2024 | 32.89 | 33.04 | 32.82 | 33.01 | 1,351,216 | +0.20(+0.61%) |
May 13, 2024 | 32.98 | 33.00 | 32.79 | 32.81 | 1,635,690 | -0.08(-0.24%) |
May 10, 2024 | 32.93 | 33.00 | 32.82 | 32.89 | 2,122,980 | +0.08(+0.24%) |
May 09, 2024 | 32.68 | 32.83 | 32.62 | 32.81 | 1,881,141 | +0.10(+0.31%) |
May 08, 2024 | 32.60 | 32.74 | 32.52 | 32.71 | 1,770,442 | +0.07(+0.21%) |
May 07, 2024 | 32.75 | 32.78 | 32.61 | 32.64 | 1,532,950 | +0.06(+0.18%) |
May 06, 2024 | 32.40 | 32.58 | 32.37 | 32.58 | 1,536,087 | +0.36(+1.12%) |
May 03, 2024 | 32.21 | 32.27 | 32.03 | 32.22 | 1,425,559 | +0.42(+1.32%) |
May 02, 2024 | 31.75 | 31.88 | 31.48 | 31.80 | 1,365,191 | +0.22(+0.70%) |
May 01, 2024 | 31.64 | 32.02 | 31.55 | 31.58 | 1,808,940 | -0.15(-0.47%) |
Apr 30, 2024 | 32.14 | 32.20 | 31.71 | 31.73 | 1,261,830 | -0.62(-1.92%) |
Apr 29, 2024 | 32.23 | 32.35 | 32.16 | 32.35 | 1,433,375 | +0.24(+0.75%) |
Apr 26, 2024 | 32.02 | 32.18 | 32.00 | 32.11 | 1,274,066 | +0.17(+0.53%) |
Apr 25, 2024 | 31.64 | 32.01 | 31.55 | 31.94 | 2,105,276 | +0.06(+0.19%) |
Apr 24, 2024 | 31.94 | 31.94 | 31.67 | 31.88 | 1,691,527 | -0.02(-0.06%) |
Apr 23, 2024 | 31.56 | 31.93 | 31.50 | 31.90 | 2,803,286 | +0.54(+1.72%) |
Apr 22, 2024 | 31.23 | 31.52 | 31.14 | 31.36 | 1,446,882 | +0.26(+0.84%) |
Apr 19, 2024 | 31.22 | 31.35 | 31.03 | 31.10 | 1,593,081 | -0.10(-0.32%) |
Apr 18, 2024 | 31.40 | 31.57 | 31.17 | 31.20 | 1,810,036 | -0.09(-0.29%) |
Apr 17, 2024 | 31.60 | 31.64 | 31.18 | 31.29 | 1,610,506 | -0.17(-0.54%) |
Apr 16, 2024 | 31.50 | 31.60 | 31.33 | 31.46 | 1,460,437 | -0.04(-0.13%) |
Apr 15, 2024 | 32.09 | 32.16 | 31.41 | 31.50 | 2,043,268 | -0.30(-0.94%) |
Apr 12, 2024 | 32.06 | 32.12 | 31.69 | 31.80 | 1,429,879 | -0.50(-1.55%) |
Apr 11, 2024 | 32.23 | 32.41 | 31.97 | 32.30 | 1,198,350 | +0.17(+0.53%) |
Apr 10, 2024 | 32.05 | 32.24 | 32.00 | 32.13 | 1,729,189 | -0.33(-1.02%) |
Apr 09, 2024 | 32.62 | 32.62 | 32.14 | 32.46 | 1,555,384 | -0.03(-0.09%) |
Apr 08, 2024 | 32.52 | 32.55 | 32.41 | 32.49 | 1,167,878 | +0.05(+0.15%) |
Apr 05, 2024 | 32.13 | 32.52 | 32.10 | 32.44 | 1,549,960 | +0.38(+1.19%) |
Apr 04, 2024 | 32.67 | 32.74 | 32.02 | 32.06 | 1,758,199 | -0.36(-1.11%) |
Apr 03, 2024 | 32.22 | 32.50 | 32.22 | 32.42 | 1,531,625 | +0.15(+0.46%) |
Apr 02, 2024 | 32.31 | 32.32 | 32.17 | 32.27 | 1,516,304 | -0.23(-0.71%) |
Apr 01, 2024 | 32.56 | 32.61 | 32.43 | 32.50 | 1,712,108 | +0.00(+0.00%) |
Mar 28, 2024 | 32.51 | 32.56 | 32.55 | 32.50 | 3,053,310 | +0.02(+0.06%) |
Mar 27, 2024 | 32.27 | 32.48 | 32.22 | 32.48 | 1,294,035 | +0.40(+1.24%) |
Mar 26, 2024 | 32.24 | 32.28 | 32.07 | 32.08 | 1,167,325 | -0.06(-0.19%) |
Mar 25, 2024 | 32.17 | 32.22 | 32.10 | 32.14 | 1,008,603 | -0.09(-0.28%) |
Mar 22, 2024 | 32.35 | 32.44 | 32.21 | 32.23 | 1,000,616 | -0.14(-0.43%) |
Mar 21, 2024 | 32.31 | 32.50 | 32.31 | 32.37 | 1,223,814 | +0.31(+0.96%) |
Mar 20, 2024 | 31.74 | 32.10 | 31.68 | 32.06 | 1,392,090 | +0.30(+0.94%) |
Mar 19, 2024 | 31.53 | 31.77 | 31.51 | 31.76 | 1,229,454 | +0.20(+0.63%) |
Mar 18, 2024 | 31.58 | 31.66 | 31.53 | 31.56 | 952,254 | +0.10(+0.32%) |
Mar 15, 2024 | 31.38 | 31.56 | 31.38 | 31.46 | 1,201,032 | -0.12(-0.38%) |
Mar 14, 2024 | 31.72 | 31.72 | 31.40 | 31.58 | 1,249,400 | -0.08(-0.25%) |
Mar 13, 2024 | 31.66 | 31.75 | 31.57 | 31.66 | 1,889,305 | -0.01(-0.03%) |
Mar 12, 2024 | 31.57 | 31.70 | 31.42 | 31.67 | 1,184,913 | +0.19(+0.60%) |
Mar 11, 2024 | 31.41 | 31.49 | 31.21 | 31.48 | 1,475,618 | -0.02(-0.06%) |
Mar 08, 2024 | 31.74 | 31.87 | 31.47 | 31.50 | 1,368,581 | -0.21(-0.66%) |
Mar 07, 2024 | 31.53 | 31.74 | 31.53 | 31.71 | 1,598,291 | +0.40(+1.27%) |
Mar 06, 2024 | 31.37 | 31.50 | 31.25 | 31.31 | 1,789,752 | +0.17(+0.54%) |
Mar 05, 2024 | 31.36 | 31.45 | 31.02 | 31.14 | 1,445,379 | -0.33(-1.05%) |
Mar 04, 2024 | 31.39 | 31.56 | 31.36 | 31.47 | 1,346,388 | +0.04(+0.13%) |
Mar 01, 2024 | 31.09 | 31.45 | 31.09 | 31.43 | 1,110,265 | +0.39(+1.25%) |
Feb 29, 2024 | 31.08 | 31.12 | 30.89 | 31.04 | 1,188,288 | +0.12(+0.39%) |
Feb 28, 2024 | 30.91 | 30.99 | 30.86 | 30.93 | 1,110,936 | -0.06(-0.19%) |
Feb 27, 2024 | 30.94 | 31.00 | 30.87 | 30.99 | 1,514,233 | +0.11(+0.36%) |
Feb 26, 2024 | 31.02 | 31.02 | 30.87 | 30.88 | 1,068,122 | -0.08(-0.26%) |
Feb 23, 2024 | 30.94 | 31.03 | 30.92 | 30.96 | 1,093,944 | +0.06(+0.19%) |
Feb 22, 2024 | 30.69 | 30.96 | 30.62 | 30.90 | 1,605,615 | +0.48(+1.57%) |
Feb 21, 2024 | 30.21 | 30.42 | 30.19 | 30.42 | 1,138,673 | +0.12(+0.39%) |
Feb 20, 2024 | 30.31 | 30.35 | 30.23 | 30.30 | 1,274,584 | -0.10(-0.33%) |
Feb 16, 2024 | 30.51 | 30.59 | 30.36 | 30.40 | 1,140,966 | -0.18(-0.59%) |
Feb 15, 2024 | 30.37 | 30.60 | 30.37 | 30.58 | 1,511,395 | +0.31(+1.02%) |
Feb 14, 2024 | 30.19 | 30.29 | 30.02 | 30.27 | 1,787,089 | +0.30(+1.00%) |
Feb 13, 2024 | 30.07 | 30.10 | 29.77 | 29.97 | 2,270,531 | -0.49(-1.60%) |
Feb 12, 2024 | 30.36 | 30.59 | 30.33 | 30.46 | 1,099,208 | +0.12(+0.39%) |
Feb 09, 2024 | 30.28 | 30.34 | 30.19 | 30.34 | 1,394,396 | +0.05(+0.16%) |
Feb 08, 2024 | 30.32 | 30.32 | 30.19 | 30.29 | 1,398,094 | +0.03(+0.10%) |
Feb 07, 2024 | 30.28 | 30.30 | 30.16 | 30.26 | 1,322,060 | +0.11(+0.36%) |
Feb 06, 2024 | 30.13 | 30.19 | 30.06 | 30.15 | 1,283,156 | +0.12(+0.40%) |
Feb 05, 2024 | 30.12 | 30.13 | 29.94 | 30.03 | 1,311,042 | -0.22(-0.73%) |
Feb 02, 2024 | 30.12 | 30.35 | 29.99 | 30.25 | 2,048,239 | +0.12(+0.40%) |
Feb 01, 2024 | 29.90 | 30.13 | 29.76 | 30.13 | 1,553,372 | +0.33(+1.10%) |
Jan 31, 2024 | 30.19 | 30.19 | 29.79 | 29.80 | 1,814,684 | -0.39(-1.29%) |
Jan 30, 2024 | 30.15 | 30.22 | 30.10 | 30.19 | 1,157,620 | +0.01(+0.03%) |
Jan 29, 2024 | 29.98 | 30.18 | 29.95 | 30.18 | 1,254,837 | +0.23(+0.77%) |
Jan 26, 2024 | 30.07 | 30.07 | 29.89 | 29.95 | 1,615,883 | -0.14(-0.46%) |
Jan 25, 2024 | 30.07 | 30.14 | 29.95 | 30.09 | 1,658,741 | +0.21(+0.70%) |
Jan 24, 2024 | 30.08 | 30.08 | 29.86 | 29.88 | 1,585,894 | -0.06(-0.20%) |
Jan 23, 2024 | 29.94 | 29.96 | 29.84 | 29.94 | 1,671,660 | +0.04(+0.13%) |
Jan 22, 2024 | 29.91 | 29.99 | 29.83 | 29.90 | 1,751,204 | +0.04(+0.13%) |
Jan 19, 2024 | 29.60 | 29.90 | 29.48 | 29.86 | 1,996,171 | +0.37(+1.25%) |
Jan 18, 2024 | 29.32 | 29.52 | 29.25 | 29.49 | 1,420,770 | +0.25(+0.85%) |
Jan 17, 2024 | 29.31 | 29.33 | 29.14 | 29.24 | 1,685,162 | -0.21(-0.71%) |
Jan 16, 2024 | 29.56 | 29.58 | 29.34 | 29.45 | 1,247,965 | -0.20(-0.67%) |
Jan 12, 2024 | 29.74 | 29.78 | 29.54 | 29.65 | 1,100,966 | +0.03(+0.10%) |
Jan 11, 2024 | 29.67 | 29.67 | 29.36 | 29.62 | 1,507,676 | -0.02(-0.07%) |
Jan 10, 2024 | 29.58 | 29.68 | 29.49 | 29.64 | 1,405,253 | +0.04(+0.13%) |
Jan 09, 2024 | 29.51 | 29.64 | 29.47 | 29.60 | 1,204,743 | -0.08(-0.27%) |
Jan 08, 2024 | 29.38 | 29.68 | 29.33 | 29.68 | 1,253,761 | +0.29(+0.98%) |
Jan 05, 2024 | 29.33 | 29.52 | 29.29 | 29.39 | 1,032,123 | +0.05(+0.17%) |
Jan 04, 2024 | 29.35 | 29.56 | 29.33 | 29.34 | 1,410,352 | -0.01(-0.03%) |
Jan 03, 2024 | 29.46 | 29.50 | 29.31 | 29.35 | 1,826,415 | -0.25(-0.84%) |
Jan 02, 2024 | 29.50 | 29.72 | 29.47 | 29.60 | 1,721,898 | -0.15(-0.50%) |
Dec 29, 2023 | 29.83 | 29.83 | 29.66 | 29.75 | 1,656,153 | -0.07(-0.23%) |
Dec 28, 2023 | 29.83 | 29.87 | 29.79 | 29.82 | 1,661,512 | +0.00(+0.00%) |
Dec 27, 2023 | 29.78 | 29.84 | 29.71 | 29.82 | 2,244,942 | +0.04(+0.12%) |
Dec 26, 2023 | 29.58 | 29.83 | 29.58 | 29.78 | 1,220,318 | +0.23(+0.77%) |
Dec 22, 2023 | 29.49 | 29.65 | 29.43 | 29.55 | 1,796,350 | +0.12(+0.40%) |
Dec 21, 2023 | 29.32 | 29.43 | 29.19 | 29.43 | 1,376,751 | +0.37(+1.26%) |
Dec 20, 2023 | 29.43 | 29.54 | 29.05 | 29.07 | 1,917,247 | -0.42(-1.41%) |
Dec 19, 2023 | 29.32 | 29.48 | 29.32 | 29.48 | 1,629,995 | +0.23(+0.78%) |
Dec 18, 2023 | 29.24 | 29.32 | 29.18 | 29.26 | 1,204,782 | +0.10(+0.34%) |
Dec 15, 2023 | 29.20 | 29.32 | 29.12 | 29.16 | 1,324,603 | -0.12(-0.41%) |
Dec 14, 2023 | 29.06 | 29.35 | 29.06 | 29.28 | 2,685,568 | +0.37(+1.27%) |
Dec 13, 2023 | 28.52 | 28.92 | 28.45 | 28.91 | 1,743,505 | +0.38(+1.32%) |
Dec 12, 2023 | 28.37 | 28.57 | 28.30 | 28.53 | 1,340,238 | +0.17(+0.59%) |
Dec 11, 2023 | 28.00 | 28.37 | 28.00 | 28.36 | 1,909,724 | +0.34(+1.20%) |
Dec 08, 2023 | 27.86 | 28.08 | 27.84 | 28.03 | 1,207,533 | +0.22(+0.78%) |
Dec 07, 2023 | 27.78 | 27.85 | 27.70 | 27.81 | 2,157,972 | +0.11(+0.39%) |
Dec 06, 2023 | 27.87 | 27.87 | 27.67 | 27.70 | 1,754,610 | -0.10(-0.36%) |
Dec 05, 2023 | 27.89 | 27.89 | 27.77 | 27.80 | 1,634,543 | -0.17(-0.60%) |
Dec 04, 2023 | 27.87 | 27.98 | 27.83 | 27.97 | 1,450,276 | -0.07(-0.25%) |
Dec 01, 2023 | 27.81 | 28.07 | 27.74 | 28.04 | 1,464,126 | +0.22(+0.78%) |
Nov 30, 2023 | 27.79 | 27.83 | 27.66 | 27.82 | 1,497,639 | +0.10(+0.36%) |
Nov 29, 2023 | 27.80 | 27.89 | 27.68 | 27.72 | 1,454,575 | +0.03(+0.11%) |
Nov 28, 2023 | 27.68 | 27.81 | 27.63 | 27.69 | 2,200,847 | -0.04(-0.14%) |
Nov 27, 2023 | 27.78 | 27.80 | 27.70 | 27.73 | 2,466,723 | -0.15(-0.53%) |
Nov 24, 2023 | 27.81 | 27.88 | 27.80 | 27.88 | 681,982 | +0.07(+0.25%) |
Nov 22, 2023 | 27.79 | 27.84 | 27.72 | 27.81 | 1,789,001 | +0.09(+0.32%) |
Nov 21, 2023 | 27.78 | 27.78 | 27.68 | 27.72 | 1,636,951 | -0.10(-0.36%) |
Nov 20, 2023 | 27.65 | 27.89 | 27.61 | 27.82 | 1,618,682 | +0.16(+0.57%) |
Nov 17, 2023 | 27.56 | 27.70 | 27.53 | 27.66 | 1,844,045 | +0.14(+0.50%) |
Nov 16, 2023 | 27.45 | 27.52 | 27.35 | 27.52 | 1,969,355 | +0.07(+0.25%) |
Nov 15, 2023 | 27.46 | 27.57 | 27.42 | 27.45 | 1,421,158 | +0.04(+0.14%) |
Nov 14, 2023 | 27.24 | 27.48 | 27.21 | 27.41 | 2,147,122 | +0.52(+1.92%) |
Nov 13, 2023 | 26.87 | 26.97 | 26.81 | 26.90 | 1,410,019 | -0.04(-0.15%) |
Nov 10, 2023 | 26.64 | 26.96 | 26.56 | 26.94 | 1,439,657 | +0.43(+1.61%) |
Nov 09, 2023 | 26.80 | 26.80 | 26.48 | 26.51 | 2,135,181 | -0.20(-0.74%) |
Nov 08, 2023 | 26.78 | 26.78 | 26.58 | 26.71 | 1,587,523 | -0.03(-0.11%) |
Nov 07, 2023 | 26.73 | 26.79 | 26.62 | 26.74 | 1,333,633 | -0.03(-0.11%) |
Nov 06, 2023 | 26.81 | 26.84 | 26.67 | 26.77 | 1,110,213 | -0.03(-0.11%) |
Nov 03, 2023 | 26.77 | 26.91 | 26.74 | 26.80 | 1,468,694 | +0.25(+0.93%) |
Nov 02, 2023 | 26.29 | 26.58 | 26.29 | 26.55 | 1,991,173 | +0.47(+1.79%) |
Nov 01, 2023 | 25.85 | 26.14 | 25.79 | 26.08 | 2,178,598 | +0.29(+1.11%) |
Oct 31, 2023 | 25.72 | 25.82 | 25.59 | 25.80 | 1,780,345 | +0.17(+0.66%) |
Oct 30, 2023 | 25.51 | 25.69 | 25.45 | 25.63 | 1,926,975 | +0.29(+1.13%) |
Oct 27, 2023 | 25.53 | 25.59 | 25.25 | 25.34 | 2,626,857 | -0.16(-0.62%) |
Oct 26, 2023 | 25.69 | 25.79 | 25.47 | 25.50 | 1,310,704 | -0.27(-1.04%) |
Oct 25, 2023 | 25.95 | 26.01 | 25.73 | 25.77 | 1,873,092 | -0.20(-0.76%) |
Oct 24, 2023 | 25.93 | 26.05 | 25.85 | 25.96 | 1,134,551 | +0.24(+0.92%) |
Oct 23, 2023 | 25.79 | 25.97 | 25.67 | 25.73 | 1,497,352 | -0.11(-0.42%) |
Oct 20, 2023 | 26.15 | 26.15 | 25.83 | 25.84 | 1,560,550 | -0.30(-1.14%) |
Oct 19, 2023 | 26.39 | 26.49 | 26.09 | 26.13 | 2,373,074 | -0.23(-0.86%) |
Oct 18, 2023 | 26.59 | 26.59 | 26.30 | 26.36 | 1,630,133 | -0.26(-0.97%) |
Oct 17, 2023 | 26.44 | 26.72 | 26.43 | 26.62 | 1,724,742 | +0.02(+0.07%) |
Oct 16, 2023 | 26.51 | 26.66 | 26.46 | 26.60 | 1,076,244 | +0.27(+1.02%) |
Oct 13, 2023 | 26.55 | 26.61 | 26.24 | 26.33 | 1,541,186 | -0.09(-0.34%) |
Oct 12, 2023 | 26.66 | 26.66 | 26.26 | 26.42 | 1,862,754 | -0.21(-0.78%) |
Oct 11, 2023 | 26.59 | 26.64 | 26.44 | 26.63 | 1,871,048 | +0.11(+0.41%) |
Oct 10, 2023 | 26.48 | 26.70 | 26.42 | 26.52 | 1,603,374 | +0.13(+0.49%) |
Oct 09, 2023 | 26.11 | 26.41 | 26.09 | 26.39 | 1,135,168 | +0.29(+1.10%) |
Oct 06, 2023 | 25.69 | 26.20 | 25.58 | 26.10 | 1,234,083 | +0.31(+1.19%) |
Oct 05, 2023 | 25.81 | 25.91 | 25.66 | 25.80 | 1,053,072 | -0.04(-0.15%) |
Oct 04, 2023 | 25.79 | 25.87 | 25.58 | 25.84 | 2,034,458 | +0.08(+0.31%) |
Oct 03, 2023 | 25.96 | 26.06 | 25.67 | 25.76 | 1,401,219 | -0.31(-1.18%) |
Oct 02, 2023 | 26.13 | 26.22 | 25.90 | 26.06 | 1,029,082 | -0.18(-0.68%) |
Sep 29, 2023 | 26.58 | 26.58 | 26.15 | 26.24 | 3,761,782 | -0.16(-0.60%) |
Sep 28, 2023 | 26.22 | 26.56 | 26.17 | 26.40 | 31,850,146 | +0.18(+0.71%) |
Sep 27, 2023 | 26.19 | 26.30 | 25.99 | 26.22 | 1,211,540 | +0.13(+0.49%) |
Sep 26, 2023 | 26.22 | 26.30 | 26.05 | 26.09 | 1,289,614 | -0.29(-1.09%) |
Sep 25, 2023 | 26.20 | 26.38 | 26.26 | 26.37 | 1,050,389 | +0.08(+0.30%) |
Sep 22, 2023 | 26.39 | 26.43 | 26.26 | 26.30 | 1,126,591 | -0.03(-0.11%) |
Sep 21, 2023 | 26.56 | 26.57 | 26.32 | 26.32 | 953,554 | -0.39(-1.44%) |
Sep 20, 2023 | 27.02 | 27.06 | 26.70 | 26.71 | 1,013,869 | -0.23(-0.84%) |
Sep 19, 2023 | 26.93 | 26.98 | 26.77 | 26.94 | 957,373 | -0.04(-0.15%) |
Sep 18, 2023 | 26.93 | 27.07 | 26.90 | 26.98 | 761,285 | +0.05(+0.18%) |
Sep 15, 2023 | 27.10 | 27.10 | 26.87 | 26.93 | 920,579 | -0.27(-0.98%) |
Sep 14, 2023 | 27.09 | 27.21 | 27.04 | 27.19 | 1,026,399 | +0.28(+1.03%) |
Sep 13, 2023 | 27.11 | 27.11 | 26.83 | 26.92 | 1,226,908 | -0.05(-0.18%) |
Sep 12, 2023 | 27.01 | 27.12 | 26.93 | 26.97 | 1,192,880 | -0.09(-0.33%) |
Sep 11, 2023 | 27.10 | 27.12 | 26.96 | 27.06 | 718,916 | +0.08(+0.29%) |
Sep 08, 2023 | 26.96 | 27.06 | 26.93 | 26.98 | 932,058 | +0.05(+0.18%) |
Sep 07, 2023 | 26.88 | 26.97 | 26.84 | 26.93 | 1,356,137 | -0.04(-0.15%) |
Sep 06, 2023 | 27.02 | 27.04 | 26.83 | 26.97 | 1,672,409 | -0.09(-0.33%) |
Sep 05, 2023 | 27.25 | 27.25 | 27.04 | 27.06 | 1,667,033 | -0.22(-0.80%) |
Sep 01, 2023 | 27.40 | 27.44 | 27.18 | 27.27 | 1,475,106 | +0.02(+0.07%) |
Aug 31, 2023 | 27.30 | 27.37 | 27.24 | 27.25 | 866,993 | +0.01(+0.04%) |
Aug 30, 2023 | 27.19 | 27.30 | 27.14 | 27.24 | 1,124,720 | +0.08(+0.29%) |
Aug 29, 2023 | 26.82 | 27.17 | 26.77 | 27.16 | 1,287,024 | +0.34(+1.25%) |
Aug 28, 2023 | 26.78 | 26.87 | 26.70 | 26.83 | 2,326,046 | +0.21(+0.78%) |
Aug 25, 2023 | 26.63 | 26.70 | 26.33 | 26.62 | 1,387,665 | +0.10(+0.37%) |
Aug 24, 2023 | 26.96 | 26.99 | 26.51 | 26.52 | 1,108,207 | -0.36(-1.32%) |
Aug 23, 2023 | 26.66 | 26.90 | 26.63 | 26.88 | 1,145,425 | +0.27(+1.00%) |
Aug 22, 2023 | 26.73 | 26.75 | 26.57 | 26.61 | 990,610 | -0.04(-0.15%) |
Aug 21, 2023 | 26.56 | 26.69 | 26.42 | 26.65 | 924,625 | +0.13(+0.48%) |
Aug 18, 2023 | 26.36 | 26.56 | 26.33 | 26.52 | 1,540,223 | +0.05(+0.19%) |
Aug 17, 2023 | 26.80 | 26.83 | 26.44 | 26.47 | 1,326,511 | -0.25(-0.92%) |
Aug 16, 2023 | 26.95 | 27.05 | 26.72 | 26.72 | 1,058,253 | -0.23(-0.84%) |
Aug 15, 2023 | 27.16 | 27.16 | 26.92 | 26.95 | 843,587 | -0.32(-1.16%) |
Aug 14, 2023 | 27.10 | 27.26 | 27.05 | 27.26 | 1,023,771 | +0.14(+0.51%) |
Aug 11, 2023 | 27.07 | 27.19 | 27.02 | 27.12 | 627,413 | -0.05(-0.18%) |
Aug 10, 2023 | 27.36 | 27.53 | 27.10 | 27.17 | 1,786,806 | -0.05(-0.18%) |
Aug 09, 2023 | 27.47 | 27.47 | 27.20 | 27.22 | 977,488 | -0.21(-0.76%) |
Aug 08, 2023 | 27.40 | 27.46 | 27.17 | 27.43 | 797,390 | -0.17(-0.61%) |
Aug 07, 2023 | 27.46 | 27.60 | 27.44 | 27.60 | 1,078,693 | +0.27(+0.98%) |
Aug 04, 2023 | 27.50 | 27.64 | 27.29 | 27.33 | 1,706,060 | -0.07(-0.25%) |
Aug 03, 2023 | 27.42 | 27.54 | 27.32 | 27.40 | 1,414,899 | -0.06(-0.22%) |
Aug 02, 2023 | 27.68 | 27.68 | 27.42 | 27.46 | 880,099 | -0.36(-1.28%) |
Aug 01, 2023 | 27.78 | 27.84 | 27.74 | 27.82 | 1,158,562 | -0.05(-0.18%) |
Jul 31, 2023 | 27.88 | 27.90 | 27.76 | 27.86 | 1,030,925 | +0.02(+0.07%) |
Jul 28, 2023 | 27.76 | 27.85 | 27.69 | 27.84 | 1,306,242 | +0.30(+1.07%) |
Jul 27, 2023 | 27.77 | 27.82 | 27.49 | 27.55 | 917,591 | -0.01(-0.04%) |
Jul 26, 2023 | 27.49 | 27.61 | 27.43 | 27.56 | 1,350,732 | -0.03(-0.11%) |
Jul 25, 2023 | 27.41 | 27.63 | 27.41 | 27.59 | 881,931 | +0.06(+0.22%) |
Jul 24, 2023 | 27.50 | 27.58 | 27.47 | 27.53 | 1,744,181 | +0.07(+0.25%) |
Jul 21, 2023 | 27.57 | 27.57 | 27.43 | 27.46 | 859,826 | +0.02(+0.07%) |
Jul 20, 2023 | 27.46 | 27.52 | 27.41 | 27.44 | 915,821 | +0.00(+0.00%) |
Jul 19, 2023 | 27.44 | 27.50 | 27.38 | 27.44 | 1,364,178 | +0.00(+0.00%) |
Jul 18, 2023 | 27.22 | 27.46 | 27.22 | 27.44 | 1,132,432 | +0.20(+0.72%) |
Jul 17, 2023 | 27.10 | 27.33 | 27.09 | 27.24 | 1,149,754 | +0.12(+0.44%) |
Jul 14, 2023 | 27.24 | 27.24 | 27.09 | 27.12 | 1,035,054 | -0.07(-0.25%) |
Jul 13, 2023 | 27.15 | 27.23 | 27.08 | 27.19 | 1,074,235 | +0.16(+0.58%) |
Jul 12, 2023 | 27.08 | 27.10 | 26.97 | 27.04 | 995,620 | +0.19(+0.70%) |
Jul 11, 2023 | 26.68 | 26.88 | 26.61 | 26.85 | 633,956 | +0.24(+0.89%) |
Jul 10, 2023 | 26.36 | 26.61 | 26.36 | 26.61 | 581,044 | +0.23(+0.86%) |
Jul 07, 2023 | 26.32 | 26.60 | 26.30 | 26.38 | 923,200 | +0.03(+0.11%) |
Jul 06, 2023 | 26.37 | 26.38 | 26.20 | 26.35 | 956,851 | -0.23(-0.85%) |
Jul 05, 2023 | 26.61 | 26.64 | 26.54 | 26.58 | 784,582 | -0.14(-0.52%) |
Jul 03, 2023 | 26.67 | 26.73 | 26.61 | 26.72 | 994,738 | +0.03(+0.11%) |
Jun 30, 2023 | 26.66 | 26.75 | 26.60 | 26.69 | 655,040 | +0.23(+0.86%) |
Jun 29, 2023 | 26.32 | 26.46 | 26.28 | 26.46 | 780,956 | +0.13(+0.48%) |
Jun 28, 2023 | 26.31 | 26.39 | 26.21 | 26.34 | 1,114,033 | +0.00(+0.00%) |
Jun 27, 2023 | 26.14 | 26.34 | 26.06 | 26.34 | 778,932 | +0.28(+1.06%) |
Jun 26, 2023 | 26.02 | 26.14 | 25.97 | 26.06 | 859,032 | +0.05(+0.19%) |
Jun 23, 2023 | 26.06 | 26.09 | 25.94 | 26.01 | 595,850 | -0.20(-0.75%) |
Jun 22, 2023 | 26.22 | 26.22 | 26.09 | 26.21 | 901,274 | -0.02(-0.08%) |
Jun 21, 2023 | 26.17 | 26.34 | 26.09 | 26.23 | 1,691,754 | +0.02(+0.08%) |
Jun 20, 2023 | 26.33 | 26.34 | 26.10 | 26.21 | 771,035 | -0.21(-0.78%) |
Jun 16, 2023 | 26.57 | 26.57 | 26.39 | 26.41 | 841,545 | -0.02(-0.07%) |
Jun 15, 2023 | 26.14 | 26.49 | 26.14 | 26.43 | 1,202,024 | +0.29(+1.09%) |
Jun 14, 2023 | 26.21 | 26.24 | 25.94 | 26.15 | 1,195,437 | +0.01(+0.04%) |
Jun 13, 2023 | 26.07 | 26.21 | 26.04 | 26.14 | 1,179,642 | +0.19(+0.72%) |
Jun 12, 2023 | 25.77 | 25.97 | 25.70 | 25.95 | 843,086 | +0.22(+0.84%) |
Jun 09, 2023 | 25.77 | 25.80 | 25.65 | 25.74 | 941,757 | +0.00(+0.00%) |
Jun 08, 2023 | 25.67 | 25.75 | 25.57 | 25.74 | 1,070,458 | +0.05(+0.19%) |
Jun 07, 2023 | 25.68 | 25.74 | 25.62 | 25.69 | 1,196,860 | +0.09(+0.35%) |
Jun 06, 2023 | 25.45 | 25.61 | 25.41 | 25.60 | 986,223 | +0.14(+0.54%) |
Jun 05, 2023 | 25.58 | 25.65 | 25.43 | 25.46 | 907,628 | -0.14(-0.54%) |
Jun 02, 2023 | 25.27 | 25.65 | 25.27 | 25.60 | 864,881 | +0.44(+1.76%) |