Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 23.31 | 23.52 | 22.74 | 22.79 | 4,695,005 | -1.07(-4.48%) |
May 30, 2024 | 23.91 | 24.00 | 23.53 | 23.86 | 3,355,686 | -0.19(-0.79%) |
May 29, 2024 | 24.30 | 24.41 | 23.75 | 24.05 | 2,568,808 | -0.61(-2.47%) |
May 28, 2024 | 24.06 | 24.68 | 24.06 | 24.66 | 3,937,813 | +0.58(+2.41%) |
May 24, 2024 | 24.50 | 24.50 | 23.82 | 24.08 | 3,491,862 | -0.43(-1.75%) |
May 23, 2024 | 24.62 | 24.74 | 24.36 | 24.51 | 3,810,599 | -0.25(-1.01%) |
May 22, 2024 | 24.90 | 25.02 | 24.51 | 24.76 | 5,945,068 | +0.01(+0.04%) |
May 21, 2024 | 24.70 | 25.12 | 24.62 | 24.75 | 4,346,852 | +0.19(+0.77%) |
May 20, 2024 | 24.00 | 24.70 | 23.76 | 24.56 | 3,728,158 | -0.03(-0.12%) |
May 17, 2024 | 23.93 | 24.73 | 23.88 | 24.59 | 7,098,521 | +1.01(+4.28%) |
May 16, 2024 | 23.52 | 23.92 | 22.25 | 23.58 | 11,776,954 | +2.19(+10.24%) |
May 15, 2024 | 21.45 | 21.66 | 21.16 | 21.39 | 4,115,615 | -0.19(-0.88%) |
May 14, 2024 | 21.68 | 21.82 | 21.43 | 21.58 | 4,862,093 | -0.19(-0.87%) |
May 13, 2024 | 21.17 | 22.16 | 21.15 | 21.77 | 3,816,542 | +0.92(+4.41%) |
May 10, 2024 | 20.92 | 21.06 | 20.70 | 20.85 | 1,967,699 | -0.16(-0.76%) |
May 09, 2024 | 20.90 | 21.13 | 20.73 | 21.01 | 3,963,935 | +0.59(+2.89%) |
May 08, 2024 | 20.34 | 20.65 | 20.31 | 20.42 | 2,929,680 | -0.13(-0.63%) |
May 07, 2024 | 21.02 | 21.06 | 20.30 | 20.55 | 4,613,196 | -0.85(-3.97%) |
May 06, 2024 | 21.61 | 21.83 | 21.27 | 21.40 | 3,427,666 | -0.08(-0.37%) |
May 03, 2024 | 21.63 | 21.70 | 21.27 | 21.48 | 5,354,066 | -0.14(-0.65%) |
May 02, 2024 | 21.59 | 21.84 | 21.49 | 21.62 | 2,791,892 | +0.55(+2.61%) |
May 01, 2024 | 20.93 | 21.25 | 20.93 | 21.07 | 1,259,329 | +0.08(+0.38%) |
Apr 30, 2024 | 21.04 | 21.25 | 20.91 | 20.99 | 2,270,609 | -0.35(-1.64%) |
Apr 29, 2024 | 21.50 | 21.50 | 21.11 | 21.34 | 5,276,664 | -0.27(-1.25%) |
Apr 26, 2024 | 21.72 | 21.92 | 21.55 | 21.61 | 2,927,471 | +0.40(+1.89%) |
Apr 25, 2024 | 20.96 | 21.38 | 20.92 | 21.21 | 3,961,370 | +0.14(+0.66%) |
Apr 24, 2024 | 20.80 | 21.24 | 20.59 | 21.07 | 7,577,737 | +0.83(+4.10%) |
Apr 23, 2024 | 20.22 | 20.30 | 20.09 | 20.24 | 5,596,432 | +0.14(+0.70%) |
Apr 22, 2024 | 20.23 | 20.31 | 19.93 | 20.10 | 11,556,700 | +0.16(+0.80%) |
Apr 19, 2024 | 19.84 | 19.95 | 19.66 | 19.94 | 3,437,477 | -0.06(-0.30%) |
Apr 18, 2024 | 19.78 | 20.01 | 19.66 | 20.00 | 4,651,703 | +0.69(+3.57%) |
Apr 17, 2024 | 19.41 | 19.52 | 19.25 | 19.31 | 8,815,988 | -0.05(-0.26%) |
Apr 16, 2024 | 19.35 | 19.50 | 19.21 | 19.36 | 5,083,123 | -0.18(-0.92%) |
Apr 15, 2024 | 19.38 | 19.67 | 19.38 | 19.54 | 3,421,884 | +0.28(+1.45%) |
Apr 12, 2024 | 19.87 | 19.87 | 19.26 | 19.26 | 3,528,088 | -0.91(-4.51%) |
Apr 11, 2024 | 20.43 | 20.57 | 20.04 | 20.17 | 3,380,193 | -0.25(-1.22%) |
Apr 10, 2024 | 20.32 | 20.61 | 20.32 | 20.42 | 3,752,847 | -0.06(-0.29%) |
Apr 09, 2024 | 20.19 | 20.76 | 20.19 | 20.48 | 5,859,818 | +0.36(+1.79%) |
Apr 08, 2024 | 20.37 | 20.45 | 20.09 | 20.12 | 7,938,428 | -0.16(-0.77%) |
Apr 05, 2024 | 20.51 | 20.55 | 20.06 | 20.28 | 4,610,123 | -0.40(-1.92%) |
Apr 04, 2024 | 21.06 | 21.12 | 20.67 | 20.67 | 1,550,937 | -0.25(-1.21%) |
Apr 03, 2024 | 21.31 | 21.31 | 20.85 | 20.93 | 3,537,447 | -0.46(-2.13%) |
Apr 02, 2024 | 21.15 | 21.59 | 21.11 | 21.38 | 5,296,822 | +0.57(+2.75%) |
Apr 01, 2024 | 20.56 | 20.87 | 20.50 | 20.81 | 1,908,629 | +0.49(+2.44%) |
Mar 28, 2024 | 20.75 | 20.37 | 20.30 | 20.31 | 4,160,239 | -0.32(-1.55%) |
Mar 27, 2024 | 20.38 | 20.77 | 20.29 | 20.63 | 3,295,065 | +0.23(+1.14%) |
Mar 26, 2024 | 20.48 | 20.82 | 20.08 | 20.40 | 4,909,438 | -0.06(-0.28%) |
Mar 25, 2024 | 20.59 | 20.79 | 20.32 | 20.46 | 6,410,903 | +0.07(+0.33%) |
Mar 22, 2024 | 20.47 | 20.56 | 19.93 | 20.39 | 7,729,958 | -0.63(-3.00%) |
Mar 21, 2024 | 21.72 | 21.84 | 20.58 | 21.02 | 8,632,407 | -0.91(-4.16%) |
Mar 20, 2024 | 21.91 | 22.14 | 21.16 | 21.93 | 9,676,444 | +0.92(+4.39%) |
Mar 19, 2024 | 20.85 | 21.21 | 20.67 | 21.01 | 4,290,729 | -0.01(-0.05%) |
Mar 18, 2024 | 21.43 | 21.72 | 20.93 | 21.02 | 5,755,866 | -0.14(-0.64%) |
Mar 15, 2024 | 20.90 | 21.25 | 20.90 | 21.16 | 5,386,072 | +0.22(+1.07%) |
Mar 14, 2024 | 21.05 | 21.16 | 20.75 | 20.93 | 8,230,717 | -0.09(-0.42%) |
Mar 13, 2024 | 21.06 | 21.35 | 20.92 | 21.02 | 8,623,661 | +0.70(+3.44%) |
Mar 12, 2024 | 20.41 | 20.78 | 20.04 | 20.32 | 7,148,220 | +0.82(+4.23%) |
Mar 11, 2024 | 19.66 | 19.86 | 19.33 | 19.50 | 2,497,567 | -0.04(-0.20%) |
Mar 08, 2024 | 19.64 | 19.81 | 19.29 | 19.54 | 3,273,255 | +0.07(+0.35%) |
Mar 07, 2024 | 19.77 | 20.01 | 19.33 | 19.47 | 3,943,315 | -0.36(-1.81%) |
Mar 06, 2024 | 19.95 | 20.61 | 19.82 | 19.83 | 4,884,359 | +0.38(+1.95%) |
Mar 05, 2024 | 19.75 | 19.76 | 18.91 | 19.45 | 7,627,062 | -0.39(-1.96%) |
Mar 04, 2024 | 20.29 | 20.40 | 19.39 | 19.84 | 9,184,334 | +0.14(+0.69%) |
Mar 01, 2024 | 19.13 | 20.17 | 19.11 | 19.70 | 6,078,288 | +1.09(+5.84%) |
Feb 29, 2024 | 18.80 | 19.32 | 18.62 | 18.62 | 4,060,676 | +0.05(+0.26%) |
Feb 28, 2024 | 18.27 | 18.69 | 18.22 | 18.57 | 2,415,041 | +0.10(+0.53%) |
Feb 27, 2024 | 18.71 | 18.83 | 18.43 | 18.47 | 1,756,241 | -0.03(-0.16%) |
Feb 26, 2024 | 18.66 | 18.73 | 18.44 | 18.50 | 2,010,322 | -0.41(-2.16%) |
Feb 23, 2024 | 18.47 | 19.13 | 18.28 | 18.91 | 4,360,457 | +0.44(+2.36%) |
Feb 22, 2024 | 18.39 | 18.64 | 18.22 | 18.47 | 4,034,997 | +0.05(+0.26%) |
Feb 21, 2024 | 18.72 | 19.01 | 18.31 | 18.42 | 4,447,866 | +0.14(+0.74%) |
Feb 20, 2024 | 18.00 | 18.40 | 17.90 | 18.29 | 5,259,548 | +0.36(+2.00%) |
Feb 16, 2024 | 17.91 | 18.04 | 17.85 | 17.93 | 4,515,403 | +0.34(+1.93%) |
Feb 15, 2024 | 17.40 | 17.71 | 17.37 | 17.59 | 2,959,816 | +0.20(+1.17%) |
Feb 14, 2024 | 17.12 | 17.38 | 17.04 | 17.38 | 3,148,521 | +0.50(+2.99%) |
Feb 13, 2024 | 16.85 | 16.95 | 16.64 | 16.88 | 2,390,592 | -0.06(-0.34%) |
Feb 12, 2024 | 16.66 | 17.04 | 16.66 | 16.94 | 1,764,633 | +0.26(+1.57%) |
Feb 09, 2024 | 16.55 | 16.71 | 16.37 | 16.68 | 1,999,458 | +0.13(+0.76%) |
Feb 08, 2024 | 17.04 | 17.17 | 16.54 | 16.55 | 2,106,022 | -0.56(-3.29%) |
Feb 07, 2024 | 17.07 | 17.33 | 16.91 | 17.11 | 3,250,289 | -0.17(-1.01%) |
Feb 06, 2024 | 16.67 | 17.57 | 16.62 | 17.29 | 6,145,367 | +1.19(+7.41%) |
Feb 05, 2024 | 15.50 | 16.21 | 15.42 | 16.09 | 4,462,815 | +0.49(+3.17%) |
Feb 02, 2024 | 15.72 | 15.86 | 15.53 | 15.60 | 3,375,749 | -0.45(-2.78%) |
Feb 01, 2024 | 15.97 | 16.20 | 15.88 | 16.05 | 2,293,832 | +0.17(+1.10%) |
Jan 31, 2024 | 15.91 | 16.30 | 15.83 | 15.87 | 3,133,648 | -0.12(-0.73%) |
Jan 30, 2024 | 16.11 | 16.21 | 15.82 | 15.99 | 3,548,244 | -0.36(-2.20%) |
Jan 29, 2024 | 16.52 | 16.55 | 16.07 | 16.35 | 5,525,051 | -0.12(-0.71%) |
Jan 26, 2024 | 16.63 | 16.80 | 16.45 | 16.46 | 2,857,848 | -0.26(-1.57%) |
Jan 25, 2024 | 16.96 | 17.02 | 16.48 | 16.72 | 3,693,043 | -0.23(-1.37%) |
Jan 24, 2024 | 17.51 | 17.68 | 16.94 | 16.96 | 3,568,528 | +0.00(+0.00%) |
Jan 23, 2024 | 16.98 | 17.58 | 16.84 | 16.96 | 4,879,574 | +0.58(+3.55%) |
Jan 22, 2024 | 16.49 | 16.74 | 16.27 | 16.38 | 5,493,110 | -0.48(-2.88%) |
Jan 19, 2024 | 17.30 | 17.30 | 16.57 | 16.86 | 4,333,398 | -0.36(-2.08%) |
Jan 18, 2024 | 17.66 | 17.69 | 17.06 | 17.22 | 2,981,128 | -0.28(-1.61%) |
Jan 17, 2024 | 17.05 | 17.58 | 17.03 | 17.50 | 4,823,463 | +0.05(+0.28%) |
Jan 16, 2024 | 18.10 | 18.10 | 17.36 | 17.45 | 7,000,962 | -1.06(-5.71%) |
Jan 12, 2024 | 18.40 | 18.59 | 18.40 | 18.51 | 2,613,011 | +0.11(+0.58%) |
Jan 11, 2024 | 18.71 | 18.78 | 18.33 | 18.40 | 4,747,434 | -0.16(-0.84%) |
Jan 10, 2024 | 18.88 | 18.96 | 18.46 | 18.56 | 3,670,596 | -0.36(-1.90%) |
Jan 09, 2024 | 18.84 | 18.96 | 18.75 | 18.92 | 3,010,818 | -0.15(-0.76%) |
Jan 08, 2024 | 19.01 | 19.11 | 18.82 | 19.06 | 3,693,385 | -0.29(-1.50%) |
Jan 05, 2024 | 19.77 | 19.81 | 19.32 | 19.35 | 2,126,935 | -0.52(-2.64%) |
Jan 04, 2024 | 20.59 | 20.59 | 19.83 | 19.88 | 2,546,579 | -0.55(-2.71%) |
Jan 03, 2024 | 20.05 | 20.62 | 19.99 | 20.43 | 3,148,283 | +0.35(+1.74%) |
Jan 02, 2024 | 20.37 | 20.43 | 20.00 | 20.08 | 2,625,313 | -0.56(-2.73%) |
Dec 29, 2023 | 20.31 | 20.69 | 20.30 | 20.64 | 3,028,911 | +0.40(+1.96%) |
Dec 28, 2023 | 19.45 | 20.46 | 19.45 | 20.25 | 3,465,390 | +0.78(+3.99%) |
Dec 27, 2023 | 19.55 | 19.65 | 19.44 | 19.47 | 1,655,991 | -0.10(-0.50%) |
Dec 26, 2023 | 19.35 | 19.69 | 19.35 | 19.57 | 1,596,729 | +0.32(+1.66%) |
Dec 22, 2023 | 19.19 | 19.41 | 19.17 | 19.25 | 1,789,386 | -0.16(-0.85%) |
Dec 21, 2023 | 19.56 | 19.63 | 19.21 | 19.41 | 3,412,151 | +0.09(+0.45%) |
Dec 20, 2023 | 19.11 | 19.37 | 19.11 | 19.32 | 2,146,029 | -0.02(-0.10%) |
Dec 19, 2023 | 19.56 | 19.74 | 19.28 | 19.34 | 3,161,046 | -0.25(-1.29%) |
Dec 18, 2023 | 19.16 | 19.87 | 19.11 | 19.60 | 4,695,681 | +0.36(+1.87%) |
Dec 15, 2023 | 19.72 | 19.78 | 19.13 | 19.24 | 4,987,544 | -0.47(-2.36%) |
Dec 14, 2023 | 19.88 | 20.07 | 19.66 | 19.70 | 2,422,528 | -0.09(-0.44%) |
Dec 13, 2023 | 20.25 | 20.25 | 19.73 | 19.79 | 6,276,585 | -0.60(-2.95%) |
Dec 12, 2023 | 20.50 | 20.50 | 20.18 | 20.39 | 4,377,315 | +0.00(+0.00%) |
Dec 11, 2023 | 20.53 | 20.57 | 20.25 | 20.39 | 5,069,926 | -0.28(-1.36%) |
Dec 08, 2023 | 20.54 | 20.80 | 20.50 | 20.67 | 2,204,820 | +0.05(+0.24%) |
Dec 07, 2023 | 20.85 | 20.85 | 20.55 | 20.62 | 3,615,227 | -0.16(-0.75%) |
Dec 06, 2023 | 21.02 | 21.13 | 20.75 | 20.78 | 2,614,458 | +0.03(+0.14%) |
Dec 05, 2023 | 20.98 | 20.98 | 20.54 | 20.75 | 4,386,030 | -0.52(-2.46%) |
Dec 04, 2023 | 21.34 | 21.46 | 21.14 | 21.27 | 3,067,045 | -0.33(-1.53%) |
Dec 01, 2023 | 21.36 | 21.67 | 21.25 | 21.60 | 2,485,075 | -0.05(-0.22%) |
Nov 30, 2023 | 21.72 | 21.72 | 21.40 | 21.65 | 4,890,133 | +0.01(+0.04%) |
Nov 29, 2023 | 21.49 | 22.05 | 21.36 | 21.64 | 2,433,898 | -0.06(-0.27%) |
Nov 28, 2023 | 21.82 | 22.22 | 21.60 | 21.70 | 2,439,008 | +0.05(+0.22%) |
Nov 27, 2023 | 21.42 | 21.73 | 21.20 | 21.65 | 3,085,479 | +0.00(+0.00%) |
Nov 24, 2023 | 21.59 | 21.89 | 21.54 | 21.65 | 1,322,735 | +0.10(+0.45%) |
Nov 22, 2023 | 21.54 | 21.62 | 21.41 | 21.56 | 2,788,437 | +0.14(+0.63%) |
Nov 21, 2023 | 21.32 | 21.52 | 21.16 | 21.42 | 2,344,017 | +0.01(+0.05%) |
Nov 20, 2023 | 21.57 | 21.77 | 20.80 | 21.41 | 6,786,797 | -0.47(-2.13%) |
Nov 17, 2023 | 21.87 | 22.31 | 21.51 | 21.88 | 9,480,115 | -1.45(-6.20%) |
Nov 16, 2023 | 22.84 | 23.34 | 22.74 | 23.32 | 3,644,910 | -0.26(-1.11%) |
Nov 15, 2023 | 23.73 | 24.11 | 23.51 | 23.58 | 5,435,682 | -0.08(-0.33%) |
Nov 14, 2023 | 23.62 | 23.77 | 23.51 | 23.66 | 1,650,900 | +0.36(+1.54%) |
Nov 13, 2023 | 23.56 | 23.66 | 23.25 | 23.30 | 2,876,138 | -0.10(-0.41%) |
Nov 10, 2023 | 22.91 | 23.46 | 22.82 | 23.40 | 1,335,079 | +0.42(+1.82%) |
Nov 09, 2023 | 23.20 | 23.28 | 22.90 | 22.98 | 1,976,188 | -0.35(-1.50%) |
Nov 08, 2023 | 23.25 | 23.39 | 23.08 | 23.33 | 1,738,297 | -0.03(-0.12%) |
Nov 07, 2023 | 23.27 | 23.52 | 22.96 | 23.36 | 1,719,449 | -0.33(-1.39%) |
Nov 06, 2023 | 23.89 | 23.95 | 23.41 | 23.69 | 1,993,710 | -0.15(-0.61%) |
Nov 03, 2023 | 23.57 | 24.24 | 23.56 | 23.84 | 2,783,897 | +0.62(+2.67%) |
Nov 02, 2023 | 22.88 | 23.32 | 22.88 | 23.21 | 1,825,173 | +0.42(+1.83%) |
Nov 01, 2023 | 22.75 | 22.98 | 22.42 | 22.80 | 1,709,238 | -0.07(-0.30%) |
Oct 31, 2023 | 22.83 | 22.88 | 22.43 | 22.87 | 2,163,275 | -0.16(-0.72%) |
Oct 30, 2023 | 23.11 | 23.20 | 22.90 | 23.03 | 1,776,117 | +0.18(+0.81%) |
Oct 27, 2023 | 22.96 | 23.16 | 22.84 | 22.85 | 1,593,275 | +0.03(+0.13%) |
Oct 26, 2023 | 23.13 | 23.15 | 22.57 | 22.82 | 2,936,990 | -0.22(-0.97%) |
Oct 25, 2023 | 22.91 | 23.41 | 22.89 | 23.04 | 2,968,929 | -0.04(-0.17%) |
Oct 24, 2023 | 22.67 | 23.28 | 22.67 | 23.08 | 2,946,653 | +0.41(+1.80%) |
Oct 23, 2023 | 22.88 | 22.99 | 22.66 | 22.67 | 1,923,847 | -0.23(-1.02%) |
Oct 20, 2023 | 22.43 | 23.02 | 22.32 | 22.90 | 2,248,732 | +0.21(+0.94%) |
Oct 19, 2023 | 22.67 | 22.88 | 22.58 | 22.69 | 2,681,623 | -0.25(-1.10%) |
Oct 18, 2023 | 23.15 | 23.15 | 22.84 | 22.94 | 2,050,963 | -0.35(-1.50%) |
Oct 17, 2023 | 22.88 | 23.37 | 22.88 | 23.29 | 1,457,415 | +0.00(+0.00%) |
Oct 16, 2023 | 23.10 | 23.40 | 22.89 | 23.29 | 1,610,408 | -0.14(-0.58%) |
Oct 13, 2023 | 23.18 | 23.52 | 23.17 | 23.43 | 1,757,449 | +0.10(+0.42%) |
Oct 12, 2023 | 23.92 | 23.92 | 23.19 | 23.33 | 1,765,802 | -0.39(-1.64%) |
Oct 11, 2023 | 23.80 | 24.08 | 23.65 | 23.72 | 2,859,760 | -0.17(-0.73%) |
Oct 10, 2023 | 23.74 | 24.06 | 23.74 | 23.89 | 1,805,257 | +0.17(+0.74%) |
Oct 09, 2023 | 23.88 | 23.92 | 23.41 | 23.72 | 1,626,712 | -0.16(-0.65%) |
Oct 06, 2023 | 23.28 | 24.11 | 23.28 | 23.87 | 2,792,907 | +0.71(+3.06%) |
Oct 05, 2023 | 22.94 | 23.20 | 22.93 | 23.17 | 1,342,813 | +0.09(+0.38%) |
Oct 04, 2023 | 23.15 | 23.32 | 22.79 | 23.08 | 2,424,513 | -0.17(-0.75%) |
Oct 03, 2023 | 23.13 | 23.42 | 23.08 | 23.25 | 1,483,869 | -0.16(-0.70%) |
Oct 02, 2023 | 23.30 | 23.43 | 22.98 | 23.42 | 1,838,488 | -0.03(-0.12%) |
Sep 29, 2023 | 23.72 | 23.72 | 23.38 | 23.45 | 1,703,557 | +0.17(+0.71%) |
Sep 28, 2023 | 23.39 | 23.56 | 23.26 | 23.28 | 2,377,398 | -0.18(-0.79%) |
Sep 27, 2023 | 23.48 | 23.68 | 23.23 | 23.47 | 2,039,534 | +0.02(+0.08%) |
Sep 26, 2023 | 23.42 | 23.60 | 23.32 | 23.45 | 1,717,174 | -0.16(-0.70%) |
Sep 25, 2023 | 23.31 | 23.77 | 23.61 | 23.61 | 1,662,549 | -0.12(-0.49%) |
Sep 22, 2023 | 23.84 | 23.87 | 23.58 | 23.73 | 2,698,301 | +0.23(+0.99%) |
Sep 21, 2023 | 23.66 | 23.81 | 23.45 | 23.50 | 3,525,701 | -0.49(-2.02%) |
Sep 20, 2023 | 24.04 | 24.16 | 23.92 | 23.98 | 2,893,851 | -0.04(-0.16%) |
Sep 19, 2023 | 24.09 | 24.35 | 24.00 | 24.02 | 2,641,431 | -0.28(-1.16%) |
Sep 18, 2023 | 24.24 | 24.38 | 23.92 | 24.30 | 3,327,085 | -0.11(-0.44%) |
Sep 15, 2023 | 25.08 | 25.13 | 24.40 | 24.41 | 6,898,447 | +0.06(+0.24%) |
Sep 14, 2023 | 23.98 | 24.49 | 23.62 | 24.35 | 9,425,057 | +0.84(+3.59%) |
Sep 13, 2023 | 23.04 | 23.66 | 23.02 | 23.51 | 5,353,607 | +0.34(+1.47%) |
Sep 12, 2023 | 23.07 | 23.42 | 23.03 | 23.17 | 2,688,012 | -0.37(-1.57%) |
Sep 11, 2023 | 23.80 | 23.80 | 23.27 | 23.53 | 1,774,276 | -0.21(-0.90%) |
Sep 08, 2023 | 23.77 | 23.86 | 23.47 | 23.75 | 2,544,735 | +0.18(+0.78%) |
Sep 07, 2023 | 23.65 | 23.76 | 23.19 | 23.56 | 3,675,492 | -0.56(-2.33%) |
Sep 06, 2023 | 24.69 | 24.69 | 24.05 | 24.13 | 2,333,715 | -0.43(-1.74%) |
Sep 05, 2023 | 24.35 | 24.59 | 24.06 | 24.55 | 2,816,753 | +0.06(+0.24%) |
Sep 01, 2023 | 24.54 | 24.89 | 24.44 | 24.50 | 2,809,215 | +0.11(+0.44%) |
Aug 31, 2023 | 23.97 | 24.43 | 23.40 | 24.39 | 6,273,331 | +0.63(+2.65%) |
Aug 30, 2023 | 22.80 | 23.78 | 22.44 | 23.76 | 6,088,117 | -0.49(-2.04%) |
Aug 29, 2023 | 24.08 | 24.35 | 23.85 | 24.25 | 3,804,665 | +0.59(+2.50%) |
Aug 28, 2023 | 23.68 | 23.85 | 23.36 | 23.66 | 2,300,584 | +0.00(+0.00%) |
Aug 25, 2023 | 23.62 | 23.88 | 23.56 | 23.66 | 2,534,679 | +0.03(+0.12%) |
Aug 24, 2023 | 23.85 | 23.94 | 23.56 | 23.63 | 2,132,543 | +0.06(+0.25%) |
Aug 23, 2023 | 23.14 | 23.62 | 23.03 | 23.57 | 3,449,693 | +0.68(+2.97%) |
Aug 22, 2023 | 23.01 | 23.03 | 22.61 | 22.89 | 2,781,966 | +0.01(+0.04%) |
Aug 21, 2023 | 22.50 | 22.98 | 22.42 | 22.88 | 4,393,882 | -0.51(-2.20%) |
Aug 18, 2023 | 23.15 | 23.44 | 22.82 | 23.40 | 4,255,081 | -0.81(-3.37%) |
Aug 17, 2023 | 24.83 | 24.87 | 24.21 | 24.21 | 3,309,192 | -0.32(-1.31%) |
Aug 16, 2023 | 24.50 | 24.54 | 24.16 | 24.53 | 2,466,159 | -0.25(-1.02%) |
Aug 15, 2023 | 24.68 | 24.86 | 24.54 | 24.79 | 1,607,974 | -0.32(-1.27%) |
Aug 14, 2023 | 24.72 | 25.21 | 24.51 | 25.11 | 1,902,721 | +0.13(+0.50%) |
Aug 11, 2023 | 24.90 | 25.08 | 24.64 | 24.98 | 2,417,150 | -0.43(-1.68%) |
Aug 10, 2023 | 25.80 | 26.06 | 25.20 | 25.41 | 1,357,273 | -0.13(-0.49%) |
Aug 09, 2023 | 26.08 | 26.08 | 25.33 | 25.53 | 1,268,480 | -0.27(-1.05%) |
Aug 08, 2023 | 25.46 | 25.92 | 25.18 | 25.80 | 1,709,765 | -0.16(-0.63%) |
Aug 07, 2023 | 25.92 | 26.12 | 25.66 | 25.97 | 1,497,097 | -0.02(-0.07%) |
Aug 04, 2023 | 26.12 | 26.21 | 25.74 | 25.99 | 1,649,917 | -0.23(-0.89%) |
Aug 03, 2023 | 25.93 | 26.38 | 25.43 | 26.22 | 2,152,258 | +0.40(+1.54%) |
Aug 02, 2023 | 25.75 | 25.82 | 25.47 | 25.82 | 2,231,440 | -0.29(-1.11%) |
Aug 01, 2023 | 26.38 | 26.62 | 25.89 | 26.12 | 1,549,225 | -0.85(-3.17%) |
Jul 31, 2023 | 26.87 | 27.05 | 26.47 | 26.97 | 1,880,191 | -0.18(-0.68%) |
Jul 28, 2023 | 26.18 | 27.20 | 26.01 | 27.15 | 3,830,803 | +1.38(+5.34%) |
Jul 27, 2023 | 26.38 | 26.38 | 25.61 | 25.78 | 1,854,887 | -0.59(-2.24%) |
Jul 26, 2023 | 26.05 | 26.76 | 25.94 | 26.37 | 2,004,545 | +0.45(+1.72%) |
Jul 25, 2023 | 26.12 | 26.29 | 25.68 | 25.92 | 1,857,287 | +0.09(+0.34%) |
Jul 24, 2023 | 25.22 | 25.96 | 25.15 | 25.83 | 2,889,944 | +0.52(+2.07%) |
Jul 21, 2023 | 25.22 | 25.46 | 25.14 | 25.31 | 1,226,882 | -0.05(-0.19%) |
Jul 20, 2023 | 25.23 | 25.52 | 25.15 | 25.36 | 1,976,051 | -0.28(-1.10%) |
Jul 19, 2023 | 26.11 | 26.25 | 25.60 | 25.64 | 1,150,108 | -0.25(-0.97%) |
Jul 18, 2023 | 26.12 | 26.45 | 25.77 | 25.89 | 2,045,462 | -0.42(-1.59%) |
Jul 17, 2023 | 26.23 | 26.33 | 25.87 | 26.31 | 811,323 | +0.00(+0.00%) |
Jul 14, 2023 | 26.54 | 26.54 | 26.14 | 26.31 | 1,549,023 | -0.17(-0.66%) |
Jul 13, 2023 | 26.10 | 26.61 | 26.06 | 26.48 | 2,013,489 | +0.58(+2.25%) |
Jul 12, 2023 | 25.95 | 26.28 | 25.87 | 25.90 | 2,452,041 | +0.44(+1.71%) |
Jul 11, 2023 | 24.47 | 25.58 | 24.35 | 25.47 | 4,367,976 | +1.12(+4.58%) |
Jul 10, 2023 | 24.02 | 24.38 | 23.95 | 24.35 | 2,146,661 | +0.20(+0.84%) |
Jul 07, 2023 | 24.18 | 24.78 | 24.14 | 24.15 | 2,113,730 | -0.09(-0.36%) |
Jul 06, 2023 | 23.89 | 24.28 | 23.86 | 24.23 | 2,485,790 | -0.02(-0.08%) |
Jul 05, 2023 | 24.16 | 24.28 | 23.84 | 24.25 | 3,267,844 | -0.15(-0.60%) |
Jul 03, 2023 | 24.73 | 24.89 | 24.16 | 24.40 | 2,259,473 | +0.07(+0.28%) |
Jun 30, 2023 | 24.66 | 24.66 | 24.18 | 24.33 | 2,182,237 | -0.14(-0.56%) |
Jun 29, 2023 | 24.20 | 24.57 | 24.17 | 24.47 | 1,991,814 | -0.17(-0.71%) |
Jun 28, 2023 | 24.74 | 24.83 | 24.47 | 24.64 | 1,998,422 | -0.39(-1.55%) |
Jun 27, 2023 | 25.09 | 25.53 | 24.88 | 25.03 | 2,581,897 | +0.24(+0.98%) |
Jun 26, 2023 | 24.69 | 25.01 | 24.64 | 24.79 | 5,381,158 | +0.27(+1.11%) |
Jun 23, 2023 | 24.58 | 24.66 | 24.31 | 24.51 | 1,768,769 | -0.37(-1.48%) |
Jun 22, 2023 | 24.78 | 24.99 | 24.58 | 24.88 | 4,468,501 | +0.06(+0.23%) |
Jun 21, 2023 | 24.82 | 25.00 | 24.56 | 24.82 | 3,085,238 | -0.22(-0.89%) |
Jun 20, 2023 | 25.80 | 26.01 | 24.97 | 25.05 | 4,327,686 | -1.59(-5.97%) |
Jun 16, 2023 | 26.97 | 26.98 | 26.15 | 26.64 | 6,113,233 | -0.49(-1.79%) |
Jun 15, 2023 | 27.03 | 27.29 | 26.78 | 27.12 | 4,085,186 | +0.28(+1.05%) |
Jun 14, 2023 | 26.17 | 27.07 | 26.17 | 26.84 | 2,546,591 | +0.36(+1.36%) |
Jun 13, 2023 | 26.65 | 26.68 | 26.02 | 26.48 | 2,137,239 | +0.16(+0.59%) |
Jun 12, 2023 | 26.15 | 26.56 | 26.15 | 26.33 | 1,030,503 | +0.04(+0.15%) |
Jun 09, 2023 | 26.73 | 26.80 | 26.16 | 26.29 | 1,504,989 | -0.39(-1.45%) |
Jun 08, 2023 | 26.67 | 26.91 | 26.56 | 26.68 | 1,501,775 | +0.25(+0.95%) |
Jun 07, 2023 | 26.32 | 26.64 | 26.02 | 26.43 | 1,336,714 | +0.29(+1.11%) |
Jun 06, 2023 | 26.04 | 26.27 | 25.82 | 26.13 | 1,529,564 | +0.17(+0.67%) |
Jun 05, 2023 | 25.63 | 26.03 | 25.48 | 25.96 | 1,954,184 | +0.40(+1.56%) |
Jun 02, 2023 | 25.88 | 26.08 | 25.47 | 25.56 | 1,789,217 | +0.54(+2.17%) |