Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.79 | 23.30 | 22.78 | 23.28 | 5,853,177 | +0.53(+2.34%) |
May 30, 2024 | 22.56 | 22.75 | 22.49 | 22.74 | 3,370,367 | +0.32(+1.41%) |
May 29, 2024 | 22.44 | 22.48 | 22.32 | 22.43 | 3,463,125 | -0.33(-1.43%) |
May 28, 2024 | 23.06 | 23.14 | 22.69 | 22.75 | 2,706,074 | -0.26(-1.11%) |
May 24, 2024 | 22.98 | 23.04 | 22.83 | 23.01 | 2,525,781 | +0.20(+0.86%) |
May 23, 2024 | 23.42 | 23.42 | 22.68 | 22.81 | 3,777,611 | -0.62(-2.65%) |
May 22, 2024 | 23.40 | 23.67 | 23.32 | 23.43 | 3,020,469 | -0.11(-0.46%) |
May 21, 2024 | 23.61 | 23.70 | 23.50 | 23.54 | 2,644,365 | -0.07(-0.29%) |
May 20, 2024 | 23.88 | 23.96 | 23.54 | 23.61 | 3,242,321 | -0.34(-1.40%) |
May 17, 2024 | 23.83 | 23.96 | 23.72 | 23.95 | 2,435,010 | +0.12(+0.50%) |
May 16, 2024 | 24.07 | 24.21 | 23.82 | 23.83 | 3,200,063 | -0.35(-1.43%) |
May 15, 2024 | 24.44 | 24.52 | 24.07 | 24.17 | 2,760,986 | +0.09(+0.37%) |
May 14, 2024 | 23.79 | 24.14 | 23.79 | 24.08 | 2,969,562 | +0.46(+1.96%) |
May 13, 2024 | 23.53 | 23.78 | 23.51 | 23.62 | 3,284,912 | +0.21(+0.88%) |
May 10, 2024 | 23.81 | 23.84 | 23.31 | 23.41 | 3,910,539 | -0.39(-1.66%) |
May 09, 2024 | 23.15 | 23.87 | 23.11 | 23.81 | 4,506,888 | +0.65(+2.81%) |
May 08, 2024 | 22.78 | 23.17 | 22.71 | 23.16 | 5,166,950 | +0.18(+0.77%) |
May 07, 2024 | 23.14 | 23.19 | 22.97 | 22.98 | 3,285,161 | -0.12(-0.51%) |
May 06, 2024 | 23.27 | 23.36 | 22.99 | 23.10 | 5,797,641 | +0.04(+0.17%) |
May 03, 2024 | 23.05 | 23.55 | 22.93 | 23.06 | 5,946,997 | +0.40(+1.79%) |
May 02, 2024 | 22.68 | 22.77 | 22.49 | 22.65 | 4,778,664 | +0.20(+0.88%) |
May 01, 2024 | 22.55 | 22.92 | 22.42 | 22.46 | 4,168,814 | -0.07(-0.31%) |
Apr 30, 2024 | 22.67 | 22.90 | 22.52 | 22.53 | 8,708,623 | -0.53(-2.31%) |
Apr 29, 2024 | 24.42 | 24.76 | 22.93 | 23.06 | 10,304,724 | -1.59(-6.44%) |
Apr 26, 2024 | 24.79 | 24.95 | 24.55 | 24.65 | 7,641,133 | -0.10(-0.40%) |
Apr 25, 2024 | 24.70 | 24.89 | 24.35 | 24.74 | 6,669,117 | -0.26(-1.03%) |
Apr 24, 2024 | 24.77 | 25.12 | 24.64 | 25.00 | 7,287,354 | +0.02(+0.08%) |
Apr 23, 2024 | 25.17 | 25.24 | 24.94 | 24.98 | 4,963,606 | -0.25(-0.98%) |
Apr 22, 2024 | 25.02 | 25.33 | 24.85 | 25.23 | 4,411,857 | +0.42(+1.71%) |
Apr 19, 2024 | 24.73 | 24.97 | 24.65 | 24.80 | 3,671,679 | +0.13(+0.52%) |
Apr 18, 2024 | 24.60 | 24.82 | 24.42 | 24.68 | 4,075,014 | +0.21(+0.85%) |
Apr 17, 2024 | 24.58 | 24.81 | 24.42 | 24.47 | 2,926,949 | +0.10(+0.40%) |
Apr 16, 2024 | 24.44 | 24.57 | 24.06 | 24.37 | 5,134,815 | -0.23(-0.92%) |
Apr 15, 2024 | 25.24 | 25.48 | 24.45 | 24.60 | 5,084,015 | -0.46(-1.85%) |
Apr 12, 2024 | 25.68 | 25.80 | 24.91 | 25.06 | 4,800,066 | -0.86(-3.31%) |
Apr 11, 2024 | 26.02 | 26.11 | 25.74 | 25.92 | 3,727,882 | -0.02(-0.08%) |
Apr 10, 2024 | 26.48 | 26.69 | 25.79 | 25.94 | 3,561,557 | -1.22(-4.50%) |
Apr 09, 2024 | 27.05 | 27.17 | 26.66 | 27.16 | 3,105,942 | +0.28(+1.03%) |
Apr 08, 2024 | 26.91 | 27.12 | 26.77 | 26.88 | 2,562,806 | +0.21(+0.78%) |
Apr 05, 2024 | 26.69 | 26.90 | 26.37 | 26.68 | 2,060,025 | -0.15(-0.55%) |
Apr 04, 2024 | 27.50 | 27.69 | 26.74 | 26.83 | 2,589,161 | -0.30(-1.09%) |
Apr 03, 2024 | 26.78 | 27.22 | 26.78 | 27.12 | 1,979,907 | +0.22(+0.81%) |
Apr 02, 2024 | 27.02 | 27.05 | 26.73 | 26.90 | 1,741,787 | -0.34(-1.23%) |
Apr 01, 2024 | 27.67 | 27.67 | 27.21 | 27.24 | 2,439,228 | -0.48(-1.74%) |
Mar 28, 2024 | 27.31 | 27.76 | 27.72 | 27.72 | 3,145,373 | +0.47(+1.74%) |
Mar 27, 2024 | 26.55 | 27.27 | 26.55 | 27.25 | 5,574,470 | +0.90(+3.41%) |
Mar 26, 2024 | 26.81 | 26.88 | 26.34 | 26.35 | 2,885,563 | -0.27(-1.02%) |
Mar 25, 2024 | 26.74 | 26.98 | 26.58 | 26.63 | 2,539,803 | -0.06(-0.22%) |
Mar 22, 2024 | 27.19 | 27.27 | 26.64 | 26.68 | 2,359,306 | -0.47(-1.72%) |
Mar 21, 2024 | 26.96 | 27.37 | 26.96 | 27.15 | 3,121,348 | +0.49(+1.83%) |
Mar 20, 2024 | 26.22 | 26.88 | 26.17 | 26.66 | 3,962,962 | +0.28(+1.07%) |
Mar 19, 2024 | 26.13 | 26.52 | 26.12 | 26.38 | 3,075,832 | +0.20(+0.74%) |
Mar 18, 2024 | 26.23 | 26.30 | 25.88 | 26.19 | 2,962,840 | -0.04(-0.15%) |
Mar 15, 2024 | 26.08 | 26.54 | 25.94 | 26.23 | 11,081,246 | -0.14(-0.52%) |
Mar 14, 2024 | 27.03 | 27.06 | 26.21 | 26.36 | 3,870,490 | -0.76(-2.80%) |
Mar 13, 2024 | 27.16 | 27.45 | 27.05 | 27.12 | 3,732,574 | -0.03(-0.11%) |
Mar 12, 2024 | 27.70 | 27.89 | 26.91 | 27.15 | 3,727,833 | -0.54(-1.94%) |
Mar 11, 2024 | 27.28 | 27.71 | 27.06 | 27.69 | 2,727,084 | +0.34(+1.25%) |
Mar 08, 2024 | 27.41 | 27.71 | 27.33 | 27.35 | 2,531,453 | +0.08(+0.29%) |
Mar 07, 2024 | 27.41 | 27.66 | 27.21 | 27.27 | 2,758,689 | +0.12(+0.43%) |
Mar 06, 2024 | 27.30 | 27.41 | 26.88 | 27.15 | 2,073,239 | +0.20(+0.72%) |
Mar 05, 2024 | 26.92 | 27.24 | 26.79 | 26.96 | 2,461,468 | -0.08(-0.29%) |
Mar 04, 2024 | 26.83 | 27.41 | 26.81 | 27.03 | 2,057,656 | +0.30(+1.13%) |
Mar 01, 2024 | 26.72 | 26.86 | 26.47 | 26.73 | 2,872,954 | -0.03(-0.11%) |
Feb 29, 2024 | 26.58 | 26.92 | 26.47 | 26.76 | 3,968,349 | +0.43(+1.63%) |
Feb 28, 2024 | 26.19 | 26.59 | 26.17 | 26.33 | 2,583,144 | -0.08(-0.29%) |
Feb 27, 2024 | 26.13 | 26.46 | 26.08 | 26.41 | 2,344,574 | +0.35(+1.35%) |
Feb 26, 2024 | 26.17 | 26.44 | 25.88 | 26.06 | 2,604,872 | -0.27(-1.04%) |
Feb 23, 2024 | 26.47 | 26.64 | 26.31 | 26.33 | 2,378,674 | -0.11(-0.41%) |
Feb 22, 2024 | 26.54 | 26.65 | 26.35 | 26.44 | 1,839,551 | +0.06(+0.22%) |
Feb 21, 2024 | 26.26 | 26.41 | 26.12 | 26.38 | 1,668,099 | -0.04(-0.15%) |
Feb 20, 2024 | 26.25 | 26.63 | 26.15 | 26.42 | 2,457,072 | -0.17(-0.62%) |
Feb 16, 2024 | 26.39 | 26.71 | 26.25 | 26.59 | 2,703,436 | -0.10(-0.37%) |
Feb 15, 2024 | 26.31 | 26.75 | 26.25 | 26.68 | 2,897,522 | +0.58(+2.24%) |
Feb 14, 2024 | 25.99 | 26.22 | 25.79 | 26.10 | 3,349,482 | +0.45(+1.75%) |
Feb 13, 2024 | 26.62 | 26.64 | 25.42 | 25.65 | 5,936,057 | -1.75(-6.40%) |
Feb 12, 2024 | 26.43 | 27.80 | 26.42 | 27.41 | 4,791,541 | +0.98(+3.73%) |
Feb 09, 2024 | 26.20 | 26.45 | 25.91 | 26.42 | 2,756,867 | +0.26(+1.01%) |
Feb 08, 2024 | 26.10 | 26.25 | 25.82 | 26.16 | 2,360,199 | +0.11(+0.41%) |
Feb 07, 2024 | 26.01 | 26.24 | 25.56 | 26.05 | 2,714,125 | +0.09(+0.34%) |
Feb 06, 2024 | 25.59 | 25.96 | 25.59 | 25.96 | 2,485,853 | +0.29(+1.14%) |
Feb 05, 2024 | 25.90 | 25.94 | 25.54 | 25.67 | 3,341,525 | -0.57(-2.16%) |
Feb 02, 2024 | 25.97 | 26.43 | 25.83 | 26.24 | 2,808,156 | -0.14(-0.52%) |
Feb 01, 2024 | 26.08 | 26.37 | 25.58 | 26.37 | 3,735,355 | +0.41(+1.58%) |
Jan 31, 2024 | 26.24 | 26.64 | 25.93 | 25.96 | 5,809,071 | -0.49(-1.84%) |
Jan 30, 2024 | 26.58 | 26.68 | 26.25 | 26.45 | 5,005,216 | -0.37(-1.38%) |
Jan 29, 2024 | 27.41 | 27.42 | 26.12 | 26.82 | 9,328,120 | -0.08(-0.29%) |
Jan 26, 2024 | 26.83 | 26.94 | 26.65 | 26.90 | 5,166,685 | +0.11(+0.40%) |
Jan 25, 2024 | 26.45 | 26.81 | 26.21 | 26.79 | 4,290,650 | +0.59(+2.23%) |
Jan 24, 2024 | 26.89 | 26.89 | 26.20 | 26.21 | 4,167,693 | -0.36(-1.36%) |
Jan 23, 2024 | 27.71 | 27.72 | 26.51 | 26.57 | 5,313,662 | -1.05(-3.81%) |
Jan 22, 2024 | 27.39 | 27.73 | 27.30 | 27.62 | 3,738,070 | +0.39(+1.43%) |
Jan 19, 2024 | 26.91 | 27.24 | 26.59 | 27.23 | 3,484,748 | +0.46(+1.71%) |
Jan 18, 2024 | 26.87 | 26.87 | 26.28 | 26.77 | 2,469,387 | +0.09(+0.33%) |
Jan 17, 2024 | 26.66 | 27.03 | 26.51 | 26.68 | 2,989,297 | -0.46(-1.69%) |
Jan 16, 2024 | 27.41 | 27.41 | 26.91 | 27.14 | 4,083,616 | -0.55(-1.97%) |
Jan 12, 2024 | 28.21 | 28.40 | 27.54 | 27.69 | 3,538,423 | -0.39(-1.39%) |
Jan 11, 2024 | 28.09 | 28.32 | 27.74 | 28.08 | 6,118,140 | -0.27(-0.96%) |
Jan 10, 2024 | 28.47 | 28.66 | 28.24 | 28.35 | 3,581,239 | -0.04(-0.14%) |
Jan 09, 2024 | 28.37 | 28.67 | 28.31 | 28.39 | 3,293,798 | -0.20(-0.72%) |
Jan 08, 2024 | 28.25 | 28.59 | 27.97 | 28.59 | 2,846,688 | +0.44(+1.56%) |
Jan 05, 2024 | 27.56 | 28.36 | 27.49 | 28.16 | 3,162,242 | +0.40(+1.44%) |
Jan 04, 2024 | 27.55 | 28.06 | 27.49 | 27.76 | 2,795,548 | +0.19(+0.71%) |
Jan 03, 2024 | 28.27 | 28.27 | 27.55 | 27.56 | 3,669,945 | -0.99(-3.48%) |
Jan 02, 2024 | 28.48 | 28.67 | 28.27 | 28.56 | 3,864,355 | -0.19(-0.64%) |
Dec 29, 2023 | 28.87 | 29.04 | 28.63 | 28.74 | 2,106,102 | -0.26(-0.90%) |
Dec 28, 2023 | 28.97 | 29.14 | 28.92 | 29.00 | 1,455,158 | -0.12(-0.40%) |
Dec 27, 2023 | 29.11 | 29.25 | 28.86 | 29.12 | 1,507,639 | +0.10(+0.33%) |
Dec 26, 2023 | 28.69 | 29.03 | 28.56 | 29.02 | 1,857,276 | +0.37(+1.28%) |
Dec 22, 2023 | 28.61 | 28.93 | 28.54 | 28.65 | 1,946,146 | +0.14(+0.51%) |
Dec 21, 2023 | 28.45 | 28.56 | 28.12 | 28.51 | 2,808,847 | +0.32(+1.13%) |
Dec 20, 2023 | 28.51 | 28.90 | 28.18 | 28.19 | 2,970,103 | -0.48(-1.68%) |
Dec 19, 2023 | 28.26 | 28.78 | 28.23 | 28.67 | 2,942,972 | +0.48(+1.71%) |
Dec 18, 2023 | 28.38 | 28.47 | 28.06 | 28.19 | 3,948,781 | -0.16(-0.58%) |
Dec 15, 2023 | 28.18 | 28.69 | 28.06 | 28.36 | 7,655,385 | +0.02(+0.07%) |
Dec 14, 2023 | 27.32 | 28.60 | 27.17 | 28.34 | 6,419,280 | +1.68(+6.30%) |
Dec 13, 2023 | 25.80 | 26.88 | 25.52 | 26.66 | 6,147,106 | +1.05(+4.11%) |
Dec 12, 2023 | 24.66 | 25.64 | 24.61 | 25.61 | 4,246,828 | +1.01(+4.12%) |
Dec 11, 2023 | 24.54 | 24.79 | 24.46 | 24.59 | 2,373,704 | -0.08(-0.31%) |
Dec 08, 2023 | 24.71 | 24.89 | 24.56 | 24.67 | 2,378,184 | -0.11(-0.43%) |
Dec 07, 2023 | 24.58 | 24.85 | 24.44 | 24.78 | 2,023,124 | +0.20(+0.82%) |
Dec 06, 2023 | 24.54 | 24.98 | 24.54 | 24.57 | 2,360,117 | +0.16(+0.67%) |
Dec 05, 2023 | 24.55 | 24.60 | 24.30 | 24.41 | 2,537,563 | -0.36(-1.44%) |
Dec 04, 2023 | 24.52 | 24.98 | 24.49 | 24.77 | 2,503,257 | +0.04(+0.16%) |
Dec 01, 2023 | 23.80 | 24.74 | 23.78 | 24.73 | 3,292,894 | +0.80(+3.35%) |
Nov 30, 2023 | 23.85 | 24.15 | 23.71 | 23.93 | 3,588,117 | +0.20(+0.85%) |
Nov 29, 2023 | 23.35 | 23.84 | 23.24 | 23.72 | 4,616,958 | +0.60(+2.59%) |
Nov 28, 2023 | 22.88 | 23.15 | 22.70 | 23.13 | 3,560,650 | +0.25(+1.10%) |
Nov 27, 2023 | 22.81 | 22.91 | 22.47 | 22.88 | 3,505,540 | -0.11(-0.46%) |
Nov 24, 2023 | 23.08 | 23.14 | 22.92 | 22.98 | 1,573,920 | -0.06(-0.25%) |
Nov 22, 2023 | 23.05 | 23.12 | 22.87 | 23.04 | 2,157,460 | +0.19(+0.84%) |
Nov 21, 2023 | 23.25 | 23.25 | 22.83 | 22.85 | 1,833,849 | -0.50(-2.15%) |
Nov 20, 2023 | 23.33 | 23.47 | 23.11 | 23.35 | 2,758,231 | -0.07(-0.29%) |
Nov 17, 2023 | 23.96 | 24.14 | 23.40 | 23.42 | 5,338,441 | -0.27(-1.14%) |
Nov 16, 2023 | 23.64 | 23.87 | 23.55 | 23.69 | 5,188,439 | -0.01(-0.04%) |
Nov 15, 2023 | 23.11 | 23.81 | 23.10 | 23.70 | 7,324,206 | +0.60(+2.59%) |
Nov 14, 2023 | 22.38 | 23.15 | 22.38 | 23.10 | 3,637,904 | +1.39(+6.40%) |
Nov 13, 2023 | 21.86 | 21.95 | 21.53 | 21.71 | 2,970,178 | -0.41(-1.83%) |
Nov 10, 2023 | 21.90 | 22.19 | 21.54 | 22.11 | 3,913,838 | -0.08(-0.35%) |
Nov 09, 2023 | 22.90 | 23.05 | 22.15 | 22.19 | 2,893,936 | -0.57(-2.50%) |
Nov 08, 2023 | 22.72 | 22.84 | 22.59 | 22.76 | 2,879,355 | +0.04(+0.17%) |
Nov 07, 2023 | 22.90 | 22.98 | 22.62 | 22.72 | 1,836,270 | -0.27(-1.17%) |
Nov 06, 2023 | 23.33 | 23.41 | 22.85 | 22.99 | 2,487,145 | -0.41(-1.73%) |
Nov 03, 2023 | 23.19 | 23.50 | 23.05 | 23.40 | 3,701,038 | +0.69(+3.06%) |
Nov 02, 2023 | 22.21 | 22.77 | 22.21 | 22.70 | 3,928,251 | +0.95(+4.35%) |
Nov 01, 2023 | 22.05 | 22.14 | 21.33 | 21.76 | 5,679,834 | -0.23(-1.05%) |
Oct 31, 2023 | 22.33 | 22.83 | 21.11 | 21.99 | 11,879,678 | +0.27(+1.24%) |
Oct 30, 2023 | 21.88 | 21.98 | 21.52 | 21.72 | 3,738,846 | +0.06(+0.27%) |
Oct 27, 2023 | 21.96 | 21.98 | 21.59 | 21.66 | 3,688,716 | -0.29(-1.32%) |
Oct 26, 2023 | 21.37 | 22.17 | 21.37 | 21.95 | 4,662,887 | +0.47(+2.20%) |
Oct 25, 2023 | 21.58 | 21.70 | 21.26 | 21.48 | 3,100,283 | -0.29(-1.33%) |
Oct 24, 2023 | 21.65 | 21.97 | 21.65 | 21.77 | 2,808,911 | +0.31(+1.44%) |
Oct 23, 2023 | 21.58 | 21.83 | 21.42 | 21.46 | 2,542,634 | -0.31(-1.42%) |
Oct 20, 2023 | 21.85 | 21.98 | 21.69 | 21.77 | 2,994,574 | -0.07(-0.31%) |
Oct 19, 2023 | 22.07 | 22.26 | 21.78 | 21.83 | 3,075,465 | -0.25(-1.14%) |
Oct 18, 2023 | 22.18 | 22.33 | 21.97 | 22.08 | 3,666,969 | -0.42(-1.89%) |
Oct 17, 2023 | 21.97 | 22.65 | 21.91 | 22.51 | 2,518,411 | +0.37(+1.66%) |
Oct 16, 2023 | 22.12 | 22.46 | 21.87 | 22.14 | 2,783,200 | +0.29(+1.32%) |
Oct 13, 2023 | 22.09 | 22.26 | 21.60 | 21.85 | 3,221,100 | -0.22(-1.01%) |
Oct 12, 2023 | 22.93 | 22.94 | 22.03 | 22.07 | 4,412,047 | -0.79(-3.46%) |
Oct 11, 2023 | 23.21 | 23.37 | 22.62 | 22.87 | 3,134,783 | -0.38(-1.62%) |
Oct 10, 2023 | 23.16 | 23.40 | 23.16 | 23.24 | 3,715,100 | +0.19(+0.84%) |
Oct 09, 2023 | 22.92 | 23.28 | 22.92 | 23.05 | 2,742,917 | -0.10(-0.42%) |
Oct 06, 2023 | 22.70 | 23.25 | 22.54 | 23.15 | 4,384,008 | +0.09(+0.38%) |
Oct 05, 2023 | 22.75 | 23.08 | 22.52 | 23.06 | 3,986,242 | +0.16(+0.72%) |
Oct 04, 2023 | 22.61 | 22.93 | 22.45 | 22.89 | 2,594,454 | +0.37(+1.63%) |
Oct 03, 2023 | 23.15 | 23.20 | 22.48 | 22.53 | 3,285,422 | -0.83(-3.55%) |
Oct 02, 2023 | 23.56 | 23.71 | 23.24 | 23.36 | 3,707,213 | -0.36(-1.51%) |
Sep 29, 2023 | 23.85 | 24.13 | 23.63 | 23.71 | 2,082,277 | +0.12(+0.49%) |
Sep 28, 2023 | 23.18 | 23.71 | 23.16 | 23.60 | 2,112,274 | +0.47(+2.04%) |
Sep 27, 2023 | 23.31 | 23.37 | 23.00 | 23.13 | 2,132,238 | -0.09(-0.37%) |
Sep 26, 2023 | 23.57 | 23.77 | 23.20 | 23.21 | 2,594,278 | -0.54(-2.29%) |
Sep 25, 2023 | 23.72 | 23.80 | 23.64 | 23.75 | 2,406,972 | -0.09(-0.36%) |
Sep 22, 2023 | 24.02 | 24.08 | 23.78 | 23.84 | 2,616,388 | -0.15(-0.64%) |
Sep 21, 2023 | 24.46 | 24.47 | 23.99 | 23.99 | 2,152,295 | -0.70(-2.82%) |
Sep 20, 2023 | 25.21 | 25.33 | 24.68 | 24.69 | 1,573,647 | -0.30(-1.22%) |
Sep 19, 2023 | 24.96 | 25.16 | 24.83 | 24.99 | 2,297,908 | +0.10(+0.38%) |
Sep 18, 2023 | 24.96 | 25.02 | 24.77 | 24.90 | 2,310,739 | -0.11(-0.46%) |
Sep 15, 2023 | 24.90 | 25.22 | 24.77 | 25.01 | 3,370,380 | +0.03(+0.11%) |
Sep 14, 2023 | 24.93 | 25.04 | 24.75 | 24.98 | 2,684,766 | +0.30(+1.20%) |
Sep 13, 2023 | 25.01 | 25.01 | 24.26 | 24.69 | 2,752,999 | -0.19(-0.77%) |
Sep 12, 2023 | 24.65 | 25.22 | 24.60 | 24.88 | 2,832,262 | +0.14(+0.58%) |
Sep 11, 2023 | 24.96 | 25.10 | 24.60 | 24.74 | 3,240,892 | +0.03(+0.12%) |
Sep 08, 2023 | 24.74 | 24.85 | 24.56 | 24.71 | 2,489,025 | +0.00(+0.00%) |
Sep 07, 2023 | 24.68 | 24.85 | 24.37 | 24.71 | 3,557,361 | -0.17(-0.69%) |
Sep 06, 2023 | 24.81 | 25.12 | 24.66 | 24.88 | 2,720,888 | -0.02(-0.08%) |
Sep 05, 2023 | 25.47 | 25.53 | 24.86 | 24.90 | 3,172,828 | -0.71(-2.75%) |
Sep 01, 2023 | 25.75 | 25.77 | 25.50 | 25.60 | 1,948,583 | +0.12(+0.49%) |
Aug 31, 2023 | 25.40 | 25.59 | 25.38 | 25.48 | 2,334,834 | +0.12(+0.49%) |
Aug 30, 2023 | 25.29 | 25.53 | 25.23 | 25.36 | 1,775,657 | +0.09(+0.34%) |
Aug 29, 2023 | 24.77 | 25.27 | 24.69 | 25.27 | 1,980,302 | +0.54(+2.20%) |
Aug 28, 2023 | 24.76 | 24.96 | 24.71 | 24.73 | 2,214,778 | +0.15(+0.62%) |
Aug 25, 2023 | 24.49 | 24.71 | 24.29 | 24.57 | 2,344,488 | +0.17(+0.70%) |
Aug 24, 2023 | 24.76 | 25.10 | 24.37 | 24.40 | 2,294,834 | -0.36(-1.46%) |
Aug 23, 2023 | 24.27 | 24.80 | 24.10 | 24.76 | 2,090,876 | +0.58(+2.40%) |
Aug 22, 2023 | 24.70 | 24.73 | 24.09 | 24.18 | 2,879,835 | -0.40(-1.63%) |
Aug 21, 2023 | 25.07 | 25.11 | 24.38 | 24.58 | 3,005,660 | -0.44(-1.75%) |
Aug 18, 2023 | 24.73 | 25.16 | 24.68 | 25.02 | 2,311,996 | +0.00(+0.00%) |
Aug 17, 2023 | 25.34 | 25.49 | 24.95 | 25.02 | 2,737,176 | -0.23(-0.91%) |
Aug 16, 2023 | 25.56 | 25.80 | 25.25 | 25.25 | 2,204,293 | -0.42(-1.63%) |
Aug 15, 2023 | 26.19 | 26.27 | 25.66 | 25.67 | 2,446,828 | -0.84(-3.16%) |
Aug 14, 2023 | 26.42 | 26.53 | 26.22 | 26.51 | 1,862,566 | -0.09(-0.32%) |
Aug 11, 2023 | 26.44 | 26.72 | 26.38 | 26.59 | 2,005,931 | -0.03(-0.11%) |
Aug 10, 2023 | 26.87 | 27.03 | 26.58 | 26.62 | 2,254,709 | -0.02(-0.07%) |
Aug 09, 2023 | 26.78 | 27.08 | 26.60 | 26.64 | 2,141,990 | -0.18(-0.68%) |
Aug 08, 2023 | 26.74 | 26.92 | 26.35 | 26.82 | 2,488,836 | -0.37(-1.37%) |
Aug 07, 2023 | 27.13 | 27.45 | 27.05 | 27.19 | 2,318,141 | +0.19(+0.71%) |
Aug 04, 2023 | 27.11 | 27.63 | 26.93 | 27.00 | 2,424,309 | -0.04(-0.14%) |
Aug 03, 2023 | 26.75 | 27.11 | 26.44 | 27.04 | 4,036,237 | +0.03(+0.11%) |
Aug 02, 2023 | 27.04 | 27.14 | 26.65 | 27.01 | 2,947,591 | -0.42(-1.53%) |
Aug 01, 2023 | 27.77 | 27.96 | 27.34 | 27.43 | 3,892,897 | -0.43(-1.54%) |
Jul 31, 2023 | 28.19 | 28.21 | 27.75 | 27.86 | 17,693,554 | -0.26(-0.92%) |
Jul 28, 2023 | 28.23 | 28.70 | 27.22 | 28.12 | 6,382,345 | +1.05(+3.87%) |
Jul 27, 2023 | 27.77 | 27.88 | 26.96 | 27.07 | 4,990,738 | -0.56(-2.03%) |
Jul 26, 2023 | 27.83 | 28.05 | 27.55 | 27.63 | 3,317,610 | -0.27(-0.96%) |
Jul 25, 2023 | 27.99 | 28.15 | 27.81 | 27.90 | 2,240,879 | -0.24(-0.85%) |
Jul 24, 2023 | 27.99 | 28.38 | 27.98 | 28.14 | 2,295,337 | +0.20(+0.72%) |
Jul 21, 2023 | 28.34 | 28.40 | 27.91 | 27.94 | 2,351,393 | -0.28(-0.98%) |
Jul 20, 2023 | 28.43 | 28.52 | 27.97 | 28.21 | 2,906,187 | -0.37(-1.30%) |
Jul 19, 2023 | 28.19 | 28.67 | 28.11 | 28.59 | 3,383,808 | +0.50(+1.76%) |
Jul 18, 2023 | 27.62 | 28.20 | 27.54 | 28.09 | 3,126,848 | +0.55(+2.01%) |
Jul 17, 2023 | 27.00 | 27.63 | 26.92 | 27.54 | 3,187,225 | +0.44(+1.62%) |
Jul 14, 2023 | 27.87 | 27.92 | 27.02 | 27.10 | 2,949,085 | -0.73(-2.64%) |
Jul 13, 2023 | 27.31 | 28.20 | 27.28 | 27.83 | 4,432,902 | +0.74(+2.74%) |
Jul 12, 2023 | 26.91 | 27.29 | 26.79 | 27.09 | 3,206,701 | +0.65(+2.45%) |
Jul 11, 2023 | 26.18 | 26.47 | 25.79 | 26.44 | 3,548,800 | +0.57(+2.21%) |
Jul 10, 2023 | 25.09 | 26.00 | 25.00 | 25.87 | 3,985,306 | +0.95(+3.82%) |
Jul 07, 2023 | 24.76 | 25.20 | 24.70 | 24.92 | 5,629,786 | +0.12(+0.50%) |
Jul 06, 2023 | 24.96 | 25.00 | 24.47 | 24.79 | 3,542,079 | -0.49(-1.92%) |
Jul 05, 2023 | 25.43 | 25.66 | 25.21 | 25.28 | 2,802,482 | -0.34(-1.34%) |
Jul 03, 2023 | 25.49 | 25.76 | 25.41 | 25.62 | 1,012,336 | +0.17(+0.67%) |
Jun 30, 2023 | 25.69 | 25.75 | 25.34 | 25.45 | 3,585,115 | -0.09(-0.34%) |
Jun 29, 2023 | 25.14 | 25.54 | 25.13 | 25.54 | 2,495,035 | +0.40(+1.59%) |
Jun 28, 2023 | 25.21 | 25.21 | 24.92 | 25.14 | 2,622,846 | +0.03(+0.11%) |
Jun 27, 2023 | 24.46 | 25.18 | 24.31 | 25.11 | 2,679,898 | +0.76(+3.13%) |
Jun 26, 2023 | 24.03 | 24.45 | 24.02 | 24.34 | 2,111,780 | +0.29(+1.21%) |
Jun 23, 2023 | 23.69 | 24.14 | 23.67 | 24.05 | 3,170,464 | +0.07(+0.27%) |
Jun 22, 2023 | 24.50 | 24.65 | 23.99 | 23.99 | 2,321,204 | -0.63(-2.56%) |
Jun 21, 2023 | 24.81 | 24.89 | 24.59 | 24.62 | 2,737,324 | -0.25(-1.02%) |
Jun 20, 2023 | 25.17 | 25.17 | 24.71 | 24.87 | 3,449,308 | -0.54(-2.11%) |
Jun 16, 2023 | 25.77 | 25.91 | 25.35 | 25.41 | 3,438,854 | -0.31(-1.21%) |