Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2024 | 27.58 | 27.59 | 27.29 | 27.39 | 2,501,616 | +0.01(+0.04%) |
Apr 26, 2024 | 27.25 | 27.49 | 27.16 | 27.38 | 1,800,506 | -0.11(-0.40%) |
Apr 25, 2024 | 27.30 | 27.53 | 27.10 | 27.49 | 2,514,774 | +0.13(+0.48%) |
Apr 24, 2024 | 27.65 | 27.80 | 27.24 | 27.36 | 3,248,942 | -1.03(-3.63%) |
Apr 23, 2024 | 28.19 | 28.44 | 28.15 | 28.39 | 3,168,566 | +0.42(+1.50%) |
Apr 22, 2024 | 27.83 | 28.08 | 27.69 | 27.97 | 3,375,767 | -0.09(-0.32%) |
Apr 19, 2024 | 28.12 | 28.30 | 28.00 | 28.06 | 1,949,008 | -0.06(-0.21%) |
Apr 18, 2024 | 28.00 | 28.36 | 27.96 | 28.12 | 2,292,123 | +0.01(+0.04%) |
Apr 17, 2024 | 28.32 | 28.38 | 27.91 | 28.11 | 2,356,137 | +0.12(+0.43%) |
Apr 16, 2024 | 28.19 | 28.21 | 27.87 | 27.99 | 2,418,948 | -0.43(-1.51%) |
Apr 15, 2024 | 29.09 | 29.15 | 28.36 | 28.42 | 2,021,683 | -0.31(-1.08%) |
Apr 12, 2024 | 29.14 | 29.18 | 28.68 | 28.73 | 2,178,481 | -0.39(-1.34%) |
Apr 11, 2024 | 29.14 | 29.23 | 28.73 | 29.12 | 3,602,253 | -0.33(-1.12%) |
Apr 10, 2024 | 29.83 | 29.90 | 29.38 | 29.45 | 3,518,077 | -1.35(-4.38%) |
Apr 09, 2024 | 31.24 | 31.31 | 30.65 | 30.80 | 2,339,800 | -0.35(-1.12%) |
Apr 08, 2024 | 31.25 | 31.32 | 31.04 | 31.15 | 2,949,502 | -0.12(-0.38%) |
Apr 05, 2024 | 30.90 | 31.42 | 30.89 | 31.27 | 2,397,594 | +0.22(+0.71%) |
Apr 04, 2024 | 31.42 | 31.69 | 31.00 | 31.05 | 2,494,567 | -0.08(-0.26%) |
Apr 03, 2024 | 30.57 | 31.17 | 30.54 | 31.13 | 2,160,403 | +0.63(+2.07%) |
Apr 02, 2024 | 30.45 | 30.64 | 30.36 | 30.50 | 2,189,815 | +0.02(+0.07%) |
Apr 01, 2024 | 30.79 | 30.82 | 30.41 | 30.48 | 1,691,347 | -0.24(-0.78%) |
Mar 28, 2024 | 30.49 | 30.71 | 30.70 | 30.72 | 2,956,635 | -0.68(-2.17%) |
Mar 27, 2024 | 31.24 | 31.40 | 31.15 | 31.40 | 3,203,844 | +0.25(+0.80%) |
Mar 26, 2024 | 31.42 | 31.47 | 31.14 | 31.15 | 1,553,762 | -0.35(-1.11%) |
Mar 25, 2024 | 31.25 | 31.59 | 31.22 | 31.50 | 2,798,933 | +0.26(+0.83%) |
Mar 22, 2024 | 31.25 | 31.29 | 31.05 | 31.24 | 2,210,237 | -0.01(-0.03%) |
Mar 21, 2024 | 31.21 | 31.33 | 31.04 | 31.25 | 4,223,784 | +0.03(+0.10%) |
Mar 20, 2024 | 30.70 | 31.25 | 30.61 | 31.22 | 3,248,095 | +0.07(+0.22%) |
Mar 19, 2024 | 31.44 | 31.50 | 31.14 | 31.15 | 3,234,291 | -0.40(-1.27%) |
Mar 18, 2024 | 31.68 | 31.71 | 31.52 | 31.55 | 2,039,156 | -0.38(-1.19%) |
Mar 15, 2024 | 31.66 | 32.13 | 31.57 | 31.93 | 3,577,016 | +0.62(+1.98%) |
Mar 14, 2024 | 31.59 | 31.68 | 31.23 | 31.31 | 3,061,362 | -0.42(-1.32%) |
Mar 13, 2024 | 31.59 | 31.89 | 31.58 | 31.73 | 2,207,871 | +0.08(+0.25%) |
Mar 12, 2024 | 31.27 | 31.66 | 31.14 | 31.65 | 3,218,505 | +0.61(+1.97%) |
Mar 11, 2024 | 30.75 | 31.05 | 30.62 | 31.04 | 3,349,749 | +0.19(+0.62%) |
Mar 08, 2024 | 30.91 | 31.19 | 30.69 | 30.85 | 5,569,842 | +1.04(+3.49%) |
Mar 07, 2024 | 29.70 | 29.88 | 29.59 | 29.81 | 4,522,691 | +0.67(+2.30%) |
Mar 06, 2024 | 29.45 | 29.45 | 29.02 | 29.14 | 5,675,591 | +0.32(+1.11%) |
Mar 05, 2024 | 28.74 | 29.04 | 28.72 | 28.82 | 2,468,596 | +0.12(+0.42%) |
Mar 04, 2024 | 28.65 | 28.95 | 28.65 | 28.70 | 2,640,225 | -0.25(-0.86%) |
Mar 01, 2024 | 28.79 | 29.00 | 28.57 | 28.95 | 2,373,853 | +0.50(+1.76%) |
Feb 29, 2024 | 28.86 | 28.95 | 28.38 | 28.45 | 5,955,716 | -0.05(-0.18%) |
Feb 28, 2024 | 28.55 | 28.66 | 28.50 | 28.50 | 1,272,099 | -0.07(-0.25%) |
Feb 27, 2024 | 28.50 | 28.69 | 28.44 | 28.57 | 1,952,474 | +0.22(+0.78%) |
Feb 26, 2024 | 28.43 | 28.55 | 28.20 | 28.35 | 1,707,690 | +0.30(+1.07%) |
Feb 23, 2024 | 28.14 | 28.18 | 27.98 | 28.05 | 1,818,814 | -0.01(-0.04%) |
Feb 22, 2024 | 27.98 | 28.17 | 27.90 | 28.06 | 3,390,569 | +0.24(+0.86%) |
Feb 21, 2024 | 27.68 | 27.90 | 27.61 | 27.82 | 1,642,964 | +0.03(+0.11%) |
Feb 20, 2024 | 27.71 | 27.86 | 27.67 | 27.79 | 2,004,990 | +0.13(+0.47%) |
Feb 16, 2024 | 27.75 | 27.88 | 27.64 | 27.66 | 1,801,249 | -0.21(-0.75%) |
Feb 15, 2024 | 27.66 | 27.91 | 27.66 | 27.87 | 3,213,210 | +0.40(+1.46%) |
Feb 14, 2024 | 27.41 | 27.51 | 27.29 | 27.47 | 2,270,677 | +0.42(+1.55%) |
Feb 13, 2024 | 27.25 | 27.27 | 26.89 | 27.05 | 3,737,582 | -0.87(-3.12%) |
Feb 12, 2024 | 27.83 | 28.12 | 27.83 | 27.92 | 2,169,722 | +0.02(+0.07%) |
Feb 09, 2024 | 27.71 | 27.90 | 27.57 | 27.90 | 2,593,793 | +0.11(+0.40%) |
Feb 08, 2024 | 27.99 | 28.08 | 27.57 | 27.79 | 3,369,656 | +0.03(+0.11%) |
Feb 07, 2024 | 27.82 | 27.93 | 27.34 | 27.76 | 6,340,493 | -0.39(-1.39%) |
Feb 06, 2024 | 28.37 | 28.45 | 28.01 | 28.15 | 6,385,035 | -1.64(-5.51%) |
Feb 05, 2024 | 29.54 | 29.88 | 29.30 | 29.79 | 2,567,627 | -0.05(-0.17%) |
Feb 02, 2024 | 29.47 | 29.91 | 29.47 | 29.84 | 1,995,814 | +0.33(+1.12%) |
Feb 01, 2024 | 29.45 | 29.57 | 29.06 | 29.51 | 3,032,813 | -0.40(-1.34%) |
Jan 31, 2024 | 30.33 | 30.49 | 29.89 | 29.91 | 2,031,637 | -0.32(-1.06%) |
Jan 30, 2024 | 30.07 | 30.26 | 29.90 | 30.23 | 2,372,100 | +0.26(+0.87%) |
Jan 29, 2024 | 29.73 | 29.97 | 29.63 | 29.97 | 2,555,946 | +0.10(+0.33%) |
Jan 26, 2024 | 29.86 | 29.93 | 29.74 | 29.87 | 2,364,344 | +0.18(+0.61%) |
Jan 25, 2024 | 29.77 | 29.77 | 29.53 | 29.69 | 2,402,718 | +0.19(+0.64%) |
Jan 24, 2024 | 29.56 | 29.66 | 29.44 | 29.50 | 2,800,546 | +0.57(+1.97%) |
Jan 23, 2024 | 28.98 | 29.04 | 28.76 | 28.93 | 2,716,793 | -0.18(-0.62%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.07 | 29.11 | 2,383,566 | +0.09(+0.31%) |
Jan 19, 2024 | 28.85 | 29.04 | 28.52 | 29.02 | 3,659,964 | -0.34(-1.16%) |
Jan 18, 2024 | 29.41 | 29.47 | 29.15 | 29.36 | 2,312,137 | +0.22(+0.75%) |
Jan 17, 2024 | 28.89 | 29.23 | 28.86 | 29.14 | 2,131,225 | -0.33(-1.12%) |
Jan 16, 2024 | 29.30 | 29.53 | 29.18 | 29.47 | 1,744,195 | -0.33(-1.11%) |
Jan 12, 2024 | 29.81 | 29.92 | 29.59 | 29.80 | 1,913,717 | +0.31(+1.05%) |
Jan 11, 2024 | 29.86 | 29.92 | 29.14 | 29.49 | 3,264,151 | -0.43(-1.44%) |
Jan 10, 2024 | 30.02 | 30.03 | 29.80 | 29.92 | 2,909,991 | +0.20(+0.67%) |
Jan 09, 2024 | 29.97 | 30.07 | 29.71 | 29.72 | 2,571,800 | -0.63(-2.08%) |
Jan 08, 2024 | 30.17 | 30.36 | 30.07 | 30.35 | 3,188,870 | +0.43(+1.44%) |
Jan 05, 2024 | 29.84 | 30.20 | 29.80 | 29.92 | 3,282,056 | +0.35(+1.18%) |
Jan 04, 2024 | 29.51 | 29.95 | 29.49 | 29.57 | 3,917,835 | +0.27(+0.92%) |
Jan 03, 2024 | 29.49 | 29.54 | 29.07 | 29.30 | 6,129,251 | -1.10(-3.62%) |
Jan 02, 2024 | 30.60 | 30.62 | 30.38 | 30.40 | 3,973,750 | -0.50(-1.62%) |
Dec 29, 2023 | 30.98 | 31.27 | 30.80 | 30.90 | 5,933,244 | -0.01(-0.03%) |
Dec 28, 2023 | 31.09 | 31.24 | 30.79 | 30.91 | 5,504,855 | -0.28(-0.90%) |
Dec 27, 2023 | 30.94 | 31.39 | 30.91 | 31.19 | 4,925,336 | +0.15(+0.48%) |
Dec 26, 2023 | 30.79 | 31.15 | 30.79 | 31.04 | 4,222,604 | +0.15(+0.49%) |
Dec 22, 2023 | 30.76 | 31.13 | 30.73 | 30.89 | 4,259,053 | +0.22(+0.72%) |
Dec 21, 2023 | 30.74 | 30.82 | 30.45 | 30.67 | 4,531,206 | +0.34(+1.12%) |
Dec 20, 2023 | 30.50 | 30.85 | 30.28 | 30.33 | 7,620,811 | -0.38(-1.24%) |
Dec 19, 2023 | 30.14 | 30.93 | 30.00 | 30.71 | 12,475,720 | +1.51(+5.17%) |
Dec 18, 2023 | 29.35 | 29.37 | 29.10 | 29.20 | 3,511,575 | -0.08(-0.27%) |
Dec 15, 2023 | 29.58 | 29.73 | 29.22 | 29.28 | 6,873,979 | -0.47(-1.58%) |
Dec 14, 2023 | 29.75 | 30.20 | 29.64 | 29.75 | 5,712,454 | +0.79(+2.73%) |
Dec 13, 2023 | 28.69 | 29.07 | 28.44 | 28.96 | 2,383,533 | +0.41(+1.44%) |
Dec 12, 2023 | 28.46 | 28.59 | 28.41 | 28.55 | 2,755,089 | +0.07(+0.25%) |
Dec 11, 2023 | 28.48 | 28.59 | 28.39 | 28.48 | 2,073,210 | -0.03(-0.11%) |
Dec 08, 2023 | 28.30 | 28.54 | 28.20 | 28.51 | 2,540,580 | +0.34(+1.21%) |
Dec 07, 2023 | 27.91 | 28.18 | 27.89 | 28.17 | 1,764,199 | +0.34(+1.22%) |
Dec 06, 2023 | 28.52 | 28.57 | 27.79 | 27.83 | 3,598,453 | +0.11(+0.40%) |
Dec 05, 2023 | 27.78 | 27.85 | 27.46 | 27.72 | 3,299,028 | -0.70(-2.46%) |
Dec 04, 2023 | 28.12 | 28.50 | 28.12 | 28.42 | 2,597,235 | -0.26(-0.91%) |
Dec 01, 2023 | 28.33 | 28.73 | 28.28 | 28.68 | 3,289,665 | +0.43(+1.52%) |
Nov 30, 2023 | 28.08 | 28.45 | 27.90 | 28.25 | 6,110,589 | +0.90(+3.29%) |
Nov 29, 2023 | 26.88 | 27.50 | 26.86 | 27.35 | 3,676,868 | +1.05(+3.99%) |
Nov 28, 2023 | 26.31 | 26.45 | 26.23 | 26.30 | 2,041,280 | +0.12(+0.46%) |
Nov 27, 2023 | 26.15 | 26.23 | 26.05 | 26.18 | 1,315,411 | -0.15(-0.57%) |
Nov 24, 2023 | 26.42 | 26.48 | 26.32 | 26.33 | 1,307,746 | +0.24(+0.92%) |
Nov 22, 2023 | 26.09 | 26.14 | 25.98 | 26.09 | 1,574,143 | +0.15(+0.58%) |
Nov 21, 2023 | 26.09 | 26.17 | 25.94 | 25.94 | 1,531,982 | -0.27(-1.03%) |
Nov 20, 2023 | 26.18 | 26.34 | 26.14 | 26.21 | 1,768,170 | +0.02(+0.08%) |
Nov 17, 2023 | 25.89 | 26.25 | 25.86 | 26.19 | 2,803,658 | +0.75(+2.95%) |
Nov 16, 2023 | 25.35 | 25.45 | 25.27 | 25.44 | 2,111,272 | -0.02(-0.08%) |
Nov 15, 2023 | 25.33 | 25.57 | 25.24 | 25.46 | 3,994,033 | +0.57(+2.29%) |
Nov 14, 2023 | 24.40 | 24.96 | 24.38 | 24.89 | 3,016,579 | +0.78(+3.24%) |
Nov 13, 2023 | 24.12 | 24.30 | 24.07 | 24.11 | 1,968,223 | -0.43(-1.75%) |
Nov 10, 2023 | 24.44 | 24.55 | 24.23 | 24.54 | 1,335,351 | +0.03(+0.12%) |
Nov 09, 2023 | 24.78 | 24.89 | 24.50 | 24.51 | 2,270,850 | -0.27(-1.09%) |
Nov 08, 2023 | 24.76 | 25.02 | 24.75 | 24.78 | 2,634,695 | -0.14(-0.56%) |
Nov 07, 2023 | 24.98 | 25.28 | 24.64 | 24.92 | 3,767,785 | +0.57(+2.34%) |
Nov 06, 2023 | 24.47 | 24.50 | 24.29 | 24.35 | 2,417,343 | -0.12(-0.49%) |
Nov 03, 2023 | 24.28 | 24.57 | 24.28 | 24.47 | 3,344,191 | +0.17(+0.70%) |
Nov 02, 2023 | 24.13 | 24.33 | 24.09 | 24.30 | 3,221,309 | +0.27(+1.12%) |
Nov 01, 2023 | 23.78 | 24.11 | 23.73 | 24.03 | 3,127,131 | +0.57(+2.43%) |
Oct 31, 2023 | 23.35 | 23.48 | 23.23 | 23.46 | 3,011,822 | -0.25(-1.05%) |
Oct 30, 2023 | 23.55 | 23.74 | 23.52 | 23.71 | 1,913,709 | +0.35(+1.50%) |
Oct 27, 2023 | 23.66 | 23.69 | 23.28 | 23.36 | 2,178,216 | -0.24(-1.02%) |
Oct 26, 2023 | 23.71 | 23.86 | 23.55 | 23.60 | 2,632,789 | -0.19(-0.80%) |
Oct 25, 2023 | 23.86 | 24.00 | 23.66 | 23.79 | 1,870,187 | -0.04(-0.17%) |
Oct 24, 2023 | 23.62 | 23.84 | 23.55 | 23.83 | 2,630,084 | +0.19(+0.80%) |
Oct 23, 2023 | 23.63 | 23.91 | 23.55 | 23.64 | 2,003,554 | -0.08(-0.34%) |
Oct 20, 2023 | 23.87 | 23.96 | 23.60 | 23.72 | 2,992,562 | -0.33(-1.37%) |
Oct 19, 2023 | 24.16 | 24.39 | 24.01 | 24.05 | 3,293,513 | -0.34(-1.39%) |
Oct 18, 2023 | 24.76 | 24.79 | 24.32 | 24.39 | 3,945,993 | -0.68(-2.71%) |
Oct 17, 2023 | 24.72 | 25.21 | 24.72 | 25.07 | 2,900,076 | +0.15(+0.60%) |
Oct 16, 2023 | 24.76 | 25.00 | 24.71 | 24.92 | 2,462,405 | +0.61(+2.51%) |
Oct 13, 2023 | 24.48 | 24.61 | 24.22 | 24.31 | 3,270,338 | -0.48(-1.94%) |
Oct 12, 2023 | 25.01 | 25.03 | 24.63 | 24.79 | 2,666,223 | -0.44(-1.74%) |
Oct 11, 2023 | 25.13 | 25.30 | 25.05 | 25.23 | 2,906,436 | +0.52(+2.10%) |
Oct 10, 2023 | 24.72 | 24.87 | 24.67 | 24.71 | 2,611,454 | +0.09(+0.37%) |
Oct 09, 2023 | 24.37 | 24.63 | 24.27 | 24.62 | 2,761,664 | +0.03(+0.12%) |
Oct 06, 2023 | 24.28 | 24.68 | 24.11 | 24.59 | 4,454,530 | +0.51(+2.12%) |
Oct 05, 2023 | 23.87 | 24.12 | 23.87 | 24.08 | 2,427,195 | +0.13(+0.54%) |
Oct 04, 2023 | 24.00 | 24.02 | 23.75 | 23.95 | 2,689,057 | +0.10(+0.42%) |
Oct 03, 2023 | 23.98 | 24.06 | 23.71 | 23.85 | 4,418,891 | -0.51(-2.09%) |
Oct 02, 2023 | 24.59 | 24.68 | 24.27 | 24.36 | 3,140,738 | -0.29(-1.18%) |
Sep 29, 2023 | 24.92 | 24.94 | 24.57 | 24.65 | 2,676,734 | -0.05(-0.20%) |
Sep 28, 2023 | 24.44 | 24.84 | 24.38 | 24.70 | 2,828,056 | +0.36(+1.48%) |
Sep 27, 2023 | 24.23 | 24.36 | 24.03 | 24.34 | 6,756,256 | -0.73(-2.91%) |
Sep 26, 2023 | 25.04 | 25.27 | 25.00 | 25.07 | 3,063,705 | -0.30(-1.18%) |
Sep 25, 2023 | 25.24 | 25.38 | 25.27 | 25.37 | 1,984,451 | +0.02(+0.08%) |
Sep 22, 2023 | 25.57 | 25.61 | 25.32 | 25.35 | 2,207,351 | -0.31(-1.21%) |
Sep 21, 2023 | 25.80 | 25.88 | 25.64 | 25.66 | 2,784,894 | -0.52(-1.99%) |
Sep 20, 2023 | 26.35 | 26.57 | 26.16 | 26.18 | 2,922,445 | +0.12(+0.46%) |
Sep 19, 2023 | 25.99 | 26.11 | 25.96 | 26.06 | 2,638,013 | +0.09(+0.35%) |
Sep 18, 2023 | 26.01 | 26.11 | 25.89 | 25.97 | 2,390,049 | -0.05(-0.19%) |
Sep 15, 2023 | 26.04 | 26.34 | 25.94 | 26.02 | 4,416,790 | -0.17(-0.65%) |
Sep 14, 2023 | 26.22 | 26.32 | 26.14 | 26.19 | 2,677,365 | +0.20(+0.77%) |
Sep 13, 2023 | 26.09 | 26.25 | 25.90 | 25.99 | 3,077,392 | +0.20(+0.78%) |
Sep 12, 2023 | 25.62 | 25.95 | 25.56 | 25.79 | 3,087,515 | +0.17(+0.66%) |
Sep 11, 2023 | 25.71 | 25.86 | 25.55 | 25.62 | 3,446,561 | +0.12(+0.47%) |
Sep 08, 2023 | 25.37 | 25.59 | 25.22 | 25.50 | 3,050,201 | -0.24(-0.93%) |
Sep 07, 2023 | 25.62 | 25.77 | 25.53 | 25.74 | 3,332,633 | -0.07(-0.27%) |
Sep 06, 2023 | 25.96 | 26.10 | 25.70 | 25.81 | 4,103,895 | -0.59(-2.23%) |
Sep 05, 2023 | 26.69 | 26.74 | 26.39 | 26.40 | 4,005,397 | +0.06(+0.23%) |
Sep 01, 2023 | 26.33 | 26.64 | 26.32 | 26.34 | 4,696,162 | -0.37(-1.39%) |
Aug 31, 2023 | 26.60 | 26.97 | 26.38 | 26.71 | 9,976,714 | +1.42(+5.61%) |
Aug 30, 2023 | 25.30 | 25.41 | 25.16 | 25.29 | 4,900,579 | +0.15(+0.60%) |
Aug 29, 2023 | 24.71 | 25.19 | 24.71 | 25.14 | 4,485,452 | +0.21(+0.84%) |
Aug 28, 2023 | 24.58 | 25.03 | 24.55 | 24.93 | 4,333,312 | +0.35(+1.42%) |
Aug 25, 2023 | 24.50 | 24.66 | 24.20 | 24.58 | 4,430,275 | -0.07(-0.28%) |
Aug 24, 2023 | 24.82 | 25.02 | 24.60 | 24.65 | 4,329,442 | +0.33(+1.36%) |
Aug 23, 2023 | 24.06 | 24.34 | 24.06 | 24.32 | 2,128,537 | +0.59(+2.49%) |
Aug 22, 2023 | 23.85 | 23.94 | 23.69 | 23.73 | 2,688,492 | +0.24(+1.02%) |
Aug 21, 2023 | 23.45 | 23.55 | 23.29 | 23.49 | 2,089,765 | +0.06(+0.26%) |
Aug 18, 2023 | 23.17 | 23.50 | 23.14 | 23.43 | 2,159,018 | -0.07(-0.30%) |
Aug 17, 2023 | 23.56 | 23.73 | 23.39 | 23.50 | 3,319,322 | +0.10(+0.43%) |
Aug 16, 2023 | 23.47 | 23.65 | 23.38 | 23.40 | 2,354,313 | -0.01(-0.04%) |
Aug 15, 2023 | 23.48 | 23.55 | 23.19 | 23.41 | 4,225,310 | -0.18(-0.76%) |
Aug 14, 2023 | 23.25 | 23.63 | 23.21 | 23.59 | 3,531,932 | +0.23(+0.98%) |
Aug 11, 2023 | 23.00 | 23.37 | 22.90 | 23.36 | 5,948,474 | +1.24(+5.61%) |
Aug 10, 2023 | 22.27 | 22.40 | 22.04 | 22.12 | 2,084,516 | +0.16(+0.73%) |
Aug 09, 2023 | 22.11 | 22.18 | 21.93 | 21.96 | 1,380,332 | -0.07(-0.32%) |
Aug 08, 2023 | 21.81 | 22.03 | 21.70 | 22.03 | 2,223,453 | -0.14(-0.63%) |
Aug 07, 2023 | 22.02 | 22.20 | 22.00 | 22.17 | 1,601,761 | +0.29(+1.33%) |
Aug 04, 2023 | 21.85 | 22.13 | 21.80 | 21.88 | 2,168,853 | +0.22(+1.02%) |
Aug 03, 2023 | 21.43 | 21.70 | 21.34 | 21.66 | 2,009,138 | +0.25(+1.17%) |
Aug 02, 2023 | 21.50 | 21.55 | 21.34 | 21.41 | 3,702,134 | -0.45(-2.06%) |
Aug 01, 2023 | 22.00 | 22.06 | 21.75 | 21.86 | 2,237,148 | -0.31(-1.40%) |
Jul 31, 2023 | 22.06 | 22.21 | 22.05 | 22.17 | 1,654,030 | -0.09(-0.40%) |
Jul 28, 2023 | 22.11 | 22.27 | 22.05 | 22.26 | 2,957,206 | +0.54(+2.49%) |
Jul 27, 2023 | 22.08 | 22.09 | 21.64 | 21.72 | 2,136,236 | -0.18(-0.82%) |
Jul 26, 2023 | 21.63 | 21.94 | 21.59 | 21.90 | 1,875,691 | +0.19(+0.88%) |
Jul 25, 2023 | 21.68 | 21.78 | 21.62 | 21.71 | 2,218,753 | +0.29(+1.35%) |
Jul 24, 2023 | 21.47 | 21.54 | 21.37 | 21.42 | 2,787,766 | +0.13(+0.61%) |
Jul 21, 2023 | 21.43 | 21.44 | 21.27 | 21.29 | 1,567,413 | +0.05(+0.24%) |
Jul 20, 2023 | 21.36 | 21.45 | 21.19 | 21.24 | 3,309,782 | -0.09(-0.42%) |
Jul 19, 2023 | 21.42 | 21.46 | 21.27 | 21.33 | 1,919,193 | +0.00(+0.00%) |
Jul 18, 2023 | 21.08 | 21.37 | 21.06 | 21.33 | 1,865,019 | +0.27(+1.28%) |
Jul 17, 2023 | 21.07 | 21.14 | 21.02 | 21.06 | 1,934,147 | +0.15(+0.72%) |
Jul 14, 2023 | 21.17 | 21.18 | 20.85 | 20.91 | 2,390,133 | -0.23(-1.09%) |
Jul 13, 2023 | 21.01 | 21.14 | 20.98 | 21.14 | 1,899,209 | +0.45(+2.17%) |
Jul 12, 2023 | 20.65 | 20.89 | 20.65 | 20.69 | 2,007,306 | +0.38(+1.87%) |
Jul 11, 2023 | 20.24 | 20.35 | 20.17 | 20.31 | 2,015,847 | +0.27(+1.35%) |
Jul 10, 2023 | 19.92 | 20.07 | 19.91 | 20.04 | 2,221,455 | +0.19(+0.96%) |
Jul 07, 2023 | 19.67 | 19.93 | 19.65 | 19.85 | 2,994,272 | +0.46(+2.37%) |
Jul 06, 2023 | 19.60 | 19.61 | 19.25 | 19.39 | 2,375,732 | -0.50(-2.51%) |
Jul 05, 2023 | 20.12 | 20.14 | 19.87 | 19.89 | 1,965,119 | -0.58(-2.83%) |
Jul 03, 2023 | 20.34 | 20.48 | 20.27 | 20.47 | 1,366,068 | +0.20(+0.99%) |
Jun 30, 2023 | 20.21 | 20.32 | 20.18 | 20.27 | 2,348,169 | +0.26(+1.30%) |
Jun 29, 2023 | 19.82 | 20.04 | 19.81 | 20.01 | 2,347,399 | +0.18(+0.91%) |
Jun 28, 2023 | 19.78 | 19.88 | 19.75 | 19.83 | 2,251,514 | -0.05(-0.25%) |
Jun 27, 2023 | 19.55 | 19.98 | 19.48 | 19.88 | 4,054,129 | +0.32(+1.64%) |
Jun 26, 2023 | 19.63 | 19.77 | 19.56 | 19.56 | 2,374,539 | -0.20(-1.01%) |
Jun 23, 2023 | 19.75 | 19.84 | 19.69 | 19.76 | 2,542,880 | -0.14(-0.70%) |
Jun 22, 2023 | 19.94 | 19.99 | 19.84 | 19.90 | 2,710,310 | -0.15(-0.75%) |
Jun 21, 2023 | 20.09 | 20.17 | 20.03 | 20.05 | 1,793,757 | -0.04(-0.20%) |
Jun 20, 2023 | 20.34 | 20.35 | 20.06 | 20.09 | 2,602,977 | -0.32(-1.57%) |
Jun 16, 2023 | 20.57 | 20.58 | 20.39 | 20.41 | 2,525,691 | -0.01(-0.05%) |
Jun 15, 2023 | 20.29 | 20.46 | 20.24 | 20.42 | 4,504,177 | +0.76(+3.87%) |
May 08, 2023 | 19.58 | 19.70 | 19.57 | 19.66 | 2,300,619 | -0.06(-0.30%) |
May 05, 2023 | 19.32 | 19.76 | 19.29 | 19.72 | 5,541,097 | +0.76(+4.01%) |
May 04, 2023 | 19.07 | 19.14 | 18.71 | 18.96 | 5,909,255 | -0.39(-2.02%) |
May 03, 2023 | 19.53 | 19.72 | 19.34 | 19.35 | 3,753,056 | -0.56(-2.81%) |
May 02, 2023 | 20.17 | 20.17 | 19.75 | 19.91 | 4,026,371 | -0.13(-0.65%) |