Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.41 | 26.41 | 26.12 | 26.29 | 1,866,501 | -0.01(-0.04%) |
May 16, 2024 | 26.02 | 26.54 | 26.02 | 26.30 | 2,772,777 | +0.31(+1.19%) |
May 15, 2024 | 25.76 | 26.05 | 25.67 | 25.99 | 2,383,729 | +0.42(+1.64%) |
May 14, 2024 | 25.53 | 25.66 | 25.36 | 25.57 | 2,860,877 | +0.11(+0.43%) |
May 13, 2024 | 25.19 | 25.55 | 25.09 | 25.46 | 3,344,646 | +0.43(+1.72%) |
May 10, 2024 | 24.80 | 25.07 | 24.59 | 25.03 | 4,267,492 | +0.25(+1.01%) |
May 09, 2024 | 23.15 | 24.92 | 22.65 | 24.78 | 8,134,458 | +0.64(+2.65%) |
May 08, 2024 | 24.12 | 24.31 | 23.98 | 24.14 | 5,445,195 | -0.28(-1.15%) |
May 07, 2024 | 24.79 | 24.83 | 24.30 | 24.42 | 4,734,471 | -0.14(-0.57%) |
May 06, 2024 | 24.53 | 24.63 | 24.22 | 24.56 | 3,297,937 | +0.09(+0.37%) |
May 03, 2024 | 24.17 | 24.52 | 24.17 | 24.47 | 2,640,715 | +0.47(+1.96%) |
May 02, 2024 | 23.93 | 24.07 | 23.73 | 24.00 | 2,906,221 | +0.16(+0.67%) |
May 01, 2024 | 23.71 | 24.10 | 23.69 | 23.84 | 2,930,566 | +0.04(+0.17%) |
Apr 30, 2024 | 24.11 | 24.23 | 23.63 | 23.80 | 4,483,652 | -0.38(-1.57%) |
Apr 29, 2024 | 24.34 | 24.52 | 24.16 | 24.18 | 1,966,611 | -0.04(-0.17%) |
Apr 26, 2024 | 24.17 | 24.32 | 23.99 | 24.22 | 1,725,029 | +0.01(+0.04%) |
Apr 25, 2024 | 24.39 | 24.52 | 23.98 | 24.21 | 2,004,074 | -0.35(-1.43%) |
Apr 24, 2024 | 24.57 | 24.72 | 24.48 | 24.56 | 1,804,778 | -0.05(-0.20%) |
Apr 23, 2024 | 24.48 | 24.73 | 24.48 | 24.61 | 1,174,698 | +0.18(+0.74%) |
Apr 22, 2024 | 24.21 | 24.54 | 24.43 | 2,059,666 | +0.41(+1.71%) | |
Apr 19, 2024 | 24.03 | 24.11 | 23.95 | 24.02 | 1,433,502 | -0.01(-0.04%) |
Apr 18, 2024 | 24.31 | 24.35 | 23.98 | 24.03 | 1,358,194 | -0.12(-0.50%) |
Apr 17, 2024 | 24.31 | 24.36 | 24.14 | 24.15 | 1,565,445 | +0.05(+0.21%) |
Apr 16, 2024 | 24.13 | 24.25 | 23.93 | 24.10 | 1,540,220 | -0.18(-0.74%) |
Apr 15, 2024 | 24.58 | 24.75 | 24.18 | 24.28 | 2,219,550 | -0.08(-0.33%) |
Apr 12, 2024 | 24.70 | 24.79 | 24.30 | 24.36 | 2,335,529 | -0.56(-2.25%) |
Apr 11, 2024 | 24.87 | 25.03 | 24.77 | 24.92 | 2,431,233 | +0.09(+0.36%) |
Apr 10, 2024 | 25.13 | 25.40 | 24.79 | 24.83 | 3,853,558 | -0.68(-2.67%) |
Apr 09, 2024 | 25.86 | 25.96 | 25.40 | 25.51 | 2,921,403 | -0.23(-0.89%) |
Apr 08, 2024 | 25.80 | 25.92 | 25.67 | 25.74 | 2,429,618 | +0.08(+0.31%) |
Apr 05, 2024 | 25.54 | 25.80 | 25.50 | 25.66 | 2,048,666 | +0.11(+0.43%) |
Apr 04, 2024 | 25.86 | 26.14 | 25.48 | 25.55 | 3,311,077 | -0.20(-0.78%) |
Apr 03, 2024 | 25.51 | 25.77 | 25.32 | 25.75 | 2,111,299 | +0.24(+0.94%) |
Apr 02, 2024 | 25.67 | 25.80 | 25.45 | 25.51 | 1,875,084 | -0.30(-1.16%) |
Apr 01, 2024 | 26.19 | 26.21 | 25.65 | 25.81 | 2,247,252 | -0.37(-1.41%) |
Mar 28, 2024 | 26.37 | 26.53 | 26.17 | 26.18 | 3,432,629 | -0.11(-0.42%) |
Mar 27, 2024 | 26.24 | 26.48 | 26.05 | 26.29 | 2,041,063 | +0.22(+0.84%) |
Mar 26, 2024 | 26.15 | 26.35 | 26.02 | 26.07 | 1,926,089 | +0.04(+0.15%) |
Mar 25, 2024 | 25.98 | 26.11 | 25.84 | 26.03 | 2,075,656 | +0.13(+0.50%) |
Mar 22, 2024 | 26.19 | 26.24 | 25.89 | 25.90 | 1,741,185 | -0.31(-1.18%) |
Mar 21, 2024 | 25.96 | 26.25 | 25.95 | 26.21 | 2,519,456 | +0.30(+1.16%) |
Mar 20, 2024 | 25.64 | 25.96 | 25.62 | 25.91 | 2,442,739 | +0.17(+0.66%) |
Mar 19, 2024 | 25.48 | 25.80 | 25.34 | 25.74 | 2,231,068 | +0.29(+1.14%) |
Mar 18, 2024 | 25.65 | 25.77 | 25.32 | 25.45 | 3,165,741 | -0.06(-0.24%) |
Mar 15, 2024 | 25.96 | 26.31 | 25.47 | 25.51 | 6,474,628 | -0.58(-2.22%) |
Mar 14, 2024 | 26.26 | 26.28 | 25.93 | 26.09 | 2,612,298 | -0.26(-0.99%) |
Mar 13, 2024 | 26.36 | 26.47 | 26.19 | 26.35 | 2,974,623 | +0.02(+0.08%) |
Mar 12, 2024 | 26.52 | 26.70 | 26.31 | 26.33 | 2,561,374 | -0.05(-0.19%) |
Mar 11, 2024 | 26.31 | 27.10 | 26.02 | 26.38 | 4,116,665 | +0.14(+0.53%) |
Mar 08, 2024 | 26.11 | 26.49 | 26.11 | 26.24 | 2,404,423 | +0.20(+0.76%) |
Mar 07, 2024 | 25.97 | 26.26 | 25.90 | 26.04 | 2,544,817 | +0.11(+0.42%) |
Mar 06, 2024 | 26.01 | 26.04 | 25.76 | 25.93 | 3,108,055 | +0.16(+0.62%) |
Mar 05, 2024 | 25.64 | 25.85 | 25.40 | 25.77 | 2,799,467 | -0.06(-0.23%) |
Mar 04, 2024 | 26.29 | 26.36 | 25.66 | 25.83 | 3,340,176 | -0.40(-1.52%) |
Mar 01, 2024 | 26.78 | 26.78 | 26.13 | 26.23 | 3,548,219 | -0.55(-2.05%) |
Feb 29, 2024 | 26.50 | 26.85 | 26.33 | 26.78 | 6,611,446 | +0.55(+2.09%) |
Feb 28, 2024 | 26.27 | 26.39 | 26.13 | 26.23 | 1,830,290 | -0.10(-0.38%) |
Feb 27, 2024 | 26.29 | 26.36 | 26.13 | 26.33 | 1,684,643 | +0.07(+0.27%) |
Feb 26, 2024 | 26.33 | 26.36 | 26.09 | 26.26 | 2,365,567 | -0.07(-0.26%) |
Feb 23, 2024 | 26.41 | 26.48 | 26.29 | 26.33 | 2,096,271 | -0.08(-0.30%) |
Feb 22, 2024 | 26.19 | 26.44 | 26.00 | 26.41 | 2,026,521 | +0.43(+1.65%) |
Feb 21, 2024 | 26.01 | 26.40 | 25.74 | 25.98 | 2,663,915 | -0.17(-0.65%) |
Feb 20, 2024 | 26.07 | 26.29 | 26.05 | 26.15 | 3,979,991 | +0.01(+0.04%) |
Feb 16, 2024 | 26.40 | 26.49 | 26.12 | 26.14 | 1,719,357 | -0.26(-0.98%) |
Feb 15, 2024 | 25.95 | 26.59 | 25.89 | 26.40 | 2,909,486 | +0.49(+1.88%) |
Feb 14, 2024 | 25.86 | 26.02 | 25.67 | 25.91 | 2,719,315 | +0.25(+0.97%) |
Feb 13, 2024 | 25.77 | 25.77 | 25.32 | 25.66 | 3,948,710 | -0.31(-1.19%) |
Feb 12, 2024 | 26.10 | 26.22 | 25.88 | 25.97 | 3,214,270 | +0.03(+0.11%) |
Feb 09, 2024 | 25.84 | 26.09 | 25.60 | 25.94 | 4,496,954 | +0.20(+0.77%) |
Feb 08, 2024 | 26.78 | 27.89 | 25.33 | 25.74 | 9,720,382 | +1.56(+6.47%) |
Feb 07, 2024 | 24.59 | 24.66 | 23.63 | 24.18 | 5,273,051 | -0.41(-1.66%) |
Feb 06, 2024 | 24.26 | 24.60 | 24.15 | 24.59 | 2,348,246 | +0.53(+2.19%) |
Feb 05, 2024 | 24.38 | 24.53 | 24.01 | 24.06 | 5,447,254 | -0.55(-2.23%) |
Feb 02, 2024 | 24.59 | 24.71 | 24.37 | 24.61 | 2,304,673 | -0.07(-0.28%) |
Feb 01, 2024 | 24.60 | 24.69 | 24.22 | 24.68 | 2,142,422 | +0.13(+0.53%) |
Jan 31, 2024 | 24.75 | 24.92 | 24.47 | 24.55 | 3,385,949 | -0.16(-0.65%) |
Jan 30, 2024 | 24.91 | 24.98 | 24.56 | 24.71 | 3,105,928 | -0.29(-1.16%) |
Jan 29, 2024 | 24.65 | 25.02 | 24.54 | 25.00 | 1,867,531 | +0.35(+1.41%) |
Jan 26, 2024 | 24.63 | 24.86 | 24.63 | 24.65 | 1,982,987 | +0.04(+0.16%) |
Jan 25, 2024 | 24.82 | 24.96 | 24.55 | 24.61 | 2,674,999 | +0.07(+0.28%) |
Jan 24, 2024 | 24.48 | 24.66 | 24.40 | 24.54 | 2,048,333 | +0.32(+1.32%) |
Jan 23, 2024 | 24.36 | 24.46 | 24.01 | 24.22 | 2,449,129 | +0.06(+0.25%) |
Jan 22, 2024 | 24.04 | 24.23 | 23.95 | 24.16 | 2,182,396 | +0.22(+0.92%) |
Jan 19, 2024 | 23.57 | 23.96 | 23.41 | 23.94 | 2,285,921 | +0.45(+1.91%) |
Jan 18, 2024 | 23.39 | 23.58 | 23.20 | 23.49 | 2,390,841 | +0.10(+0.43%) |
Jan 17, 2024 | 23.36 | 23.64 | 23.31 | 23.39 | 2,494,729 | -0.27(-1.14%) |
Jan 16, 2024 | 24.03 | 24.14 | 23.47 | 23.66 | 2,784,663 | -0.49(-2.02%) |
Jan 12, 2024 | 24.31 | 24.46 | 24.00 | 24.15 | 2,892,883 | +0.02(+0.08%) |
Jan 11, 2024 | 24.11 | 24.18 | 23.80 | 24.13 | 2,043,530 | +0.03(+0.12%) |
Jan 10, 2024 | 24.08 | 24.31 | 24.01 | 24.10 | 1,610,821 | -0.06(-0.25%) |
Jan 09, 2024 | 24.30 | 24.48 | 24.15 | 24.16 | 1,881,224 | -0.39(-1.58%) |
Jan 08, 2024 | 24.28 | 24.58 | 24.12 | 24.55 | 2,103,472 | +0.21(+0.86%) |
Jan 05, 2024 | 24.17 | 24.56 | 24.17 | 24.34 | 3,256,215 | +0.19(+0.78%) |
Jan 04, 2024 | 24.27 | 24.33 | 23.97 | 24.15 | 2,746,198 | -0.06(-0.25%) |
Jan 03, 2024 | 24.15 | 24.43 | 23.94 | 24.21 | 2,370,973 | -0.12(-0.49%) |
Jan 02, 2024 | 24.28 | 24.36 | 24.06 | 24.33 | 2,026,100 | -0.13(-0.53%) |
Dec 29, 2023 | 24.42 | 24.72 | 24.40 | 24.46 | 2,170,739 | -0.08(-0.32%) |
Dec 28, 2023 | 24.45 | 24.68 | 24.34 | 24.54 | 1,756,710 | +0.21(+0.86%) |
Dec 27, 2023 | 24.05 | 24.49 | 23.88 | 24.33 | 1,829,314 | +0.29(+1.20%) |
Dec 26, 2023 | 23.70 | 24.07 | 23.59 | 24.04 | 1,130,801 | +0.33(+1.39%) |
Dec 22, 2023 | 23.73 | 23.80 | 23.57 | 23.71 | 1,206,600 | +0.10(+0.42%) |
Dec 21, 2023 | 23.49 | 23.65 | 23.34 | 23.61 | 1,548,172 | +0.28(+1.20%) |
Dec 20, 2023 | 23.66 | 23.81 | 23.29 | 23.33 | 2,141,343 | -0.32(-1.35%) |
Dec 19, 2023 | 23.40 | 23.71 | 23.34 | 23.65 | 1,794,634 | +0.39(+1.67%) |
Dec 18, 2023 | 23.31 | 23.38 | 23.11 | 23.26 | 2,278,372 | -0.05(-0.21%) |
Dec 15, 2023 | 23.22 | 23.39 | 23.01 | 23.31 | 5,872,720 | +0.10(+0.43%) |
Dec 14, 2023 | 22.88 | 23.37 | 22.83 | 23.21 | 3,653,177 | +0.62(+2.73%) |
Dec 13, 2023 | 21.90 | 22.62 | 21.80 | 22.59 | 3,434,446 | +0.68(+3.09%) |
Dec 12, 2023 | 22.06 | 22.12 | 21.77 | 21.92 | 2,406,919 | -0.07(-0.32%) |
Dec 11, 2023 | 21.94 | 22.10 | 21.81 | 21.99 | 1,472,688 | +0.13(+0.59%) |
Dec 08, 2023 | 21.84 | 22.01 | 21.63 | 21.86 | 1,808,378 | -0.01(-0.05%) |
Dec 07, 2023 | 21.84 | 21.90 | 21.57 | 21.87 | 1,698,128 | +0.16(+0.73%) |
Dec 06, 2023 | 21.80 | 21.92 | 21.65 | 21.71 | 2,009,766 | +0.02(+0.09%) |
Dec 05, 2023 | 21.85 | 21.85 | 21.44 | 21.69 | 2,841,761 | -0.29(-1.31%) |
Dec 04, 2023 | 21.98 | 22.41 | 21.92 | 21.98 | 2,378,505 | -0.09(-0.41%) |
Dec 01, 2023 | 22.02 | 22.20 | 21.91 | 22.07 | 2,181,898 | +0.11(+0.50%) |
Nov 30, 2023 | 22.21 | 22.25 | 21.80 | 21.96 | 4,708,217 | -0.30(-1.34%) |
Nov 29, 2023 | 22.25 | 22.39 | 21.94 | 22.26 | 2,696,717 | +0.01(+0.04%) |
Nov 28, 2023 | 22.31 | 22.46 | 22.18 | 22.25 | 3,018,101 | -0.06(-0.27%) |
Nov 27, 2023 | 21.89 | 22.34 | 21.74 | 22.31 | 2,954,548 | +0.38(+1.73%) |
Nov 24, 2023 | 21.93 | 22.00 | 21.77 | 21.93 | 1,169,487 | +0.06(+0.27%) |
Nov 22, 2023 | 21.52 | 21.89 | 21.47 | 21.87 | 2,400,839 | +0.50(+2.33%) |
Nov 21, 2023 | 21.17 | 21.38 | 21.37 | 2,388,383 | +0.17(+0.80%) | |
Nov 20, 2023 | 20.96 | 21.28 | 20.87 | 21.20 | 1,631,267 | +0.25(+1.19%) |
Nov 17, 2023 | 21.10 | 21.13 | 20.83 | 20.95 | 2,214,713 | -0.04(-0.19%) |
Nov 16, 2023 | 20.87 | 21.08 | 20.75 | 20.99 | 2,720,422 | +0.19(+0.91%) |
Nov 15, 2023 | 20.89 | 21.21 | 20.77 | 20.80 | 2,653,541 | -0.08(-0.38%) |
Nov 14, 2023 | 20.76 | 21.03 | 20.73 | 20.88 | 2,829,964 | +0.51(+2.49%) |
Nov 13, 2023 | 20.72 | 20.74 | 20.27 | 20.37 | 3,139,846 | -0.47(-2.25%) |
Nov 10, 2023 | 20.71 | 21.37 | 20.44 | 20.84 | 5,618,867 | -0.37(-1.74%) |
Nov 09, 2023 | 21.39 | 21.50 | 21.03 | 21.21 | 4,285,914 | -0.12(-0.56%) |
Nov 08, 2023 | 21.31 | 21.62 | 21.28 | 21.33 | 3,286,075 | -0.02(-0.09%) |
Nov 07, 2023 | 21.55 | 21.62 | 21.30 | 21.35 | 3,064,151 | -0.23(-1.06%) |
Nov 06, 2023 | 21.74 | 21.90 | 21.54 | 21.58 | 2,926,934 | -0.27(-1.23%) |
Nov 03, 2023 | 21.39 | 21.86 | 21.39 | 21.85 | 5,164,673 | +0.68(+3.20%) |
Nov 02, 2023 | 20.84 | 21.40 | 20.82 | 21.17 | 4,952,163 | +0.47(+2.26%) |
Nov 01, 2023 | 20.65 | 20.72 | 20.42 | 20.70 | 2,386,577 | +0.10(+0.48%) |
Oct 31, 2023 | 20.54 | 20.79 | 20.47 | 20.60 | 3,052,855 | +0.06(+0.29%) |
Oct 30, 2023 | 20.50 | 20.56 | 20.25 | 20.54 | 2,326,059 | +0.40(+1.98%) |
Oct 27, 2023 | 20.42 | 21.11 | 20.03 | 20.14 | 1,924,918 | -0.28(-1.37%) |
Oct 26, 2023 | 20.46 | 20.62 | 20.34 | 20.42 | 3,043,720 | -0.05(-0.24%) |
Oct 25, 2023 | 21.27 | 21.32 | 20.46 | 20.47 | 3,160,999 | -0.91(-4.24%) |
Oct 24, 2023 | 21.12 | 21.53 | 21.10 | 21.38 | 2,624,550 | +0.36(+1.71%) |
Oct 23, 2023 | 21.08 | 21.34 | 20.95 | 21.02 | 2,753,961 | -0.11(-0.52%) |
Oct 20, 2023 | 21.59 | 21.62 | 20.93 | 21.13 | 3,812,394 | -0.41(-1.90%) |
Oct 19, 2023 | 21.84 | 21.87 | 21.45 | 21.54 | 3,971,332 | -0.27(-1.23%) |
Oct 18, 2023 | 22.07 | 22.23 | 21.80 | 21.81 | 4,024,208 | -0.34(-1.53%) |
Oct 17, 2023 | 21.85 | 22.18 | 21.58 | 22.15 | 6,804,076 | +0.35(+1.60%) |
Oct 16, 2023 | 21.11 | 21.86 | 21.14 | 21.80 | 7,286,958 | +0.97(+4.64%) |
Oct 13, 2023 | 20.78 | 21.42 | 20.42 | 20.83 | 8,232,736 | +0.10(+0.48%) |
Oct 12, 2023 | 20.85 | 20.99 | 20.53 | 20.73 | 2,882,710 | -0.09(-0.43%) |
Oct 11, 2023 | 20.63 | 21.00 | 20.61 | 20.82 | 3,954,660 | +0.26(+1.26%) |
Oct 10, 2023 | 20.16 | 20.58 | 20.02 | 20.56 | 2,968,760 | +0.41(+2.03%) |
Oct 09, 2023 | 20.05 | 20.23 | 19.81 | 20.15 | 2,318,129 | +0.07(+0.35%) |
Oct 06, 2023 | 19.61 | 20.28 | 19.57 | 20.08 | 2,882,328 | +0.46(+2.34%) |
Oct 05, 2023 | 19.70 | 19.83 | 19.51 | 19.63 | 2,279,444 | -0.12(-0.61%) |
Oct 04, 2023 | 19.39 | 19.77 | 19.18 | 19.75 | 2,691,493 | +0.39(+2.01%) |
Oct 03, 2023 | 19.81 | 20.02 | 19.31 | 19.36 | 2,805,971 | -0.57(-2.85%) |
Oct 02, 2023 | 19.96 | 20.09 | 19.84 | 19.92 | 2,589,744 | -0.06(-0.30%) |
Sep 29, 2023 | 19.98 | 20.15 | 19.89 | 19.98 | 2,555,183 | +0.08(+0.40%) |
Sep 28, 2023 | 19.55 | 19.99 | 19.55 | 19.90 | 2,427,820 | +0.33(+1.68%) |
Sep 27, 2023 | 19.68 | 19.74 | 19.46 | 19.58 | 2,338,403 | +0.06(+0.31%) |
Sep 26, 2023 | 19.53 | 19.72 | 19.51 | 19.52 | 2,302,552 | -0.20(-1.01%) |
Sep 25, 2023 | 19.52 | 19.75 | 19.66 | 19.72 | 2,878,391 | +0.11(+0.56%) |
Sep 22, 2023 | 19.87 | 19.96 | 19.51 | 19.61 | 2,904,888 | -0.24(-1.20%) |
Sep 21, 2023 | 19.56 | 20.22 | 19.38 | 19.84 | 5,590,588 | +0.25(+1.27%) |
Sep 20, 2023 | 19.92 | 19.98 | 19.58 | 19.60 | 1,931,827 | -0.28(-1.40%) |
Sep 19, 2023 | 19.83 | 19.94 | 19.79 | 19.87 | 2,431,056 | +0.03(+0.15%) |
Sep 18, 2023 | 20.22 | 20.27 | 19.80 | 19.84 | 2,672,204 | -0.36(-1.77%) |
Sep 15, 2023 | 20.35 | 20.50 | 20.12 | 20.20 | 3,712,796 | -0.23(-1.12%) |
Sep 14, 2023 | 20.37 | 20.48 | 20.23 | 20.43 | 2,434,768 | +0.22(+1.08%) |
Sep 13, 2023 | 20.85 | 20.86 | 20.14 | 20.21 | 2,113,946 | -0.53(-2.55%) |
Sep 12, 2023 | 20.76 | 20.98 | 20.62 | 20.74 | 2,043,634 | -0.12(-0.57%) |
Sep 11, 2023 | 20.93 | 21.11 | 20.83 | 20.86 | 1,784,829 | -0.02(-0.10%) |
Sep 08, 2023 | 20.91 | 21.07 | 20.85 | 20.88 | 2,985,569 | +0.06(+0.29%) |
Sep 07, 2023 | 21.04 | 21.10 | 20.79 | 20.82 | 1,979,260 | -0.21(-0.99%) |
Sep 06, 2023 | 20.99 | 21.14 | 20.90 | 21.03 | 2,046,382 | +0.02(+0.09%) |
Sep 05, 2023 | 20.87 | 21.05 | 20.75 | 21.01 | 2,069,499 | -0.09(-0.42%) |
Sep 01, 2023 | 21.31 | 21.36 | 20.98 | 21.10 | 1,794,391 | -0.21(-0.98%) |
Aug 31, 2023 | 21.13 | 21.46 | 21.11 | 21.31 | 3,126,545 | +0.16(+0.75%) |
Aug 30, 2023 | 21.02 | 21.21 | 20.98 | 21.15 | 2,088,766 | +0.11(+0.52%) |
Aug 29, 2023 | 20.72 | 21.09 | 20.66 | 21.04 | 1,887,115 | +0.33(+1.58%) |
Aug 28, 2023 | 20.61 | 20.89 | 20.61 | 20.71 | 1,856,298 | +0.15(+0.72%) |
Aug 25, 2023 | 20.42 | 20.71 | 20.41 | 20.56 | 1,902,140 | +0.10(+0.48%) |
Aug 24, 2023 | 20.61 | 20.88 | 20.46 | 20.46 | 1,557,891 | -0.23(-1.10%) |
Aug 23, 2023 | 20.51 | 20.78 | 20.49 | 20.69 | 1,994,539 | +0.21(+1.02%) |
Aug 22, 2023 | 20.39 | 20.69 | 20.38 | 20.48 | 2,266,517 | +0.07(+0.34%) |
Aug 21, 2023 | 20.60 | 20.70 | 20.19 | 20.41 | 2,049,553 | -0.17(-0.82%) |
Aug 18, 2023 | 20.50 | 20.67 | 20.43 | 20.58 | 1,703,615 | -0.02(-0.10%) |
Aug 17, 2023 | 20.97 | 21.04 | 20.58 | 20.60 | 3,368,746 | -0.33(-1.56%) |
Aug 16, 2023 | 20.79 | 21.34 | 20.76 | 20.93 | 3,432,234 | +0.20(+0.96%) |
Aug 15, 2023 | 21.16 | 21.21 | 20.68 | 20.73 | 2,886,109 | -0.70(-3.28%) |
Aug 14, 2023 | 21.05 | 21.46 | 20.88 | 21.44 | 4,015,253 | +0.38(+1.79%) |
Aug 11, 2023 | 20.46 | 21.11 | 20.24 | 21.06 | 4,799,126 | +0.92(+4.58%) |
Aug 10, 2023 | 20.30 | 20.43 | 19.95 | 20.14 | 4,173,146 | -0.03(-0.15%) |
Aug 09, 2023 | 20.27 | 20.41 | 20.05 | 20.17 | 2,732,464 | -0.04(-0.20%) |
Aug 08, 2023 | 19.91 | 20.22 | 19.83 | 20.21 | 3,120,992 | +0.17(+0.84%) |
Aug 07, 2023 | 19.86 | 20.19 | 19.80 | 20.04 | 2,864,677 | +0.33(+1.66%) |
Aug 04, 2023 | 19.53 | 20.10 | 19.51 | 19.71 | 2,700,570 | +0.17(+0.86%) |
Aug 03, 2023 | 19.32 | 19.65 | 19.25 | 19.54 | 2,719,080 | +0.05(+0.25%) |
Aug 02, 2023 | 19.53 | 19.56 | 19.22 | 19.49 | 1,725,724 | -0.15(-0.76%) |
Aug 01, 2023 | 19.51 | 19.78 | 19.35 | 19.64 | 2,223,183 | -0.01(-0.05%) |
Jul 31, 2023 | 19.21 | 19.71 | 19.21 | 19.65 | 3,188,856 | +0.44(+2.27%) |
Jul 28, 2023 | 19.39 | 19.39 | 19.04 | 19.21 | 1,787,425 | +0.11(+0.57%) |
Jul 27, 2023 | 19.28 | 19.38 | 19.04 | 19.11 | 2,302,969 | +0.07(+0.36%) |
Jul 26, 2023 | 19.11 | 19.30 | 18.93 | 19.04 | 1,508,104 | -0.09(-0.47%) |
Jul 25, 2023 | 19.14 | 19.24 | 19.02 | 19.13 | 2,281,193 | -0.05(-0.26%) |
Jul 24, 2023 | 19.48 | 19.62 | 19.12 | 19.18 | 2,385,841 | -0.31(-1.58%) |
Jul 21, 2023 | 19.79 | 19.80 | 19.44 | 19.48 | 2,594,404 | -0.23(-1.16%) |
Jul 20, 2023 | 19.95 | 20.03 | 19.57 | 19.71 | 2,445,301 | -0.27(-1.34%) |
Jul 19, 2023 | 20.38 | 20.39 | 19.94 | 19.98 | 2,043,986 | -0.44(-2.14%) |
Jul 18, 2023 | 20.19 | 20.52 | 20.19 | 20.41 | 1,909,845 | +0.19(+0.93%) |
Jul 17, 2023 | 20.01 | 20.30 | 19.86 | 20.23 | 1,713,927 | +0.19(+0.94%) |
Jul 14, 2023 | 20.17 | 20.21 | 19.86 | 20.04 | 1,319,291 | -0.12(-0.59%) |
Jul 13, 2023 | 20.11 | 20.19 | 20.02 | 20.16 | 1,368,353 | +0.17(+0.84%) |
Jul 12, 2023 | 19.99 | 20.24 | 19.93 | 19.99 | 2,187,060 | +0.24(+1.20%) |
Jul 11, 2023 | 19.51 | 19.76 | 19.51 | 19.75 | 1,795,346 | +0.35(+1.79%) |
Jul 10, 2023 | 19.43 | 19.64 | 19.32 | 19.40 | 1,806,397 | -0.14(-0.71%) |
Jul 07, 2023 | 19.27 | 19.70 | 19.24 | 19.54 | 2,581,116 | +0.22(+1.13%) |
Jul 06, 2023 | 19.14 | 19.35 | 18.81 | 19.32 | 2,433,584 | -0.01(-0.05%) |
Jul 05, 2023 | 19.23 | 19.36 | 19.04 | 19.33 | 2,306,315 | -0.05(-0.26%) |
Jul 03, 2023 | 19.25 | 19.44 | 19.17 | 19.38 | 1,132,674 | +0.05(+0.26%) |
Jun 30, 2023 | 19.55 | 19.57 | 19.30 | 19.33 | 1,510,353 | -0.03(-0.15%) |
Jun 29, 2023 | 19.36 | 19.51 | 19.28 | 19.36 | 1,182,096 | +0.00(+0.00%) |
Jun 28, 2023 | 19.04 | 19.40 | 19.03 | 19.36 | 1,921,829 | +0.30(+1.56%) |
Jun 27, 2023 | 18.79 | 19.21 | 18.73 | 19.07 | 1,297,888 | +0.29(+1.53%) |
Jun 26, 2023 | 18.66 | 18.83 | 18.59 | 18.78 | 1,188,238 | +0.18(+0.96%) |
Jun 23, 2023 | 18.48 | 18.73 | 18.43 | 18.60 | 2,247,717 | -0.08(-0.42%) |
Jun 22, 2023 | 19.07 | 19.11 | 18.64 | 18.68 | 1,173,633 | -0.43(-2.23%) |
Jun 21, 2023 | 18.91 | 19.14 | 18.76 | 19.11 | 1,682,969 | +0.18(+0.94%) |
Jun 20, 2023 | 19.23 | 19.34 | 18.92 | 18.93 | 1,686,379 | -0.48(-2.45%) |
Jun 16, 2023 | 19.49 | 19.52 | 19.27 | 19.40 | 3,943,554 | +0.06(+0.31%) |
Jun 15, 2023 | 19.09 | 19.41 | 19.02 | 19.34 | 2,416,003 | +0.25(+1.30%) |
Jun 14, 2023 | 19.29 | 19.53 | 19.01 | 19.10 | 2,199,893 | -0.15(-0.77%) |
Jun 13, 2023 | 18.89 | 19.35 | 18.89 | 19.24 | 2,562,487 | +0.41(+2.16%) |
Jun 12, 2023 | 19.04 | 19.12 | 18.79 | 18.84 | 4,339,563 | -0.21(-1.09%) |
Jun 09, 2023 | 19.07 | 19.09 | 18.86 | 19.05 | 1,798,737 | +0.01(+0.05%) |
Jun 08, 2023 | 19.21 | 19.25 | 18.81 | 19.04 | 2,383,753 | -0.23(-1.18%) |
Jun 07, 2023 | 18.83 | 19.29 | 18.76 | 19.26 | 4,939,052 | +0.48(+2.53%) |
Jun 06, 2023 | 18.49 | 18.82 | 18.43 | 18.79 | 2,187,357 | +0.32(+1.72%) |
Jun 05, 2023 | 18.60 | 18.71 | 18.43 | 18.47 | 2,243,499 | -0.17(-0.90%) |
Jun 02, 2023 | 18.66 | 18.81 | 18.42 | 18.64 | 1,918,457 | +0.11(+0.59%) |