Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 23.61 | 23.66 | 23.35 | 23.42 | 31,213,582 | -0.04(-0.17%) |
Feb 28, 2024 | 23.76 | 23.77 | 23.46 | 23.46 | 64,402,560 | -0.86(-3.54%) |
Feb 27, 2024 | 24.29 | 24.35 | 24.21 | 24.32 | 41,607,060 | +0.41(+1.71%) |
Feb 26, 2024 | 23.96 | 24.13 | 23.89 | 23.91 | 36,757,212 | -0.21(-0.87%) |
Feb 23, 2024 | 24.18 | 24.24 | 23.95 | 24.12 | 34,499,128 | +0.17(+0.71%) |
Feb 22, 2024 | 23.90 | 23.98 | 23.70 | 23.95 | 45,444,072 | +0.36(+1.53%) |
Feb 21, 2024 | 23.54 | 23.73 | 23.45 | 23.59 | 52,357,704 | +0.67(+2.92%) |
Feb 20, 2024 | 23.08 | 23.18 | 22.82 | 22.92 | 35,428,644 | -0.15(-0.65%) |
Feb 16, 2024 | 23.20 | 23.31 | 23.07 | 23.07 | 70,395,816 | +0.31(+1.36%) |
Feb 15, 2024 | 22.63 | 22.80 | 22.62 | 22.76 | 39,188,780 | +0.09(+0.40%) |
Feb 14, 2024 | 22.55 | 22.68 | 22.45 | 22.67 | 57,001,636 | +0.47(+2.12%) |
Feb 13, 2024 | 22.43 | 22.64 | 22.10 | 22.20 | 55,155,308 | -0.52(-2.29%) |
Feb 12, 2024 | 22.47 | 22.99 | 22.43 | 22.72 | 55,842,240 | +0.36(+1.61%) |
Feb 09, 2024 | 22.15 | 22.38 | 21.93 | 22.36 | 35,139,820 | +0.26(+1.18%) |
Feb 08, 2024 | 22.29 | 22.35 | 22.10 | 22.10 | 57,352,360 | -0.52(-2.30%) |
Feb 07, 2024 | 22.58 | 22.83 | 22.52 | 22.62 | 60,832,340 | -0.51(-2.20%) |
Feb 06, 2024 | 22.72 | 23.16 | 22.55 | 23.13 | 122,007,416 | +1.25(+5.71%) |
Feb 05, 2024 | 21.61 | 21.93 | 21.54 | 21.88 | 46,725,204 | +0.47(+2.20%) |
Feb 02, 2024 | 21.45 | 21.54 | 21.32 | 21.41 | 46,787,008 | -0.45(-2.06%) |
Feb 01, 2024 | 21.90 | 22.01 | 21.73 | 21.86 | 37,120,972 | +0.10(+0.46%) |
Jan 31, 2024 | 21.64 | 22.06 | 21.63 | 21.76 | 45,437,296 | -0.17(-0.78%) |
Jan 30, 2024 | 21.89 | 22.00 | 21.80 | 21.93 | 44,857,172 | -0.36(-1.62%) |
Jan 29, 2024 | 22.56 | 22.59 | 22.11 | 22.29 | 58,745,840 | -0.31(-1.37%) |
Jan 26, 2024 | 22.49 | 22.69 | 22.44 | 22.60 | 27,056,394 | -0.15(-0.66%) |
Jan 25, 2024 | 22.97 | 23.09 | 22.64 | 22.75 | 49,908,956 | -0.02(-0.09%) |
Jan 24, 2024 | 22.99 | 23.02 | 22.67 | 22.77 | 90,673,928 | +0.66(+2.99%) |
Jan 23, 2024 | 21.85 | 22.16 | 21.84 | 22.11 | 104,525,728 | +0.97(+4.59%) |
Jan 22, 2024 | 20.93 | 21.20 | 20.86 | 21.14 | 53,612,292 | -0.54(-2.49%) |
Jan 19, 2024 | 21.31 | 21.76 | 21.20 | 21.68 | 54,982,196 | +0.15(+0.70%) |
Jan 18, 2024 | 21.59 | 21.65 | 21.46 | 21.53 | 42,383,592 | +0.08(+0.37%) |
Jan 17, 2024 | 21.24 | 21.51 | 21.20 | 21.45 | 58,466,636 | -0.57(-2.59%) |
Jan 16, 2024 | 22.29 | 22.29 | 21.99 | 22.02 | 63,415,536 | -0.71(-3.12%) |
Jan 12, 2024 | 22.90 | 23.04 | 22.73 | 22.73 | 35,115,416 | -0.10(-0.44%) |
Jan 11, 2024 | 22.80 | 22.86 | 22.62 | 22.83 | 36,637,736 | +0.34(+1.51%) |
Jan 10, 2024 | 22.56 | 22.59 | 22.43 | 22.49 | 35,940,392 | +0.01(+0.04%) |
Jan 09, 2024 | 22.51 | 22.56 | 22.44 | 22.48 | 43,377,700 | -0.46(-2.01%) |
Jan 08, 2024 | 22.72 | 22.96 | 22.64 | 22.94 | 45,713,784 | -0.29(-1.25%) |
Jan 05, 2024 | 23.40 | 23.45 | 23.21 | 23.23 | 38,718,648 | -0.13(-0.56%) |
Jan 04, 2024 | 23.44 | 23.57 | 23.34 | 23.36 | 40,724,952 | -0.31(-1.31%) |
Jan 03, 2024 | 23.28 | 23.69 | 23.26 | 23.67 | 38,472,248 | +0.43(+1.85%) |
Jan 02, 2024 | 23.44 | 23.47 | 23.22 | 23.24 | 45,894,964 | -0.79(-3.29%) |
Dec 29, 2023 | 23.83 | 24.07 | 23.82 | 24.03 | 30,079,860 | +0.15(+0.63%) |
Dec 28, 2023 | 23.73 | 23.97 | 23.72 | 23.88 | 46,404,376 | +0.63(+2.71%) |
Dec 27, 2023 | 23.25 | 23.35 | 23.16 | 23.25 | 37,615,984 | +0.03(+0.13%) |
Dec 26, 2023 | 23.23 | 23.37 | 23.08 | 23.22 | 26,537,252 | +0.17(+0.74%) |
Dec 22, 2023 | 22.88 | 23.16 | 22.82 | 23.05 | 53,548,148 | -0.66(-2.78%) |
Dec 21, 2023 | 23.41 | 23.72 | 23.34 | 23.71 | 50,684,448 | +0.80(+3.49%) |
Dec 20, 2023 | 23.25 | 23.32 | 22.91 | 22.91 | 50,867,208 | -0.68(-2.89%) |
Dec 19, 2023 | 23.41 | 23.64 | 23.37 | 23.59 | 36,468,628 | +0.31(+1.34%) |
Dec 18, 2023 | 23.44 | 23.44 | 23.18 | 23.28 | 40,195,104 | -0.24(-1.04%) |
Dec 15, 2023 | 23.69 | 23.82 | 23.52 | 23.52 | 38,612,788 | -0.05(-0.21%) |
Dec 14, 2023 | 23.22 | 23.59 | 23.21 | 23.57 | 44,460,204 | +0.30(+1.30%) |
Dec 13, 2023 | 23.11 | 23.27 | 22.79 | 23.27 | 38,510,496 | -0.08(-0.33%) |
Dec 12, 2023 | 23.22 | 23.36 | 23.08 | 23.35 | 35,105,056 | +0.16(+0.67%) |
Dec 11, 2023 | 23.00 | 23.22 | 22.96 | 23.19 | 29,667,870 | +0.09(+0.38%) |
Dec 08, 2023 | 23.20 | 23.27 | 23.08 | 23.11 | 31,983,798 | -0.32(-1.37%) |
Dec 07, 2023 | 23.37 | 23.45 | 23.30 | 23.43 | 22,234,096 | +0.08(+0.33%) |
Dec 06, 2023 | 23.52 | 23.58 | 23.34 | 23.35 | 39,405,384 | +0.01(+0.04%) |
Dec 05, 2023 | 23.23 | 23.39 | 23.17 | 23.34 | 40,997,292 | -0.36(-1.52%) |
Dec 04, 2023 | 23.81 | 23.91 | 23.68 | 23.70 | 40,875,140 | -0.57(-2.33%) |
Dec 01, 2023 | 24.13 | 24.29 | 23.97 | 24.27 | 50,420,884 | -0.26(-1.07%) |
Nov 30, 2023 | 24.52 | 24.58 | 24.27 | 24.53 | 35,685,692 | +0.10(+0.40%) |
Nov 29, 2023 | 24.52 | 24.65 | 24.41 | 24.43 | 45,649,672 | -0.63(-2.53%) |
Nov 28, 2023 | 25.17 | 25.18 | 24.95 | 25.06 | 33,108,316 | -0.30(-1.19%) |
Nov 27, 2023 | 25.37 | 25.44 | 25.30 | 25.37 | 25,510,680 | -0.33(-1.29%) |
Nov 24, 2023 | 25.48 | 25.72 | 25.47 | 25.70 | 16,545,553 | +0.07(+0.27%) |
Nov 22, 2023 | 25.67 | 25.74 | 25.47 | 25.63 | 23,739,940 | +0.13(+0.50%) |
Nov 21, 2023 | 25.61 | 25.79 | 25.46 | 25.50 | 29,450,136 | -0.52(-1.99%) |
Nov 20, 2023 | 25.75 | 26.06 | 25.70 | 26.02 | 39,808,876 | +0.56(+2.18%) |
Nov 17, 2023 | 25.45 | 25.65 | 25.33 | 25.46 | 51,749,808 | +0.02(+0.08%) |
Nov 16, 2023 | 25.47 | 25.82 | 25.31 | 25.44 | 79,715,904 | -1.08(-4.08%) |
Nov 15, 2023 | 26.33 | 26.73 | 26.26 | 26.53 | 59,623,980 | +0.61(+2.37%) |
Nov 14, 2023 | 25.58 | 25.99 | 25.55 | 25.91 | 53,963,864 | +0.55(+2.15%) |
Nov 13, 2023 | 25.25 | 25.54 | 25.16 | 25.37 | 29,301,092 | +0.33(+1.32%) |
Nov 10, 2023 | 24.96 | 25.07 | 24.84 | 25.04 | 29,506,296 | -0.08(-0.31%) |
Nov 09, 2023 | 25.43 | 25.53 | 25.05 | 25.11 | 44,085,388 | -0.35(-1.38%) |
Nov 08, 2023 | 25.50 | 25.66 | 25.40 | 25.46 | 26,781,512 | -0.19(-0.72%) |
Nov 07, 2023 | 25.57 | 25.74 | 25.40 | 25.65 | 21,054,002 | -0.12(-0.45%) |
Nov 06, 2023 | 25.93 | 25.97 | 25.71 | 25.77 | 24,847,524 | +0.08(+0.30%) |
Nov 03, 2023 | 25.48 | 25.76 | 25.48 | 25.69 | 54,832,432 | +0.58(+2.33%) |
Nov 02, 2023 | 25.06 | 25.18 | 24.96 | 25.10 | 39,024,528 | +0.26(+1.06%) |
Nov 01, 2023 | 24.71 | 24.84 | 24.59 | 24.84 | 27,808,888 | -0.04(-0.16%) |
Oct 31, 2023 | 24.84 | 24.91 | 24.54 | 24.88 | 51,568,344 | -0.41(-1.62%) |
Oct 30, 2023 | 25.42 | 25.46 | 25.12 | 25.29 | 35,623,152 | +0.26(+1.05%) |
Oct 27, 2023 | 25.32 | 25.40 | 24.95 | 25.03 | 30,732,034 | +0.09(+0.35%) |
Oct 26, 2023 | 24.85 | 25.05 | 24.77 | 24.94 | 25,023,048 | +0.05(+0.20%) |
Oct 25, 2023 | 24.85 | 25.04 | 24.71 | 24.89 | 38,804,080 | -0.52(-2.03%) |
Oct 24, 2023 | 24.68 | 25.47 | 24.67 | 25.41 | 69,235,616 | +0.79(+3.21%) |
Oct 23, 2023 | 24.42 | 24.68 | 24.22 | 24.62 | 26,768,128 | +0.21(+0.88%) |
Oct 20, 2023 | 24.62 | 24.73 | 24.40 | 24.40 | 50,481,260 | -0.52(-2.07%) |
Oct 19, 2023 | 25.05 | 25.16 | 24.89 | 24.92 | 36,959,020 | -0.44(-1.73%) |
Oct 18, 2023 | 25.53 | 25.57 | 25.28 | 25.36 | 34,882,240 | -0.43(-1.66%) |
Oct 17, 2023 | 25.65 | 25.89 | 25.62 | 25.79 | 23,370,204 | -0.20(-0.75%) |
Oct 16, 2023 | 25.70 | 26.07 | 25.58 | 25.98 | 24,471,760 | +0.17(+0.64%) |
Oct 13, 2023 | 25.82 | 26.01 | 25.73 | 25.82 | 24,211,432 | -0.20(-0.75%) |
Oct 12, 2023 | 26.56 | 26.59 | 25.93 | 26.01 | 44,166,604 | -0.46(-1.73%) |
Oct 11, 2023 | 26.45 | 26.59 | 26.31 | 26.47 | 34,260,488 | +0.25(+0.97%) |
Oct 10, 2023 | 25.89 | 26.24 | 25.87 | 26.21 | 40,321,060 | +0.65(+2.55%) |
Oct 09, 2023 | 25.34 | 25.59 | 25.31 | 25.56 | 14,637,242 | -0.01(-0.04%) |
Oct 06, 2023 | 25.17 | 25.66 | 25.14 | 25.57 | 40,749,136 | +0.53(+2.10%) |
Oct 05, 2023 | 24.88 | 25.05 | 24.84 | 25.05 | 22,499,592 | +0.16(+0.63%) |
Oct 04, 2023 | 25.03 | 26.20 | 24.86 | 24.89 | 24,210,424 | -0.21(-0.85%) |
Oct 03, 2023 | 25.10 | 25.18 | 25.03 | 25.10 | 35,734,904 | -0.60(-2.35%) |
Oct 02, 2023 | 25.80 | 25.88 | 25.61 | 25.71 | 22,380,322 | -0.16(-0.60%) |
Sep 29, 2023 | 26.09 | 26.10 | 25.75 | 25.86 | 25,876,802 | +0.26(+1.03%) |
Sep 28, 2023 | 25.44 | 25.64 | 25.38 | 25.60 | 27,064,098 | -0.15(-0.57%) |
Sep 27, 2023 | 25.80 | 25.82 | 25.56 | 25.75 | 23,839,032 | +0.06(+0.23%) |
Sep 26, 2023 | 25.73 | 25.87 | 25.62 | 25.69 | 31,917,752 | -0.36(-1.38%) |
Sep 25, 2023 | 25.87 | 26.06 | 26.01 | 26.05 | 29,976,188 | -0.41(-1.55%) |
Sep 22, 2023 | 26.60 | 26.60 | 26.40 | 26.46 | 55,171,984 | +0.91(+3.55%) |
Sep 21, 2023 | 25.60 | 25.70 | 25.55 | 25.55 | 33,167,716 | -0.57(-2.16%) |
Sep 20, 2023 | 26.29 | 26.42 | 26.11 | 26.12 | 18,309,404 | -0.19(-0.70%) |
Sep 19, 2023 | 26.35 | 26.46 | 26.24 | 26.30 | 17,409,906 | -0.07(-0.26%) |
Sep 18, 2023 | 26.28 | 26.40 | 26.14 | 26.37 | 25,631,158 | -0.13(-0.48%) |
Sep 15, 2023 | 26.58 | 26.63 | 26.42 | 26.50 | 29,372,008 | -0.12(-0.44%) |
Sep 14, 2023 | 26.57 | 26.72 | 26.46 | 26.61 | 28,328,084 | +0.22(+0.85%) |
Sep 13, 2023 | 26.38 | 26.50 | 26.32 | 26.39 | 23,650,784 | -0.22(-0.84%) |
Sep 12, 2023 | 26.43 | 26.70 | 26.42 | 26.61 | 18,364,542 | +0.06(+0.22%) |
Sep 11, 2023 | 26.61 | 26.72 | 26.44 | 26.56 | 27,779,228 | +0.35(+1.34%) |
Sep 08, 2023 | 26.22 | 26.30 | 26.02 | 26.21 | 33,739,536 | -0.04(-0.15%) |
Sep 07, 2023 | 26.38 | 26.39 | 26.14 | 26.24 | 42,815,964 | -0.77(-2.85%) |
Sep 06, 2023 | 26.99 | 27.27 | 26.92 | 27.01 | 23,388,392 | +0.08(+0.29%) |
Sep 05, 2023 | 27.06 | 27.12 | 26.83 | 26.94 | 45,399,372 | -0.40(-1.46%) |
Sep 01, 2023 | 27.17 | 27.74 | 27.16 | 27.34 | 53,360,360 | +0.62(+2.34%) |
Aug 31, 2023 | 26.82 | 26.86 | 26.59 | 26.71 | 39,712,400 | -0.35(-1.30%) |
Aug 30, 2023 | 26.89 | 27.14 | 26.88 | 27.06 | 35,337,620 | -0.19(-0.68%) |
Aug 29, 2023 | 27.04 | 27.34 | 26.90 | 27.25 | 56,557,356 | +0.53(+1.97%) |
Aug 28, 2023 | 26.53 | 26.84 | 26.43 | 26.72 | 37,444,916 | +0.62(+2.39%) |
Aug 25, 2023 | 26.13 | 26.16 | 25.79 | 26.10 | 37,704,076 | -0.05(-0.19%) |
Aug 24, 2023 | 26.28 | 26.37 | 26.04 | 26.15 | 31,506,978 | +0.12(+0.45%) |
Aug 23, 2023 | 25.71 | 26.12 | 25.69 | 26.03 | 43,778,288 | +0.55(+2.14%) |
Aug 22, 2023 | 25.69 | 25.74 | 25.38 | 25.48 | 27,635,800 | -0.01(-0.04%) |
Aug 21, 2023 | 25.30 | 25.50 | 25.20 | 25.49 | 33,667,152 | -0.04(-0.15%) |
Aug 18, 2023 | 25.54 | 25.70 | 25.43 | 25.53 | 58,875,428 | -0.64(-2.46%) |
Aug 17, 2023 | 26.55 | 26.55 | 26.13 | 26.18 | 33,572,652 | +0.19(+0.75%) |
Aug 16, 2023 | 26.06 | 26.22 | 25.93 | 25.98 | 39,457,736 | -0.55(-2.06%) |
Aug 15, 2023 | 26.81 | 26.81 | 26.45 | 26.53 | 33,074,532 | -0.44(-1.63%) |
Aug 14, 2023 | 26.81 | 27.09 | 26.66 | 26.97 | 32,253,670 | -0.25(-0.93%) |
Aug 11, 2023 | 27.38 | 27.38 | 27.02 | 27.22 | 56,935,360 | -0.89(-3.16%) |
Aug 10, 2023 | 28.21 | 28.60 | 27.99 | 28.11 | 29,614,866 | +0.22(+0.80%) |
Aug 09, 2023 | 28.03 | 28.08 | 27.64 | 27.88 | 24,511,110 | +0.12(+0.42%) |
Aug 08, 2023 | 27.64 | 27.79 | 27.44 | 27.77 | 29,302,776 | -0.53(-1.86%) |
Aug 07, 2023 | 28.59 | 28.59 | 28.06 | 28.29 | 20,817,358 | -0.11(-0.38%) |
Aug 04, 2023 | 28.69 | 28.83 | 28.37 | 28.40 | 35,944,636 | -0.41(-1.42%) |
Aug 03, 2023 | 28.58 | 28.92 | 28.55 | 28.81 | 41,681,780 | +0.76(+2.71%) |
Aug 02, 2023 | 28.42 | 28.43 | 28.00 | 28.05 | 43,778,244 | -0.89(-3.07%) |
Aug 01, 2023 | 29.13 | 29.19 | 28.88 | 28.93 | 35,230,980 | -0.72(-2.43%) |
Jul 31, 2023 | 29.33 | 29.77 | 29.22 | 29.66 | 43,894,500 | +0.33(+1.13%) |
Jul 28, 2023 | 28.91 | 29.32 | 28.87 | 29.32 | 62,965,540 | +1.54(+5.54%) |
Jul 27, 2023 | 28.24 | 28.28 | 27.73 | 27.78 | 31,548,942 | -0.46(-1.62%) |
Jul 26, 2023 | 27.76 | 28.30 | 27.75 | 28.24 | 28,657,632 | +0.40(+1.44%) |
Jul 25, 2023 | 28.24 | 28.32 | 27.80 | 27.84 | 31,761,702 | +0.34(+1.24%) |
Jul 24, 2023 | 26.69 | 27.74 | 26.62 | 27.50 | 44,867,460 | +0.58(+2.14%) |
Jul 21, 2023 | 27.12 | 27.18 | 26.86 | 26.93 | 14,009,301 | +0.02(+0.07%) |
Jul 20, 2023 | 26.88 | 27.01 | 26.77 | 26.91 | 17,271,108 | -0.10(-0.36%) |
Jul 19, 2023 | 27.18 | 27.36 | 26.99 | 27.00 | 30,926,672 | +0.18(+0.65%) |
Jul 18, 2023 | 27.03 | 27.11 | 26.64 | 26.83 | 34,735,400 | -0.61(-2.24%) |
Jul 17, 2023 | 27.25 | 27.50 | 27.08 | 27.44 | 27,606,342 | -0.14(-0.49%) |
Jul 14, 2023 | 27.73 | 27.73 | 27.50 | 27.58 | 28,915,160 | -0.50(-1.77%) |
Jul 13, 2023 | 27.77 | 28.10 | 27.76 | 28.08 | 34,319,952 | +0.62(+2.27%) |
Jul 12, 2023 | 27.18 | 27.51 | 27.08 | 27.45 | 48,421,296 | +0.80(+3.00%) |
Jul 11, 2023 | 26.50 | 26.66 | 26.29 | 26.65 | 22,737,968 | +0.18(+0.66%) |
Jul 10, 2023 | 26.20 | 26.55 | 26.17 | 26.48 | 17,090,334 | -0.02(-0.07%) |
Jul 07, 2023 | 26.07 | 26.65 | 26.07 | 26.50 | 42,808,028 | +0.57(+2.18%) |
Jul 06, 2023 | 26.05 | 26.16 | 25.83 | 25.93 | 37,923,540 | -0.77(-2.88%) |
Jul 05, 2023 | 26.75 | 26.76 | 26.60 | 26.70 | 21,694,342 | -0.31(-1.15%) |
Jul 03, 2023 | 27.06 | 27.27 | 26.96 | 27.01 | 27,263,136 | +0.51(+1.91%) |
Jun 30, 2023 | 26.49 | 26.63 | 26.41 | 26.51 | 20,177,316 | +0.24(+0.93%) |
Jun 29, 2023 | 26.24 | 26.35 | 26.21 | 26.26 | 24,964,870 | -0.42(-1.57%) |
Jun 28, 2023 | 26.69 | 26.70 | 26.51 | 26.68 | 17,201,922 | -0.22(-0.83%) |
Jun 27, 2023 | 26.78 | 26.92 | 26.71 | 26.91 | 27,084,808 | +0.58(+2.18%) |
Jun 26, 2023 | 26.32 | 26.53 | 26.28 | 26.33 | 19,355,136 | +0.14(+0.52%) |
Jun 23, 2023 | 26.35 | 26.37 | 26.09 | 26.20 | 29,439,514 | -0.56(-2.08%) |
Jun 22, 2023 | 26.72 | 26.82 | 26.55 | 26.75 | 15,456,594 | -0.06(-0.22%) |
Jun 21, 2023 | 26.83 | 27.03 | 26.74 | 26.81 | 22,091,710 | -0.17(-0.61%) |
Jun 20, 2023 | 27.38 | 27.46 | 26.92 | 26.98 | 53,934,624 | -1.21(-4.29%) |
Jun 16, 2023 | 28.51 | 28.52 | 28.07 | 28.18 | 31,975,546 | -0.17(-0.58%) |
Jun 15, 2023 | 28.20 | 28.35 | 28.04 | 28.35 | 40,567,424 | +0.61(+2.21%) |
Jun 14, 2023 | 27.37 | 27.85 | 27.32 | 27.74 | 36,491,608 | +0.37(+1.35%) |
Jun 13, 2023 | 27.38 | 27.60 | 27.30 | 27.37 | 23,765,424 | +0.31(+1.15%) |
Jun 12, 2023 | 27.12 | 27.19 | 27.04 | 27.05 | 18,761,298 | -0.07(-0.25%) |
Jun 09, 2023 | 27.22 | 27.32 | 27.08 | 27.12 | 20,920,950 | +0.03(+0.11%) |
Jun 08, 2023 | 26.98 | 27.22 | 26.96 | 27.09 | 32,075,408 | +0.28(+1.05%) |
Jun 07, 2023 | 27.00 | 27.26 | 26.80 | 26.81 | 31,103,144 | -0.18(-0.67%) |
Jun 06, 2023 | 26.39 | 27.06 | 26.34 | 26.99 | 41,183,324 | +0.58(+2.19%) |
Jun 05, 2023 | 26.29 | 26.46 | 26.18 | 26.41 | 24,954,046 | -0.04(-0.15%) |
Jun 02, 2023 | 26.36 | 26.63 | 26.36 | 26.45 | 60,271,512 | +0.77(+3.00%) |
Jun 01, 2023 | 25.04 | 25.79 | 25.03 | 25.68 | 44,749,884 | +0.64(+2.54%) |
May 31, 2023 | 24.95 | 25.05 | 24.60 | 25.04 | 39,113,172 | -0.07(-0.27%) |
May 30, 2023 | 25.47 | 25.54 | 24.99 | 25.11 | 43,025,168 | -0.76(-2.94%) |
May 26, 2023 | 25.58 | 25.95 | 25.49 | 25.87 | 26,139,536 | +0.42(+1.67%) |
May 25, 2023 | 25.77 | 25.78 | 25.40 | 25.45 | 36,654,744 | -0.53(-2.04%) |
May 24, 2023 | 26.23 | 26.29 | 25.93 | 25.98 | 39,390,240 | -0.53(-2.00%) |
May 23, 2023 | 26.83 | 26.90 | 26.50 | 26.51 | 38,086,408 | -0.83(-3.03%) |
May 22, 2023 | 27.31 | 27.59 | 27.30 | 27.34 | 24,423,334 | +0.43(+1.61%) |
May 19, 2023 | 26.90 | 26.97 | 26.81 | 26.90 | 23,229,616 | -0.14(-0.53%) |
May 18, 2023 | 27.39 | 27.42 | 26.90 | 27.05 | 35,999,712 | -0.38(-1.37%) |
May 17, 2023 | 27.24 | 27.46 | 27.16 | 27.43 | 28,505,378 | -0.29(-1.04%) |
May 16, 2023 | 27.48 | 27.79 | 27.47 | 27.71 | 27,733,974 | -0.29(-1.03%) |
May 15, 2023 | 27.54 | 28.02 | 27.40 | 28.00 | 49,906,664 | +1.21(+4.50%) |
May 12, 2023 | 27.12 | 27.13 | 26.74 | 26.80 | 31,985,452 | -0.72(-2.63%) |
May 11, 2023 | 27.21 | 27.55 | 27.17 | 27.52 | 28,614,490 | +0.29(+1.06%) |
May 10, 2023 | 27.14 | 27.33 | 27.04 | 27.23 | 23,255,030 | -0.19(-0.70%) |
May 09, 2023 | 27.18 | 27.45 | 27.14 | 27.43 | 23,664,154 | -0.43(-1.56%) |
May 08, 2023 | 27.97 | 27.98 | 27.75 | 27.86 | 22,580,646 | +0.21(+0.77%) |
May 05, 2023 | 27.46 | 27.70 | 27.34 | 27.65 | 20,088,702 | +0.36(+1.31%) |
May 04, 2023 | 27.11 | 27.38 | 27.11 | 27.29 | 33,414,266 | +0.71(+2.69%) |
May 03, 2023 | 26.63 | 26.76 | 26.51 | 26.58 | 24,789,538 | -0.13(-0.47%) |
May 02, 2023 | 26.92 | 26.93 | 26.49 | 26.70 | 33,778,556 | -0.51(-1.88%) |
May 01, 2023 | 27.23 | 27.44 | 27.19 | 27.21 | 21,152,034 | -0.11(-0.39%) |
Apr 28, 2023 | 27.15 | 27.33 | 27.07 | 27.32 | 21,256,570 | +0.14(+0.50%) |
Apr 27, 2023 | 26.90 | 27.26 | 26.85 | 27.18 | 24,135,690 | +0.38(+1.40%) |
Apr 26, 2023 | 27.03 | 27.08 | 26.75 | 26.81 | 31,634,678 | +0.43(+1.65%) |
Apr 25, 2023 | 26.62 | 26.65 | 26.31 | 26.37 | 43,830,488 | -0.73(-2.70%) |
Apr 24, 2023 | 27.23 | 27.25 | 27.02 | 27.11 | 25,091,928 | -0.28(-1.02%) |
Apr 21, 2023 | 27.42 | 27.48 | 27.24 | 27.39 | 28,015,962 | -0.41(-1.46%) |
Apr 20, 2023 | 27.98 | 28.17 | 27.71 | 27.79 | 24,163,334 | -0.18(-0.65%) |
Apr 19, 2023 | 27.94 | 28.05 | 27.85 | 27.98 | 20,720,254 | -0.35(-1.23%) |
Apr 18, 2023 | 28.55 | 28.60 | 28.25 | 28.32 | 18,484,322 | -0.12(-0.41%) |
Apr 17, 2023 | 28.34 | 28.44 | 28.21 | 28.44 | 31,912,104 | +0.75(+2.72%) |
Apr 14, 2023 | 27.90 | 27.95 | 27.59 | 27.69 | 21,797,606 | -0.35(-1.24%) |
Apr 13, 2023 | 27.97 | 28.09 | 27.89 | 28.03 | 30,706,044 | +0.64(+2.32%) |
Apr 12, 2023 | 28.00 | 28.04 | 27.32 | 27.40 | 46,582,680 | -0.77(-2.74%) |
Apr 11, 2023 | 28.41 | 28.48 | 28.14 | 28.17 | 32,689,746 | +0.02(+0.07%) |
Apr 10, 2023 | 28.02 | 28.16 | 27.93 | 28.15 | 23,995,022 | -0.10(-0.34%) |
Apr 06, 2023 | 27.93 | 28.36 | 27.86 | 28.25 | 30,297,582 | +0.35(+1.24%) |
Apr 05, 2023 | 28.16 | 28.16 | 27.72 | 27.90 | 35,694,892 | -0.33(-1.16%) |
Apr 04, 2023 | 28.09 | 28.30 | 27.98 | 28.23 | 41,170,480 | -0.13(-0.44%) |
Apr 03, 2023 | 28.45 | 28.52 | 28.25 | 28.35 | 28,921,842 | -0.13(-0.44%) |
Mar 31, 2023 | 28.62 | 28.72 | 28.40 | 28.48 | 28,720,810 | -0.37(-1.27%) |
Mar 30, 2023 | 28.65 | 28.94 | 28.56 | 28.84 | 39,526,056 | +0.48(+1.70%) |
Mar 29, 2023 | 28.25 | 28.49 | 28.05 | 28.36 | 32,754,188 | +0.01(+0.03%) |
Mar 28, 2023 | 28.03 | 28.37 | 27.91 | 28.35 | 47,564,308 | +1.12(+4.11%) |
Mar 27, 2023 | 27.27 | 27.35 | 27.09 | 27.23 | 29,517,278 | -0.57(-2.05%) |
Mar 24, 2023 | 27.60 | 27.90 | 27.60 | 27.80 | 20,525,704 | -0.12(-0.41%) |
Mar 23, 2023 | 27.98 | 28.26 | 27.69 | 27.92 | 44,244,740 | +0.85(+3.13%) |
Mar 22, 2023 | 27.23 | 27.46 | 27.05 | 27.07 | 22,623,650 | +0.09(+0.32%) |
Mar 21, 2023 | 26.86 | 27.05 | 26.77 | 26.98 | 31,273,608 | +0.38(+1.41%) |
Mar 20, 2023 | 26.40 | 26.84 | 26.31 | 26.61 | 26,312,316 | -0.02(-0.07%) |
Mar 17, 2023 | 26.83 | 26.89 | 26.43 | 26.63 | 29,496,068 | -0.07(-0.25%) |
Mar 16, 2023 | 26.20 | 26.73 | 26.18 | 26.69 | 31,674,214 | +0.34(+1.28%) |
Mar 15, 2023 | 26.29 | 26.40 | 26.03 | 26.36 | 47,680,744 | -0.38(-1.41%) |
Mar 14, 2023 | 26.49 | 26.77 | 26.39 | 26.73 | 25,279,218 | +0.17(+0.65%) |
Mar 13, 2023 | 26.43 | 26.76 | 26.36 | 26.56 | 47,256,588 | +0.16(+0.62%) |
Mar 10, 2023 | 26.36 | 26.61 | 26.23 | 26.39 | 37,374,000 | -0.02(-0.07%) |
Mar 09, 2023 | 26.99 | 26.99 | 26.34 | 26.41 | 53,426,596 | -1.01(-3.69%) |
Mar 08, 2023 | 27.40 | 27.54 | 27.33 | 27.43 | 25,538,026 | -0.30(-1.08%) |
Mar 07, 2023 | 28.07 | 28.09 | 27.69 | 27.72 | 37,579,140 | -0.51(-1.81%) |
Mar 06, 2023 | 28.37 | 28.59 | 28.21 | 28.24 | 23,330,666 | -0.32(-1.11%) |
Mar 03, 2023 | 28.52 | 28.62 | 28.44 | 28.55 | 20,626,954 | -0.04(-0.14%) |
Mar 02, 2023 | 28.04 | 28.62 | 27.98 | 28.59 | 34,321,056 | +0.51(+1.82%) |