Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 26.10 | 26.32 | 25.89 | 26.12 | 6,848,272 | +0.13(+0.50%) |
Feb 28, 2024 | 26.13 | 26.21 | 25.95 | 25.99 | 4,117,634 | -0.19(-0.72%) |
Feb 27, 2024 | 26.08 | 26.20 | 25.96 | 26.18 | 3,991,916 | +0.22(+0.84%) |
Feb 26, 2024 | 26.35 | 26.41 | 25.90 | 25.96 | 3,227,846 | -0.58(-2.20%) |
Feb 23, 2024 | 26.62 | 26.72 | 26.49 | 26.54 | 4,279,672 | -0.05(-0.19%) |
Feb 22, 2024 | 26.46 | 26.62 | 26.24 | 26.59 | 5,458,915 | -0.04(-0.15%) |
Feb 21, 2024 | 26.35 | 26.65 | 26.24 | 26.63 | 4,447,260 | +0.45(+1.70%) |
Feb 20, 2024 | 26.33 | 26.49 | 26.18 | 26.19 | 6,327,983 | -0.20(-0.75%) |
Feb 16, 2024 | 26.16 | 26.55 | 25.86 | 26.38 | 9,317,836 | +0.18(+0.68%) |
Feb 15, 2024 | 25.91 | 26.34 | 25.91 | 26.21 | 9,546,884 | +0.41(+1.57%) |
Feb 14, 2024 | 25.90 | 25.93 | 25.71 | 25.80 | 7,198,676 | +0.00(+0.00%) |
Feb 13, 2024 | 25.90 | 26.05 | 25.35 | 25.80 | 9,615,128 | -0.25(-0.95%) |
Feb 12, 2024 | 25.64 | 26.07 | 25.53 | 26.05 | 4,528,833 | +0.43(+1.66%) |
Feb 09, 2024 | 25.35 | 25.64 | 25.29 | 25.62 | 5,531,910 | +0.21(+0.82%) |
Feb 08, 2024 | 25.27 | 25.41 | 25.11 | 25.41 | 3,816,974 | -0.02(-0.08%) |
Feb 07, 2024 | 25.60 | 25.65 | 25.41 | 25.43 | 4,889,811 | -0.01(-0.04%) |
Feb 06, 2024 | 25.35 | 25.54 | 25.25 | 25.44 | 5,933,747 | +0.07(+0.27%) |
Feb 05, 2024 | 25.54 | 25.73 | 25.30 | 25.37 | 5,664,892 | -0.43(-1.65%) |
Feb 02, 2024 | 26.03 | 26.23 | 25.56 | 25.80 | 4,442,929 | -0.52(-1.96%) |
Feb 01, 2024 | 25.88 | 26.33 | 25.76 | 26.32 | 5,385,778 | +0.37(+1.41%) |
Jan 31, 2024 | 25.97 | 26.28 | 25.79 | 25.95 | 6,375,367 | +0.18(+0.69%) |
Jan 30, 2024 | 25.68 | 25.91 | 25.54 | 25.77 | 4,278,939 | +0.02(+0.08%) |
Jan 29, 2024 | 25.64 | 25.83 | 25.51 | 25.75 | 3,204,793 | +0.11(+0.43%) |
Jan 26, 2024 | 25.61 | 25.69 | 25.52 | 25.64 | 2,697,495 | +0.06(+0.23%) |
Jan 25, 2024 | 25.54 | 25.63 | 25.30 | 25.58 | 3,020,230 | +0.39(+1.53%) |
Jan 24, 2024 | 25.65 | 25.67 | 25.16 | 25.20 | 4,378,305 | -0.28(-1.09%) |
Jan 23, 2024 | 25.61 | 25.61 | 25.27 | 25.47 | 7,106,552 | -0.09(-0.35%) |
Jan 22, 2024 | 25.76 | 25.99 | 25.50 | 25.56 | 5,643,289 | -0.20(-0.77%) |
Jan 19, 2024 | 25.72 | 25.85 | 25.49 | 25.76 | 5,388,784 | +0.08(+0.31%) |
Jan 18, 2024 | 25.96 | 25.97 | 25.45 | 25.68 | 7,452,760 | -0.40(-1.52%) |
Jan 17, 2024 | 26.30 | 26.58 | 25.89 | 26.08 | 4,755,308 | -0.48(-1.79%) |
Jan 16, 2024 | 26.67 | 26.82 | 26.52 | 26.55 | 4,021,153 | -0.27(-1.00%) |
Jan 12, 2024 | 27.00 | 27.03 | 26.73 | 26.82 | 4,240,122 | +0.06(+0.22%) |
Jan 11, 2024 | 27.24 | 27.28 | 26.64 | 26.76 | 4,127,072 | -0.58(-2.14%) |
Jan 10, 2024 | 27.53 | 27.54 | 27.30 | 27.35 | 3,201,794 | -0.21(-0.75%) |
Jan 09, 2024 | 27.53 | 27.69 | 27.46 | 27.55 | 3,706,645 | -0.17(-0.61%) |
Jan 08, 2024 | 27.50 | 27.73 | 27.36 | 27.72 | 5,724,007 | +0.24(+0.86%) |
Jan 05, 2024 | 27.25 | 27.59 | 27.23 | 27.48 | 5,168,991 | +0.13(+0.47%) |
Jan 04, 2024 | 27.48 | 27.66 | 27.31 | 27.36 | 5,264,844 | -0.04(-0.14%) |
Jan 03, 2024 | 27.24 | 27.45 | 27.15 | 27.39 | 6,918,580 | +0.15(+0.55%) |
Jan 02, 2024 | 26.74 | 27.29 | 26.71 | 27.25 | 6,623,227 | +0.41(+1.51%) |
Dec 29, 2023 | 26.80 | 26.94 | 26.69 | 26.84 | 3,493,300 | -0.05(-0.18%) |
Dec 28, 2023 | 26.78 | 26.99 | 26.73 | 26.89 | 5,068,276 | +0.11(+0.41%) |
Dec 27, 2023 | 26.74 | 26.81 | 26.63 | 26.78 | 4,898,824 | +0.06(+0.22%) |
Dec 26, 2023 | 26.49 | 26.87 | 26.49 | 26.72 | 3,900,199 | +0.16(+0.60%) |
Dec 22, 2023 | 26.24 | 26.73 | 26.21 | 26.56 | 7,947,108 | +0.43(+1.63%) |
Dec 21, 2023 | 26.31 | 26.39 | 25.95 | 26.14 | 3,372,926 | -0.02(-0.08%) |
Dec 20, 2023 | 26.57 | 26.64 | 26.14 | 26.16 | 6,145,312 | -0.47(-1.75%) |
Dec 19, 2023 | 26.68 | 26.77 | 26.47 | 26.62 | 8,865,980 | +0.06(+0.22%) |
Dec 18, 2023 | 26.65 | 26.74 | 26.49 | 26.56 | 7,805,165 | -0.08(-0.30%) |
Dec 15, 2023 | 26.51 | 26.66 | 26.22 | 26.64 | 20,646,450 | -0.14(-0.52%) |
Dec 14, 2023 | 27.23 | 27.42 | 26.76 | 26.78 | 9,517,831 | -0.23(-0.84%) |
Dec 13, 2023 | 25.91 | 27.05 | 25.79 | 27.01 | 9,605,491 | +1.09(+4.20%) |
Dec 12, 2023 | 26.15 | 26.15 | 25.84 | 25.92 | 4,582,931 | -0.16(-0.61%) |
Dec 11, 2023 | 25.66 | 26.12 | 25.64 | 26.08 | 6,937,752 | +0.27(+1.04%) |
Dec 08, 2023 | 25.83 | 25.85 | 25.51 | 25.81 | 4,789,048 | -0.03(-0.11%) |
Dec 07, 2023 | 25.90 | 25.99 | 25.75 | 25.84 | 3,768,876 | +0.00(+0.00%) |
Dec 06, 2023 | 25.66 | 25.88 | 25.53 | 25.84 | 6,931,604 | +0.30(+1.19%) |
Dec 05, 2023 | 25.87 | 25.87 | 25.39 | 25.54 | 7,513,424 | -0.33(-1.29%) |
Dec 04, 2023 | 25.79 | 26.12 | 25.75 | 25.87 | 4,257,871 | -0.12(-0.45%) |
Dec 01, 2023 | 25.61 | 26.01 | 25.51 | 25.99 | 5,913,271 | +0.35(+1.38%) |
Nov 30, 2023 | 25.52 | 25.72 | 25.42 | 25.63 | 7,459,673 | +0.09(+0.35%) |
Nov 29, 2023 | 25.87 | 25.91 | 25.48 | 25.55 | 5,893,003 | -0.35(-1.36%) |
Nov 28, 2023 | 25.77 | 26.04 | 25.66 | 25.90 | 6,575,277 | +0.15(+0.57%) |
Nov 27, 2023 | 25.82 | 25.87 | 25.63 | 25.75 | 6,735,463 | -0.07(-0.27%) |
Nov 24, 2023 | 25.65 | 25.83 | 25.59 | 25.82 | 1,988,245 | +0.07(+0.27%) |
Nov 22, 2023 | 25.93 | 25.95 | 25.61 | 25.75 | 4,943,719 | -0.07(-0.27%) |
Nov 21, 2023 | 25.75 | 25.83 | 25.56 | 25.82 | 7,825,222 | +0.14(+0.53%) |
Nov 20, 2023 | 25.52 | 25.73 | 25.34 | 25.68 | 5,250,633 | +0.08(+0.31%) |
Nov 17, 2023 | 25.68 | 25.74 | 25.52 | 25.60 | 5,379,995 | +0.07(+0.27%) |
Nov 16, 2023 | 25.51 | 25.75 | 25.42 | 25.54 | 8,081,638 | +0.22(+0.85%) |
Nov 15, 2023 | 25.17 | 25.50 | 25.17 | 25.32 | 7,703,857 | +0.06(+0.23%) |
Nov 14, 2023 | 24.92 | 25.36 | 24.92 | 25.26 | 6,627,157 | +0.78(+3.17%) |
Nov 13, 2023 | 24.86 | 24.90 | 24.47 | 24.49 | 3,968,661 | -0.38(-1.54%) |
Nov 10, 2023 | 24.94 | 24.95 | 24.74 | 24.87 | 3,904,255 | +0.14(+0.56%) |
Nov 09, 2023 | 25.17 | 25.21 | 24.73 | 24.73 | 6,013,580 | -0.44(-1.75%) |
Nov 08, 2023 | 25.25 | 25.52 | 24.82 | 25.17 | 9,593,248 | -0.27(-1.08%) |
Nov 07, 2023 | 24.75 | 25.57 | 24.67 | 25.45 | 17,832,218 | +0.77(+3.10%) |
Nov 06, 2023 | 24.87 | 24.95 | 24.66 | 24.68 | 7,367,510 | -0.22(-0.87%) |
Nov 03, 2023 | 25.05 | 25.14 | 24.78 | 24.90 | 6,382,766 | +0.28(+1.16%) |
Nov 02, 2023 | 24.41 | 25.05 | 24.32 | 24.61 | 10,360,720 | +0.37(+1.54%) |
Nov 01, 2023 | 24.18 | 24.50 | 23.91 | 24.24 | 13,542,428 | +0.13(+0.53%) |
Oct 31, 2023 | 23.98 | 24.16 | 23.79 | 24.11 | 5,540,558 | +0.18(+0.74%) |
Oct 30, 2023 | 23.85 | 24.15 | 23.65 | 23.94 | 4,220,711 | +0.11(+0.45%) |
Oct 27, 2023 | 24.19 | 24.30 | 23.69 | 23.83 | 7,703,683 | -0.45(-1.86%) |
Oct 26, 2023 | 23.99 | 24.40 | 23.97 | 24.28 | 8,279,320 | +0.35(+1.48%) |
Oct 25, 2023 | 23.67 | 23.98 | 23.54 | 23.93 | 7,554,212 | +0.24(+0.99%) |
Oct 24, 2023 | 23.44 | 23.78 | 23.36 | 23.69 | 8,510,223 | +0.45(+1.94%) |
Oct 23, 2023 | 23.04 | 23.49 | 22.93 | 23.24 | 7,457,441 | -0.08(-0.34%) |
Oct 20, 2023 | 23.39 | 23.58 | 23.31 | 23.32 | 7,061,289 | -0.06(-0.25%) |
Oct 19, 2023 | 23.59 | 23.85 | 23.38 | 23.38 | 5,208,239 | -0.25(-1.04%) |
Oct 18, 2023 | 23.72 | 23.78 | 23.33 | 23.62 | 5,115,733 | -0.14(-0.58%) |
Oct 17, 2023 | 23.54 | 23.79 | 23.48 | 23.76 | 3,760,276 | +0.03(+0.12%) |
Oct 16, 2023 | 23.52 | 23.82 | 23.30 | 23.73 | 4,457,961 | +0.28(+1.21%) |
Oct 13, 2023 | 23.42 | 23.52 | 23.14 | 23.45 | 4,818,363 | +0.24(+1.01%) |
Oct 12, 2023 | 23.59 | 23.60 | 22.95 | 23.21 | 7,037,051 | -0.45(-1.91%) |
Oct 11, 2023 | 23.50 | 23.72 | 23.35 | 23.66 | 4,695,751 | +0.25(+1.05%) |
Oct 10, 2023 | 23.33 | 23.51 | 23.27 | 23.42 | 7,027,828 | +0.11(+0.46%) |
Oct 09, 2023 | 23.00 | 23.32 | 22.91 | 23.31 | 5,501,920 | +0.30(+1.32%) |
Oct 06, 2023 | 22.26 | 23.14 | 21.94 | 23.00 | 9,441,028 | +0.47(+2.09%) |
Oct 05, 2023 | 22.45 | 22.68 | 22.21 | 22.53 | 6,511,057 | +0.05(+0.22%) |
Oct 04, 2023 | 22.23 | 22.66 | 22.08 | 22.48 | 7,928,264 | -0.07(-0.30%) |
Oct 03, 2023 | 21.97 | 22.64 | 21.79 | 22.55 | 9,485,862 | +0.42(+1.91%) |
Oct 02, 2023 | 23.01 | 23.01 | 21.93 | 22.13 | 11,831,960 | -0.99(-4.29%) |
Sep 29, 2023 | 23.15 | 23.37 | 22.87 | 23.12 | 7,132,795 | +0.18(+0.77%) |
Sep 28, 2023 | 23.63 | 23.63 | 22.91 | 22.94 | 8,805,022 | -0.55(-2.34%) |
Sep 27, 2023 | 23.73 | 23.89 | 23.49 | 23.49 | 4,519,431 | -0.32(-1.36%) |
Sep 26, 2023 | 24.41 | 24.45 | 23.71 | 23.82 | 4,857,940 | -0.72(-2.92%) |
Sep 25, 2023 | 24.51 | 24.59 | 24.44 | 24.53 | 3,240,069 | -0.13(-0.52%) |
Sep 22, 2023 | 24.69 | 24.95 | 24.54 | 24.66 | 3,373,070 | -0.12(-0.48%) |
Sep 21, 2023 | 25.10 | 25.20 | 24.78 | 24.78 | 4,963,805 | -0.41(-1.64%) |
Sep 20, 2023 | 25.15 | 25.42 | 25.00 | 25.19 | 3,318,910 | +0.16(+0.63%) |
Sep 19, 2023 | 25.24 | 25.39 | 25.03 | 25.04 | 3,550,369 | -0.16(-0.62%) |
Sep 18, 2023 | 25.21 | 25.25 | 24.93 | 25.19 | 3,954,473 | +0.01(+0.04%) |
Sep 15, 2023 | 25.12 | 25.31 | 25.09 | 25.18 | 7,450,363 | -0.02(-0.08%) |
Sep 14, 2023 | 25.04 | 25.24 | 24.99 | 25.20 | 3,844,316 | +0.30(+1.22%) |
Sep 13, 2023 | 24.66 | 24.94 | 24.55 | 24.90 | 5,158,865 | +0.29(+1.20%) |
Sep 12, 2023 | 24.56 | 24.72 | 24.42 | 24.60 | 4,950,647 | +0.04(+0.16%) |
Sep 11, 2023 | 24.26 | 24.66 | 24.26 | 24.56 | 5,117,709 | +0.27(+1.13%) |
Sep 08, 2023 | 24.10 | 24.33 | 24.04 | 24.29 | 5,374,819 | +0.23(+0.94%) |
Sep 07, 2023 | 23.89 | 24.27 | 23.78 | 24.06 | 5,491,973 | +0.35(+1.49%) |
Sep 06, 2023 | 23.72 | 23.82 | 23.51 | 23.71 | 5,495,141 | +0.11(+0.45%) |
Sep 05, 2023 | 24.00 | 24.05 | 23.50 | 23.60 | 7,008,807 | -0.46(-1.90%) |
Sep 01, 2023 | 24.41 | 24.42 | 23.84 | 24.06 | 6,441,288 | -0.16(-0.64%) |
Aug 31, 2023 | 24.60 | 24.63 | 24.21 | 24.22 | 4,525,288 | -0.30(-1.23%) |
Aug 30, 2023 | 24.54 | 24.69 | 24.41 | 24.52 | 3,134,111 | -0.04(-0.16%) |
Aug 29, 2023 | 24.56 | 24.72 | 24.44 | 24.56 | 3,697,695 | +0.00(+0.00%) |
Aug 28, 2023 | 24.56 | 24.76 | 24.47 | 24.56 | 3,711,431 | +0.00(+0.00%) |
Aug 25, 2023 | 24.35 | 24.65 | 24.35 | 24.56 | 4,065,373 | +0.22(+0.92%) |
Aug 24, 2023 | 24.53 | 24.88 | 24.32 | 24.33 | 3,690,713 | -0.17(-0.67%) |
Aug 23, 2023 | 24.68 | 24.72 | 24.38 | 24.50 | 3,417,274 | -0.09(-0.36%) |
Aug 22, 2023 | 24.49 | 24.65 | 24.41 | 24.58 | 3,424,920 | +0.08(+0.32%) |
Aug 21, 2023 | 24.49 | 24.73 | 24.20 | 24.51 | 3,870,513 | -0.08(-0.32%) |
Aug 18, 2023 | 24.40 | 24.66 | 24.36 | 24.58 | 4,769,593 | +0.15(+0.60%) |
Aug 17, 2023 | 24.63 | 24.86 | 24.43 | 24.44 | 5,908,075 | -0.20(-0.83%) |
Aug 16, 2023 | 24.83 | 24.88 | 24.62 | 24.64 | 5,490,236 | -0.12(-0.47%) |
Aug 15, 2023 | 25.08 | 25.13 | 24.75 | 24.76 | 4,124,907 | -0.52(-2.08%) |
Aug 14, 2023 | 25.36 | 25.41 | 25.15 | 25.28 | 4,644,453 | -0.16(-0.61%) |
Aug 11, 2023 | 25.45 | 25.47 | 25.31 | 25.44 | 2,806,270 | +0.08(+0.31%) |
Aug 10, 2023 | 25.61 | 25.79 | 25.25 | 25.36 | 5,112,408 | -0.13(-0.50%) |
Aug 09, 2023 | 25.37 | 25.77 | 25.37 | 25.49 | 4,537,983 | +0.13(+0.50%) |
Aug 08, 2023 | 25.35 | 25.42 | 25.03 | 25.36 | 5,024,717 | -0.01(-0.04%) |
Aug 07, 2023 | 25.40 | 25.57 | 25.36 | 25.37 | 4,927,798 | +0.03(+0.11%) |
Aug 04, 2023 | 25.89 | 26.10 | 25.24 | 25.34 | 6,362,054 | -0.53(-2.07%) |
Aug 03, 2023 | 26.53 | 26.59 | 25.87 | 25.88 | 5,959,796 | -0.68(-2.56%) |
Aug 02, 2023 | 26.39 | 26.64 | 26.32 | 26.56 | 4,785,404 | +0.00(+0.00%) |
Aug 01, 2023 | 26.72 | 26.85 | 26.49 | 26.56 | 9,124,619 | -0.19(-0.73%) |
Jul 31, 2023 | 26.80 | 26.82 | 26.58 | 26.75 | 4,244,210 | +0.07(+0.25%) |
Jul 28, 2023 | 26.89 | 26.94 | 26.56 | 26.68 | 3,705,158 | -0.03(-0.11%) |
Jul 27, 2023 | 27.18 | 27.29 | 26.67 | 26.71 | 5,897,692 | -0.55(-2.03%) |
Jul 26, 2023 | 27.13 | 27.48 | 27.08 | 27.27 | 4,108,302 | +0.09(+0.32%) |
Jul 25, 2023 | 27.01 | 27.25 | 26.94 | 27.18 | 4,392,487 | +0.17(+0.61%) |
Jul 24, 2023 | 27.14 | 27.14 | 26.76 | 27.01 | 5,921,352 | -0.09(-0.32%) |
Jul 21, 2023 | 26.72 | 27.15 | 26.63 | 27.10 | 6,720,693 | +0.49(+1.83%) |
Jul 20, 2023 | 26.34 | 26.64 | 26.09 | 26.62 | 6,841,557 | +0.38(+1.44%) |
Jul 19, 2023 | 25.62 | 26.24 | 25.61 | 26.24 | 7,798,283 | +0.66(+2.58%) |
Jul 18, 2023 | 25.73 | 25.97 | 25.32 | 25.58 | 4,883,874 | -0.13(-0.49%) |
Jul 17, 2023 | 25.96 | 26.07 | 25.67 | 25.70 | 5,072,323 | -0.30(-1.16%) |
Jul 14, 2023 | 25.97 | 26.10 | 25.80 | 26.00 | 4,350,187 | -0.09(-0.33%) |
Jul 13, 2023 | 25.88 | 26.09 | 25.83 | 26.09 | 4,067,793 | +0.16(+0.60%) |
Jul 12, 2023 | 25.73 | 25.99 | 25.61 | 25.94 | 4,461,697 | +0.38(+1.48%) |
Jul 11, 2023 | 25.21 | 25.56 | 25.17 | 25.56 | 4,533,786 | +0.33(+1.31%) |
Jul 10, 2023 | 25.40 | 25.59 | 25.08 | 25.23 | 5,122,314 | -0.24(-0.95%) |
Jul 07, 2023 | 25.68 | 25.72 | 25.44 | 25.47 | 4,974,267 | -0.34(-1.32%) |
Jul 06, 2023 | 25.77 | 25.87 | 25.61 | 25.81 | 3,629,157 | -0.16(-0.60%) |
Jul 05, 2023 | 25.78 | 26.21 | 25.73 | 25.96 | 4,442,096 | +0.05(+0.19%) |
Jul 03, 2023 | 25.62 | 25.94 | 25.56 | 25.92 | 2,624,198 | +0.20(+0.79%) |
Jun 30, 2023 | 25.43 | 25.72 | 25.42 | 25.71 | 4,752,020 | +0.27(+1.07%) |
Jun 29, 2023 | 25.32 | 25.56 | 25.18 | 25.44 | 5,546,947 | -0.02(-0.08%) |
Jun 28, 2023 | 25.87 | 25.87 | 25.38 | 25.46 | 4,115,125 | -0.42(-1.61%) |
Jun 27, 2023 | 25.79 | 25.92 | 25.73 | 25.88 | 3,736,435 | +0.10(+0.38%) |
Jun 26, 2023 | 25.76 | 25.87 | 25.47 | 25.78 | 5,181,583 | +0.15(+0.57%) |
Jun 23, 2023 | 26.00 | 26.01 | 25.55 | 25.63 | 5,430,517 | -0.33(-1.27%) |
Jun 22, 2023 | 26.20 | 26.24 | 25.79 | 25.96 | 3,853,150 | -0.17(-0.63%) |
Jun 21, 2023 | 25.83 | 26.19 | 25.54 | 26.13 | 4,092,993 | +0.18(+0.71%) |
Jun 20, 2023 | 26.15 | 26.19 | 25.89 | 25.95 | 4,656,583 | -0.28(-1.07%) |
Jun 16, 2023 | 26.21 | 26.49 | 26.21 | 26.23 | 8,554,939 | -0.02(-0.07%) |
Jun 15, 2023 | 26.21 | 26.30 | 26.02 | 26.25 | 4,689,591 | -1.30(-4.73%) |
May 08, 2023 | 27.64 | 27.88 | 27.50 | 27.55 | 4,352,812 | -0.15(-0.56%) |
May 05, 2023 | 27.58 | 27.78 | 27.36 | 27.70 | 5,933,414 | +0.05(+0.17%) |
May 04, 2023 | 27.66 | 27.81 | 27.31 | 27.65 | 5,447,343 | +0.20(+0.74%) |
May 03, 2023 | 27.60 | 27.78 | 27.40 | 27.45 | 4,431,733 | -0.01(-0.03%) |
May 02, 2023 | 27.70 | 27.75 | 27.15 | 27.46 | 4,703,428 | -0.26(-0.94%) |
May 01, 2023 | 27.67 | 27.98 | 27.60 | 27.72 | 5,541,576 | +0.05(+0.17%) |
Apr 28, 2023 | 27.68 | 27.83 | 27.54 | 27.67 | 4,118,834 | -0.05(-0.17%) |
Apr 27, 2023 | 27.32 | 27.73 | 27.32 | 27.72 | 4,538,304 | +0.42(+1.55%) |
Apr 26, 2023 | 27.44 | 27.63 | 27.16 | 27.30 | 3,235,941 | -0.36(-1.29%) |
Apr 25, 2023 | 27.60 | 27.78 | 27.53 | 27.65 | 3,902,419 | +0.03(+0.10%) |
Apr 24, 2023 | 27.72 | 27.72 | 27.45 | 27.63 | 4,122,215 | -0.02(-0.07%) |
Apr 21, 2023 | 27.75 | 27.84 | 27.44 | 27.64 | 2,532,231 | +0.09(+0.31%) |
Apr 20, 2023 | 27.70 | 27.70 | 27.39 | 27.56 | 4,010,367 | -0.10(-0.35%) |
Apr 19, 2023 | 27.53 | 27.79 | 27.45 | 27.65 | 3,334,748 | +0.20(+0.74%) |
Apr 18, 2023 | 27.57 | 27.66 | 27.31 | 27.45 | 4,500,425 | -0.22(-0.80%) |
Apr 17, 2023 | 27.63 | 27.80 | 27.41 | 27.67 | 3,823,252 | +0.14(+0.53%) |
Apr 14, 2023 | 27.54 | 27.66 | 27.33 | 27.53 | 4,005,933 | -0.18(-0.66%) |
Apr 13, 2023 | 27.49 | 27.81 | 27.30 | 27.71 | 6,015,264 | +0.10(+0.35%) |
Apr 12, 2023 | 27.93 | 27.93 | 27.53 | 27.62 | 5,117,808 | -0.16(-0.59%) |
Apr 11, 2023 | 27.63 | 27.88 | 27.50 | 27.78 | 7,842,495 | +0.18(+0.66%) |
Apr 10, 2023 | 27.40 | 27.62 | 27.15 | 27.60 | 4,313,011 | +0.09(+0.32%) |
Apr 06, 2023 | 27.47 | 27.58 | 27.22 | 27.51 | 4,696,015 | +0.16(+0.60%) |
Apr 05, 2023 | 26.64 | 27.36 | 26.58 | 27.35 | 5,486,153 | +0.80(+3.01%) |
Apr 04, 2023 | 26.56 | 26.56 | 26.32 | 26.55 | 4,785,332 | -0.03(-0.11%) |
Apr 03, 2023 | 26.66 | 26.79 | 26.32 | 26.58 | 6,288,679 | -0.20(-0.76%) |
Mar 31, 2023 | 26.59 | 26.79 | 26.47 | 26.78 | 4,586,846 | +0.23(+0.87%) |
Mar 30, 2023 | 26.63 | 26.76 | 26.46 | 26.55 | 4,402,613 | +0.02(+0.07%) |
Mar 29, 2023 | 26.29 | 26.70 | 26.28 | 26.53 | 7,685,401 | +0.42(+1.62%) |
Mar 28, 2023 | 26.04 | 26.41 | 25.87 | 26.10 | 5,051,523 | +0.13(+0.48%) |
Mar 27, 2023 | 25.88 | 26.18 | 25.89 | 25.98 | 6,630,490 | +0.17(+0.67%) |
Mar 24, 2023 | 24.97 | 25.81 | 24.94 | 25.80 | 6,120,077 | +0.84(+3.36%) |
Mar 23, 2023 | 25.36 | 25.49 | 24.85 | 24.97 | 5,002,486 | -0.34(-1.33%) |
Mar 22, 2023 | 25.73 | 25.90 | 25.28 | 25.30 | 4,179,452 | -0.50(-1.94%) |
Mar 21, 2023 | 26.38 | 26.38 | 25.45 | 25.80 | 6,157,517 | -0.47(-1.80%) |
Mar 20, 2023 | 25.97 | 26.41 | 25.89 | 26.28 | 6,485,586 | +0.42(+1.64%) |
Mar 17, 2023 | 26.04 | 26.20 | 25.68 | 25.85 | 11,009,468 | -0.36(-1.36%) |
Mar 16, 2023 | 26.10 | 26.30 | 25.75 | 26.21 | 10,365,250 | -0.04(-0.15%) |
Mar 15, 2023 | 25.84 | 26.58 | 25.77 | 26.25 | 9,513,116 | +0.24(+0.93%) |
Mar 14, 2023 | 26.03 | 26.20 | 25.72 | 26.01 | 5,603,732 | +0.22(+0.86%) |
Mar 13, 2023 | 25.07 | 26.41 | 25.02 | 25.79 | 9,070,698 | +0.49(+1.94%) |
Mar 10, 2023 | 25.67 | 25.73 | 25.06 | 25.29 | 6,498,715 | -0.32(-1.24%) |
Mar 09, 2023 | 25.85 | 26.04 | 25.49 | 25.61 | 5,376,572 | -0.17(-0.67%) |
Mar 08, 2023 | 25.71 | 25.92 | 25.55 | 25.79 | 7,466,817 | +0.11(+0.45%) |
Mar 07, 2023 | 26.26 | 26.31 | 25.58 | 25.67 | 4,188,947 | -0.57(-2.18%) |
Mar 06, 2023 | 26.16 | 26.32 | 26.12 | 26.24 | 6,037,678 | +0.09(+0.33%) |
Mar 03, 2023 | 26.11 | 26.19 | 25.73 | 26.16 | 4,948,863 | +0.26(+1.00%) |
Mar 02, 2023 | 25.48 | 25.95 | 25.38 | 25.90 | 5,511,912 | +0.42(+1.65%) |