Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.58 | 31.61 | 31.04 | 31.61 | 841,857 | +0.13(+0.41%) |
May 30, 2024 | 31.67 | 31.69 | 31.38 | 31.48 | 940,889 | -0.30(-0.94%) |
May 29, 2024 | 31.76 | 31.89 | 31.73 | 31.78 | 824,679 | -0.28(-0.87%) |
May 28, 2024 | 32.09 | 32.11 | 31.86 | 32.06 | 1,032,225 | -0.03(-0.09%) |
May 24, 2024 | 31.88 | 32.13 | 31.81 | 32.09 | 719,337 | +0.36(+1.13%) |
May 23, 2024 | 32.24 | 32.24 | 31.64 | 31.73 | 777,892 | -0.24(-0.75%) |
May 22, 2024 | 32.11 | 32.12 | 31.85 | 31.97 | 1,040,087 | -0.17(-0.53%) |
May 21, 2024 | 32.00 | 32.15 | 32.00 | 32.14 | 759,165 | +0.05(+0.16%) |
May 20, 2024 | 31.98 | 32.13 | 31.96 | 32.09 | 1,160,548 | +0.14(+0.44%) |
May 17, 2024 | 31.92 | 31.95 | 31.80 | 31.95 | 819,994 | +0.09(+0.28%) |
May 16, 2024 | 31.95 | 32.05 | 31.84 | 31.86 | 1,259,824 | -0.18(-0.56%) |
May 15, 2024 | 31.74 | 32.05 | 31.68 | 32.04 | 1,284,143 | +0.45(+1.42%) |
May 14, 2024 | 31.42 | 31.60 | 31.39 | 31.59 | 1,068,699 | +0.17(+0.54%) |
May 13, 2024 | 31.55 | 31.55 | 31.32 | 31.42 | 717,444 | -0.06(-0.19%) |
May 10, 2024 | 31.60 | 31.68 | 31.40 | 31.48 | 1,029,267 | +0.00(+0.00%) |
May 09, 2024 | 31.33 | 31.50 | 31.23 | 31.48 | 952,236 | +0.16(+0.51%) |
May 08, 2024 | 31.17 | 31.42 | 31.16 | 31.32 | 1,565,107 | -0.12(-0.38%) |
May 07, 2024 | 31.41 | 31.54 | 31.30 | 31.44 | 1,322,769 | +0.05(+0.16%) |
May 06, 2024 | 31.10 | 31.39 | 31.07 | 31.39 | 937,807 | +0.49(+1.59%) |
May 03, 2024 | 30.88 | 31.00 | 30.73 | 30.90 | 1,601,850 | +0.35(+1.15%) |
May 02, 2024 | 30.48 | 30.63 | 30.12 | 30.55 | 1,746,916 | +0.26(+0.86%) |
May 01, 2024 | 30.31 | 30.82 | 30.18 | 30.29 | 1,048,966 | -0.05(-0.16%) |
Apr 30, 2024 | 30.78 | 30.86 | 30.32 | 30.34 | 910,336 | -0.56(-1.81%) |
Apr 29, 2024 | 30.94 | 30.96 | 30.70 | 30.90 | 1,113,798 | +0.05(+0.16%) |
Apr 26, 2024 | 30.73 | 30.93 | 30.62 | 30.85 | 1,036,904 | +0.37(+1.21%) |
Apr 25, 2024 | 30.02 | 30.54 | 29.87 | 30.48 | 1,035,952 | -0.27(-0.88%) |
Apr 24, 2024 | 31.04 | 31.05 | 30.55 | 30.75 | 1,580,046 | -0.06(-0.19%) |
Apr 23, 2024 | 30.46 | 30.87 | 30.41 | 30.81 | 1,750,254 | +0.59(+1.95%) |
Apr 22, 2024 | 30.19 | 30.45 | 29.95 | 30.22 | 1,529,753 | +0.19(+0.63%) |
Apr 19, 2024 | 30.50 | 30.50 | 29.93 | 30.03 | 1,660,579 | -0.52(-1.70%) |
Apr 18, 2024 | 30.70 | 30.93 | 30.50 | 30.55 | 1,408,421 | -0.11(-0.36%) |
Apr 17, 2024 | 31.09 | 31.09 | 30.50 | 30.66 | 1,874,270 | -0.21(-0.68%) |
Apr 16, 2024 | 30.87 | 31.03 | 30.71 | 30.87 | 1,576,670 | +0.00(+0.00%) |
Apr 15, 2024 | 31.73 | 31.73 | 30.81 | 30.87 | 1,500,396 | -0.57(-1.81%) |
Apr 12, 2024 | 31.79 | 31.81 | 31.32 | 31.44 | 1,399,036 | -0.57(-1.78%) |
Apr 11, 2024 | 31.88 | 32.07 | 31.59 | 32.01 | 914,069 | +0.25(+0.79%) |
Apr 10, 2024 | 31.59 | 31.83 | 31.52 | 31.76 | 2,002,923 | -0.24(-0.75%) |
Apr 09, 2024 | 32.14 | 32.15 | 31.65 | 32.00 | 1,570,081 | +0.01(+0.03%) |
Apr 08, 2024 | 32.07 | 32.11 | 31.94 | 31.99 | 1,111,297 | +0.02(+0.06%) |
Apr 05, 2024 | 31.62 | 32.15 | 31.62 | 31.97 | 1,893,336 | +0.40(+1.27%) |
Apr 04, 2024 | 32.22 | 32.35 | 31.55 | 31.57 | 1,404,374 | -0.38(-1.19%) |
Apr 03, 2024 | 31.67 | 32.05 | 31.67 | 31.95 | 1,436,455 | +0.22(+0.69%) |
Apr 02, 2024 | 31.64 | 31.75 | 31.50 | 31.73 | 1,183,321 | -0.31(-0.97%) |
Apr 01, 2024 | 32.05 | 32.20 | 31.91 | 32.04 | 1,235,249 | +0.05(+0.16%) |
Mar 28, 2024 | 32.16 | 32.06 | 32.06 | 31.99 | 1,009,731 | -0.17(-0.53%) |
Mar 27, 2024 | 32.28 | 32.28 | 31.92 | 32.16 | 1,133,837 | +0.10(+0.31%) |
Mar 26, 2024 | 32.23 | 32.28 | 32.03 | 32.06 | 1,165,146 | +0.00(+0.00%) |
Mar 25, 2024 | 31.98 | 32.14 | 31.95 | 32.06 | 940,121 | -0.01(-0.03%) |
Mar 22, 2024 | 32.11 | 32.15 | 32.00 | 32.07 | 922,053 | -0.09(-0.28%) |
Mar 21, 2024 | 32.20 | 32.34 | 32.16 | 32.16 | 1,086,189 | +0.20(+0.63%) |
Mar 20, 2024 | 31.55 | 31.97 | 31.48 | 31.96 | 1,570,524 | +0.45(+1.43%) |
Mar 19, 2024 | 31.23 | 31.52 | 31.10 | 31.51 | 1,190,441 | +0.15(+0.48%) |
Mar 18, 2024 | 31.42 | 31.48 | 31.29 | 31.36 | 1,082,480 | +0.22(+0.71%) |
Mar 15, 2024 | 31.27 | 31.32 | 31.04 | 31.14 | 1,227,805 | -0.21(-0.67%) |
Mar 14, 2024 | 31.56 | 31.59 | 31.13 | 31.35 | 1,062,367 | -0.15(-0.48%) |
Mar 13, 2024 | 31.54 | 31.62 | 31.40 | 31.50 | 1,159,062 | -0.07(-0.22%) |
Mar 12, 2024 | 31.31 | 31.60 | 31.11 | 31.57 | 1,518,866 | +0.39(+1.25%) |
Mar 11, 2024 | 31.31 | 31.31 | 31.03 | 31.18 | 1,478,015 | -0.25(-0.80%) |
Mar 08, 2024 | 31.72 | 31.91 | 31.28 | 31.43 | 979,012 | -0.23(-0.73%) |
Mar 07, 2024 | 31.44 | 31.70 | 31.35 | 31.66 | 1,035,133 | +0.48(+1.54%) |
Mar 06, 2024 | 31.26 | 31.34 | 31.05 | 31.18 | 1,000,234 | +0.23(+0.74%) |
Mar 05, 2024 | 31.30 | 31.31 | 30.83 | 30.95 | 994,367 | -0.53(-1.68%) |
Mar 04, 2024 | 31.60 | 31.62 | 31.47 | 31.48 | 872,360 | -0.08(-0.25%) |
Mar 01, 2024 | 31.13 | 31.59 | 31.13 | 31.56 | 1,134,052 | +0.48(+1.54%) |
Feb 29, 2024 | 31.07 | 31.14 | 30.82 | 31.08 | 1,096,073 | +0.19(+0.62%) |
Feb 28, 2024 | 30.87 | 30.96 | 30.83 | 30.89 | 999,565 | -0.08(-0.26%) |
Feb 27, 2024 | 30.93 | 30.99 | 30.80 | 30.97 | 1,043,909 | +0.17(+0.55%) |
Feb 26, 2024 | 30.81 | 30.90 | 30.77 | 30.80 | 966,763 | +0.02(+0.06%) |
Feb 23, 2024 | 30.88 | 30.97 | 30.68 | 30.78 | 814,892 | -0.03(-0.10%) |
Feb 22, 2024 | 30.52 | 30.88 | 30.49 | 30.81 | 979,105 | +0.75(+2.50%) |
Feb 21, 2024 | 29.95 | 30.06 | 29.82 | 30.06 | 942,357 | -0.04(-0.13%) |
Feb 20, 2024 | 30.20 | 30.25 | 29.90 | 30.10 | 1,366,564 | -0.23(-0.76%) |
Feb 16, 2024 | 30.55 | 30.55 | 30.26 | 30.33 | 1,196,414 | -0.26(-0.85%) |
Feb 15, 2024 | 30.28 | 30.61 | 30.28 | 30.59 | 1,119,744 | +0.35(+1.16%) |
Feb 14, 2024 | 29.95 | 30.25 | 29.89 | 30.24 | 1,752,857 | +0.55(+1.85%) |
Feb 13, 2024 | 29.69 | 29.91 | 29.52 | 29.69 | 1,671,169 | -0.55(-1.82%) |
Feb 12, 2024 | 30.31 | 30.48 | 30.19 | 30.24 | 953,102 | -0.07(-0.23%) |
Feb 09, 2024 | 30.25 | 30.36 | 30.20 | 30.31 | 868,924 | +0.18(+0.60%) |
Feb 08, 2024 | 30.03 | 30.14 | 29.98 | 30.13 | 1,482,859 | +0.16(+0.53%) |
Feb 07, 2024 | 29.76 | 30.01 | 29.71 | 29.97 | 1,110,594 | +0.29(+0.98%) |
Feb 06, 2024 | 29.70 | 29.76 | 29.53 | 29.68 | 1,250,977 | +0.07(+0.24%) |
Feb 05, 2024 | 29.78 | 29.78 | 29.42 | 29.61 | 1,379,343 | -0.24(-0.80%) |
Feb 02, 2024 | 29.57 | 29.92 | 29.44 | 29.85 | 1,917,968 | +0.69(+2.37%) |
Feb 01, 2024 | 28.99 | 29.19 | 28.88 | 29.16 | 1,505,800 | +0.35(+1.21%) |
Jan 31, 2024 | 29.09 | 29.25 | 28.79 | 28.81 | 1,169,021 | -0.54(-1.84%) |
Jan 30, 2024 | 29.37 | 29.45 | 29.30 | 29.35 | 1,190,527 | -0.10(-0.34%) |
Jan 29, 2024 | 29.10 | 29.45 | 29.07 | 29.45 | 1,348,197 | +0.40(+1.38%) |
Jan 26, 2024 | 29.03 | 29.16 | 28.96 | 29.05 | 1,278,687 | +0.07(+0.24%) |
Jan 25, 2024 | 28.99 | 29.01 | 28.79 | 28.98 | 1,490,488 | +0.07(+0.24%) |
Jan 24, 2024 | 29.08 | 29.17 | 28.88 | 28.91 | 1,452,007 | +0.19(+0.66%) |
Jan 23, 2024 | 28.76 | 28.78 | 28.58 | 28.72 | 1,074,517 | +0.04(+0.14%) |
Jan 22, 2024 | 28.73 | 28.82 | 28.63 | 28.68 | 1,842,073 | +0.10(+0.35%) |
Jan 19, 2024 | 28.36 | 28.59 | 28.26 | 28.58 | 1,261,577 | +0.31(+1.10%) |
Jan 18, 2024 | 28.16 | 28.29 | 28.00 | 28.27 | 1,408,795 | +0.27(+0.96%) |
Jan 17, 2024 | 27.96 | 28.01 | 27.77 | 28.00 | 1,073,111 | -0.14(-0.50%) |
Jan 16, 2024 | 28.19 | 28.28 | 28.03 | 28.14 | 1,349,474 | -0.17(-0.60%) |
Jan 12, 2024 | 28.38 | 28.45 | 28.25 | 28.31 | 1,252,361 | -0.01(-0.04%) |
Jan 11, 2024 | 28.39 | 28.42 | 28.02 | 28.32 | 1,513,205 | +0.02(+0.07%) |
Jan 10, 2024 | 28.12 | 28.36 | 28.08 | 28.30 | 1,353,118 | +0.27(+0.96%) |
Jan 09, 2024 | 27.84 | 28.11 | 27.84 | 28.03 | 1,071,390 | -0.03(-0.11%) |
Jan 08, 2024 | 27.69 | 28.07 | 27.66 | 28.06 | 1,146,436 | +0.44(+1.59%) |
Jan 05, 2024 | 27.56 | 27.78 | 27.53 | 27.62 | 1,337,934 | +0.07(+0.25%) |
Jan 04, 2024 | 27.55 | 27.77 | 27.52 | 27.55 | 1,002,540 | +0.01(+0.04%) |
Jan 03, 2024 | 27.69 | 27.71 | 27.50 | 27.54 | 1,364,286 | -0.35(-1.25%) |
Jan 02, 2024 | 28.05 | 28.05 | 27.74 | 27.89 | 1,989,493 | -0.34(-1.20%) |
Dec 29, 2023 | 28.42 | 28.43 | 28.14 | 28.23 | 923,036 | -0.19(-0.67%) |
Dec 28, 2023 | 28.45 | 28.52 | 28.39 | 28.42 | 1,090,695 | -0.05(-0.18%) |
Dec 27, 2023 | 28.38 | 28.48 | 28.35 | 28.47 | 1,236,809 | +0.13(+0.46%) |
Dec 26, 2023 | 28.22 | 28.39 | 28.22 | 28.34 | 776,729 | +0.15(+0.53%) |
Dec 22, 2023 | 28.23 | 28.29 | 28.06 | 28.19 | 1,044,633 | +0.07(+0.25%) |
Dec 21, 2023 | 27.99 | 28.12 | 27.87 | 28.12 | 1,277,139 | +0.38(+1.37%) |
Dec 20, 2023 | 28.13 | 28.27 | 27.72 | 27.74 | 1,281,149 | -0.44(-1.56%) |
Dec 19, 2023 | 27.95 | 28.18 | 27.95 | 28.18 | 999,130 | +0.26(+0.93%) |
Dec 18, 2023 | 27.78 | 27.98 | 27.78 | 27.92 | 1,059,798 | +0.20(+0.72%) |
Dec 15, 2023 | 27.70 | 27.82 | 27.65 | 27.72 | 1,033,224 | -0.03(-0.11%) |
Dec 14, 2023 | 27.70 | 27.80 | 27.52 | 27.75 | 1,647,608 | +0.21(+0.76%) |
Dec 13, 2023 | 27.12 | 27.58 | 27.09 | 27.54 | 2,380,562 | +0.43(+1.58%) |
Dec 12, 2023 | 26.87 | 27.12 | 26.81 | 27.11 | 1,196,994 | +0.19(+0.70%) |
Dec 11, 2023 | 26.78 | 26.92 | 26.77 | 26.92 | 1,004,528 | +0.11(+0.41%) |
Dec 08, 2023 | 26.59 | 26.84 | 26.56 | 26.81 | 1,176,859 | +0.15(+0.56%) |
Dec 07, 2023 | 26.51 | 26.66 | 26.44 | 26.66 | 984,259 | +0.28(+1.06%) |
Dec 06, 2023 | 26.65 | 26.70 | 26.36 | 26.38 | 1,155,353 | -0.10(-0.38%) |
Dec 05, 2023 | 26.42 | 26.56 | 26.35 | 26.48 | 1,265,427 | -0.04(-0.15%) |
Dec 04, 2023 | 26.46 | 26.56 | 26.35 | 26.52 | 1,217,187 | -0.18(-0.67%) |
Dec 01, 2023 | 26.48 | 26.73 | 26.38 | 26.70 | 997,051 | +0.18(+0.68%) |
Nov 30, 2023 | 26.55 | 26.56 | 26.34 | 26.52 | 1,447,170 | +0.05(+0.19%) |
Nov 29, 2023 | 26.60 | 26.68 | 26.44 | 26.47 | 1,227,597 | +0.01(+0.04%) |
Nov 28, 2023 | 26.34 | 26.47 | 26.27 | 26.46 | 1,042,202 | +0.08(+0.30%) |
Nov 27, 2023 | 26.36 | 26.47 | 26.35 | 26.38 | 943,854 | -0.06(-0.23%) |
Nov 24, 2023 | 26.43 | 26.46 | 26.37 | 26.44 | 335,940 | +0.02(+0.08%) |
Nov 22, 2023 | 26.41 | 26.50 | 26.32 | 26.42 | 1,115,077 | +0.10(+0.38%) |
Nov 21, 2023 | 26.31 | 26.36 | 26.23 | 26.32 | 1,152,786 | -0.07(-0.26%) |
Nov 20, 2023 | 26.17 | 26.45 | 26.14 | 26.39 | 1,356,160 | +0.23(+0.88%) |
Nov 17, 2023 | 26.04 | 26.20 | 26.02 | 26.16 | 893,130 | +0.09(+0.34%) |
Nov 16, 2023 | 26.02 | 26.10 | 25.92 | 26.07 | 1,138,794 | -0.05(-0.19%) |
Nov 15, 2023 | 26.12 | 26.25 | 26.04 | 26.12 | 1,609,461 | +0.10(+0.38%) |
Nov 14, 2023 | 25.86 | 26.09 | 25.83 | 26.02 | 1,623,603 | +0.61(+2.40%) |
Nov 13, 2023 | 25.29 | 25.46 | 25.22 | 25.42 | 1,121,376 | +0.06(+0.24%) |
Nov 10, 2023 | 24.98 | 25.37 | 24.94 | 25.36 | 1,101,126 | +0.44(+1.76%) |
Nov 09, 2023 | 25.21 | 25.22 | 24.87 | 24.92 | 1,731,178 | -0.20(-0.79%) |
Nov 08, 2023 | 25.12 | 25.17 | 24.97 | 25.12 | 1,031,516 | +0.01(+0.04%) |
Nov 07, 2023 | 24.99 | 25.15 | 24.88 | 25.11 | 1,241,426 | +0.12(+0.48%) |
Nov 06, 2023 | 25.00 | 25.06 | 24.83 | 24.99 | 807,662 | +0.02(+0.08%) |
Nov 03, 2023 | 24.83 | 25.04 | 24.83 | 24.97 | 1,378,357 | +0.33(+1.34%) |
Nov 02, 2023 | 24.45 | 24.64 | 24.39 | 24.64 | 1,090,512 | +0.56(+2.32%) |
Nov 01, 2023 | 23.82 | 24.09 | 23.78 | 24.08 | 1,454,233 | +0.33(+1.39%) |
Oct 31, 2023 | 23.67 | 23.78 | 23.51 | 23.75 | 1,298,235 | +0.12(+0.51%) |
Oct 30, 2023 | 23.57 | 23.70 | 23.44 | 23.63 | 1,402,484 | +0.28(+1.20%) |
Oct 27, 2023 | 23.56 | 23.60 | 23.29 | 23.35 | 1,450,938 | -0.04(-0.17%) |
Oct 26, 2023 | 23.70 | 23.70 | 23.29 | 23.39 | 1,290,345 | -0.40(-1.68%) |
Oct 25, 2023 | 24.14 | 24.14 | 23.76 | 23.79 | 1,503,569 | -0.46(-1.89%) |
Oct 24, 2023 | 24.23 | 24.37 | 24.08 | 24.25 | 1,020,447 | +0.18(+0.75%) |
Oct 23, 2023 | 23.93 | 24.29 | 23.79 | 24.07 | 1,296,374 | +0.06(+0.25%) |
Oct 20, 2023 | 24.27 | 24.30 | 23.98 | 24.01 | 965,428 | -0.32(-1.31%) |
Oct 19, 2023 | 24.64 | 24.68 | 24.27 | 24.33 | 1,824,176 | -0.19(-0.77%) |
Oct 18, 2023 | 24.82 | 24.88 | 24.46 | 24.52 | 1,220,150 | -0.45(-1.80%) |
Oct 17, 2023 | 24.73 | 25.07 | 24.71 | 24.97 | 1,378,212 | +0.07(+0.28%) |
Oct 16, 2023 | 24.69 | 24.96 | 24.69 | 24.90 | 933,807 | +0.31(+1.26%) |
Oct 13, 2023 | 24.88 | 24.96 | 24.49 | 24.59 | 948,432 | -0.26(-1.04%) |
Oct 12, 2023 | 25.13 | 25.13 | 24.71 | 24.85 | 1,108,034 | -0.23(-0.92%) |
Oct 11, 2023 | 25.08 | 25.14 | 24.90 | 25.08 | 931,109 | +0.09(+0.36%) |
Oct 10, 2023 | 24.86 | 25.17 | 24.84 | 24.99 | 703,681 | +0.18(+0.72%) |
Oct 09, 2023 | 24.50 | 24.85 | 24.46 | 24.81 | 1,119,953 | +0.15(+0.61%) |
Oct 06, 2023 | 24.10 | 24.72 | 24.06 | 24.66 | 1,082,592 | +0.38(+1.56%) |
Oct 05, 2023 | 24.24 | 24.32 | 24.03 | 24.28 | 673,512 | +0.01(+0.04%) |
Oct 04, 2023 | 24.09 | 24.30 | 23.98 | 24.27 | 1,275,905 | +0.23(+0.95%) |
Oct 03, 2023 | 24.29 | 24.39 | 23.93 | 24.04 | 879,985 | -0.41(-1.67%) |
Oct 02, 2023 | 24.42 | 24.54 | 24.26 | 24.45 | 1,032,368 | +0.00(+0.00%) |
Sep 29, 2023 | 24.74 | 24.76 | 24.38 | 24.45 | 2,530,608 | -0.06(-0.24%) |
Sep 28, 2023 | 24.26 | 24.64 | 24.22 | 24.51 | 1,447,160 | +0.24(+0.99%) |
Sep 27, 2023 | 24.27 | 24.37 | 24.00 | 24.27 | 1,068,709 | +0.09(+0.37%) |
Sep 26, 2023 | 24.31 | 24.38 | 24.14 | 24.18 | 1,006,297 | -0.29(-1.18%) |
Sep 25, 2023 | 24.27 | 24.47 | 24.35 | 24.47 | 700,912 | +0.11(+0.45%) |
Sep 22, 2023 | 24.53 | 24.60 | 24.34 | 24.36 | 664,326 | -0.06(-0.25%) |
Sep 21, 2023 | 24.61 | 24.68 | 24.41 | 24.42 | 1,152,570 | -0.47(-1.88%) |
Sep 20, 2023 | 25.24 | 25.28 | 24.87 | 24.89 | 1,009,456 | -0.28(-1.11%) |
Sep 19, 2023 | 25.14 | 25.18 | 24.96 | 25.17 | 574,000 | -0.01(-0.04%) |
Sep 18, 2023 | 25.20 | 25.25 | 25.13 | 25.18 | 721,906 | -0.09(-0.36%) |
Sep 15, 2023 | 25.54 | 25.54 | 25.21 | 25.27 | 1,028,882 | -0.33(-1.29%) |
Sep 14, 2023 | 25.55 | 25.64 | 25.43 | 25.59 | 1,241,058 | +0.14(+0.55%) |
Sep 13, 2023 | 25.59 | 25.59 | 25.38 | 25.45 | 597,185 | -0.04(-0.16%) |
Sep 12, 2023 | 25.57 | 25.67 | 25.48 | 25.49 | 680,490 | -0.20(-0.78%) |
Sep 11, 2023 | 25.57 | 25.70 | 25.52 | 25.69 | 559,208 | +0.31(+1.22%) |
Sep 08, 2023 | 25.40 | 25.55 | 25.33 | 25.39 | 678,001 | -0.03(-0.12%) |
Sep 07, 2023 | 25.30 | 25.46 | 25.24 | 25.42 | 793,615 | -0.05(-0.20%) |
Sep 06, 2023 | 25.58 | 25.58 | 25.30 | 25.46 | 886,548 | -0.12(-0.47%) |
Sep 05, 2023 | 25.58 | 25.68 | 25.51 | 25.58 | 571,795 | -0.01(-0.04%) |
Sep 01, 2023 | 25.81 | 25.83 | 25.51 | 25.59 | 670,202 | -0.05(-0.19%) |
Aug 31, 2023 | 25.66 | 25.79 | 25.60 | 25.64 | 586,147 | -0.01(-0.04%) |
Aug 30, 2023 | 25.56 | 25.69 | 25.48 | 25.65 | 1,782,299 | +0.11(+0.43%) |
Aug 29, 2023 | 25.03 | 25.56 | 24.99 | 25.54 | 730,937 | +0.51(+2.03%) |
Aug 28, 2023 | 25.01 | 25.08 | 24.91 | 25.04 | 697,851 | +0.21(+0.84%) |
Aug 25, 2023 | 24.76 | 24.91 | 24.46 | 24.83 | 1,107,630 | +0.18(+0.73%) |
Aug 24, 2023 | 25.25 | 25.25 | 24.64 | 24.65 | 1,863,721 | -0.47(-1.87%) |
Aug 23, 2023 | 24.89 | 25.20 | 24.84 | 25.12 | 981,996 | +0.31(+1.25%) |
Aug 22, 2023 | 25.01 | 25.01 | 24.76 | 24.81 | 761,172 | -0.04(-0.16%) |
Aug 21, 2023 | 24.64 | 24.87 | 24.56 | 24.85 | 855,191 | +0.31(+1.26%) |
Aug 18, 2023 | 24.34 | 24.60 | 24.25 | 24.54 | 931,258 | +0.00(+0.00%) |
Aug 17, 2023 | 24.91 | 24.92 | 24.51 | 24.54 | 910,929 | -0.32(-1.28%) |
Aug 16, 2023 | 25.07 | 25.16 | 24.84 | 24.86 | 748,635 | -0.25(-0.99%) |
Aug 15, 2023 | 25.35 | 25.36 | 25.07 | 25.11 | 633,920 | -0.31(-1.22%) |
Aug 14, 2023 | 25.23 | 25.42 | 25.13 | 25.42 | 779,063 | +0.12(+0.47%) |
Aug 11, 2023 | 25.28 | 25.36 | 25.19 | 25.30 | 558,259 | -0.10(-0.39%) |
Aug 10, 2023 | 25.56 | 25.73 | 25.30 | 25.40 | 938,681 | +0.05(+0.20%) |
Aug 09, 2023 | 25.65 | 25.65 | 25.32 | 25.35 | 669,759 | -0.24(-0.94%) |
Aug 08, 2023 | 25.53 | 25.60 | 25.39 | 25.58 | 652,125 | -0.12(-0.47%) |
Aug 07, 2023 | 25.61 | 25.71 | 25.48 | 25.70 | 2,842,876 | +0.21(+0.82%) |
Aug 04, 2023 | 25.73 | 25.83 | 25.46 | 25.49 | 768,384 | -0.08(-0.31%) |
Aug 03, 2023 | 25.48 | 25.71 | 25.44 | 25.57 | 734,462 | +0.00(+0.00%) |
Aug 02, 2023 | 25.81 | 25.81 | 25.48 | 25.57 | 826,005 | -0.48(-1.84%) |
Aug 01, 2023 | 26.05 | 26.07 | 25.93 | 26.05 | 679,261 | -0.10(-0.38%) |
Jul 31, 2023 | 26.14 | 26.19 | 26.07 | 26.15 | 1,043,846 | +0.05(+0.19%) |
Jul 28, 2023 | 25.91 | 26.12 | 25.83 | 26.10 | 1,343,531 | +0.44(+1.71%) |
Jul 27, 2023 | 26.17 | 26.17 | 25.60 | 25.66 | 856,969 | -0.12(-0.46%) |
Jul 26, 2023 | 25.73 | 25.86 | 25.61 | 25.78 | 644,621 | -0.05(-0.19%) |
Jul 25, 2023 | 25.78 | 25.92 | 25.75 | 25.83 | 642,036 | +0.08(+0.31%) |
Jul 24, 2023 | 25.76 | 25.77 | 25.57 | 25.75 | 935,765 | +0.04(+0.16%) |
Jul 21, 2023 | 25.93 | 25.93 | 25.68 | 25.71 | 700,706 | -0.07(-0.27%) |
Jul 20, 2023 | 26.14 | 26.16 | 25.74 | 25.78 | 654,761 | -0.56(-2.12%) |
Jul 19, 2023 | 26.44 | 26.49 | 26.26 | 26.34 | 702,090 | -0.04(-0.15%) |
Jul 18, 2023 | 26.07 | 26.42 | 26.03 | 26.38 | 700,362 | +0.30(+1.15%) |
Jul 17, 2023 | 25.95 | 26.14 | 25.91 | 26.08 | 1,679,193 | +0.16(+0.62%) |
Jul 14, 2023 | 26.12 | 26.12 | 25.85 | 25.92 | 659,584 | -0.07(-0.27%) |
Jul 13, 2023 | 25.90 | 26.04 | 25.84 | 25.99 | 693,387 | +0.30(+1.17%) |
Jul 12, 2023 | 25.72 | 25.75 | 25.57 | 25.69 | 723,933 | +0.27(+1.06%) |
Jul 11, 2023 | 25.23 | 25.45 | 25.15 | 25.43 | 563,112 | +0.25(+0.99%) |
Jul 10, 2023 | 24.98 | 25.18 | 24.97 | 25.18 | 799,475 | +0.20(+0.80%) |
Jul 07, 2023 | 24.96 | 25.22 | 24.94 | 24.98 | 634,142 | +0.01(+0.04%) |
Jul 06, 2023 | 25.08 | 25.08 | 24.83 | 24.97 | 844,898 | -0.34(-1.34%) |
Jul 05, 2023 | 25.22 | 25.35 | 25.20 | 25.31 | 527,171 | +0.01(+0.04%) |
Jul 03, 2023 | 25.20 | 25.30 | 25.20 | 25.30 | 238,310 | +0.12(+0.48%) |
Jun 30, 2023 | 25.12 | 25.24 | 25.08 | 25.18 | 292,669 | +0.31(+1.24%) |
Jun 29, 2023 | 24.83 | 24.94 | 24.79 | 24.87 | 358,777 | +0.01(+0.05%) |
Jun 28, 2023 | 24.74 | 24.99 | 24.70 | 24.85 | 1,155,713 | +0.09(+0.36%) |
Jun 27, 2023 | 24.55 | 24.84 | 24.47 | 24.76 | 1,069,073 | +0.34(+1.39%) |
Jun 26, 2023 | 24.56 | 24.75 | 24.41 | 24.43 | 474,319 | -0.19(-0.77%) |
Jun 23, 2023 | 24.51 | 24.69 | 24.45 | 24.61 | 519,852 | -0.16(-0.64%) |
Jun 22, 2023 | 24.56 | 24.77 | 24.48 | 24.77 | 734,760 | +0.10(+0.40%) |
Jun 21, 2023 | 24.79 | 24.79 | 24.58 | 24.67 | 557,672 | -0.17(-0.68%) |
Jun 20, 2023 | 24.75 | 24.87 | 24.60 | 24.84 | 700,069 | -0.01(-0.04%) |
Jun 16, 2023 | 25.14 | 25.14 | 24.82 | 24.85 | 586,819 | -0.13(-0.52%) |