Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.21 | 22.60 | 22.04 | 22.53 | 24,770,712 | +0.19(+0.85%) |
May 30, 2024 | 22.99 | 23.14 | 22.34 | 22.34 | 4,400,477 | -0.83(-3.58%) |
May 29, 2024 | 22.69 | 23.32 | 22.68 | 23.17 | 5,086,809 | +0.34(+1.49%) |
May 28, 2024 | 22.81 | 22.99 | 22.68 | 22.83 | 3,418,721 | -0.06(-0.26%) |
May 24, 2024 | 23.12 | 23.19 | 22.76 | 22.89 | 3,500,333 | -0.28(-1.21%) |
May 23, 2024 | 22.98 | 23.18 | 22.69 | 23.17 | 4,659,627 | +0.29(+1.27%) |
May 22, 2024 | 23.60 | 23.61 | 22.84 | 22.88 | 6,127,274 | -0.75(-3.17%) |
May 21, 2024 | 23.85 | 23.90 | 23.52 | 23.63 | 2,642,724 | -0.26(-1.09%) |
May 20, 2024 | 23.76 | 23.90 | 23.49 | 23.89 | 2,100,026 | +0.16(+0.67%) |
May 17, 2024 | 23.75 | 23.97 | 23.66 | 23.73 | 2,463,767 | -0.23(-0.96%) |
May 16, 2024 | 23.77 | 23.97 | 23.37 | 23.96 | 4,809,052 | +0.10(+0.42%) |
May 15, 2024 | 24.12 | 24.16 | 23.70 | 23.86 | 3,351,554 | -0.16(-0.67%) |
May 14, 2024 | 23.79 | 24.32 | 23.79 | 24.02 | 3,206,615 | +0.23(+0.97%) |
May 13, 2024 | 23.20 | 24.02 | 23.07 | 23.79 | 5,566,432 | +0.66(+2.85%) |
May 10, 2024 | 23.87 | 24.17 | 23.10 | 23.13 | 7,676,815 | -0.01(-0.04%) |
May 09, 2024 | 23.30 | 23.38 | 23.04 | 23.14 | 7,434,939 | -0.18(-0.77%) |
May 08, 2024 | 23.56 | 23.64 | 23.28 | 23.32 | 4,096,455 | -0.29(-1.23%) |
May 07, 2024 | 23.56 | 23.80 | 23.45 | 23.61 | 4,754,397 | +0.07(+0.30%) |
May 06, 2024 | 23.41 | 23.59 | 23.33 | 23.54 | 3,390,484 | +0.17(+0.73%) |
May 03, 2024 | 23.84 | 23.86 | 23.34 | 23.37 | 5,040,098 | -0.22(-0.93%) |
May 02, 2024 | 23.74 | 23.76 | 23.36 | 23.59 | 2,373,671 | +0.10(+0.43%) |
May 01, 2024 | 23.06 | 23.84 | 23.01 | 23.49 | 3,380,804 | +0.33(+1.42%) |
Apr 30, 2024 | 24.00 | 24.05 | 23.12 | 23.16 | 3,823,362 | -1.04(-4.30%) |
Apr 29, 2024 | 24.17 | 24.43 | 24.17 | 24.20 | 3,345,534 | +0.05(+0.21%) |
Apr 26, 2024 | 24.04 | 24.27 | 24.01 | 24.15 | 2,178,265 | +0.22(+0.92%) |
Apr 25, 2024 | 23.72 | 23.98 | 23.55 | 23.93 | 2,065,126 | -0.09(-0.37%) |
Apr 24, 2024 | 23.43 | 24.03 | 23.43 | 24.02 | 2,431,877 | +0.55(+2.34%) |
Apr 23, 2024 | 23.45 | 23.69 | 23.41 | 23.47 | 2,959,488 | +0.16(+0.69%) |
Apr 22, 2024 | 23.17 | 23.35 | 23.03 | 23.31 | 2,765,031 | +0.33(+1.44%) |
Apr 19, 2024 | 22.91 | 23.19 | 22.66 | 22.98 | 3,338,236 | +0.22(+0.97%) |
Apr 18, 2024 | 22.86 | 22.96 | 22.64 | 22.76 | 3,538,677 | -0.04(-0.18%) |
Apr 17, 2024 | 23.02 | 23.32 | 22.80 | 22.80 | 3,164,618 | -0.14(-0.61%) |
Apr 16, 2024 | 22.92 | 23.07 | 22.72 | 22.94 | 2,653,956 | +0.02(+0.09%) |
Apr 15, 2024 | 23.09 | 23.44 | 22.88 | 22.92 | 3,213,132 | -0.07(-0.30%) |
Apr 12, 2024 | 23.33 | 23.34 | 22.95 | 22.99 | 3,123,109 | -0.50(-2.13%) |
Apr 11, 2024 | 23.54 | 23.64 | 23.32 | 23.49 | 2,502,159 | +0.13(+0.56%) |
Apr 10, 2024 | 23.00 | 23.39 | 22.97 | 23.36 | 2,681,554 | +0.04(+0.17%) |
Apr 09, 2024 | 23.27 | 23.38 | 23.05 | 23.32 | 3,396,027 | +0.04(+0.17%) |
Apr 08, 2024 | 23.27 | 23.54 | 23.26 | 23.28 | 2,500,037 | +0.01(+0.04%) |
Apr 05, 2024 | 23.25 | 23.46 | 23.16 | 23.27 | 2,939,669 | +0.04(+0.17%) |
Apr 04, 2024 | 23.57 | 23.75 | 23.21 | 23.23 | 4,014,700 | -0.25(-1.06%) |
Apr 03, 2024 | 23.82 | 23.91 | 23.47 | 23.48 | 3,118,060 | -0.42(-1.76%) |
Apr 02, 2024 | 24.01 | 24.22 | 23.81 | 23.90 | 3,010,914 | -0.41(-1.69%) |
Apr 01, 2024 | 24.42 | 24.42 | 24.17 | 24.31 | 2,504,368 | +0.01(+0.04%) |
Mar 28, 2024 | 24.37 | 24.32 | 24.32 | 24.30 | 3,309,588 | -0.14(-0.57%) |
Mar 27, 2024 | 24.51 | 24.61 | 24.18 | 24.44 | 3,753,844 | -0.01(-0.04%) |
Mar 26, 2024 | 24.27 | 24.66 | 24.27 | 24.45 | 3,046,664 | +0.18(+0.74%) |
Mar 25, 2024 | 24.27 | 24.42 | 24.21 | 24.27 | 2,861,468 | -0.08(-0.33%) |
Mar 22, 2024 | 24.16 | 24.44 | 24.07 | 24.35 | 3,805,932 | -0.05(-0.20%) |
Mar 21, 2024 | 24.61 | 24.74 | 24.32 | 24.40 | 3,646,796 | -0.06(-0.25%) |
Mar 20, 2024 | 24.53 | 24.66 | 24.32 | 24.46 | 4,510,091 | -0.07(-0.29%) |
Mar 19, 2024 | 23.94 | 24.55 | 23.93 | 24.53 | 4,675,259 | +0.56(+2.34%) |
Mar 18, 2024 | 24.07 | 24.23 | 23.79 | 23.97 | 4,248,895 | +0.15(+0.63%) |
Mar 15, 2024 | 23.97 | 24.16 | 23.82 | 23.82 | 9,909,206 | -0.38(-1.57%) |
Mar 14, 2024 | 23.98 | 24.26 | 23.83 | 24.20 | 4,492,227 | +0.17(+0.71%) |
Mar 13, 2024 | 23.91 | 24.09 | 23.80 | 24.03 | 3,658,731 | +0.19(+0.80%) |
Mar 12, 2024 | 23.61 | 24.07 | 23.50 | 23.84 | 4,341,588 | +0.34(+1.45%) |
Mar 11, 2024 | 23.91 | 23.96 | 23.45 | 23.50 | 5,900,325 | -0.52(-2.16%) |
Mar 08, 2024 | 24.18 | 24.68 | 24.02 | 24.02 | 3,772,048 | -0.13(-0.54%) |
Mar 07, 2024 | 23.95 | 24.20 | 23.52 | 24.15 | 4,545,063 | +0.35(+1.47%) |
Mar 06, 2024 | 24.23 | 24.31 | 23.62 | 23.80 | 4,844,867 | -0.10(-0.42%) |
Mar 05, 2024 | 23.91 | 24.19 | 23.68 | 23.90 | 4,641,119 | -0.20(-0.83%) |
Mar 04, 2024 | 24.29 | 24.62 | 24.06 | 24.10 | 4,496,928 | -0.04(-0.17%) |
Mar 01, 2024 | 24.02 | 24.25 | 23.77 | 24.14 | 4,376,664 | +0.19(+0.79%) |
Feb 29, 2024 | 24.01 | 24.14 | 23.56 | 23.95 | 7,716,454 | +0.10(+0.42%) |
Feb 28, 2024 | 23.86 | 24.38 | 23.79 | 23.85 | 4,123,831 | -0.13(-0.54%) |
Feb 27, 2024 | 23.58 | 24.14 | 23.56 | 23.98 | 5,250,367 | +0.48(+2.04%) |
Feb 26, 2024 | 24.00 | 24.13 | 23.48 | 23.50 | 6,079,244 | -0.50(-2.08%) |
Feb 23, 2024 | 23.49 | 24.09 | 23.42 | 24.00 | 4,455,780 | +0.74(+3.18%) |
Feb 22, 2024 | 24.28 | 24.46 | 23.23 | 23.26 | 7,373,678 | -0.60(-2.51%) |
Feb 21, 2024 | 23.79 | 24.46 | 23.71 | 23.86 | 6,415,993 | -0.37(-1.53%) |
Feb 20, 2024 | 24.88 | 25.14 | 23.89 | 24.23 | 11,236,386 | -0.85(-3.39%) |
Feb 16, 2024 | 27.98 | 27.98 | 24.62 | 25.08 | 21,158,474 | -7.46(-22.93%) |
Feb 15, 2024 | 32.40 | 32.69 | 32.36 | 32.54 | 4,966,663 | +0.13(+0.40%) |
Feb 14, 2024 | 32.39 | 33.25 | 32.09 | 32.41 | 2,985,400 | +0.39(+1.22%) |
Feb 13, 2024 | 31.68 | 32.48 | 31.26 | 32.02 | 3,899,707 | -0.42(-1.29%) |
Feb 12, 2024 | 33.15 | 33.27 | 32.42 | 32.44 | 2,607,559 | -0.72(-2.17%) |
Feb 09, 2024 | 32.91 | 33.43 | 32.91 | 33.16 | 3,497,829 | +0.38(+1.16%) |
Feb 08, 2024 | 33.10 | 33.28 | 32.77 | 32.78 | 2,577,600 | -0.11(-0.33%) |
Feb 07, 2024 | 32.91 | 33.30 | 32.67 | 32.89 | 3,188,424 | +0.19(+0.58%) |
Feb 06, 2024 | 32.76 | 33.27 | 32.30 | 32.70 | 2,977,321 | +0.21(+0.65%) |
Feb 05, 2024 | 32.50 | 32.64 | 32.19 | 32.49 | 1,561,728 | +0.02(+0.06%) |
Feb 02, 2024 | 32.12 | 32.84 | 32.12 | 32.47 | 2,614,810 | +0.20(+0.62%) |
Feb 01, 2024 | 31.86 | 32.41 | 31.82 | 32.27 | 2,855,409 | +0.59(+1.86%) |
Jan 31, 2024 | 32.35 | 32.35 | 31.52 | 31.68 | 2,807,666 | -0.86(-2.64%) |
Jan 30, 2024 | 32.51 | 32.66 | 32.35 | 32.54 | 2,683,539 | +0.09(+0.28%) |
Jan 29, 2024 | 32.15 | 32.53 | 32.00 | 32.45 | 2,102,282 | +0.35(+1.09%) |
Jan 26, 2024 | 32.27 | 32.43 | 32.02 | 32.10 | 1,667,253 | -0.28(-0.86%) |
Jan 25, 2024 | 32.64 | 32.95 | 32.25 | 32.38 | 2,435,145 | -0.02(-0.06%) |
Jan 24, 2024 | 32.50 | 32.80 | 32.30 | 32.40 | 2,322,195 | +0.08(+0.25%) |
Jan 23, 2024 | 32.66 | 32.83 | 32.16 | 32.32 | 2,573,749 | -0.40(-1.22%) |
Jan 22, 2024 | 32.45 | 32.88 | 32.45 | 32.72 | 5,445,848 | +0.55(+1.71%) |
Jan 19, 2024 | 31.86 | 32.18 | 31.72 | 32.17 | 2,552,725 | +0.53(+1.68%) |
Jan 18, 2024 | 31.15 | 31.76 | 31.15 | 31.64 | 2,266,825 | +0.61(+1.97%) |
Jan 17, 2024 | 31.12 | 31.42 | 30.82 | 31.03 | 3,385,457 | -0.30(-0.96%) |
Jan 16, 2024 | 31.16 | 31.69 | 30.98 | 31.33 | 3,316,874 | -0.24(-0.76%) |
Jan 12, 2024 | 31.27 | 31.66 | 31.05 | 31.57 | 3,412,620 | +0.51(+1.64%) |
Jan 11, 2024 | 30.22 | 31.08 | 30.07 | 31.06 | 4,350,032 | +0.85(+2.81%) |
Jan 10, 2024 | 29.06 | 30.27 | 29.06 | 30.21 | 1,820,115 | +0.54(+1.82%) |
Jan 09, 2024 | 29.53 | 29.81 | 29.36 | 29.67 | 3,025,873 | -0.16(-0.54%) |
Jan 08, 2024 | 29.20 | 29.84 | 29.13 | 29.83 | 2,107,497 | +0.67(+2.30%) |
Jan 05, 2024 | 28.63 | 29.37 | 28.63 | 29.16 | 2,755,397 | +0.56(+1.96%) |
Jan 04, 2024 | 28.95 | 29.22 | 28.52 | 28.60 | 3,104,196 | -0.41(-1.41%) |
Jan 03, 2024 | 28.47 | 29.06 | 28.37 | 29.01 | 3,188,429 | +0.21(+0.73%) |
Jan 02, 2024 | 29.21 | 29.31 | 28.68 | 28.80 | 2,175,041 | -0.68(-2.31%) |
Dec 29, 2023 | 29.70 | 29.86 | 29.43 | 29.48 | 1,853,023 | -0.24(-0.81%) |
Dec 28, 2023 | 30.05 | 30.10 | 29.67 | 29.72 | 2,010,687 | -0.34(-1.13%) |
Dec 27, 2023 | 30.15 | 30.41 | 30.05 | 30.06 | 1,853,573 | -0.38(-1.25%) |
Dec 26, 2023 | 30.25 | 30.44 | 30.14 | 30.44 | 1,200,113 | +0.29(+0.96%) |
Dec 22, 2023 | 30.05 | 30.23 | 30.01 | 30.15 | 1,140,919 | +0.16(+0.53%) |
Dec 21, 2023 | 30.02 | 30.13 | 29.67 | 29.99 | 2,096,097 | +0.20(+0.67%) |
Dec 20, 2023 | 29.97 | 30.50 | 29.77 | 29.79 | 2,392,568 | -0.32(-1.06%) |
Dec 19, 2023 | 30.00 | 30.30 | 29.70 | 30.11 | 2,748,766 | +0.17(+0.57%) |
Dec 18, 2023 | 29.75 | 30.05 | 29.50 | 29.94 | 2,735,224 | +0.32(+1.08%) |
Dec 15, 2023 | 29.03 | 29.70 | 28.87 | 29.62 | 5,655,839 | +0.68(+2.35%) |
Dec 14, 2023 | 29.00 | 29.39 | 28.30 | 28.94 | 4,306,609 | -0.05(-0.17%) |
Dec 13, 2023 | 28.85 | 29.07 | 28.47 | 28.99 | 3,043,780 | +0.27(+0.94%) |
Dec 12, 2023 | 27.90 | 28.72 | 27.86 | 28.72 | 2,621,412 | +0.78(+2.79%) |
Dec 11, 2023 | 27.53 | 27.97 | 27.51 | 27.94 | 3,503,883 | +0.35(+1.27%) |
Dec 08, 2023 | 27.62 | 27.89 | 27.42 | 27.59 | 2,916,882 | -0.11(-0.40%) |
Dec 07, 2023 | 27.56 | 27.80 | 27.41 | 27.70 | 2,198,010 | +0.11(+0.40%) |
Dec 06, 2023 | 28.39 | 28.42 | 27.59 | 27.59 | 3,189,233 | -0.74(-2.61%) |
Dec 05, 2023 | 28.19 | 28.48 | 28.05 | 28.33 | 2,264,398 | +0.02(+0.07%) |
Dec 04, 2023 | 28.61 | 28.74 | 28.17 | 28.31 | 2,589,235 | -0.47(-1.63%) |
Dec 01, 2023 | 28.22 | 28.80 | 27.96 | 28.78 | 3,094,050 | +0.60(+2.13%) |
Nov 30, 2023 | 28.10 | 28.43 | 27.82 | 28.18 | 8,075,428 | +0.10(+0.36%) |
Nov 29, 2023 | 28.29 | 28.67 | 28.07 | 28.08 | 2,634,853 | -0.04(-0.14%) |
Nov 28, 2023 | 28.33 | 28.43 | 28.05 | 28.12 | 2,504,045 | -0.23(-0.81%) |
Nov 27, 2023 | 28.40 | 28.70 | 28.25 | 28.35 | 2,811,155 | -0.18(-0.63%) |
Nov 24, 2023 | 28.15 | 28.62 | 28.15 | 28.53 | 1,319,118 | +0.38(+1.35%) |
Nov 22, 2023 | 28.10 | 28.43 | 27.99 | 28.15 | 2,480,914 | +0.22(+0.79%) |
Nov 21, 2023 | 27.70 | 28.24 | 27.66 | 27.93 | 3,095,692 | +0.23(+0.83%) |
Nov 20, 2023 | 27.12 | 27.79 | 27.05 | 27.70 | 3,121,196 | +0.56(+2.06%) |
Nov 17, 2023 | 26.54 | 27.14 | 26.39 | 27.14 | 3,418,208 | +0.68(+2.57%) |
Nov 16, 2023 | 27.00 | 27.18 | 26.25 | 26.46 | 5,021,761 | -1.08(-3.92%) |
Nov 15, 2023 | 27.50 | 27.84 | 27.44 | 27.54 | 3,328,662 | +0.14(+0.51%) |
Nov 14, 2023 | 27.45 | 27.54 | 27.04 | 27.40 | 2,849,879 | +0.37(+1.37%) |
Nov 13, 2023 | 26.49 | 27.18 | 26.34 | 27.03 | 3,662,592 | +0.42(+1.58%) |
Nov 10, 2023 | 26.14 | 26.61 | 25.90 | 26.61 | 3,453,064 | +0.36(+1.37%) |
Nov 09, 2023 | 26.23 | 26.67 | 25.99 | 26.25 | 3,449,930 | +0.12(+0.46%) |
Nov 08, 2023 | 25.89 | 26.38 | 25.79 | 26.13 | 3,433,323 | +0.24(+0.93%) |
Nov 07, 2023 | 25.87 | 26.50 | 25.83 | 25.89 | 4,147,131 | +0.12(+0.47%) |
Nov 06, 2023 | 25.98 | 26.04 | 25.32 | 25.77 | 2,893,802 | -0.23(-0.88%) |
Nov 03, 2023 | 25.38 | 26.04 | 24.28 | 26.00 | 7,310,499 | -0.43(-1.63%) |
Nov 02, 2023 | 26.50 | 26.68 | 26.19 | 26.43 | 3,489,861 | +0.27(+1.03%) |
Nov 01, 2023 | 26.37 | 26.52 | 25.90 | 26.16 | 2,548,508 | -0.14(-0.53%) |
Oct 31, 2023 | 26.14 | 26.52 | 26.03 | 26.30 | 2,799,519 | +0.19(+0.73%) |
Oct 30, 2023 | 26.09 | 26.23 | 25.91 | 26.11 | 2,295,701 | +0.17(+0.66%) |
Oct 27, 2023 | 26.49 | 26.64 | 25.78 | 25.94 | 2,076,177 | -0.43(-1.63%) |
Oct 26, 2023 | 26.35 | 26.73 | 26.16 | 26.37 | 2,447,565 | +0.06(+0.23%) |
Oct 25, 2023 | 27.19 | 27.28 | 26.27 | 26.31 | 2,033,340 | -1.00(-3.66%) |
Oct 24, 2023 | 26.75 | 27.34 | 26.75 | 27.31 | 2,175,619 | +0.78(+2.94%) |
Oct 23, 2023 | 26.59 | 26.83 | 26.38 | 26.53 | 2,070,433 | -0.16(-0.60%) |
Oct 20, 2023 | 27.24 | 27.37 | 26.62 | 26.69 | 2,465,920 | -0.63(-2.31%) |
Oct 19, 2023 | 27.66 | 27.90 | 27.30 | 27.32 | 1,832,229 | -0.30(-1.09%) |
Oct 18, 2023 | 27.62 | 28.09 | 27.60 | 27.62 | 3,077,728 | -0.10(-0.36%) |
Oct 17, 2023 | 27.51 | 27.77 | 27.02 | 27.72 | 2,891,213 | -0.06(-0.22%) |
Oct 16, 2023 | 27.77 | 28.27 | 27.75 | 27.78 | 2,418,689 | +0.14(+0.51%) |
Oct 13, 2023 | 27.98 | 28.06 | 27.43 | 27.64 | 1,964,284 | -0.37(-1.32%) |
Oct 12, 2023 | 28.29 | 28.29 | 27.89 | 28.01 | 2,163,591 | -0.21(-0.74%) |
Oct 11, 2023 | 28.01 | 28.32 | 27.91 | 28.22 | 2,593,369 | +0.29(+1.04%) |
Oct 10, 2023 | 27.92 | 28.28 | 27.85 | 27.93 | 3,037,885 | +0.02(+0.07%) |
Oct 09, 2023 | 27.50 | 27.91 | 27.46 | 27.91 | 1,708,673 | +0.28(+1.01%) |
Oct 06, 2023 | 26.73 | 27.73 | 26.73 | 27.63 | 1,565,739 | +0.72(+2.68%) |
Oct 05, 2023 | 26.96 | 27.13 | 26.68 | 26.91 | 2,326,324 | -0.13(-0.48%) |
Oct 04, 2023 | 26.83 | 27.18 | 26.80 | 27.04 | 2,109,503 | +0.25(+0.93%) |
Oct 03, 2023 | 27.20 | 27.49 | 26.76 | 26.79 | 1,910,753 | -0.51(-1.87%) |
Oct 02, 2023 | 27.22 | 27.41 | 27.12 | 27.30 | 1,475,341 | +0.07(+0.26%) |
Sep 29, 2023 | 27.48 | 27.61 | 27.20 | 27.23 | 1,780,471 | +0.00(+0.00%) |
Sep 28, 2023 | 27.03 | 27.39 | 26.80 | 27.23 | 1,601,334 | +0.11(+0.41%) |
Sep 27, 2023 | 27.00 | 27.39 | 26.99 | 27.12 | 2,710,295 | +0.22(+0.82%) |
Sep 26, 2023 | 27.14 | 27.23 | 26.77 | 26.90 | 1,703,022 | -0.34(-1.25%) |
Sep 25, 2023 | 26.89 | 27.31 | 27.17 | 27.24 | 1,656,686 | +0.35(+1.30%) |
Sep 22, 2023 | 26.75 | 27.09 | 26.72 | 26.89 | 2,144,146 | +0.23(+0.86%) |
Sep 21, 2023 | 26.51 | 26.91 | 26.40 | 26.66 | 2,073,793 | -0.02(-0.07%) |
Sep 20, 2023 | 26.54 | 27.14 | 26.50 | 26.68 | 1,552,392 | +0.17(+0.64%) |
Sep 19, 2023 | 26.51 | 26.85 | 26.40 | 26.51 | 2,687,181 | -0.06(-0.23%) |
Sep 18, 2023 | 26.37 | 26.75 | 26.30 | 26.57 | 2,916,883 | -0.38(-1.41%) |
Sep 15, 2023 | 27.46 | 27.55 | 26.77 | 26.95 | 6,586,165 | -0.63(-2.28%) |
Sep 14, 2023 | 27.67 | 27.87 | 27.40 | 27.58 | 2,074,145 | -0.03(-0.11%) |
Sep 13, 2023 | 27.58 | 27.66 | 27.31 | 27.61 | 2,173,615 | +0.05(+0.18%) |
Sep 12, 2023 | 27.67 | 27.90 | 27.45 | 27.56 | 1,975,327 | -0.40(-1.43%) |
Sep 11, 2023 | 28.00 | 28.48 | 27.80 | 27.96 | 3,485,320 | +0.08(+0.29%) |
Sep 08, 2023 | 27.90 | 27.98 | 27.66 | 27.88 | 1,954,371 | -0.02(-0.07%) |
Sep 07, 2023 | 27.45 | 28.07 | 27.38 | 27.90 | 4,360,784 | +0.33(+1.20%) |
Sep 06, 2023 | 27.51 | 27.72 | 27.41 | 27.57 | 2,250,254 | -0.05(-0.18%) |
Sep 05, 2023 | 27.62 | 27.90 | 27.44 | 27.62 | 2,376,253 | -0.24(-0.86%) |
Sep 01, 2023 | 28.07 | 28.23 | 27.67 | 27.86 | 2,056,975 | +0.07(+0.25%) |
Aug 31, 2023 | 27.68 | 28.00 | 27.68 | 27.79 | 3,680,434 | +0.22(+0.80%) |
Aug 30, 2023 | 27.79 | 28.02 | 27.51 | 27.57 | 1,858,115 | -0.32(-1.15%) |
Aug 29, 2023 | 27.65 | 27.95 | 27.61 | 27.89 | 2,027,682 | +0.24(+0.87%) |
Aug 28, 2023 | 27.36 | 27.73 | 27.36 | 27.65 | 1,712,015 | +0.36(+1.32%) |
Aug 25, 2023 | 27.05 | 27.42 | 26.87 | 27.29 | 1,814,618 | +0.36(+1.34%) |
Aug 24, 2023 | 27.33 | 27.54 | 26.89 | 26.93 | 3,937,404 | -0.31(-1.14%) |
Aug 23, 2023 | 27.26 | 27.43 | 27.03 | 27.24 | 1,653,534 | +0.16(+0.59%) |
Aug 22, 2023 | 27.08 | 27.30 | 26.92 | 27.08 | 2,083,773 | +0.17(+0.63%) |
Aug 21, 2023 | 26.80 | 27.04 | 26.73 | 26.91 | 2,011,144 | +0.17(+0.64%) |
Aug 18, 2023 | 26.33 | 26.90 | 26.06 | 26.74 | 2,880,552 | +0.08(+0.30%) |
Aug 17, 2023 | 27.01 | 27.02 | 26.65 | 26.66 | 3,791,791 | -0.38(-1.41%) |
Aug 16, 2023 | 27.61 | 27.79 | 27.02 | 27.04 | 4,507,800 | -0.82(-2.94%) |
Aug 15, 2023 | 28.13 | 28.57 | 27.83 | 27.86 | 3,279,739 | -0.49(-1.73%) |
Aug 14, 2023 | 27.74 | 28.41 | 27.68 | 28.35 | 3,153,956 | +0.53(+1.91%) |
Aug 11, 2023 | 27.65 | 27.98 | 27.62 | 27.82 | 3,112,896 | +0.17(+0.61%) |
Aug 10, 2023 | 27.82 | 28.06 | 27.41 | 27.65 | 2,977,388 | +0.04(+0.14%) |
Aug 09, 2023 | 27.89 | 28.02 | 27.38 | 27.61 | 2,989,228 | -0.19(-0.68%) |
Aug 08, 2023 | 27.94 | 28.17 | 27.46 | 27.80 | 5,030,816 | -0.44(-1.56%) |
Aug 07, 2023 | 27.83 | 28.48 | 27.63 | 28.24 | 5,075,577 | +0.75(+2.73%) |
Aug 04, 2023 | 26.84 | 27.97 | 26.10 | 27.49 | 6,698,041 | +1.54(+5.93%) |
Aug 03, 2023 | 25.75 | 26.15 | 25.63 | 25.95 | 5,045,364 | +0.08(+0.31%) |
Aug 02, 2023 | 26.42 | 26.46 | 25.81 | 25.87 | 3,874,804 | -0.88(-3.29%) |
Aug 01, 2023 | 26.84 | 27.01 | 26.62 | 26.75 | 3,541,182 | -0.20(-0.74%) |
Jul 31, 2023 | 26.66 | 26.97 | 26.65 | 26.95 | 3,310,431 | +0.32(+1.20%) |
Jul 28, 2023 | 26.92 | 27.11 | 26.60 | 26.63 | 2,966,577 | -0.08(-0.30%) |
Jul 27, 2023 | 27.05 | 27.23 | 26.62 | 26.71 | 2,868,927 | -0.01(-0.04%) |
Jul 26, 2023 | 26.55 | 26.86 | 26.37 | 26.72 | 5,912,332 | -0.03(-0.11%) |
Jul 25, 2023 | 26.79 | 27.02 | 26.63 | 26.75 | 3,120,865 | -0.05(-0.19%) |
Jul 24, 2023 | 26.99 | 27.10 | 26.75 | 26.80 | 3,015,198 | -0.19(-0.70%) |
Jul 21, 2023 | 27.57 | 27.59 | 26.95 | 26.99 | 3,327,022 | -0.52(-1.89%) |
Jul 20, 2023 | 27.90 | 27.99 | 27.43 | 27.51 | 3,737,958 | -0.59(-2.10%) |
Jul 19, 2023 | 28.15 | 28.68 | 27.93 | 28.10 | 6,716,467 | +0.07(+0.25%) |
Jul 18, 2023 | 27.82 | 28.11 | 27.74 | 28.03 | 4,234,313 | +0.22(+0.79%) |
Jul 17, 2023 | 27.25 | 27.86 | 27.18 | 27.81 | 3,620,038 | +0.52(+1.91%) |
Jul 14, 2023 | 27.73 | 27.81 | 27.21 | 27.29 | 4,023,228 | -0.49(-1.76%) |
Jul 13, 2023 | 27.66 | 27.98 | 27.56 | 27.78 | 4,375,647 | +0.23(+0.83%) |
Jul 12, 2023 | 27.70 | 27.82 | 27.44 | 27.55 | 3,079,117 | +0.05(+0.18%) |
Jul 11, 2023 | 27.49 | 27.77 | 27.24 | 27.50 | 3,353,528 | +0.14(+0.51%) |
Jul 10, 2023 | 26.92 | 27.44 | 26.92 | 27.36 | 2,709,736 | +0.39(+1.45%) |
Jul 07, 2023 | 26.70 | 27.23 | 26.66 | 26.97 | 3,608,648 | +0.24(+0.90%) |
Jul 06, 2023 | 26.35 | 26.76 | 26.08 | 26.73 | 3,636,686 | +0.14(+0.53%) |
Jul 05, 2023 | 26.40 | 26.64 | 26.28 | 26.59 | 4,718,833 | -0.04(-0.15%) |
Jul 03, 2023 | 26.64 | 26.73 | 26.53 | 26.63 | 1,332,051 | -0.04(-0.15%) |
Jun 30, 2023 | 26.80 | 26.87 | 26.59 | 26.67 | 3,775,106 | -0.05(-0.19%) |
Jun 29, 2023 | 26.72 | 26.78 | 26.41 | 26.72 | 2,250,088 | +0.00(+0.00%) |
Jun 28, 2023 | 26.13 | 26.73 | 26.06 | 26.72 | 3,537,903 | +0.58(+2.22%) |
Jun 27, 2023 | 25.89 | 26.22 | 25.66 | 26.14 | 3,158,477 | +0.31(+1.20%) |
Jun 26, 2023 | 26.45 | 26.45 | 25.80 | 25.83 | 4,039,725 | -0.50(-1.90%) |
Jun 23, 2023 | 26.19 | 26.59 | 26.06 | 26.33 | 5,381,749 | -0.10(-0.38%) |
Jun 22, 2023 | 25.72 | 26.49 | 25.62 | 26.43 | 7,098,992 | +0.68(+2.64%) |
Jun 21, 2023 | 25.94 | 26.29 | 25.62 | 25.75 | 5,366,652 | -0.20(-0.77%) |
Jun 20, 2023 | 25.64 | 26.14 | 25.64 | 25.95 | 5,663,058 | -0.02(-0.08%) |
Jun 16, 2023 | 26.00 | 26.15 | 25.58 | 25.97 | 47,223,340 | +0.15(+0.58%) |
Jun 15, 2023 | 24.98 | 25.93 | 24.82 | 25.82 | 5,502,639 | +0.72(+2.87%) |
Jun 14, 2023 | 24.77 | 25.16 | 24.70 | 25.10 | 5,131,651 | +0.22(+0.88%) |
Jun 13, 2023 | 24.60 | 24.89 | 24.46 | 24.88 | 4,674,779 | +0.28(+1.14%) |
Jun 12, 2023 | 24.00 | 24.61 | 23.92 | 24.60 | 4,806,899 | +0.60(+2.50%) |
Jun 09, 2023 | 23.67 | 24.35 | 23.67 | 24.00 | 4,154,488 | +0.37(+1.57%) |
Jun 08, 2023 | 23.38 | 23.67 | 23.36 | 23.63 | 2,962,415 | +0.23(+0.98%) |
Jun 07, 2023 | 23.85 | 24.11 | 23.32 | 23.40 | 4,031,132 | -0.44(-1.85%) |
Jun 06, 2023 | 23.87 | 23.96 | 23.55 | 23.84 | 4,043,172 | -0.09(-0.38%) |
Jun 05, 2023 | 23.83 | 24.11 | 23.62 | 23.93 | 5,241,635 | +0.25(+1.06%) |
Jun 02, 2023 | 23.32 | 23.72 | 23.18 | 23.68 | 3,122,787 | +0.49(+2.11%) |