Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 20.72 | 20.74 | 20.38 | 20.47 | 31,070,860 | -0.13(-0.63%) |
May 16, 2024 | 20.65 | 20.95 | 20.52 | 20.60 | 72,520,416 | +0.06(+0.29%) |
May 15, 2024 | 20.20 | 20.75 | 20.12 | 20.54 | 97,656,768 | -0.09(-0.44%) |
May 14, 2024 | 20.50 | 20.95 | 20.39 | 20.63 | 21,286,034 | +0.27(+1.33%) |
May 13, 2024 | 20.30 | 20.79 | 20.17 | 20.36 | 20,853,044 | -0.18(-0.88%) |
May 10, 2024 | 20.59 | 20.61 | 20.33 | 20.54 | 15,019,490 | +0.00(+0.00%) |
May 09, 2024 | 20.51 | 20.61 | 20.36 | 20.54 | 14,394,552 | +0.09(+0.44%) |
May 08, 2024 | 20.08 | 20.68 | 19.99 | 20.45 | 24,428,776 | +0.37(+1.84%) |
May 07, 2024 | 19.45 | 20.23 | 19.45 | 20.08 | 30,039,620 | +1.20(+6.36%) |
May 06, 2024 | 19.12 | 19.18 | 18.74 | 18.88 | 26,830,580 | -0.12(-0.62%) |
May 03, 2024 | 18.89 | 19.15 | 18.88 | 19.00 | 16,109,925 | +0.08(+0.42%) |
May 02, 2024 | 18.74 | 19.06 | 18.74 | 18.92 | 22,965,438 | +0.27(+1.43%) |
May 01, 2024 | 18.69 | 18.81 | 18.44 | 18.65 | 12,906,349 | +0.03(+0.16%) |
Apr 30, 2024 | 18.71 | 18.86 | 18.54 | 18.62 | 27,157,364 | -0.24(-1.26%) |
Apr 29, 2024 | 18.65 | 18.88 | 18.58 | 18.86 | 13,381,044 | +0.20(+1.06%) |
Apr 26, 2024 | 18.80 | 18.88 | 18.64 | 18.66 | 15,618,411 | -0.16(-0.84%) |
Apr 25, 2024 | 19.02 | 19.09 | 18.79 | 18.82 | 14,397,358 | -0.11(-0.58%) |
Apr 24, 2024 | 19.07 | 19.15 | 18.90 | 18.93 | 22,954,246 | -0.24(-1.24%) |
Apr 23, 2024 | 19.39 | 19.51 | 19.06 | 19.17 | 19,974,020 | -0.21(-1.07%) |
Apr 22, 2024 | 19.37 | 19.50 | 18.98 | 19.37 | 17,650,088 | +0.00(+0.00%) |
Apr 19, 2024 | 19.29 | 19.48 | 19.18 | 19.37 | 9,606,976 | +0.00(+0.00%) |
Apr 18, 2024 | 19.17 | 19.40 | 19.06 | 19.37 | 11,334,571 | +0.31(+1.61%) |
Apr 17, 2024 | 19.13 | 19.15 | 18.85 | 19.07 | 10,129,064 | +0.16(+0.84%) |
Apr 16, 2024 | 18.88 | 18.97 | 18.65 | 18.91 | 20,521,688 | -0.02(-0.10%) |
Apr 15, 2024 | 19.10 | 19.15 | 18.81 | 18.93 | 13,565,557 | +0.00(+0.00%) |
Apr 12, 2024 | 19.24 | 19.34 | 18.91 | 18.93 | 9,514,622 | -0.32(-1.65%) |
Apr 11, 2024 | 19.75 | 19.77 | 19.15 | 19.25 | 25,679,222 | -0.78(-3.90%) |
Apr 10, 2024 | 19.93 | 20.08 | 19.80 | 20.03 | 11,933,078 | -0.11(-0.54%) |
Apr 09, 2024 | 19.88 | 20.24 | 19.78 | 20.14 | 10,213,883 | +0.29(+1.45%) |
Apr 08, 2024 | 20.04 | 20.05 | 19.84 | 19.85 | 9,360,992 | -0.19(-0.94%) |
Apr 05, 2024 | 19.91 | 20.10 | 19.84 | 20.04 | 11,432,945 | +0.08(+0.40%) |
Apr 04, 2024 | 20.30 | 20.36 | 19.94 | 19.96 | 12,312,551 | -0.17(-0.84%) |
Apr 03, 2024 | 20.53 | 20.56 | 20.02 | 20.13 | 15,234,860 | -0.48(-2.31%) |
Apr 02, 2024 | 21.03 | 21.08 | 20.58 | 20.60 | 15,659,123 | -0.41(-1.93%) |
Apr 01, 2024 | 21.22 | 21.25 | 20.89 | 21.01 | 10,571,777 | -0.23(-1.07%) |
Mar 28, 2024 | 21.35 | 21.35 | 21.25 | 21.24 | 14,558,047 | +0.01(+0.05%) |
Mar 27, 2024 | 20.79 | 21.24 | 20.76 | 21.23 | 13,427,356 | +0.51(+2.48%) |
Mar 26, 2024 | 20.50 | 20.80 | 20.42 | 20.71 | 14,637,739 | +0.28(+1.36%) |
Mar 25, 2024 | 20.49 | 20.69 | 20.35 | 20.43 | 12,051,020 | +0.05(+0.24%) |
Mar 22, 2024 | 20.56 | 20.65 | 20.32 | 20.38 | 10,519,191 | -0.11(-0.53%) |
Mar 21, 2024 | 20.21 | 20.70 | 20.21 | 20.49 | 18,517,688 | +0.30(+1.47%) |
Mar 20, 2024 | 19.95 | 20.20 | 19.86 | 20.20 | 13,312,949 | +0.21(+1.04%) |
Mar 19, 2024 | 20.13 | 20.19 | 19.89 | 19.99 | 18,410,344 | +0.00(+0.00%) |
Mar 18, 2024 | 19.90 | 20.17 | 19.76 | 19.99 | 19,107,846 | -0.14(-0.69%) |
Mar 15, 2024 | 19.59 | 20.20 | 19.59 | 20.13 | 69,288,584 | +0.27(+1.35%) |
Mar 14, 2024 | 20.05 | 20.16 | 19.71 | 19.86 | 18,689,956 | -0.34(-1.67%) |
Mar 13, 2024 | 19.99 | 20.33 | 19.99 | 20.20 | 23,968,684 | +0.27(+1.34%) |
Mar 12, 2024 | 19.98 | 20.18 | 19.91 | 19.93 | 12,285,534 | -0.01(-0.05%) |
Mar 11, 2024 | 19.85 | 20.13 | 19.81 | 19.94 | 12,234,305 | +0.13(+0.65%) |
Mar 08, 2024 | 19.48 | 19.92 | 19.46 | 19.81 | 12,059,076 | +0.22(+1.11%) |
Mar 07, 2024 | 19.48 | 20.02 | 19.46 | 19.59 | 22,749,392 | +0.22(+1.12%) |
Mar 06, 2024 | 18.80 | 19.55 | 18.79 | 19.37 | 17,632,730 | +0.56(+3.00%) |
Mar 05, 2024 | 18.71 | 19.00 | 18.63 | 18.81 | 19,419,652 | +0.05(+0.26%) |
Mar 04, 2024 | 18.56 | 18.88 | 18.41 | 18.76 | 18,943,768 | +0.14(+0.74%) |
Mar 01, 2024 | 18.62 | 18.74 | 18.49 | 18.62 | 14,773,461 | -0.18(-0.95%) |
Feb 29, 2024 | 18.96 | 19.06 | 18.70 | 18.80 | 19,502,950 | -0.14(-0.73%) |
Feb 28, 2024 | 18.73 | 18.97 | 18.51 | 18.94 | 16,621,624 | +0.22(+1.16%) |
Feb 27, 2024 | 18.71 | 18.77 | 18.52 | 18.72 | 16,121,935 | -0.02(-0.11%) |
Feb 26, 2024 | 18.94 | 18.94 | 18.64 | 18.74 | 17,604,240 | -0.24(-1.25%) |
Feb 23, 2024 | 18.95 | 19.12 | 18.85 | 18.98 | 13,920,564 | -0.01(-0.05%) |
Feb 22, 2024 | 19.06 | 19.12 | 18.75 | 18.99 | 11,479,399 | -0.11(-0.57%) |
Feb 21, 2024 | 18.90 | 19.13 | 18.70 | 19.10 | 12,794,845 | +0.24(+1.26%) |
Feb 20, 2024 | 18.79 | 18.93 | 18.65 | 18.86 | 15,984,599 | +0.01(+0.05%) |
Feb 16, 2024 | 18.81 | 18.90 | 18.72 | 18.85 | 16,561,174 | +0.00(+0.00%) |
Feb 15, 2024 | 18.91 | 19.06 | 18.80 | 18.85 | 18,843,636 | -0.04(-0.21%) |
Feb 14, 2024 | 19.02 | 19.16 | 18.81 | 18.89 | 16,020,602 | -0.16(-0.83%) |
Feb 13, 2024 | 19.20 | 19.38 | 18.89 | 19.05 | 16,862,520 | -0.14(-0.72%) |
Feb 12, 2024 | 19.07 | 19.24 | 18.91 | 19.19 | 18,123,898 | +0.25(+1.35%) |
Feb 09, 2024 | 18.80 | 19.21 | 18.69 | 18.93 | 25,106,626 | +0.00(+0.00%) |
Feb 08, 2024 | 19.44 | 19.63 | 18.90 | 18.93 | 45,176,748 | -1.17(-5.80%) |
Feb 07, 2024 | 20.31 | 20.31 | 19.99 | 20.10 | 26,719,828 | -0.08(-0.39%) |
Feb 06, 2024 | 20.02 | 20.32 | 19.98 | 20.18 | 13,545,909 | +0.12(+0.59%) |
Feb 05, 2024 | 20.32 | 20.32 | 19.84 | 20.06 | 12,908,067 | -0.34(-1.68%) |
Feb 02, 2024 | 20.29 | 20.49 | 20.21 | 20.40 | 12,945,417 | -0.06(-0.29%) |
Feb 01, 2024 | 20.35 | 20.57 | 20.12 | 20.46 | 11,639,820 | +0.13(+0.63%) |
Jan 31, 2024 | 20.52 | 20.53 | 20.30 | 20.33 | 13,503,517 | -0.11(-0.53%) |
Jan 30, 2024 | 20.52 | 20.55 | 20.29 | 20.44 | 10,816,189 | -0.17(-0.81%) |
Jan 29, 2024 | 20.41 | 20.68 | 20.39 | 20.61 | 11,044,468 | +0.20(+0.96%) |
Jan 26, 2024 | 20.46 | 20.56 | 20.36 | 20.41 | 14,418,161 | +0.09(+0.43%) |
Jan 25, 2024 | 20.18 | 20.36 | 20.02 | 20.32 | 12,878,700 | +0.31(+1.57%) |
Jan 24, 2024 | 20.44 | 20.54 | 19.99 | 20.01 | 12,604,539 | -0.47(-2.30%) |
Jan 23, 2024 | 20.17 | 20.55 | 20.14 | 20.48 | 16,374,674 | +0.46(+2.30%) |
Jan 22, 2024 | 20.10 | 20.26 | 19.86 | 20.02 | 20,462,436 | -0.26(-1.30%) |
Jan 19, 2024 | 20.52 | 20.52 | 20.11 | 20.28 | 16,174,715 | -0.23(-1.10%) |
Jan 18, 2024 | 20.46 | 20.58 | 20.30 | 20.51 | 9,346,672 | -0.04(-0.19%) |
Jan 17, 2024 | 20.63 | 20.81 | 20.49 | 20.55 | 14,793,036 | -0.24(-1.18%) |
Jan 16, 2024 | 20.99 | 21.05 | 20.65 | 20.79 | 13,234,861 | -0.27(-1.30%) |
Jan 12, 2024 | 21.55 | 21.59 | 21.00 | 21.07 | 17,343,480 | -0.41(-1.92%) |
Jan 11, 2024 | 21.24 | 21.49 | 21.02 | 21.48 | 16,956,280 | +0.16(+0.73%) |
Jan 10, 2024 | 21.35 | 21.45 | 21.11 | 21.32 | 18,302,654 | -0.08(-0.37%) |
Jan 09, 2024 | 21.08 | 21.41 | 21.08 | 21.40 | 18,486,174 | +0.22(+1.02%) |
Jan 08, 2024 | 20.81 | 21.20 | 20.81 | 21.18 | 14,621,671 | +0.27(+1.31%) |
Jan 05, 2024 | 20.57 | 20.97 | 20.51 | 20.91 | 25,376,468 | +0.44(+2.15%) |
Jan 04, 2024 | 20.85 | 20.94 | 20.46 | 20.47 | 17,080,072 | -0.36(-1.74%) |
Jan 03, 2024 | 20.98 | 21.16 | 20.75 | 20.83 | 19,289,588 | -0.29(-1.39%) |
Jan 02, 2024 | 21.01 | 21.41 | 20.98 | 21.13 | 35,955,784 | +0.04(+0.19%) |
Dec 29, 2023 | 20.97 | 21.12 | 20.89 | 21.09 | 9,555,938 | +0.06(+0.28%) |
Dec 28, 2023 | 21.08 | 21.20 | 20.95 | 21.03 | 8,318,290 | -0.08(-0.37%) |
Dec 27, 2023 | 20.83 | 21.11 | 20.82 | 21.11 | 11,082,316 | +0.25(+1.22%) |
Dec 26, 2023 | 20.81 | 20.95 | 20.70 | 20.85 | 8,298,689 | -0.07(-0.33%) |
Dec 22, 2023 | 20.81 | 20.98 | 20.77 | 20.92 | 9,779,045 | +0.14(+0.66%) |
Dec 21, 2023 | 20.62 | 20.80 | 20.49 | 20.78 | 14,955,298 | +0.26(+1.29%) |
Dec 20, 2023 | 20.95 | 21.23 | 20.46 | 20.52 | 25,480,924 | -0.51(-2.42%) |
Dec 19, 2023 | 21.79 | 21.85 | 20.80 | 21.03 | 51,951,392 | +0.45(+2.19%) |
Dec 18, 2023 | 20.67 | 20.70 | 20.45 | 20.58 | 17,164,702 | +0.02(+0.10%) |
Dec 15, 2023 | 20.44 | 20.63 | 20.35 | 20.56 | 38,980,928 | -0.07(-0.33%) |
Dec 14, 2023 | 20.70 | 20.82 | 20.40 | 20.63 | 19,708,066 | +0.02(+0.10%) |
Dec 13, 2023 | 20.41 | 20.61 | 20.09 | 20.61 | 19,800,196 | +0.28(+1.40%) |
Dec 12, 2023 | 20.23 | 20.48 | 19.95 | 20.32 | 18,127,070 | +0.16(+0.78%) |
Dec 11, 2023 | 20.08 | 20.29 | 19.88 | 20.17 | 18,475,582 | -0.02(-0.10%) |
Dec 08, 2023 | 20.45 | 20.57 | 20.18 | 20.19 | 25,051,646 | -0.20(-0.96%) |
Dec 07, 2023 | 19.19 | 20.95 | 19.10 | 20.38 | 61,330,196 | +1.39(+7.32%) |
Dec 06, 2023 | 19.80 | 19.83 | 18.82 | 18.99 | 38,242,936 | -0.76(-3.87%) |
Dec 05, 2023 | 20.17 | 20.22 | 19.75 | 19.75 | 19,602,502 | -0.44(-2.18%) |
Dec 04, 2023 | 20.20 | 20.42 | 20.08 | 20.20 | 22,990,020 | -0.07(-0.34%) |
Dec 01, 2023 | 19.89 | 20.36 | 19.89 | 20.26 | 18,172,864 | +0.24(+1.22%) |
Nov 30, 2023 | 19.80 | 20.04 | 19.63 | 20.02 | 48,296,908 | +0.35(+1.79%) |
Nov 29, 2023 | 19.81 | 19.94 | 19.65 | 19.67 | 13,740,314 | -0.08(-0.40%) |
Nov 28, 2023 | 19.74 | 19.83 | 19.67 | 19.75 | 19,557,092 | +0.00(+0.00%) |
Nov 27, 2023 | 19.77 | 19.85 | 19.60 | 19.75 | 33,530,080 | -0.09(-0.44%) |
Nov 24, 2023 | 19.71 | 20.07 | 19.71 | 19.83 | 12,929,835 | +0.21(+1.05%) |
Nov 22, 2023 | 19.59 | 19.89 | 19.56 | 19.63 | 21,772,528 | +0.14(+0.70%) |
Nov 21, 2023 | 19.33 | 19.63 | 19.31 | 19.49 | 18,034,100 | +0.15(+0.76%) |
Nov 20, 2023 | 19.30 | 19.47 | 19.06 | 19.34 | 18,632,344 | +0.07(+0.36%) |
Nov 17, 2023 | 19.16 | 19.40 | 19.08 | 19.27 | 13,110,838 | +0.07(+0.36%) |
Nov 16, 2023 | 19.16 | 19.24 | 19.07 | 19.21 | 12,931,168 | +0.01(+0.05%) |
Nov 15, 2023 | 19.19 | 19.36 | 19.09 | 19.20 | 16,363,087 | +0.19(+0.98%) |
Nov 14, 2023 | 18.84 | 19.20 | 18.73 | 19.01 | 16,332,428 | +0.30(+1.62%) |
Nov 13, 2023 | 18.76 | 18.80 | 18.60 | 18.71 | 14,583,697 | -0.05(-0.26%) |
Nov 10, 2023 | 18.85 | 18.92 | 18.70 | 18.76 | 14,779,900 | -0.07(-0.36%) |
Nov 09, 2023 | 18.88 | 18.90 | 18.65 | 18.82 | 10,642,490 | +0.06(+0.31%) |
Nov 08, 2023 | 19.16 | 19.30 | 18.72 | 18.77 | 13,836,928 | -0.43(-2.24%) |
Nov 07, 2023 | 18.82 | 19.21 | 18.79 | 19.20 | 12,428,146 | +0.44(+2.35%) |
Nov 06, 2023 | 18.86 | 18.94 | 18.65 | 18.76 | 13,661,499 | -0.02(-0.10%) |
Nov 03, 2023 | 18.89 | 19.10 | 18.71 | 18.78 | 17,408,864 | +0.14(+0.73%) |
Nov 02, 2023 | 18.42 | 18.65 | 18.20 | 18.64 | 15,928,125 | +0.34(+1.85%) |
Nov 01, 2023 | 18.01 | 18.32 | 17.84 | 18.30 | 20,858,656 | +0.27(+1.51%) |
Oct 31, 2023 | 18.23 | 18.30 | 17.93 | 18.03 | 84,206,968 | -0.04(-0.21%) |
Oct 30, 2023 | 17.78 | 18.30 | 17.27 | 18.07 | 40,646,936 | +0.42(+2.36%) |
Oct 27, 2023 | 18.03 | 18.14 | 17.53 | 17.65 | 44,584,648 | -0.47(-2.57%) |
Oct 26, 2023 | 18.27 | 18.54 | 17.93 | 18.12 | 62,431,036 | -1.01(-5.27%) |
Oct 25, 2023 | 19.39 | 19.50 | 19.11 | 19.12 | 25,493,772 | -0.24(-1.25%) |
Oct 24, 2023 | 19.08 | 19.39 | 19.05 | 19.37 | 22,336,858 | +0.29(+1.52%) |
Oct 23, 2023 | 18.92 | 19.20 | 18.83 | 19.08 | 20,340,694 | -0.06(-0.30%) |
Oct 20, 2023 | 19.26 | 19.41 | 19.11 | 19.13 | 24,819,830 | -0.10(-0.50%) |
Oct 19, 2023 | 19.43 | 19.59 | 19.21 | 19.23 | 19,427,996 | -0.21(-1.10%) |
Oct 18, 2023 | 19.18 | 19.46 | 19.09 | 19.44 | 18,873,888 | +0.27(+1.42%) |
Oct 17, 2023 | 18.70 | 19.29 | 18.43 | 19.17 | 19,344,322 | +0.23(+1.23%) |
Oct 16, 2023 | 18.78 | 19.11 | 18.51 | 18.94 | 15,755,792 | +0.16(+0.88%) |
Oct 13, 2023 | 18.78 | 18.89 | 18.66 | 18.78 | 17,012,310 | +0.05(+0.26%) |
Oct 12, 2023 | 19.00 | 19.11 | 18.64 | 18.73 | 14,919,603 | -0.24(-1.28%) |
Oct 11, 2023 | 19.22 | 19.27 | 18.77 | 18.97 | 21,061,458 | -0.12(-0.61%) |
Oct 10, 2023 | 19.31 | 19.46 | 19.03 | 19.09 | 14,378,874 | -0.17(-0.91%) |
Oct 09, 2023 | 19.26 | 19.51 | 19.07 | 19.26 | 16,540,221 | -0.19(-1.00%) |
Oct 06, 2023 | 19.07 | 19.64 | 18.79 | 19.45 | 25,885,180 | +0.30(+1.57%) |
Oct 05, 2023 | 19.20 | 19.29 | 18.98 | 19.15 | 18,585,480 | +0.03(+0.15%) |
Oct 04, 2023 | 19.31 | 19.38 | 18.95 | 19.12 | 20,231,670 | -0.25(-1.30%) |
Oct 03, 2023 | 19.76 | 19.96 | 19.30 | 19.38 | 26,051,636 | -0.32(-1.62%) |
Oct 02, 2023 | 19.62 | 19.85 | 19.52 | 19.70 | 26,097,884 | +0.23(+1.20%) |
Sep 29, 2023 | 19.65 | 19.70 | 19.41 | 19.46 | 28,861,818 | -0.03(-0.15%) |
Sep 28, 2023 | 19.50 | 19.66 | 19.34 | 19.49 | 33,584,528 | -0.11(-0.54%) |
Sep 27, 2023 | 20.07 | 20.16 | 19.42 | 19.60 | 26,071,212 | -0.41(-2.03%) |
Sep 26, 2023 | 19.96 | 20.21 | 19.85 | 20.01 | 24,321,090 | -0.18(-0.91%) |
Sep 25, 2023 | 19.88 | 20.21 | 20.03 | 20.19 | 16,787,668 | +0.27(+1.36%) |
Sep 22, 2023 | 20.31 | 20.38 | 19.87 | 19.92 | 15,337,402 | -0.28(-1.39%) |
Sep 21, 2023 | 20.28 | 20.61 | 20.07 | 20.20 | 21,254,354 | -0.05(-0.24%) |
Sep 20, 2023 | 20.60 | 20.74 | 20.24 | 20.25 | 16,118,642 | -0.16(-0.81%) |
Sep 19, 2023 | 20.27 | 20.45 | 20.05 | 20.41 | 21,814,908 | -0.02(-0.09%) |
Sep 18, 2023 | 20.69 | 20.69 | 20.19 | 20.43 | 18,606,626 | -0.14(-0.66%) |
Sep 15, 2023 | 21.05 | 21.20 | 20.55 | 20.57 | 33,287,378 | -0.50(-2.39%) |
Sep 14, 2023 | 21.16 | 21.16 | 20.83 | 21.07 | 22,896,394 | +0.14(+0.65%) |
Sep 13, 2023 | 20.44 | 21.24 | 20.43 | 20.94 | 36,556,936 | +0.52(+2.56%) |
Sep 12, 2023 | 21.40 | 21.44 | 20.36 | 20.41 | 45,081,100 | -0.98(-4.58%) |
Sep 11, 2023 | 21.45 | 21.50 | 20.94 | 21.39 | 44,444,896 | +0.75(+3.62%) |
Sep 08, 2023 | 20.22 | 20.77 | 19.75 | 20.65 | 62,079,168 | +0.30(+1.48%) |
Sep 07, 2023 | 21.75 | 21.89 | 20.32 | 20.35 | 105,895,424 | -1.35(-6.21%) |
Sep 06, 2023 | 21.96 | 22.01 | 21.62 | 21.69 | 25,510,290 | -0.22(-1.02%) |
Sep 05, 2023 | 22.22 | 22.27 | 21.90 | 21.92 | 29,366,684 | -0.34(-1.52%) |
Sep 01, 2023 | 22.49 | 22.61 | 22.17 | 22.25 | 28,439,732 | -0.09(-0.39%) |
Aug 31, 2023 | 22.38 | 22.61 | 22.30 | 22.34 | 37,909,952 | -0.02(-0.09%) |
Aug 30, 2023 | 22.14 | 22.43 | 21.95 | 22.36 | 37,236,556 | +0.20(+0.92%) |
Aug 29, 2023 | 22.03 | 22.41 | 21.88 | 22.16 | 62,645,556 | -0.11(-0.48%) |
Aug 28, 2023 | 22.22 | 22.49 | 21.92 | 22.26 | 40,642,684 | +0.00(+0.00%) |
Aug 25, 2023 | 22.49 | 22.57 | 22.12 | 22.26 | 89,730,152 | -0.47(-2.09%) |
Aug 24, 2023 | 23.03 | 23.16 | 22.24 | 22.74 | 387,828,896 | +0.04(+0.17%) |
Aug 23, 2023 | 22.92 | 23.11 | 22.70 | 22.70 | 124,364,400 | -0.12(-0.51%) |
Aug 22, 2023 | 22.34 | 22.89 | 22.22 | 22.82 | 94,209,472 | +0.81(+3.67%) |
Aug 21, 2023 | 22.27 | 22.77 | 21.92 | 22.01 | 186,996,368 | +0.03(+0.13%) |
Aug 18, 2023 | 22.07 | 22.11 | 21.49 | 21.98 | 97,375,536 | +0.09(+0.40%) |
Aug 17, 2023 | 22.22 | 22.38 | 21.67 | 21.89 | 74,611,080 | -0.14(-0.65%) |
Aug 16, 2023 | 22.58 | 22.63 | 21.92 | 22.04 | 89,665,872 | -0.32(-1.42%) |
Aug 15, 2023 | 22.03 | 22.85 | 21.76 | 22.36 | 110,285,144 | +0.31(+1.40%) |
Aug 14, 2023 | 22.68 | 22.78 | 21.96 | 22.05 | 93,102,328 | -0.75(-3.29%) |
Aug 11, 2023 | 22.39 | 22.87 | 22.35 | 22.80 | 47,927,692 | +0.34(+1.50%) |
Aug 10, 2023 | 22.83 | 22.96 | 22.21 | 22.46 | 53,512,064 | +0.02(+0.09%) |
Aug 09, 2023 | 22.39 | 22.53 | 22.16 | 22.44 | 42,459,236 | -0.03(-0.13%) |
Aug 08, 2023 | 22.63 | 22.63 | 22.31 | 22.47 | 20,971,276 | -0.15(-0.68%) |
Aug 07, 2023 | 22.75 | 22.76 | 22.41 | 22.62 | 16,001,120 | +0.01(+0.04%) |
Aug 04, 2023 | 23.09 | 23.09 | 22.36 | 22.61 | 22,295,706 | -0.44(-1.92%) |
Aug 03, 2023 | 23.10 | 23.48 | 22.83 | 23.06 | 16,763,062 | +0.09(+0.38%) |
Aug 02, 2023 | 22.63 | 22.99 | 22.46 | 22.97 | 17,020,744 | +0.24(+1.06%) |
Aug 01, 2023 | 22.60 | 22.85 | 22.47 | 22.73 | 15,331,118 | -0.03(-0.13%) |
Jul 31, 2023 | 23.08 | 23.14 | 22.58 | 22.76 | 15,330,231 | -0.69(-2.95%) |
Jul 28, 2023 | 23.29 | 23.48 | 23.11 | 23.45 | 13,752,826 | +0.15(+0.66%) |
Jul 27, 2023 | 23.98 | 24.03 | 23.03 | 23.30 | 11,940,865 | -0.43(-1.82%) |
Jul 26, 2023 | 24.11 | 24.25 | 23.34 | 23.73 | 11,150,197 | -0.41(-1.71%) |
Jul 25, 2023 | 23.39 | 24.14 | 23.21 | 24.14 | 15,625,997 | +0.92(+3.97%) |
Jul 24, 2023 | 22.27 | 23.46 | 22.22 | 23.22 | 23,558,066 | +0.14(+0.62%) |
Jul 21, 2023 | 23.69 | 23.91 | 22.86 | 23.08 | 15,178,385 | -0.48(-2.04%) |
Jul 20, 2023 | 23.02 | 23.66 | 21.62 | 23.56 | 38,601,444 | -0.47(-1.96%) |
Jul 19, 2023 | 23.91 | 24.07 | 23.55 | 24.03 | 2,986,761 | +0.18(+0.77%) |
Jul 18, 2023 | 23.79 | 24.06 | 23.78 | 23.84 | 1,782,859 | -0.08(-0.32%) |
Jul 17, 2023 | 23.93 | 24.09 | 23.78 | 23.92 | 1,778,522 | -0.05(-0.20%) |
Jul 14, 2023 | 24.54 | 24.61 | 23.76 | 23.97 | 3,985,393 | -0.44(-1.81%) |
Jul 13, 2023 | 24.43 | 24.51 | 23.91 | 24.41 | 2,578,182 | +0.14(+0.59%) |
Jul 12, 2023 | 24.29 | 24.38 | 23.99 | 24.27 | 2,414,788 | +0.16(+0.68%) |
Jul 11, 2023 | 24.49 | 24.56 | 24.03 | 24.10 | 2,021,311 | -0.16(-0.67%) |
Jul 10, 2023 | 24.33 | 24.53 | 24.12 | 24.27 | 2,207,014 | +0.03(+0.12%) |
Jul 07, 2023 | 24.62 | 24.65 | 24.23 | 24.24 | 1,866,305 | -0.38(-1.56%) |
Jul 06, 2023 | 24.56 | 24.80 | 24.39 | 24.62 | 5,053,530 | -0.08(-0.31%) |
Jul 05, 2023 | 24.90 | 25.23 | 24.62 | 24.70 | 2,071,406 | -0.33(-1.31%) |
Jul 03, 2023 | 25.29 | 25.57 | 24.80 | 25.03 | 7,864,532 | -0.37(-1.44%) |
Jun 30, 2023 | 25.03 | 25.62 | 24.96 | 25.39 | 4,095,936 | +0.41(+1.65%) |
Jun 29, 2023 | 24.74 | 25.20 | 24.71 | 24.98 | 1,408,362 | +0.18(+0.74%) |
Jun 28, 2023 | 24.89 | 25.01 | 24.67 | 24.80 | 1,881,032 | -0.09(-0.35%) |
Jun 27, 2023 | 25.01 | 25.06 | 24.21 | 24.88 | 3,022,202 | -0.25(-0.99%) |
Jun 26, 2023 | 25.56 | 25.57 | 25.01 | 25.13 | 2,608,759 | -0.32(-1.25%) |
Jun 23, 2023 | 25.52 | 25.70 | 25.25 | 25.45 | 2,906,473 | -0.07(-0.26%) |
Jun 22, 2023 | 25.18 | 25.57 | 25.18 | 25.52 | 1,176,485 | +0.34(+1.34%) |
Jun 21, 2023 | 25.17 | 25.66 | 24.77 | 25.18 | 3,752,036 | +0.13(+0.54%) |
Jun 20, 2023 | 24.94 | 25.35 | 24.93 | 25.05 | 1,547,687 | -0.18(-0.72%) |
Jun 16, 2023 | 24.84 | 25.24 | 24.84 | 25.23 | 2,427,471 | +0.48(+1.94%) |