Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 27.57 | 27.68 | 26.96 | 26.99 | 5,222,597 | -0.74(-2.68%) |
Jan 30, 2024 | 27.14 | 27.76 | 27.07 | 27.73 | 3,262,930 | +0.39(+1.41%) |
Jan 29, 2024 | 27.41 | 27.43 | 27.06 | 27.35 | 1,815,375 | -0.12(-0.45%) |
Jan 26, 2024 | 27.18 | 27.50 | 27.11 | 27.47 | 2,613,676 | +0.31(+1.14%) |
Jan 25, 2024 | 26.93 | 27.16 | 26.81 | 27.16 | 2,422,879 | +0.32(+1.19%) |
Jan 24, 2024 | 26.74 | 26.88 | 26.64 | 26.84 | 2,844,208 | +0.28(+1.06%) |
Jan 23, 2024 | 26.26 | 26.62 | 26.23 | 26.56 | 3,098,359 | +0.14(+0.53%) |
Jan 22, 2024 | 26.09 | 26.46 | 25.96 | 26.41 | 2,990,627 | -0.25(-0.95%) |
Jan 19, 2024 | 26.75 | 26.75 | 26.49 | 26.67 | 2,459,464 | -0.15(-0.56%) |
Jan 18, 2024 | 26.81 | 26.85 | 26.57 | 26.82 | 3,138,866 | -0.08(-0.31%) |
Jan 17, 2024 | 26.89 | 27.09 | 26.72 | 26.90 | 2,945,032 | -0.40(-1.45%) |
Jan 16, 2024 | 27.91 | 28.00 | 27.21 | 27.30 | 3,867,368 | -1.43(-4.98%) |
Jan 12, 2024 | 28.78 | 28.90 | 28.60 | 28.73 | 2,907,614 | +0.46(+1.63%) |
Jan 11, 2024 | 28.52 | 28.58 | 28.20 | 28.27 | 4,827,379 | -0.06(-0.20%) |
Jan 10, 2024 | 28.68 | 28.68 | 28.15 | 28.32 | 5,438,376 | -0.46(-1.60%) |
Jan 09, 2024 | 29.08 | 29.08 | 28.73 | 28.79 | 4,359,829 | -0.41(-1.42%) |
Jan 08, 2024 | 29.10 | 29.20 | 28.83 | 29.20 | 4,019,899 | -0.95(-3.15%) |
Jan 05, 2024 | 30.70 | 30.73 | 30.07 | 30.15 | 2,998,645 | -0.09(-0.31%) |
Jan 04, 2024 | 30.70 | 30.74 | 30.23 | 30.25 | 1,779,435 | +0.00(+0.00%) |
Jan 03, 2024 | 29.63 | 30.27 | 29.54 | 30.25 | 2,343,487 | +0.61(+2.06%) |
Jan 02, 2024 | 29.68 | 29.92 | 29.58 | 29.63 | 1,908,370 | -0.15(-0.51%) |
Dec 29, 2023 | 30.03 | 30.03 | 29.75 | 29.78 | 1,573,989 | +0.08(+0.25%) |
Dec 28, 2023 | 30.02 | 30.14 | 29.69 | 29.71 | 1,361,405 | -0.63(-2.08%) |
Dec 27, 2023 | 30.48 | 30.56 | 30.29 | 30.34 | 1,179,807 | -0.03(-0.09%) |
Dec 26, 2023 | 30.12 | 30.47 | 30.09 | 30.37 | 1,016,415 | +0.47(+1.57%) |
Dec 22, 2023 | 30.06 | 30.12 | 29.83 | 29.90 | 878,490 | +0.15(+0.51%) |
Dec 21, 2023 | 29.56 | 29.76 | 29.46 | 29.75 | 1,479,082 | +0.48(+1.64%) |
Dec 20, 2023 | 29.77 | 29.86 | 29.27 | 29.27 | 1,890,596 | -0.54(-1.80%) |
Dec 19, 2023 | 29.67 | 29.81 | 29.54 | 29.80 | 1,954,990 | -0.05(-0.16%) |
Dec 18, 2023 | 30.03 | 30.09 | 29.77 | 29.85 | 3,007,595 | +0.80(+2.75%) |
Dec 15, 2023 | 29.33 | 29.36 | 28.81 | 29.05 | 2,689,060 | -0.69(-2.31%) |
Dec 14, 2023 | 29.69 | 29.86 | 29.61 | 29.74 | 3,417,881 | +0.70(+2.40%) |
Dec 13, 2023 | 28.64 | 29.05 | 28.41 | 29.04 | 2,520,996 | +0.68(+2.39%) |
Dec 12, 2023 | 28.18 | 28.44 | 28.09 | 28.36 | 2,210,641 | -0.17(-0.59%) |
Dec 11, 2023 | 28.63 | 28.66 | 28.41 | 28.53 | 2,253,247 | -0.45(-1.56%) |
Dec 08, 2023 | 28.73 | 29.02 | 28.71 | 28.98 | 1,959,117 | +0.41(+1.45%) |
Dec 07, 2023 | 28.76 | 28.92 | 28.41 | 28.57 | 3,567,229 | +0.54(+1.91%) |
Dec 06, 2023 | 28.29 | 28.38 | 27.98 | 28.03 | 2,643,819 | -0.40(-1.42%) |
Dec 05, 2023 | 28.88 | 28.97 | 28.43 | 28.44 | 1,807,816 | -0.56(-1.95%) |
Dec 04, 2023 | 29.11 | 29.29 | 28.84 | 29.00 | 3,378,388 | -0.85(-2.84%) |
Dec 01, 2023 | 29.77 | 30.16 | 29.71 | 29.85 | 3,375,831 | -0.15(-0.50%) |
Nov 30, 2023 | 30.47 | 30.70 | 29.91 | 30.00 | 3,825,715 | -0.21(-0.69%) |
Nov 29, 2023 | 30.42 | 30.49 | 30.00 | 30.21 | 3,272,309 | -0.41(-1.35%) |
Nov 28, 2023 | 30.85 | 30.94 | 30.59 | 30.62 | 2,589,815 | -0.24(-0.79%) |
Nov 27, 2023 | 31.21 | 31.24 | 30.73 | 30.87 | 2,878,317 | -0.11(-0.36%) |
Nov 24, 2023 | 31.03 | 31.29 | 30.93 | 30.98 | 2,334,845 | +0.67(+2.20%) |
Nov 22, 2023 | 29.82 | 30.37 | 29.66 | 30.31 | 3,181,999 | -0.37(-1.20%) |
Nov 21, 2023 | 30.95 | 30.99 | 30.65 | 30.68 | 2,991,199 | -0.27(-0.88%) |
Nov 20, 2023 | 30.87 | 31.15 | 30.78 | 30.95 | 2,198,050 | +0.44(+1.45%) |
Nov 17, 2023 | 30.02 | 30.62 | 30.01 | 30.51 | 3,193,348 | +0.77(+2.60%) |
Nov 16, 2023 | 29.96 | 30.12 | 29.49 | 29.74 | 2,424,044 | -0.97(-3.16%) |
Nov 15, 2023 | 30.78 | 31.08 | 30.71 | 30.71 | 2,176,388 | -0.01(-0.03%) |
Nov 14, 2023 | 30.46 | 30.84 | 30.37 | 30.72 | 1,831,396 | +0.06(+0.18%) |
Nov 13, 2023 | 30.27 | 30.80 | 30.21 | 30.66 | 2,301,252 | +0.38(+1.24%) |
Nov 10, 2023 | 30.04 | 30.33 | 29.62 | 30.28 | 2,877,732 | +0.78(+2.64%) |
Nov 09, 2023 | 29.57 | 29.94 | 29.51 | 29.51 | 2,863,847 | +0.43(+1.48%) |
Nov 08, 2023 | 29.49 | 29.62 | 28.97 | 29.07 | 2,048,757 | -0.38(-1.28%) |
Nov 07, 2023 | 29.66 | 29.69 | 29.32 | 29.45 | 2,652,647 | -0.97(-3.19%) |
Nov 06, 2023 | 31.05 | 31.06 | 30.42 | 30.42 | 2,712,347 | +0.06(+0.21%) |
Nov 03, 2023 | 30.57 | 30.71 | 30.15 | 30.36 | 2,388,922 | -0.57(-1.84%) |
Nov 02, 2023 | 30.47 | 30.98 | 30.35 | 30.93 | 2,127,446 | +0.49(+1.63%) |
Nov 01, 2023 | 30.49 | 30.74 | 30.24 | 30.43 | 3,524,903 | -0.14(-0.45%) |
Oct 31, 2023 | 30.61 | 30.88 | 30.34 | 30.57 | 2,410,795 | -0.33(-1.07%) |
Oct 30, 2023 | 31.26 | 31.34 | 30.61 | 30.90 | 2,559,613 | +0.13(+0.42%) |
Oct 27, 2023 | 30.80 | 31.03 | 30.37 | 30.77 | 4,120,696 | +0.58(+1.91%) |
Oct 26, 2023 | 29.84 | 30.26 | 29.75 | 30.19 | 3,654,332 | -0.37(-1.20%) |
Oct 25, 2023 | 30.37 | 30.61 | 30.28 | 30.56 | 2,999,377 | +0.30(+1.00%) |
Oct 24, 2023 | 30.48 | 30.54 | 30.18 | 30.26 | 3,194,922 | -0.44(-1.43%) |
Oct 23, 2023 | 30.86 | 30.96 | 30.51 | 30.70 | 2,840,750 | -0.45(-1.44%) |
Oct 20, 2023 | 31.49 | 31.59 | 31.05 | 31.14 | 2,216,546 | -0.45(-1.42%) |
Oct 19, 2023 | 31.45 | 31.71 | 31.22 | 31.59 | 2,940,533 | -0.22(-0.69%) |
Oct 18, 2023 | 31.69 | 31.81 | 31.47 | 31.81 | 3,884,724 | +0.18(+0.58%) |
Oct 17, 2023 | 31.24 | 31.73 | 31.22 | 31.63 | 3,714,950 | +0.06(+0.20%) |
Oct 16, 2023 | 31.68 | 31.68 | 31.32 | 31.57 | 2,324,098 | +0.02(+0.06%) |
Oct 13, 2023 | 31.33 | 31.62 | 31.09 | 31.55 | 3,260,118 | +0.71(+2.29%) |
Oct 12, 2023 | 31.02 | 31.04 | 30.65 | 30.84 | 2,729,314 | +0.18(+0.60%) |
Oct 11, 2023 | 30.58 | 30.70 | 30.26 | 30.66 | 4,255,733 | -0.38(-1.24%) |
Oct 10, 2023 | 30.69 | 31.12 | 30.59 | 31.04 | 3,130,775 | +0.48(+1.56%) |
Oct 09, 2023 | 30.02 | 30.65 | 29.96 | 30.57 | 3,384,523 | +1.70(+5.90%) |
Oct 06, 2023 | 28.33 | 29.00 | 28.17 | 28.86 | 3,279,606 | +0.45(+1.58%) |
Oct 05, 2023 | 28.03 | 28.53 | 28.03 | 28.42 | 3,267,459 | +0.21(+0.75%) |
Oct 04, 2023 | 28.60 | 28.60 | 27.98 | 28.20 | 2,831,995 | -0.69(-2.38%) |
Oct 03, 2023 | 29.05 | 29.14 | 28.66 | 28.89 | 3,919,222 | -0.66(-2.23%) |
Oct 02, 2023 | 30.11 | 30.15 | 29.37 | 29.55 | 2,899,890 | -0.49(-1.62%) |
Sep 29, 2023 | 30.50 | 30.52 | 29.98 | 30.04 | 2,278,820 | -0.17(-0.58%) |
Sep 28, 2023 | 30.02 | 30.32 | 30.02 | 30.21 | 2,494,952 | -0.05(-0.18%) |
Sep 27, 2023 | 29.96 | 30.33 | 29.88 | 30.27 | 2,185,063 | +0.91(+3.09%) |
Sep 26, 2023 | 29.35 | 29.52 | 29.29 | 29.36 | 1,703,862 | -0.28(-0.96%) |
Sep 25, 2023 | 29.48 | 29.65 | 29.56 | 29.64 | 1,510,717 | +0.22(+0.75%) |
Sep 22, 2023 | 29.62 | 29.78 | 29.41 | 29.42 | 1,598,202 | -0.03(-0.09%) |
Sep 21, 2023 | 29.71 | 29.80 | 29.45 | 29.45 | 2,752,312 | -0.69(-2.28%) |
Sep 20, 2023 | 30.25 | 30.58 | 30.14 | 30.14 | 2,423,165 | -0.05(-0.15%) |
Sep 19, 2023 | 30.42 | 30.51 | 30.15 | 30.18 | 3,549,934 | +0.24(+0.80%) |
Sep 18, 2023 | 30.13 | 30.13 | 29.84 | 29.95 | 2,231,168 | -0.03(-0.09%) |
Sep 15, 2023 | 30.25 | 30.36 | 29.97 | 29.97 | 2,683,267 | -0.33(-1.09%) |
Sep 14, 2023 | 30.32 | 30.41 | 30.21 | 30.30 | 2,285,886 | +0.54(+1.82%) |
Sep 13, 2023 | 29.95 | 30.00 | 29.59 | 29.76 | 1,791,985 | -0.10(-0.34%) |
Sep 12, 2023 | 29.68 | 30.05 | 29.68 | 29.86 | 2,151,260 | +0.18(+0.62%) |
Sep 11, 2023 | 30.10 | 30.12 | 29.63 | 29.68 | 2,348,508 | +0.06(+0.22%) |
Sep 08, 2023 | 29.77 | 29.89 | 29.58 | 29.62 | 2,028,788 | +0.36(+1.22%) |
Sep 07, 2023 | 29.04 | 29.28 | 28.88 | 29.26 | 3,480,343 | +0.16(+0.54%) |
Sep 06, 2023 | 29.23 | 29.59 | 28.88 | 29.10 | 3,501,525 | +0.14(+0.47%) |
Sep 05, 2023 | 29.29 | 29.31 | 28.92 | 28.96 | 2,092,946 | +0.02(+0.06%) |
Sep 01, 2023 | 29.15 | 29.19 | 28.71 | 28.95 | 2,996,912 | +0.94(+3.37%) |
Aug 31, 2023 | 28.31 | 28.31 | 27.83 | 28.00 | 2,715,839 | -0.30(-1.07%) |
Aug 30, 2023 | 28.31 | 28.43 | 28.23 | 28.31 | 1,664,220 | +0.05(+0.19%) |
Aug 29, 2023 | 27.87 | 28.31 | 27.76 | 28.25 | 1,991,510 | +0.49(+1.78%) |
Aug 28, 2023 | 27.70 | 27.91 | 27.62 | 27.76 | 1,732,224 | +0.26(+0.93%) |
Aug 25, 2023 | 27.66 | 27.69 | 27.22 | 27.50 | 2,692,628 | +0.43(+1.59%) |
Aug 24, 2023 | 27.17 | 27.40 | 27.06 | 27.07 | 2,988,490 | -0.49(-1.76%) |
Aug 23, 2023 | 27.29 | 27.66 | 27.04 | 27.55 | 1,757,857 | -0.46(-1.64%) |
Aug 22, 2023 | 28.21 | 28.25 | 27.99 | 28.01 | 1,768,197 | -0.18(-0.65%) |
Aug 21, 2023 | 28.34 | 28.44 | 28.01 | 28.20 | 3,444,086 | +0.36(+1.28%) |
Aug 18, 2023 | 27.52 | 27.87 | 27.44 | 27.84 | 3,056,121 | -0.05(-0.20%) |
Aug 17, 2023 | 27.99 | 28.26 | 27.88 | 27.89 | 2,581,459 | +0.49(+1.81%) |
Aug 16, 2023 | 27.67 | 27.94 | 27.35 | 27.40 | 2,868,026 | -0.58(-2.06%) |
Aug 15, 2023 | 28.22 | 28.22 | 27.93 | 27.98 | 3,199,889 | -0.10(-0.36%) |
Aug 14, 2023 | 27.89 | 28.12 | 27.73 | 28.08 | 2,470,461 | -0.17(-0.62%) |
Aug 11, 2023 | 28.17 | 28.54 | 28.08 | 28.25 | 2,256,127 | +0.03(+0.09%) |
Aug 10, 2023 | 28.82 | 28.86 | 28.15 | 28.22 | 4,702,501 | -0.75(-2.58%) |
Aug 09, 2023 | 28.78 | 29.37 | 28.58 | 28.97 | 8,911,881 | +1.50(+5.48%) |
Aug 08, 2023 | 26.82 | 27.48 | 26.61 | 27.47 | 2,809,525 | -0.04(-0.13%) |
Aug 07, 2023 | 27.63 | 27.63 | 27.31 | 27.50 | 2,486,627 | -0.10(-0.35%) |
Aug 04, 2023 | 27.67 | 28.02 | 27.58 | 27.60 | 3,667,562 | +0.43(+1.57%) |
Aug 03, 2023 | 26.83 | 27.26 | 26.75 | 27.17 | 2,489,859 | +0.62(+2.35%) |
Aug 02, 2023 | 26.91 | 26.95 | 26.47 | 26.55 | 1,831,325 | -0.57(-2.10%) |
Aug 01, 2023 | 27.07 | 27.23 | 26.88 | 27.12 | 2,051,518 | -0.19(-0.68%) |
Jul 31, 2023 | 27.24 | 27.42 | 27.05 | 27.31 | 2,566,840 | +0.69(+2.61%) |
Jul 28, 2023 | 26.65 | 26.85 | 26.46 | 26.61 | 2,475,799 | -0.15(-0.57%) |
Jul 27, 2023 | 27.24 | 27.25 | 26.73 | 26.76 | 2,714,358 | -0.48(-1.76%) |
Jul 26, 2023 | 26.95 | 27.46 | 26.79 | 27.24 | 3,381,437 | -0.74(-2.64%) |
Jul 25, 2023 | 27.73 | 28.17 | 27.65 | 27.98 | 2,683,879 | +0.07(+0.26%) |
Jul 24, 2023 | 27.63 | 28.05 | 27.60 | 27.91 | 2,164,481 | +0.44(+1.59%) |
Jul 21, 2023 | 27.50 | 27.52 | 27.21 | 27.48 | 2,594,057 | +0.19(+0.68%) |
Jul 20, 2023 | 27.24 | 27.35 | 27.04 | 27.29 | 2,154,972 | +0.51(+1.89%) |
Jul 19, 2023 | 26.45 | 26.87 | 26.43 | 26.78 | 2,843,061 | +0.16(+0.60%) |
Jul 18, 2023 | 26.24 | 26.68 | 26.15 | 26.62 | 3,876,344 | +0.48(+1.84%) |
Jul 17, 2023 | 26.08 | 26.22 | 25.89 | 26.14 | 2,274,808 | +0.12(+0.48%) |
Jul 14, 2023 | 26.77 | 26.77 | 25.98 | 26.02 | 3,159,743 | -0.95(-3.53%) |
Jul 13, 2023 | 26.76 | 27.05 | 26.68 | 26.97 | 2,814,001 | +0.13(+0.50%) |
Jul 12, 2023 | 26.98 | 27.08 | 26.80 | 26.84 | 2,615,727 | +0.28(+1.04%) |
Jul 11, 2023 | 26.11 | 26.59 | 26.07 | 26.56 | 2,661,611 | +0.83(+3.22%) |
Jul 10, 2023 | 25.75 | 25.94 | 25.61 | 25.73 | 1,915,030 | -0.04(-0.14%) |
Jul 07, 2023 | 25.27 | 25.83 | 25.21 | 25.77 | 4,004,785 | +0.56(+2.22%) |
Jul 06, 2023 | 25.50 | 25.57 | 24.97 | 25.21 | 2,355,741 | -0.82(-3.15%) |
Jul 05, 2023 | 26.46 | 26.47 | 25.95 | 26.03 | 2,163,946 | -0.14(-0.54%) |
Jul 03, 2023 | 26.43 | 26.52 | 26.17 | 26.17 | 1,375,016 | +0.17(+0.65%) |
Jun 30, 2023 | 26.08 | 26.10 | 25.92 | 26.00 | 2,001,116 | +0.18(+0.69%) |
Jun 29, 2023 | 25.62 | 25.86 | 25.55 | 25.82 | 2,712,546 | +0.11(+0.42%) |
Jun 28, 2023 | 25.58 | 25.84 | 25.32 | 25.71 | 2,770,568 | +0.12(+0.45%) |
Jun 27, 2023 | 25.76 | 25.76 | 25.47 | 25.60 | 2,496,495 | -0.22(-0.86%) |
Jun 26, 2023 | 25.63 | 25.99 | 25.60 | 25.82 | 2,630,169 | +0.56(+2.22%) |
Jun 23, 2023 | 25.28 | 25.42 | 25.19 | 25.26 | 4,446,449 | -0.82(-3.14%) |
Jun 22, 2023 | 26.19 | 26.27 | 26.01 | 26.08 | 2,528,570 | -0.69(-2.56%) |
Jun 21, 2023 | 26.43 | 26.95 | 26.41 | 26.76 | 2,212,574 | -0.05(-0.20%) |
Jun 20, 2023 | 26.65 | 26.86 | 26.37 | 26.82 | 5,196,892 | +0.00(+0.00%) |
Jun 16, 2023 | 27.16 | 27.16 | 26.70 | 26.82 | 5,110,771 | -0.55(-2.02%) |
Jun 15, 2023 | 27.16 | 27.51 | 27.09 | 27.37 | 4,030,592 | +1.80(+7.03%) |
May 08, 2023 | 26.07 | 26.12 | 25.56 | 25.57 | 3,368,598 | +0.08(+0.30%) |
May 05, 2023 | 25.27 | 25.60 | 25.18 | 25.49 | 3,776,567 | +1.56(+6.53%) |
May 04, 2023 | 24.10 | 24.29 | 23.68 | 23.93 | 5,042,078 | +0.64(+2.74%) |
May 03, 2023 | 23.43 | 23.57 | 23.24 | 23.29 | 4,871,429 | -0.48(-2.03%) |
May 02, 2023 | 24.29 | 24.29 | 23.52 | 23.78 | 5,191,599 | -0.95(-3.84%) |
May 01, 2023 | 24.61 | 24.96 | 24.51 | 24.73 | 2,548,367 | -0.08(-0.31%) |
Apr 28, 2023 | 24.14 | 24.88 | 24.10 | 24.80 | 1,933,409 | +0.63(+2.61%) |
Apr 27, 2023 | 23.99 | 24.27 | 23.91 | 24.17 | 4,235,614 | -0.13(-0.53%) |
Apr 26, 2023 | 24.72 | 24.82 | 24.23 | 24.30 | 3,227,022 | -0.12(-0.49%) |
Apr 25, 2023 | 24.77 | 24.79 | 24.33 | 24.42 | 3,228,040 | -0.54(-2.14%) |
Apr 24, 2023 | 24.67 | 24.97 | 24.67 | 24.96 | 1,803,899 | +0.41(+1.69%) |
Apr 21, 2023 | 24.61 | 24.66 | 24.41 | 24.54 | 1,912,678 | -0.12(-0.49%) |
Apr 20, 2023 | 24.37 | 24.68 | 24.37 | 24.67 | 2,458,156 | +0.06(+0.25%) |
Apr 19, 2023 | 24.60 | 24.73 | 24.44 | 24.60 | 2,588,327 | -0.47(-1.89%) |
Apr 18, 2023 | 24.99 | 25.20 | 24.88 | 25.08 | 2,192,401 | -0.22(-0.89%) |
Apr 17, 2023 | 25.55 | 25.58 | 25.18 | 25.30 | 2,492,524 | -0.19(-0.74%) |
Apr 14, 2023 | 25.73 | 25.78 | 25.30 | 25.49 | 3,353,146 | +0.02(+0.07%) |
Apr 13, 2023 | 25.54 | 25.67 | 25.42 | 25.48 | 2,724,273 | +0.12(+0.48%) |
Apr 12, 2023 | 25.66 | 25.67 | 25.24 | 25.36 | 3,499,924 | +0.33(+1.31%) |
Apr 11, 2023 | 24.91 | 25.12 | 24.78 | 25.03 | 5,225,841 | +0.14(+0.55%) |
Apr 10, 2023 | 24.85 | 25.01 | 24.63 | 24.89 | 3,390,506 | +0.10(+0.42%) |
Apr 06, 2023 | 25.46 | 25.52 | 24.68 | 24.79 | 3,949,636 | -0.50(-1.98%) |
Apr 05, 2023 | 25.24 | 25.46 | 25.14 | 25.29 | 2,710,458 | -0.04(-0.17%) |
Apr 04, 2023 | 25.86 | 25.86 | 25.10 | 25.33 | 6,371,929 | -0.92(-3.52%) |
Apr 03, 2023 | 26.00 | 26.30 | 25.88 | 26.25 | 6,465,975 | +1.72(+7.00%) |
Mar 31, 2023 | 24.61 | 24.78 | 24.45 | 24.54 | 2,673,780 | -0.01(-0.04%) |
Mar 30, 2023 | 24.72 | 24.73 | 24.41 | 24.54 | 2,189,604 | +0.29(+1.21%) |
Mar 29, 2023 | 24.41 | 24.48 | 24.13 | 24.25 | 2,594,803 | -0.24(-0.99%) |
Mar 28, 2023 | 24.04 | 24.57 | 23.99 | 24.49 | 4,814,404 | +0.71(+2.98%) |
Mar 27, 2023 | 23.49 | 23.82 | 23.34 | 23.78 | 2,321,854 | +0.43(+1.85%) |
Mar 24, 2023 | 23.17 | 23.47 | 22.93 | 23.35 | 4,019,095 | -0.34(-1.42%) |
Mar 23, 2023 | 24.33 | 24.41 | 23.50 | 23.69 | 5,027,270 | -0.05(-0.22%) |
Mar 22, 2023 | 23.97 | 24.26 | 23.74 | 23.74 | 4,238,490 | -0.35(-1.47%) |
Mar 21, 2023 | 24.51 | 24.53 | 23.85 | 24.10 | 6,756,275 | +0.50(+2.12%) |
Mar 20, 2023 | 23.51 | 23.72 | 23.31 | 23.59 | 4,814,300 | +0.22(+0.96%) |
Mar 17, 2023 | 23.58 | 23.65 | 23.16 | 23.37 | 5,517,231 | -0.03(-0.11%) |
Mar 16, 2023 | 22.90 | 23.45 | 22.68 | 23.40 | 7,087,365 | -0.20(-0.84%) |
Mar 15, 2023 | 23.30 | 23.75 | 22.95 | 23.59 | 7,131,283 | -1.12(-4.54%) |
Mar 14, 2023 | 24.98 | 25.42 | 24.42 | 24.72 | 6,013,873 | -0.31(-1.24%) |
Mar 13, 2023 | 24.83 | 25.52 | 24.63 | 25.03 | 5,899,333 | -0.68(-2.65%) |
Mar 10, 2023 | 25.80 | 26.08 | 25.61 | 25.71 | 6,624,339 | +0.24(+0.95%) |
Mar 09, 2023 | 25.49 | 26.09 | 25.33 | 25.47 | 7,003,470 | -0.28(-1.07%) |
Mar 08, 2023 | 25.93 | 26.17 | 25.61 | 25.74 | 3,641,089 | -0.23(-0.90%) |
Mar 07, 2023 | 26.42 | 26.47 | 25.85 | 25.98 | 2,248,730 | -0.77(-2.87%) |
Mar 06, 2023 | 26.71 | 26.87 | 26.55 | 26.75 | 2,345,732 | -0.20(-0.74%) |
Mar 03, 2023 | 26.11 | 26.98 | 26.10 | 26.94 | 3,760,236 | +0.09(+0.35%) |
Mar 02, 2023 | 26.68 | 26.89 | 26.56 | 26.85 | 2,273,563 | +0.22(+0.81%) |
Mar 01, 2023 | 26.31 | 26.66 | 26.23 | 26.63 | 3,452,202 | +0.30(+1.15%) |
Feb 28, 2023 | 26.93 | 26.95 | 26.30 | 26.33 | 2,696,709 | -0.52(-1.93%) |
Feb 27, 2023 | 26.91 | 26.98 | 26.72 | 26.85 | 2,860,805 | -0.27(-0.99%) |
Feb 24, 2023 | 26.85 | 27.21 | 26.70 | 27.12 | 3,231,440 | +0.20(+0.74%) |
Feb 23, 2023 | 26.87 | 27.09 | 26.60 | 26.92 | 3,300,463 | +0.50(+1.89%) |
Feb 22, 2023 | 26.43 | 26.60 | 26.26 | 26.42 | 3,126,907 | -0.04(-0.16%) |
Feb 21, 2023 | 26.48 | 26.68 | 26.42 | 26.46 | 2,578,115 | +0.01(+0.03%) |
Feb 17, 2023 | 26.72 | 26.88 | 26.40 | 26.45 | 3,584,689 | -0.86(-3.16%) |
Feb 16, 2023 | 27.27 | 27.60 | 27.27 | 27.31 | 2,965,754 | -0.28(-1.03%) |
Feb 15, 2023 | 27.61 | 27.65 | 27.20 | 27.60 | 2,927,897 | -0.45(-1.60%) |
Feb 14, 2023 | 27.69 | 28.22 | 27.66 | 28.05 | 3,517,803 | -0.22(-0.76%) |
Feb 13, 2023 | 28.15 | 28.29 | 27.96 | 28.26 | 5,492,839 | -0.24(-0.85%) |
Feb 10, 2023 | 28.11 | 28.51 | 27.98 | 28.51 | 5,849,703 | +1.16(+4.23%) |
Feb 09, 2023 | 27.34 | 27.58 | 27.11 | 27.35 | 6,326,149 | +0.28(+1.05%) |
Feb 08, 2023 | 27.09 | 27.34 | 26.40 | 27.06 | 7,089,699 | +1.80(+7.10%) |
Feb 07, 2023 | 24.73 | 25.31 | 24.73 | 25.27 | 4,209,435 | +0.34(+1.35%) |
Feb 06, 2023 | 24.92 | 25.04 | 24.56 | 24.93 | 3,680,392 | -0.19(-0.76%) |
Feb 03, 2023 | 25.20 | 25.67 | 25.07 | 25.12 | 3,194,287 | -0.09(-0.38%) |
Feb 02, 2023 | 25.84 | 25.85 | 25.09 | 25.22 | 4,412,636 | -0.99(-3.79%) |