Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 29, 2023 | 25.25 | 25.42 | 25.25 | 25.40 | 3,215,968 | +0.14(+0.53%) |
Dec 28, 2023 | 25.25 | 25.34 | 25.21 | 25.26 | 3,356,914 | +0.00(+0.00%) |
Dec 27, 2023 | 25.33 | 25.36 | 25.19 | 25.26 | 3,399,123 | +0.01(+0.04%) |
Dec 26, 2023 | 25.20 | 25.36 | 25.13 | 25.25 | 3,589,676 | +0.12(+0.46%) |
Dec 22, 2023 | 25.26 | 25.30 | 25.11 | 25.14 | 3,755,557 | -0.06(-0.23%) |
Dec 21, 2023 | 25.23 | 25.33 | 25.09 | 25.20 | 4,100,206 | +0.11(+0.42%) |
Dec 20, 2023 | 25.35 | 25.37 | 25.08 | 25.09 | 5,032,223 | -0.23(-0.91%) |
Dec 19, 2023 | 25.25 | 25.47 | 25.20 | 25.32 | 3,953,555 | +0.09(+0.34%) |
Dec 18, 2023 | 25.53 | 25.53 | 25.23 | 25.23 | 5,610,871 | -0.11(-0.42%) |
Dec 15, 2023 | 25.38 | 25.48 | 25.21 | 25.34 | 9,634,358 | -0.19(-0.76%) |
Dec 14, 2023 | 25.48 | 25.69 | 25.41 | 25.53 | 5,406,249 | +0.28(+1.11%) |
Dec 13, 2023 | 25.07 | 25.34 | 25.02 | 25.25 | 5,102,517 | +0.18(+0.73%) |
Dec 12, 2023 | 25.19 | 25.20 | 25.02 | 25.07 | 4,892,280 | -0.15(-0.61%) |
Dec 11, 2023 | 25.37 | 25.44 | 25.12 | 25.22 | 4,856,756 | -0.15(-0.61%) |
Dec 08, 2023 | 25.30 | 25.41 | 25.20 | 25.38 | 4,146,370 | +0.08(+0.30%) |
Dec 07, 2023 | 25.63 | 25.66 | 25.19 | 25.30 | 4,260,248 | -0.29(-1.13%) |
Dec 06, 2023 | 25.69 | 25.78 | 25.51 | 25.59 | 4,047,529 | -0.13(-0.49%) |
Dec 05, 2023 | 25.78 | 25.85 | 25.66 | 25.72 | 3,641,836 | -0.14(-0.56%) |
Dec 04, 2023 | 25.88 | 25.97 | 25.76 | 25.86 | 2,986,441 | -0.08(-0.30%) |
Dec 01, 2023 | 25.78 | 26.02 | 25.74 | 25.94 | 3,888,582 | +0.13(+0.49%) |
Nov 30, 2023 | 25.50 | 25.81 | 25.48 | 25.81 | 5,563,944 | +0.33(+1.29%) |
Nov 29, 2023 | 25.62 | 25.62 | 25.39 | 25.48 | 4,254,044 | +0.00(+0.00%) |
Nov 28, 2023 | 25.77 | 25.78 | 25.47 | 25.48 | 3,963,596 | -0.17(-0.68%) |
Nov 27, 2023 | 25.74 | 25.81 | 25.59 | 25.66 | 3,339,837 | -0.12(-0.45%) |
Nov 24, 2023 | 25.58 | 25.92 | 25.57 | 25.77 | 1,514,098 | +0.04(+0.15%) |
Nov 22, 2023 | 25.40 | 25.79 | 25.32 | 25.74 | 3,341,208 | +0.14(+0.57%) |
Nov 21, 2023 | 25.30 | 25.59 | 25.30 | 25.59 | 4,312,099 | +0.28(+1.10%) |
Nov 20, 2023 | 25.32 | 25.51 | 25.30 | 25.31 | 4,439,500 | -0.01(-0.04%) |
Nov 17, 2023 | 25.06 | 25.41 | 25.06 | 25.32 | 5,074,930 | +0.27(+1.08%) |
Nov 16, 2023 | 25.30 | 25.35 | 25.01 | 25.05 | 5,908,263 | -0.24(-0.95%) |
Nov 15, 2023 | 25.30 | 25.54 | 25.28 | 25.29 | 5,677,145 | +0.02(+0.08%) |
Nov 14, 2023 | 25.37 | 25.49 | 25.10 | 25.27 | 5,904,423 | +0.22(+0.89%) |
Nov 13, 2023 | 25.06 | 25.11 | 24.96 | 25.05 | 3,666,234 | +0.01(+0.04%) |
Nov 10, 2023 | 25.07 | 25.21 | 25.01 | 25.04 | 4,885,061 | +0.09(+0.35%) |
Nov 09, 2023 | 25.10 | 25.15 | 24.94 | 24.95 | 4,352,127 | -0.07(-0.27%) |
Nov 08, 2023 | 25.30 | 25.36 | 24.99 | 25.02 | 5,018,181 | -0.40(-1.59%) |
Nov 07, 2023 | 25.35 | 25.43 | 25.20 | 25.43 | 5,200,071 | -0.03(-0.11%) |
Nov 06, 2023 | 25.75 | 25.76 | 25.44 | 25.46 | 4,427,057 | -0.22(-0.86%) |
Nov 03, 2023 | 25.42 | 25.78 | 25.34 | 25.68 | 4,888,872 | +0.26(+1.02%) |
Nov 02, 2023 | 25.06 | 25.51 | 25.01 | 25.42 | 6,758,265 | +0.39(+1.54%) |
Nov 01, 2023 | 25.06 | 25.33 | 24.87 | 25.03 | 6,919,954 | -0.07(-0.27%) |
Oct 31, 2023 | 25.20 | 25.37 | 24.68 | 25.10 | 10,905,120 | -0.39(-1.51%) |
Oct 30, 2023 | 25.48 | 25.72 | 25.39 | 25.48 | 6,216,126 | -0.13(-0.53%) |
Oct 27, 2023 | 25.75 | 25.76 | 25.49 | 25.62 | 4,213,336 | -0.08(-0.29%) |
Oct 26, 2023 | 25.90 | 25.98 | 25.65 | 25.70 | 4,373,132 | -0.28(-1.09%) |
Oct 25, 2023 | 26.07 | 26.16 | 25.87 | 25.98 | 3,873,227 | -0.09(-0.33%) |
Oct 24, 2023 | 26.11 | 26.14 | 26.00 | 26.06 | 3,970,650 | +0.01(+0.04%) |
Oct 23, 2023 | 26.01 | 26.15 | 25.88 | 26.05 | 5,207,169 | +0.05(+0.18%) |
Oct 20, 2023 | 26.10 | 26.11 | 25.97 | 26.01 | 3,776,313 | -0.08(-0.29%) |
Oct 19, 2023 | 26.22 | 26.32 | 26.00 | 26.08 | 5,172,087 | -0.10(-0.40%) |
Oct 18, 2023 | 26.28 | 26.34 | 26.14 | 26.19 | 3,491,981 | +0.01(+0.04%) |
Oct 17, 2023 | 26.16 | 26.44 | 26.13 | 26.18 | 4,047,673 | +0.04(+0.14%) |
Oct 16, 2023 | 26.20 | 26.29 | 26.10 | 26.14 | 3,561,724 | +0.00(+0.00%) |
Oct 13, 2023 | 25.97 | 26.20 | 25.97 | 26.14 | 3,880,587 | +0.18(+0.69%) |
Oct 12, 2023 | 25.98 | 25.98 | 25.76 | 25.96 | 4,167,087 | +0.07(+0.26%) |
Oct 11, 2023 | 25.78 | 26.01 | 25.71 | 25.89 | 5,023,269 | +0.13(+0.51%) |
Oct 10, 2023 | 25.63 | 25.92 | 25.56 | 25.76 | 4,106,349 | +0.13(+0.52%) |
Oct 09, 2023 | 25.70 | 25.77 | 25.52 | 25.63 | 5,040,558 | +0.12(+0.48%) |
Oct 06, 2023 | 25.37 | 25.58 | 25.32 | 25.51 | 3,383,249 | +0.03(+0.11%) |
Oct 05, 2023 | 25.32 | 25.61 | 25.32 | 25.48 | 4,283,242 | -0.06(-0.22%) |
Oct 04, 2023 | 25.54 | 25.63 | 25.24 | 25.53 | 5,256,560 | -0.10(-0.41%) |
Oct 03, 2023 | 25.59 | 25.83 | 25.54 | 25.64 | 6,040,368 | -0.09(-0.37%) |
Oct 02, 2023 | 25.87 | 25.91 | 25.55 | 25.73 | 8,984,660 | -0.16(-0.62%) |
Sep 29, 2023 | 26.01 | 26.05 | 25.81 | 25.89 | 6,781,430 | -0.05(-0.18%) |
Sep 28, 2023 | 25.82 | 26.15 | 25.82 | 25.94 | 5,012,446 | +0.05(+0.18%) |
Sep 27, 2023 | 25.94 | 25.94 | 25.74 | 25.89 | 3,857,931 | +0.15(+0.59%) |
Sep 26, 2023 | 25.94 | 25.94 | 25.68 | 25.74 | 3,136,080 | -0.19(-0.73%) |
Sep 25, 2023 | 25.87 | 25.94 | 25.79 | 25.93 | 6,964,942 | +0.02(+0.07%) |
Sep 22, 2023 | 25.87 | 26.27 | 25.81 | 25.91 | 16,664,062 | +0.13(+0.51%) |
Sep 21, 2023 | 25.74 | 25.97 | 25.61 | 25.78 | 5,608,309 | +0.04(+0.15%) |
Sep 20, 2023 | 25.50 | 25.87 | 25.48 | 25.74 | 3,797,360 | +0.21(+0.82%) |
Sep 19, 2023 | 25.63 | 25.65 | 25.47 | 25.53 | 3,797,376 | -0.05(-0.18%) |
Sep 18, 2023 | 25.53 | 25.70 | 25.48 | 25.58 | 3,878,320 | +0.03(+0.11%) |
Sep 15, 2023 | 25.63 | 25.74 | 25.47 | 25.55 | 4,536,094 | -0.08(-0.30%) |
Sep 14, 2023 | 25.53 | 25.70 | 25.52 | 25.63 | 3,841,115 | +0.12(+0.48%) |
Sep 13, 2023 | 25.49 | 25.53 | 25.33 | 25.51 | 2,361,437 | +0.10(+0.41%) |
Sep 12, 2023 | 25.35 | 25.51 | 25.32 | 25.40 | 2,570,385 | +0.13(+0.52%) |
Sep 11, 2023 | 25.39 | 25.46 | 25.18 | 25.27 | 3,984,119 | +0.01(+0.04%) |
Sep 08, 2023 | 25.15 | 25.34 | 25.14 | 25.26 | 2,721,106 | +0.10(+0.41%) |
Sep 07, 2023 | 25.23 | 25.37 | 25.13 | 25.16 | 3,231,004 | +0.08(+0.30%) |
Sep 06, 2023 | 25.31 | 25.40 | 25.06 | 25.08 | 3,545,635 | -0.20(-0.79%) |
Sep 05, 2023 | 25.32 | 25.37 | 25.16 | 25.28 | 2,578,362 | +0.01(+0.04%) |
Sep 01, 2023 | 25.28 | 25.35 | 25.17 | 25.27 | 3,278,230 | +0.09(+0.38%) |
Aug 31, 2023 | 25.33 | 25.35 | 25.14 | 25.17 | 3,205,767 | -0.09(-0.37%) |
Aug 30, 2023 | 25.35 | 25.44 | 25.21 | 25.27 | 2,404,558 | -0.09(-0.37%) |
Aug 29, 2023 | 25.19 | 25.37 | 25.05 | 25.36 | 4,081,583 | +0.26(+1.06%) |
Aug 28, 2023 | 24.97 | 25.16 | 24.97 | 25.10 | 3,488,965 | +0.20(+0.80%) |
Aug 25, 2023 | 24.94 | 25.10 | 24.85 | 24.90 | 3,002,634 | +0.07(+0.27%) |
Aug 24, 2023 | 24.98 | 25.15 | 24.82 | 24.83 | 2,855,353 | -0.21(-0.83%) |
Aug 23, 2023 | 24.96 | 25.04 | 24.83 | 25.04 | 3,051,274 | +0.09(+0.34%) |
Aug 22, 2023 | 25.22 | 25.23 | 24.94 | 24.96 | 2,225,156 | -0.16(-0.64%) |
Aug 21, 2023 | 25.09 | 25.23 | 24.97 | 25.12 | 2,332,329 | +0.04(+0.15%) |
Aug 18, 2023 | 24.88 | 25.12 | 24.88 | 25.08 | 2,521,401 | +0.13(+0.53%) |
Aug 17, 2023 | 25.00 | 25.13 | 24.88 | 24.95 | 3,725,491 | +0.05(+0.19%) |
Aug 16, 2023 | 25.11 | 25.17 | 24.83 | 24.90 | 4,875,060 | -0.25(-0.98%) |
Aug 15, 2023 | 25.31 | 25.50 | 25.14 | 25.15 | 4,530,798 | -0.20(-0.78%) |
Aug 14, 2023 | 25.39 | 25.47 | 25.26 | 25.35 | 5,070,294 | -0.01(-0.04%) |
Aug 11, 2023 | 25.14 | 25.35 | 25.14 | 25.35 | 2,804,392 | +0.15(+0.60%) |
Aug 10, 2023 | 25.25 | 25.38 | 25.09 | 25.20 | 3,140,815 | +0.00(+0.00%) |
Aug 09, 2023 | 25.12 | 25.30 | 25.07 | 25.20 | 5,007,889 | +0.12(+0.49%) |
Aug 08, 2023 | 24.98 | 25.09 | 24.85 | 25.08 | 3,642,310 | +0.03(+0.11%) |
Aug 07, 2023 | 25.18 | 25.27 | 24.99 | 25.05 | 3,958,447 | -0.04(-0.15%) |
Aug 04, 2023 | 25.18 | 25.38 | 25.05 | 25.09 | 4,911,707 | -0.13(-0.52%) |
Aug 03, 2023 | 25.12 | 25.34 | 25.05 | 25.22 | 6,293,417 | +0.09(+0.34%) |
Aug 02, 2023 | 25.04 | 25.37 | 25.03 | 25.14 | 6,016,152 | -0.12(-0.49%) |
Aug 01, 2023 | 24.83 | 25.32 | 24.64 | 25.26 | 11,864,002 | +0.18(+0.72%) |
Jul 31, 2023 | 24.97 | 25.18 | 24.93 | 25.08 | 5,033,508 | +0.06(+0.23%) |
Jul 28, 2023 | 25.03 | 25.08 | 24.86 | 25.02 | 5,601,127 | +0.02(+0.08%) |
Jul 27, 2023 | 25.09 | 25.11 | 24.89 | 25.00 | 6,693,374 | -0.02(-0.07%) |
Jul 26, 2023 | 25.28 | 25.29 | 25.00 | 25.02 | 5,510,503 | -0.18(-0.70%) |
Jul 25, 2023 | 25.07 | 25.33 | 24.97 | 25.20 | 5,194,486 | +0.07(+0.26%) |
Jul 24, 2023 | 25.02 | 25.17 | 24.96 | 25.13 | 7,296,685 | +0.21(+0.86%) |
Jul 21, 2023 | 25.02 | 25.04 | 24.87 | 24.92 | 4,188,245 | -0.06(-0.22%) |
Jul 20, 2023 | 25.03 | 25.10 | 24.93 | 24.98 | 4,277,375 | -0.02(-0.07%) |
Jul 19, 2023 | 24.90 | 25.02 | 24.87 | 25.00 | 3,538,842 | +0.13(+0.52%) |
Jul 18, 2023 | 24.79 | 25.00 | 24.75 | 24.87 | 3,919,608 | +0.09(+0.37%) |
Jul 17, 2023 | 24.71 | 24.84 | 24.66 | 24.77 | 3,310,210 | +0.13(+0.53%) |
Jul 14, 2023 | 24.90 | 24.92 | 24.53 | 24.64 | 7,349,038 | -0.26(-1.04%) |
Jul 13, 2023 | 24.74 | 24.90 | 24.70 | 24.90 | 6,392,124 | +0.21(+0.87%) |
Jul 12, 2023 | 24.65 | 24.72 | 24.58 | 24.69 | 4,817,936 | +0.11(+0.45%) |
Jul 11, 2023 | 24.61 | 24.65 | 24.53 | 24.58 | 4,684,485 | +0.03(+0.11%) |
Jul 10, 2023 | 24.62 | 24.69 | 24.50 | 24.55 | 3,084,710 | +0.01(+0.04%) |
Jul 07, 2023 | 24.59 | 24.69 | 24.50 | 24.54 | 3,730,126 | +0.07(+0.30%) |
Jul 06, 2023 | 24.61 | 24.61 | 24.32 | 24.47 | 3,881,874 | -0.18(-0.72%) |
Jul 05, 2023 | 24.64 | 24.69 | 24.58 | 24.64 | 2,801,832 | +0.00(+0.00%) |
Jul 03, 2023 | 24.48 | 24.70 | 24.46 | 24.64 | 1,777,346 | +0.18(+0.72%) |
Jun 30, 2023 | 24.50 | 24.61 | 24.46 | 24.47 | 4,014,525 | -0.06(-0.23%) |
Jun 29, 2023 | 24.41 | 24.57 | 24.35 | 24.52 | 3,115,465 | +0.18(+0.72%) |
Jun 28, 2023 | 24.20 | 24.35 | 24.12 | 24.35 | 3,625,378 | +0.13(+0.54%) |
Jun 27, 2023 | 24.05 | 24.23 | 24.01 | 24.22 | 3,875,578 | +0.11(+0.46%) |
Jun 26, 2023 | 24.00 | 24.22 | 24.00 | 24.10 | 4,627,039 | +0.17(+0.70%) |
Jun 23, 2023 | 24.13 | 24.14 | 23.89 | 23.94 | 5,712,849 | -0.24(-1.00%) |
Jun 22, 2023 | 24.34 | 24.38 | 24.09 | 24.18 | 4,385,427 | -0.16(-0.65%) |
Jun 21, 2023 | 24.27 | 24.58 | 24.23 | 24.34 | 4,279,810 | +0.09(+0.38%) |
Jun 20, 2023 | 24.50 | 24.51 | 24.21 | 24.24 | 4,227,478 | -0.26(-1.06%) |
Jun 16, 2023 | 24.50 | 24.59 | 24.35 | 24.50 | 4,039,000 | +0.07(+0.27%) |
Jun 15, 2023 | 24.26 | 24.44 | 24.44 | 5,246,113 | +0.89(+3.79%) | |
May 08, 2023 | 23.82 | 23.89 | 23.47 | 23.55 | 5,183,340 | -0.22(-0.94%) |
May 05, 2023 | 23.58 | 23.96 | 23.57 | 23.77 | 4,645,630 | +0.31(+1.31%) |
May 04, 2023 | 23.69 | 23.90 | 23.39 | 23.46 | 5,826,739 | -0.32(-1.37%) |
May 03, 2023 | 23.96 | 24.18 | 23.69 | 23.79 | 7,732,390 | -0.46(-1.88%) |
May 02, 2023 | 24.31 | 24.34 | 23.67 | 24.24 | 5,960,318 | -0.18(-0.72%) |
May 01, 2023 | 24.35 | 24.61 | 24.34 | 24.42 | 4,493,163 | -0.01(-0.04%) |
Apr 28, 2023 | 24.42 | 24.57 | 24.30 | 24.43 | 4,621,622 | +0.01(+0.04%) |
Apr 27, 2023 | 24.32 | 24.47 | 24.18 | 24.42 | 4,588,174 | +0.15(+0.61%) |
Apr 26, 2023 | 24.34 | 24.42 | 24.17 | 24.27 | 5,133,703 | -0.01(-0.04%) |
Apr 25, 2023 | 24.50 | 24.50 | 24.18 | 24.28 | 4,269,034 | -0.16(-0.67%) |
Apr 24, 2023 | 24.43 | 24.56 | 24.32 | 24.44 | 4,953,215 | +0.01(+0.04%) |
Apr 21, 2023 | 24.31 | 24.44 | 24.22 | 24.44 | 4,234,145 | +0.11(+0.45%) |
Apr 20, 2023 | 24.39 | 24.39 | 24.20 | 24.33 | 3,780,151 | -0.06(-0.26%) |
Apr 19, 2023 | 24.60 | 24.64 | 24.36 | 24.39 | 5,542,435 | -0.23(-0.93%) |
Apr 18, 2023 | 24.61 | 24.69 | 24.54 | 24.62 | 2,759,711 | +0.07(+0.30%) |
Apr 17, 2023 | 24.74 | 24.77 | 24.50 | 24.54 | 3,407,617 | -0.05(-0.19%) |
Apr 14, 2023 | 24.56 | 24.62 | 24.52 | 24.59 | 3,216,221 | +0.14(+0.56%) |
Apr 13, 2023 | 24.47 | 24.55 | 24.38 | 24.45 | 2,706,382 | +0.00(+0.00%) |
Apr 12, 2023 | 24.49 | 24.69 | 24.39 | 24.45 | 4,785,704 | +0.15(+0.60%) |
Apr 11, 2023 | 24.25 | 24.68 | 24.25 | 24.31 | 7,703,480 | +0.12(+0.49%) |
Apr 10, 2023 | 24.15 | 24.45 | 24.12 | 24.19 | 5,767,716 | +0.15(+0.61%) |
Apr 06, 2023 | 24.02 | 24.22 | 24.01 | 24.04 | 4,108,350 | +0.05(+0.19%) |
Apr 05, 2023 | 23.82 | 24.13 | 23.76 | 24.00 | 3,959,664 | +0.15(+0.65%) |
Apr 04, 2023 | 23.83 | 23.90 | 23.58 | 23.84 | 3,817,698 | +0.05(+0.19%) |
Apr 03, 2023 | 23.92 | 24.02 | 23.68 | 23.80 | 5,813,041 | +0.19(+0.81%) |
Mar 31, 2023 | 23.55 | 23.68 | 23.41 | 23.61 | 3,841,909 | +0.14(+0.58%) |
Mar 30, 2023 | 23.38 | 23.60 | 23.26 | 23.47 | 3,989,702 | +0.15(+0.63%) |
Mar 29, 2023 | 23.27 | 23.40 | 23.06 | 23.32 | 5,689,048 | +0.15(+0.63%) |
Mar 28, 2023 | 23.09 | 23.35 | 22.99 | 23.18 | 4,831,948 | +0.07(+0.32%) |
Mar 27, 2023 | 23.10 | 23.33 | 23.09 | 23.10 | 4,682,307 | +0.04(+0.16%) |
Mar 24, 2023 | 22.60 | 23.25 | 22.58 | 23.07 | 5,433,482 | +0.31(+1.36%) |
Mar 23, 2023 | 22.84 | 22.98 | 22.63 | 22.76 | 5,347,129 | +0.03(+0.12%) |
Mar 22, 2023 | 23.19 | 23.19 | 22.70 | 22.73 | 5,114,132 | -0.16(-0.72%) |
Mar 21, 2023 | 22.92 | 23.10 | 22.84 | 22.89 | 4,573,490 | +0.18(+0.80%) |
Mar 20, 2023 | 22.92 | 23.14 | 22.60 | 22.71 | 6,000,564 | -0.14(-0.60%) |
Mar 17, 2023 | 23.10 | 23.10 | 22.48 | 22.85 | 11,638,584 | -0.15(-0.67%) |
Mar 16, 2023 | 22.69 | 23.02 | 22.57 | 23.00 | 6,973,879 | +0.06(+0.28%) |
Mar 15, 2023 | 23.06 | 23.55 | 22.59 | 22.94 | 9,587,676 | -0.47(-2.02%) |
Mar 14, 2023 | 23.23 | 23.74 | 23.20 | 23.41 | 6,238,261 | +0.26(+1.14%) |
Mar 13, 2023 | 23.06 | 23.48 | 22.73 | 23.15 | 6,843,748 | -0.18(-0.78%) |
Mar 10, 2023 | 23.61 | 23.69 | 23.23 | 23.33 | 4,991,647 | -0.19(-0.81%) |
Mar 09, 2023 | 23.76 | 23.90 | 23.52 | 23.52 | 3,740,270 | -0.19(-0.81%) |
Mar 08, 2023 | 23.82 | 23.99 | 23.55 | 23.71 | 3,768,259 | -0.09(-0.38%) |
Mar 07, 2023 | 23.92 | 24.04 | 23.66 | 23.81 | 3,543,975 | -0.10(-0.42%) |
Mar 06, 2023 | 23.78 | 24.03 | 23.76 | 23.91 | 2,948,241 | +0.13(+0.54%) |
Mar 03, 2023 | 23.61 | 23.96 | 23.61 | 23.78 | 4,011,003 | +0.09(+0.38%) |
Mar 02, 2023 | 23.35 | 23.79 | 23.34 | 23.69 | 4,818,786 | +0.34(+1.44%) |
Mar 01, 2023 | 23.30 | 23.46 | 23.25 | 23.35 | 3,345,978 | +0.08(+0.35%) |
Feb 28, 2023 | 23.57 | 23.67 | 23.23 | 23.27 | 4,882,370 | -0.28(-1.20%) |
Feb 27, 2023 | 23.61 | 23.73 | 23.48 | 23.55 | 2,952,745 | -0.09(-0.39%) |
Feb 24, 2023 | 23.56 | 23.74 | 23.50 | 23.64 | 2,771,822 | -0.01(-0.04%) |
Feb 23, 2023 | 23.68 | 23.81 | 23.58 | 23.65 | 3,073,337 | +0.09(+0.39%) |
Feb 22, 2023 | 23.52 | 23.71 | 23.38 | 23.56 | 3,989,474 | -0.10(-0.42%) |
Feb 21, 2023 | 23.92 | 24.07 | 23.57 | 23.66 | 4,624,024 | -0.38(-1.59%) |
Feb 17, 2023 | 24.27 | 24.40 | 24.00 | 24.04 | 5,139,860 | -0.36(-1.49%) |
Feb 16, 2023 | 24.15 | 24.48 | 24.13 | 24.41 | 5,791,364 | +0.11(+0.45%) |
Feb 15, 2023 | 24.20 | 24.47 | 24.03 | 24.30 | 5,038,014 | +0.05(+0.19%) |
Feb 14, 2023 | 24.13 | 24.31 | 24.04 | 24.25 | 4,683,824 | +0.21(+0.87%) |
Feb 13, 2023 | 23.97 | 24.14 | 23.96 | 24.04 | 3,515,282 | +0.01(+0.04%) |
Feb 10, 2023 | 23.61 | 24.03 | 23.60 | 24.03 | 5,914,752 | +0.52(+2.21%) |
Feb 09, 2023 | 23.59 | 23.67 | 23.40 | 23.51 | 2,811,673 | -0.05(-0.19%) |
Feb 08, 2023 | 23.55 | 23.62 | 23.41 | 23.56 | 4,851,579 | +0.01(+0.04%) |
Feb 07, 2023 | 23.53 | 23.66 | 23.38 | 23.55 | 3,408,557 | +0.02(+0.08%) |
Feb 06, 2023 | 23.53 | 23.59 | 23.28 | 23.53 | 3,245,027 | +0.01(+0.04%) |
Feb 03, 2023 | 23.42 | 23.74 | 23.41 | 23.52 | 4,333,547 | +0.00(+0.00%) |
Feb 02, 2023 | 23.42 | 23.60 | 23.23 | 23.52 | 5,207,481 | +0.12(+0.51%) |
Feb 01, 2023 | 23.33 | 23.55 | 23.14 | 23.41 | 5,774,372 | +0.07(+0.31%) |
Jan 31, 2023 | 23.24 | 23.33 | 23.04 | 23.33 | 5,895,003 | +0.01(+0.04%) |
Jan 30, 2023 | 23.76 | 23.78 | 23.17 | 23.32 | 9,160,591 | -0.41(-1.73%) |
Jan 27, 2023 | 23.66 | 23.76 | 23.51 | 23.73 | 11,910,911 | +0.19(+0.80%) |
Jan 26, 2023 | 23.65 | 23.70 | 23.39 | 23.55 | 5,522,498 | +0.13(+0.53%) |
Jan 25, 2023 | 23.56 | 23.61 | 23.29 | 23.42 | 5,497,321 | -0.13(-0.57%) |
Jan 24, 2023 | 23.71 | 23.71 | 23.20 | 23.55 | 6,076,730 | +0.21(+0.88%) |
Jan 23, 2023 | 23.21 | 23.46 | 23.16 | 23.35 | 8,031,304 | +0.32(+1.40%) |
Jan 20, 2023 | 22.98 | 23.09 | 22.89 | 23.03 | 5,015,678 | +0.22(+0.98%) |
Jan 19, 2023 | 22.41 | 22.87 | 22.38 | 22.80 | 4,568,178 | +0.31(+1.39%) |
Jan 18, 2023 | 22.98 | 23.03 | 22.48 | 22.49 | 5,519,715 | -0.37(-1.60%) |
Jan 17, 2023 | 23.12 | 23.19 | 22.84 | 22.86 | 5,246,978 | -0.18(-0.78%) |
Jan 13, 2023 | 23.04 | 23.16 | 22.90 | 23.04 | 3,682,484 | +0.08(+0.35%) |
Jan 12, 2023 | 22.92 | 23.12 | 22.83 | 22.95 | 4,753,643 | +0.11(+0.47%) |
Jan 11, 2023 | 22.86 | 22.99 | 22.72 | 22.85 | 4,570,738 | +0.15(+0.67%) |
Jan 10, 2023 | 22.74 | 22.90 | 22.63 | 22.70 | 4,830,280 | +0.04(+0.20%) |
Jan 09, 2023 | 22.78 | 22.95 | 22.61 | 22.65 | 5,625,610 | +0.29(+1.28%) |
Jan 06, 2023 | 22.14 | 22.53 | 22.14 | 22.36 | 5,165,976 | +0.33(+1.50%) |
Jan 05, 2023 | 21.83 | 22.14 | 21.69 | 22.03 | 5,508,888 | +0.26(+1.19%) |
Jan 04, 2023 | 21.51 | 21.94 | 21.51 | 21.77 | 4,342,461 | +0.10(+0.45%) |