Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 25.54 | 25.73 | 25.34 | 25.60 | 9,869,781 | +0.21(+0.81%) |
Feb 28, 2024 | 25.55 | 25.62 | 25.36 | 25.39 | 4,513,003 | -0.17(-0.65%) |
Feb 27, 2024 | 25.40 | 25.56 | 25.21 | 25.56 | 3,071,019 | +0.30(+1.21%) |
Feb 26, 2024 | 25.52 | 25.58 | 25.13 | 25.25 | 3,550,817 | -0.40(-1.57%) |
Feb 23, 2024 | 25.63 | 25.97 | 25.60 | 25.65 | 6,654,478 | +0.08(+0.31%) |
Feb 22, 2024 | 25.61 | 25.76 | 25.43 | 25.58 | 9,799,568 | -0.21(-0.80%) |
Feb 21, 2024 | 25.55 | 25.89 | 25.00 | 25.78 | 6,609,859 | +0.23(+0.88%) |
Feb 20, 2024 | 25.44 | 25.84 | 25.40 | 25.56 | 6,417,416 | +0.12(+0.46%) |
Feb 16, 2024 | 25.43 | 25.61 | 25.27 | 25.44 | 3,487,641 | -0.07(-0.27%) |
Feb 15, 2024 | 25.06 | 25.52 | 25.04 | 25.51 | 5,474,797 | +0.58(+2.32%) |
Feb 14, 2024 | 24.87 | 25.02 | 24.68 | 24.93 | 3,265,113 | +0.10(+0.40%) |
Feb 13, 2024 | 25.00 | 25.09 | 24.35 | 24.83 | 3,855,021 | -0.34(-1.37%) |
Feb 12, 2024 | 24.82 | 25.22 | 24.76 | 25.17 | 3,372,454 | +0.37(+1.50%) |
Feb 09, 2024 | 24.53 | 24.81 | 24.50 | 24.80 | 2,560,982 | +0.19(+0.76%) |
Feb 08, 2024 | 24.59 | 24.68 | 24.38 | 24.61 | 4,317,826 | -0.03(-0.12%) |
Feb 07, 2024 | 24.73 | 24.79 | 24.52 | 24.64 | 2,928,074 | +0.01(+0.04%) |
Feb 06, 2024 | 24.73 | 24.86 | 24.60 | 24.63 | 4,731,818 | -0.17(-0.67%) |
Feb 05, 2024 | 24.86 | 25.12 | 24.64 | 24.80 | 4,352,236 | -0.34(-1.37%) |
Feb 02, 2024 | 25.29 | 25.39 | 24.85 | 25.14 | 3,481,534 | -0.48(-1.86%) |
Feb 01, 2024 | 25.15 | 25.63 | 25.01 | 25.62 | 3,428,443 | +0.37(+1.46%) |
Jan 31, 2024 | 25.65 | 25.75 | 25.08 | 25.25 | 6,786,247 | -0.15(-0.57%) |
Jan 30, 2024 | 25.28 | 25.58 | 25.12 | 25.40 | 4,450,509 | +0.03(+0.12%) |
Jan 29, 2024 | 25.10 | 25.51 | 24.92 | 25.37 | 5,755,280 | +0.26(+1.05%) |
Jan 26, 2024 | 24.98 | 25.12 | 24.91 | 25.10 | 5,329,598 | +0.25(+1.02%) |
Jan 25, 2024 | 24.79 | 24.86 | 24.51 | 24.85 | 4,690,856 | +0.37(+1.51%) |
Jan 24, 2024 | 25.16 | 25.17 | 24.42 | 24.48 | 3,293,586 | -0.49(-1.95%) |
Jan 23, 2024 | 24.87 | 25.02 | 24.78 | 24.97 | 3,831,594 | +0.09(+0.35%) |
Jan 22, 2024 | 24.98 | 25.31 | 24.76 | 24.88 | 5,643,884 | -0.01(-0.04%) |
Jan 19, 2024 | 25.06 | 25.06 | 24.76 | 24.89 | 4,102,196 | -0.05(-0.19%) |
Jan 18, 2024 | 25.08 | 25.16 | 24.72 | 24.94 | 4,471,900 | -0.28(-1.12%) |
Jan 17, 2024 | 25.38 | 25.64 | 25.02 | 25.22 | 2,824,808 | -0.33(-1.29%) |
Jan 16, 2024 | 25.83 | 25.93 | 25.53 | 25.55 | 3,269,357 | -0.45(-1.72%) |
Jan 12, 2024 | 25.93 | 26.04 | 25.77 | 26.00 | 2,809,091 | +0.23(+0.91%) |
Jan 11, 2024 | 26.48 | 26.51 | 25.68 | 25.77 | 3,314,992 | -0.82(-3.07%) |
Jan 10, 2024 | 26.38 | 26.74 | 26.33 | 26.58 | 4,369,459 | +0.19(+0.74%) |
Jan 09, 2024 | 26.39 | 26.60 | 26.25 | 26.39 | 3,887,332 | -0.15(-0.55%) |
Jan 08, 2024 | 26.22 | 26.56 | 26.11 | 26.53 | 4,177,106 | +0.24(+0.92%) |
Jan 05, 2024 | 26.06 | 26.38 | 25.96 | 26.29 | 3,773,884 | +0.18(+0.67%) |
Jan 04, 2024 | 26.20 | 26.27 | 25.99 | 26.12 | 2,797,299 | -0.03(-0.11%) |
Jan 03, 2024 | 26.28 | 26.29 | 26.00 | 26.14 | 3,831,584 | -0.12(-0.44%) |
Jan 02, 2024 | 25.62 | 26.32 | 25.62 | 26.26 | 3,412,159 | +0.45(+1.73%) |
Dec 29, 2023 | 25.68 | 25.83 | 25.63 | 25.81 | 2,260,544 | +0.00(+0.00%) |
Dec 28, 2023 | 25.48 | 25.85 | 25.45 | 25.81 | 2,813,811 | +0.26(+1.03%) |
Dec 27, 2023 | 25.65 | 25.69 | 25.49 | 25.55 | 1,983,159 | -0.15(-0.57%) |
Dec 26, 2023 | 25.44 | 25.79 | 25.43 | 25.70 | 2,002,272 | +0.18(+0.69%) |
Dec 22, 2023 | 25.44 | 25.71 | 25.44 | 25.52 | 3,538,180 | +0.20(+0.81%) |
Dec 21, 2023 | 25.44 | 25.61 | 25.17 | 25.32 | 3,170,982 | -0.04(-0.15%) |
Dec 20, 2023 | 25.76 | 25.91 | 25.33 | 25.36 | 5,172,791 | -0.45(-1.73%) |
Dec 19, 2023 | 25.79 | 25.91 | 25.67 | 25.80 | 5,359,108 | +0.15(+0.57%) |
Dec 18, 2023 | 25.75 | 25.97 | 25.61 | 25.66 | 4,383,446 | -0.09(-0.34%) |
Dec 15, 2023 | 25.75 | 25.90 | 25.51 | 25.75 | 10,064,769 | -0.19(-0.75%) |
Dec 14, 2023 | 26.48 | 26.60 | 25.86 | 25.94 | 5,879,686 | -0.34(-1.29%) |
Dec 13, 2023 | 25.52 | 26.38 | 25.33 | 26.28 | 5,969,542 | +0.83(+3.25%) |
Dec 12, 2023 | 25.66 | 25.69 | 25.38 | 25.45 | 3,135,144 | -0.16(-0.61%) |
Dec 11, 2023 | 25.46 | 25.70 | 25.42 | 25.61 | 3,432,218 | +0.04(+0.15%) |
Dec 08, 2023 | 25.71 | 25.75 | 25.37 | 25.57 | 4,126,093 | -0.13(-0.49%) |
Dec 07, 2023 | 25.77 | 26.01 | 25.65 | 25.70 | 4,202,402 | +0.02(+0.08%) |
Dec 06, 2023 | 25.59 | 25.70 | 25.45 | 25.68 | 4,593,156 | +0.26(+1.03%) |
Dec 05, 2023 | 25.73 | 25.74 | 25.35 | 25.42 | 4,078,026 | -0.29(-1.13%) |
Dec 04, 2023 | 25.28 | 25.88 | 25.20 | 25.71 | 7,449,124 | +0.23(+0.92%) |
Dec 01, 2023 | 24.89 | 25.48 | 24.77 | 25.47 | 9,192,155 | +0.54(+2.18%) |
Nov 30, 2023 | 25.17 | 25.18 | 24.77 | 24.93 | 11,515,263 | -0.17(-0.66%) |
Nov 29, 2023 | 25.51 | 25.51 | 25.04 | 25.09 | 6,310,340 | -0.36(-1.41%) |
Nov 28, 2023 | 25.51 | 25.74 | 25.41 | 25.45 | 4,735,903 | -0.02(-0.08%) |
Nov 27, 2023 | 25.37 | 25.49 | 25.16 | 25.47 | 7,123,162 | +0.10(+0.38%) |
Nov 24, 2023 | 25.47 | 25.50 | 25.27 | 25.38 | 2,416,652 | -0.09(-0.34%) |
Nov 22, 2023 | 25.42 | 25.49 | 25.13 | 25.46 | 4,643,655 | +0.17(+0.69%) |
Nov 21, 2023 | 25.35 | 25.39 | 25.04 | 25.29 | 5,234,090 | -0.05(-0.19%) |
Nov 20, 2023 | 25.25 | 25.39 | 24.91 | 25.34 | 5,638,831 | -0.02(-0.08%) |
Nov 17, 2023 | 25.22 | 25.39 | 25.08 | 25.36 | 11,494,097 | +0.30(+1.20%) |
Nov 16, 2023 | 25.30 | 25.43 | 25.05 | 25.06 | 6,413,034 | +0.02(+0.08%) |
Nov 15, 2023 | 25.20 | 25.50 | 24.93 | 25.04 | 8,758,637 | -0.21(-0.85%) |
Nov 14, 2023 | 24.74 | 25.29 | 24.70 | 25.25 | 12,325,201 | +1.13(+4.68%) |
Nov 13, 2023 | 24.17 | 24.29 | 23.93 | 24.12 | 7,929,251 | -0.18(-0.76%) |
Nov 10, 2023 | 24.31 | 24.39 | 24.09 | 24.31 | 5,950,172 | +0.17(+0.73%) |
Nov 09, 2023 | 24.31 | 24.64 | 24.10 | 24.13 | 5,963,992 | -0.16(-0.64%) |
Nov 08, 2023 | 24.25 | 24.36 | 23.90 | 24.29 | 5,912,818 | -0.08(-0.32%) |
Nov 07, 2023 | 24.62 | 24.64 | 24.36 | 24.37 | 5,251,358 | -0.22(-0.91%) |
Nov 06, 2023 | 25.01 | 25.04 | 24.56 | 24.59 | 5,241,496 | -0.42(-1.67%) |
Nov 03, 2023 | 25.47 | 25.51 | 24.96 | 25.01 | 7,385,500 | -0.06(-0.23%) |
Nov 02, 2023 | 24.66 | 25.21 | 24.57 | 25.07 | 7,130,263 | +0.37(+1.50%) |
Nov 01, 2023 | 24.57 | 24.91 | 24.22 | 24.70 | 6,629,166 | +0.23(+0.95%) |
Oct 31, 2023 | 24.58 | 24.61 | 24.20 | 24.46 | 5,511,616 | +0.04(+0.16%) |
Oct 30, 2023 | 24.31 | 24.58 | 24.06 | 24.42 | 5,588,818 | +0.21(+0.88%) |
Oct 27, 2023 | 24.66 | 24.71 | 24.11 | 24.21 | 4,826,756 | -0.55(-2.22%) |
Oct 26, 2023 | 24.43 | 24.85 | 24.35 | 24.76 | 6,366,398 | +0.39(+1.62%) |
Oct 25, 2023 | 24.13 | 24.39 | 23.95 | 24.36 | 3,922,280 | +0.08(+0.32%) |
Oct 24, 2023 | 24.08 | 24.39 | 23.98 | 24.29 | 5,476,499 | +0.53(+2.23%) |
Oct 23, 2023 | 23.96 | 24.34 | 23.70 | 23.76 | 9,462,258 | -0.52(-2.14%) |
Oct 20, 2023 | 24.73 | 24.81 | 24.23 | 24.28 | 6,479,905 | -0.39(-1.60%) |
Oct 19, 2023 | 24.94 | 25.13 | 24.65 | 24.67 | 5,621,250 | -0.34(-1.35%) |
Oct 18, 2023 | 25.06 | 25.15 | 24.80 | 25.01 | 6,252,808 | -0.14(-0.57%) |
Oct 17, 2023 | 25.00 | 25.34 | 24.89 | 25.15 | 3,386,142 | +0.02(+0.08%) |
Oct 16, 2023 | 24.90 | 25.24 | 24.72 | 25.13 | 3,903,423 | +0.32(+1.28%) |
Oct 13, 2023 | 24.70 | 24.91 | 24.53 | 24.82 | 4,118,891 | +0.38(+1.54%) |
Oct 12, 2023 | 24.93 | 25.07 | 24.16 | 24.44 | 7,173,566 | -0.64(-2.53%) |
Oct 11, 2023 | 24.54 | 25.15 | 24.38 | 25.08 | 6,810,520 | +0.57(+2.32%) |
Oct 10, 2023 | 24.26 | 24.57 | 24.22 | 24.51 | 6,697,356 | +0.31(+1.27%) |
Oct 09, 2023 | 23.65 | 24.20 | 23.65 | 24.20 | 6,956,700 | +0.53(+2.24%) |
Oct 06, 2023 | 22.66 | 23.75 | 22.20 | 23.67 | 10,906,149 | +0.73(+3.19%) |
Oct 05, 2023 | 23.09 | 23.20 | 22.63 | 22.94 | 6,538,639 | -0.17(-0.75%) |
Oct 04, 2023 | 23.22 | 23.25 | 22.58 | 23.11 | 7,702,943 | +0.05(+0.21%) |
Oct 03, 2023 | 22.09 | 23.24 | 22.01 | 23.06 | 15,194,599 | +0.75(+3.36%) |
Oct 02, 2023 | 23.64 | 23.67 | 22.27 | 22.31 | 13,552,735 | -1.44(-6.08%) |
Sep 29, 2023 | 23.92 | 24.11 | 23.63 | 23.76 | 6,632,383 | +0.08(+0.33%) |
Sep 28, 2023 | 24.27 | 24.37 | 23.66 | 23.68 | 9,346,409 | -0.56(-2.30%) |
Sep 27, 2023 | 24.82 | 24.85 | 24.14 | 24.24 | 8,871,739 | -0.54(-2.18%) |
Sep 26, 2023 | 25.57 | 25.59 | 24.77 | 24.78 | 6,911,551 | -0.92(-3.60%) |
Sep 25, 2023 | 25.55 | 25.75 | 25.61 | 25.70 | 5,976,063 | +0.01(+0.04%) |
Sep 22, 2023 | 25.96 | 25.99 | 25.60 | 25.69 | 8,881,127 | -0.36(-1.37%) |
Sep 21, 2023 | 26.48 | 26.56 | 26.03 | 26.05 | 8,865,240 | -0.51(-1.92%) |
Sep 20, 2023 | 26.65 | 26.85 | 26.50 | 26.56 | 3,814,611 | +0.04(+0.15%) |
Sep 19, 2023 | 26.57 | 26.70 | 26.46 | 26.52 | 4,608,469 | +0.00(+0.00%) |
Sep 18, 2023 | 26.63 | 26.65 | 26.39 | 26.52 | 3,319,220 | -0.12(-0.43%) |
Sep 15, 2023 | 26.64 | 26.86 | 26.60 | 26.64 | 5,829,370 | -0.07(-0.25%) |
Sep 14, 2023 | 26.53 | 26.73 | 26.43 | 26.70 | 3,260,853 | +0.32(+1.20%) |
Sep 13, 2023 | 26.14 | 26.48 | 26.10 | 26.39 | 4,741,898 | +0.27(+1.03%) |
Sep 12, 2023 | 26.08 | 26.14 | 25.85 | 26.12 | 4,930,449 | +0.05(+0.18%) |
Sep 11, 2023 | 25.90 | 26.24 | 25.90 | 26.07 | 3,269,407 | +0.11(+0.41%) |
Sep 08, 2023 | 25.89 | 26.05 | 25.74 | 25.96 | 4,590,678 | +0.15(+0.60%) |
Sep 07, 2023 | 25.53 | 25.97 | 25.52 | 25.81 | 4,851,302 | +0.48(+1.90%) |
Sep 06, 2023 | 25.20 | 25.36 | 25.01 | 25.33 | 3,641,483 | +0.12(+0.46%) |
Sep 05, 2023 | 25.50 | 25.61 | 25.03 | 25.21 | 4,595,481 | -0.36(-1.39%) |
Sep 01, 2023 | 25.89 | 25.95 | 25.31 | 25.57 | 4,457,855 | -0.19(-0.75%) |
Aug 31, 2023 | 25.83 | 25.90 | 25.75 | 25.76 | 3,606,820 | +0.01(+0.04%) |
Aug 30, 2023 | 25.75 | 25.88 | 25.62 | 25.75 | 3,769,394 | +0.00(+0.00%) |
Aug 29, 2023 | 25.65 | 25.76 | 25.41 | 25.75 | 1,807,377 | +0.14(+0.56%) |
Aug 28, 2023 | 25.74 | 25.88 | 25.59 | 25.61 | 2,427,179 | +0.02(+0.08%) |
Aug 25, 2023 | 25.42 | 25.65 | 25.37 | 25.59 | 1,853,778 | +0.24(+0.95%) |
Aug 24, 2023 | 25.49 | 25.89 | 25.34 | 25.35 | 2,306,233 | -0.18(-0.72%) |
Aug 23, 2023 | 25.56 | 25.56 | 25.32 | 25.53 | 1,851,890 | +0.14(+0.57%) |
Aug 22, 2023 | 25.31 | 25.44 | 25.23 | 25.38 | 1,795,353 | +0.03(+0.11%) |
Aug 21, 2023 | 25.39 | 25.47 | 25.19 | 25.36 | 2,480,252 | -0.10(-0.38%) |
Aug 18, 2023 | 25.23 | 25.51 | 25.22 | 25.45 | 3,434,304 | +0.23(+0.92%) |
Aug 17, 2023 | 25.21 | 25.44 | 25.18 | 25.22 | 2,738,597 | -0.02(-0.08%) |
Aug 16, 2023 | 25.19 | 25.33 | 25.11 | 25.24 | 2,459,477 | +0.13(+0.50%) |
Aug 15, 2023 | 25.39 | 25.39 | 25.10 | 25.11 | 2,809,040 | -0.40(-1.58%) |
Aug 14, 2023 | 25.81 | 25.86 | 25.43 | 25.52 | 2,235,145 | -0.31(-1.19%) |
Aug 11, 2023 | 25.81 | 25.90 | 25.64 | 25.83 | 2,431,128 | +0.10(+0.37%) |
Aug 10, 2023 | 25.99 | 26.15 | 25.69 | 25.73 | 2,788,536 | -0.24(-0.93%) |
Aug 09, 2023 | 25.55 | 26.10 | 25.53 | 25.97 | 5,317,712 | +0.23(+0.90%) |
Aug 08, 2023 | 25.66 | 25.91 | 25.50 | 25.74 | 4,961,367 | +0.07(+0.26%) |
Aug 07, 2023 | 25.62 | 25.82 | 25.62 | 25.67 | 3,356,612 | +0.15(+0.60%) |
Aug 04, 2023 | 26.03 | 26.14 | 25.41 | 25.52 | 3,215,792 | -0.42(-1.63%) |
Aug 03, 2023 | 26.68 | 26.77 | 25.91 | 25.94 | 4,339,950 | -0.73(-2.74%) |
Aug 02, 2023 | 26.40 | 26.99 | 26.21 | 26.67 | 5,766,364 | +0.22(+0.84%) |
Aug 01, 2023 | 26.71 | 26.90 | 26.44 | 26.45 | 5,244,752 | -0.35(-1.29%) |
Jul 31, 2023 | 26.88 | 27.12 | 26.67 | 26.80 | 6,047,242 | +0.09(+0.32%) |
Jul 28, 2023 | 26.97 | 27.00 | 26.62 | 26.71 | 4,264,887 | +0.02(+0.07%) |
Jul 27, 2023 | 27.02 | 27.11 | 26.56 | 26.69 | 4,129,366 | -0.43(-1.58%) |
Jul 26, 2023 | 26.84 | 27.34 | 26.82 | 27.12 | 5,255,877 | +0.30(+1.10%) |
Jul 25, 2023 | 26.79 | 26.87 | 26.66 | 26.83 | 3,102,871 | +0.07(+0.25%) |
Jul 24, 2023 | 26.84 | 26.94 | 26.53 | 26.76 | 4,960,035 | -0.03(-0.11%) |
Jul 21, 2023 | 26.75 | 27.12 | 26.64 | 26.79 | 7,086,694 | +0.06(+0.21%) |
Jul 20, 2023 | 26.47 | 26.81 | 26.20 | 26.73 | 6,310,070 | +0.31(+1.16%) |
Jul 19, 2023 | 26.16 | 26.56 | 26.09 | 26.43 | 4,468,169 | +0.39(+1.50%) |
Jul 18, 2023 | 26.27 | 26.52 | 25.85 | 26.04 | 3,748,999 | -0.17(-0.66%) |
Jul 17, 2023 | 26.56 | 26.63 | 26.18 | 26.21 | 5,304,092 | -0.45(-1.68%) |
Jul 14, 2023 | 26.83 | 26.83 | 26.47 | 26.66 | 5,001,815 | -0.21(-0.78%) |
Jul 13, 2023 | 26.69 | 26.88 | 26.62 | 26.87 | 3,497,357 | +0.09(+0.32%) |
Jul 12, 2023 | 26.45 | 26.80 | 26.36 | 26.78 | 2,838,332 | +0.49(+1.85%) |
Jul 11, 2023 | 26.03 | 26.29 | 25.93 | 26.29 | 2,109,183 | +0.33(+1.29%) |
Jul 10, 2023 | 26.20 | 26.20 | 25.75 | 25.96 | 3,382,587 | -0.30(-1.13%) |
Jul 07, 2023 | 26.27 | 26.44 | 26.09 | 26.25 | 5,667,324 | -0.20(-0.76%) |
Jul 06, 2023 | 26.39 | 26.47 | 26.08 | 26.45 | 3,582,475 | -0.14(-0.54%) |
Jul 05, 2023 | 26.09 | 26.70 | 26.01 | 26.60 | 5,010,510 | +0.44(+1.68%) |
Jul 03, 2023 | 25.97 | 26.18 | 25.89 | 26.16 | 1,543,256 | +0.07(+0.26%) |
Jun 30, 2023 | 25.94 | 26.14 | 25.84 | 26.09 | 3,921,220 | +0.17(+0.66%) |
Jun 29, 2023 | 25.70 | 26.08 | 25.66 | 25.92 | 3,766,218 | +0.04(+0.15%) |
Jun 28, 2023 | 26.12 | 26.12 | 25.73 | 25.88 | 3,789,930 | -0.30(-1.13%) |
Jun 27, 2023 | 26.01 | 26.25 | 25.90 | 26.18 | 3,112,128 | +0.18(+0.70%) |
Jun 26, 2023 | 25.61 | 26.05 | 25.53 | 26.00 | 3,873,041 | +0.51(+1.98%) |
Jun 23, 2023 | 25.96 | 26.04 | 25.48 | 25.49 | 3,462,772 | -0.41(-1.58%) |
Jun 22, 2023 | 26.29 | 26.37 | 25.85 | 25.90 | 2,278,681 | -0.33(-1.27%) |
Jun 21, 2023 | 25.87 | 26.25 | 25.52 | 26.24 | 4,289,107 | +0.27(+1.03%) |
Jun 20, 2023 | 26.06 | 26.42 | 25.96 | 25.97 | 6,381,418 | -0.15(-0.58%) |
Jun 16, 2023 | 26.17 | 26.37 | 26.07 | 26.12 | 5,719,220 | +0.04(+0.15%) |
Jun 15, 2023 | 26.00 | 26.16 | 25.86 | 26.08 | 3,193,397 | +0.17(+0.66%) |
Jun 14, 2023 | 25.87 | 26.16 | 25.87 | 25.91 | 3,130,446 | +0.10(+0.41%) |
Jun 13, 2023 | 25.67 | 25.87 | 25.55 | 25.81 | 3,227,884 | -0.07(-0.26%) |
Jun 12, 2023 | 25.97 | 26.04 | 25.69 | 25.87 | 3,080,126 | +0.03(+0.11%) |
Jun 09, 2023 | 26.09 | 26.09 | 25.80 | 25.84 | 3,118,986 | -0.23(-0.88%) |
Jun 08, 2023 | 26.04 | 26.17 | 25.85 | 26.07 | 3,065,145 | -0.07(-0.26%) |
Jun 07, 2023 | 25.83 | 26.23 | 25.54 | 26.14 | 4,883,989 | +0.42(+1.63%) |
Jun 06, 2023 | 26.14 | 26.16 | 25.60 | 25.72 | 4,965,906 | +0.18(+0.71%) |
Jun 05, 2023 | 25.62 | 25.88 | 25.46 | 25.54 | 4,503,394 | +0.01(+0.04%) |
Jun 02, 2023 | 25.28 | 25.70 | 25.21 | 25.53 | 6,168,898 | +0.09(+0.34%) |
Jun 01, 2023 | 25.80 | 25.81 | 25.29 | 25.44 | 6,670,348 | -0.21(-0.82%) |
May 31, 2023 | 25.43 | 25.73 | 25.23 | 25.65 | 5,484,100 | +0.28(+1.09%) |
May 30, 2023 | 25.59 | 25.70 | 25.35 | 25.38 | 3,570,871 | -0.24(-0.93%) |
May 26, 2023 | 25.66 | 25.72 | 25.38 | 25.62 | 3,064,862 | -0.15(-0.59%) |
May 25, 2023 | 26.02 | 26.04 | 25.41 | 25.77 | 4,253,063 | -0.23(-0.88%) |
May 24, 2023 | 26.07 | 26.17 | 25.85 | 26.00 | 4,582,986 | -0.10(-0.40%) |
May 23, 2023 | 26.08 | 26.33 | 25.97 | 26.10 | 5,894,689 | -0.03(-0.11%) |
May 22, 2023 | 26.23 | 26.45 | 26.04 | 26.13 | 7,875,994 | +0.03(+0.11%) |
May 19, 2023 | 26.23 | 26.38 | 26.01 | 26.10 | 5,393,125 | +0.00(+0.00%) |
May 18, 2023 | 25.98 | 26.13 | 25.82 | 26.10 | 3,722,362 | -0.07(-0.26%) |
May 17, 2023 | 26.31 | 26.36 | 25.93 | 26.17 | 3,843,264 | -0.11(-0.40%) |
May 16, 2023 | 26.77 | 26.88 | 26.25 | 26.27 | 4,674,917 | -0.48(-1.78%) |
May 15, 2023 | 27.23 | 27.24 | 26.59 | 26.75 | 2,592,919 | -0.43(-1.58%) |
May 12, 2023 | 27.05 | 27.28 | 26.89 | 27.18 | 4,783,797 | +0.31(+1.17%) |
May 11, 2023 | 27.44 | 27.59 | 26.85 | 26.87 | 4,490,164 | -0.70(-2.53%) |
May 10, 2023 | 27.37 | 27.62 | 27.32 | 27.56 | 3,252,816 | +0.42(+1.55%) |
May 09, 2023 | 27.04 | 27.23 | 26.93 | 27.14 | 3,194,848 | +0.00(+0.00%) |
May 08, 2023 | 27.12 | 27.44 | 27.02 | 27.14 | 3,627,122 | -0.09(-0.32%) |
May 05, 2023 | 27.02 | 27.28 | 26.92 | 27.23 | 3,629,145 | +0.16(+0.60%) |
May 04, 2023 | 26.94 | 27.29 | 26.84 | 27.07 | 4,989,064 | +0.24(+0.89%) |
May 03, 2023 | 26.63 | 27.22 | 26.47 | 26.83 | 4,638,784 | +0.20(+0.75%) |
May 02, 2023 | 27.21 | 27.25 | 26.45 | 26.63 | 4,941,645 | -0.57(-2.10%) |
May 01, 2023 | 27.12 | 27.56 | 27.05 | 27.20 | 3,765,860 | +0.05(+0.18%) |
Apr 28, 2023 | 27.25 | 27.40 | 26.97 | 27.15 | 3,161,523 | -0.09(-0.32%) |
Apr 27, 2023 | 26.76 | 27.25 | 26.76 | 27.24 | 3,082,565 | +0.49(+1.82%) |
Apr 26, 2023 | 26.87 | 27.07 | 26.57 | 26.75 | 4,885,489 | -0.34(-1.26%) |
Apr 25, 2023 | 26.95 | 27.24 | 26.93 | 27.09 | 3,022,525 | +0.11(+0.42%) |
Apr 24, 2023 | 27.20 | 27.21 | 26.87 | 26.98 | 3,376,179 | -0.10(-0.38%) |
Apr 21, 2023 | 27.26 | 27.32 | 26.86 | 27.08 | 5,385,141 | +0.05(+0.17%) |
Apr 20, 2023 | 26.99 | 27.05 | 26.70 | 27.03 | 3,686,923 | +0.04(+0.14%) |
Apr 19, 2023 | 26.86 | 27.04 | 26.70 | 27.00 | 3,517,064 | +0.34(+1.28%) |
Apr 18, 2023 | 26.73 | 26.83 | 26.41 | 26.66 | 5,577,824 | -0.10(-0.39%) |
Apr 17, 2023 | 26.49 | 26.80 | 26.47 | 26.76 | 2,638,042 | +0.43(+1.62%) |
Apr 14, 2023 | 26.57 | 26.59 | 26.23 | 26.33 | 2,344,620 | -0.46(-1.73%) |
Apr 13, 2023 | 26.94 | 27.03 | 26.33 | 26.80 | 4,452,470 | -0.30(-1.12%) |
Apr 12, 2023 | 27.06 | 27.28 | 26.94 | 27.10 | 3,469,250 | +0.02(+0.07%) |
Apr 11, 2023 | 27.09 | 27.17 | 26.93 | 27.08 | 2,214,546 | -0.05(-0.17%) |
Apr 10, 2023 | 27.13 | 27.18 | 26.78 | 27.13 | 2,254,451 | -0.12(-0.45%) |
Apr 06, 2023 | 27.22 | 27.37 | 26.95 | 27.25 | 3,244,509 | +0.12(+0.45%) |
Apr 05, 2023 | 26.33 | 27.14 | 26.30 | 27.13 | 3,164,497 | +0.88(+3.35%) |
Apr 04, 2023 | 26.29 | 26.35 | 26.07 | 26.25 | 2,754,706 | +0.00(+0.00%) |
Apr 03, 2023 | 26.38 | 26.53 | 26.12 | 26.25 | 4,142,730 | -0.19(-0.72%) |
Mar 31, 2023 | 26.42 | 26.50 | 26.14 | 26.44 | 4,527,312 | +0.11(+0.43%) |
Mar 30, 2023 | 26.17 | 26.50 | 26.16 | 26.33 | 3,060,044 | +0.23(+0.87%) |
Mar 29, 2023 | 25.95 | 26.23 | 25.94 | 26.10 | 2,836,125 | +0.36(+1.40%) |
Mar 28, 2023 | 25.52 | 25.99 | 25.46 | 25.74 | 2,958,313 | +0.16(+0.63%) |
Mar 27, 2023 | 25.51 | 25.66 | 25.33 | 25.58 | 3,114,686 | +0.28(+1.12%) |
Mar 24, 2023 | 24.59 | 25.30 | 24.57 | 25.29 | 2,803,936 | +0.73(+2.96%) |
Mar 23, 2023 | 24.88 | 25.07 | 24.51 | 24.57 | 3,799,245 | -0.37(-1.48%) |
Mar 22, 2023 | 25.39 | 25.57 | 24.93 | 24.94 | 3,828,976 | -0.58(-2.26%) |
Mar 21, 2023 | 26.36 | 26.44 | 25.18 | 25.51 | 4,453,378 | -0.79(-3.02%) |
Mar 20, 2023 | 26.05 | 26.49 | 25.99 | 26.31 | 3,609,612 | +0.33(+1.27%) |
Mar 17, 2023 | 26.33 | 26.43 | 25.96 | 25.98 | 7,976,633 | -0.46(-1.75%) |
Mar 16, 2023 | 26.24 | 26.72 | 26.15 | 26.44 | 3,937,808 | +0.10(+0.39%) |
Mar 15, 2023 | 26.18 | 26.58 | 25.93 | 26.33 | 5,809,753 | +0.09(+0.32%) |
Mar 14, 2023 | 26.11 | 26.48 | 25.98 | 26.25 | 5,087,362 | +0.41(+1.57%) |
Mar 13, 2023 | 25.18 | 26.44 | 25.04 | 25.84 | 5,126,004 | +0.59(+2.32%) |
Mar 10, 2023 | 26.00 | 26.08 | 25.09 | 25.26 | 4,072,380 | -0.63(-2.45%) |
Mar 09, 2023 | 26.27 | 26.48 | 25.82 | 25.89 | 3,552,041 | -0.30(-1.16%) |
Mar 08, 2023 | 25.90 | 26.30 | 25.80 | 26.19 | 3,877,558 | +0.37(+1.43%) |
Mar 07, 2023 | 26.08 | 26.31 | 25.73 | 25.82 | 3,190,927 | -0.24(-0.91%) |
Mar 06, 2023 | 26.20 | 26.38 | 25.86 | 26.06 | 3,560,122 | -0.13(-0.51%) |
Mar 03, 2023 | 25.93 | 26.20 | 25.52 | 26.19 | 4,370,524 | +0.41(+1.58%) |
Mar 02, 2023 | 25.34 | 25.82 | 25.25 | 25.79 | 3,457,711 | +0.42(+1.64%) |