Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 21.18 | 21.39 | 21.08 | 21.21 | 1,371,290 | +0.15(+0.71%) |
Mar 27, 2024 | 20.81 | 21.16 | 20.72 | 21.06 | 1,607,651 | +0.42(+2.03%) |
Mar 26, 2024 | 20.83 | 20.89 | 20.61 | 20.64 | 1,031,112 | +0.02(+0.10%) |
Mar 25, 2024 | 20.50 | 20.86 | 20.50 | 20.62 | 1,421,401 | +0.17(+0.83%) |
Mar 22, 2024 | 21.05 | 21.08 | 20.32 | 20.45 | 1,956,415 | -0.57(-2.71%) |
Mar 21, 2024 | 21.18 | 21.29 | 20.80 | 21.02 | 2,338,092 | -0.20(-0.94%) |
Mar 20, 2024 | 20.83 | 21.22 | 20.62 | 21.22 | 1,550,624 | +0.36(+1.73%) |
Mar 19, 2024 | 20.50 | 20.86 | 20.50 | 20.86 | 1,889,881 | +0.16(+0.77%) |
Mar 18, 2024 | 20.52 | 20.84 | 20.26 | 20.70 | 2,284,700 | +0.06(+0.29%) |
Mar 15, 2024 | 20.37 | 20.79 | 20.35 | 20.64 | 10,280,495 | +0.13(+0.63%) |
Mar 14, 2024 | 20.78 | 20.82 | 20.30 | 20.51 | 1,729,682 | -0.23(-1.11%) |
Mar 13, 2024 | 21.08 | 21.27 | 20.62 | 20.74 | 3,296,790 | -0.36(-1.71%) |
Mar 12, 2024 | 21.16 | 21.17 | 20.84 | 21.10 | 2,034,223 | +0.10(+0.48%) |
Mar 11, 2024 | 20.75 | 21.27 | 20.66 | 21.00 | 2,139,029 | +0.14(+0.67%) |
Mar 08, 2024 | 20.49 | 21.06 | 20.49 | 20.86 | 2,736,792 | +0.43(+2.10%) |
Mar 07, 2024 | 20.51 | 20.66 | 20.01 | 20.43 | 2,667,995 | +0.05(+0.25%) |
Mar 06, 2024 | 20.40 | 20.55 | 20.14 | 20.38 | 2,540,155 | +0.18(+0.89%) |
Mar 05, 2024 | 20.48 | 20.65 | 20.04 | 20.20 | 3,818,824 | -0.53(-2.56%) |
Mar 04, 2024 | 21.68 | 21.82 | 20.71 | 20.73 | 3,047,732 | -0.96(-4.43%) |
Mar 01, 2024 | 21.88 | 21.91 | 21.48 | 21.69 | 3,245,108 | -0.17(-0.78%) |
Feb 29, 2024 | 21.73 | 22.00 | 21.67 | 21.86 | 4,553,697 | +0.29(+1.34%) |
Feb 28, 2024 | 21.71 | 21.89 | 21.55 | 21.57 | 1,458,933 | -0.27(-1.24%) |
Feb 27, 2024 | 21.74 | 21.88 | 21.48 | 21.84 | 5,996,753 | +0.25(+1.16%) |
Feb 26, 2024 | 21.11 | 21.70 | 21.10 | 21.59 | 5,729,057 | +0.27(+1.27%) |
Feb 23, 2024 | 21.32 | 21.47 | 21.17 | 21.32 | 1,642,608 | +0.08(+0.38%) |
Feb 22, 2024 | 20.58 | 21.26 | 20.43 | 21.24 | 2,793,577 | +0.88(+4.32%) |
Feb 21, 2024 | 20.71 | 20.89 | 20.21 | 20.36 | 3,527,643 | -0.48(-2.30%) |
Feb 20, 2024 | 21.36 | 21.48 | 20.71 | 20.84 | 3,223,436 | -0.88(-4.05%) |
Feb 16, 2024 | 21.97 | 22.70 | 21.70 | 21.72 | 4,491,094 | -0.45(-2.03%) |
Feb 15, 2024 | 21.69 | 22.21 | 21.59 | 22.17 | 2,478,661 | +0.69(+3.21%) |
Feb 14, 2024 | 22.02 | 22.03 | 21.45 | 21.48 | 2,665,913 | -0.28(-1.29%) |
Feb 13, 2024 | 21.86 | 22.25 | 21.43 | 21.76 | 3,410,787 | -0.73(-3.25%) |
Feb 12, 2024 | 22.06 | 22.57 | 22.06 | 22.49 | 2,697,853 | +0.38(+1.72%) |
Feb 09, 2024 | 22.04 | 22.54 | 21.94 | 22.11 | 3,472,557 | +0.06(+0.27%) |
Feb 08, 2024 | 21.36 | 22.45 | 21.16 | 22.05 | 6,058,338 | +0.68(+3.18%) |
Feb 07, 2024 | 21.30 | 21.61 | 21.14 | 21.37 | 2,010,060 | +0.02(+0.09%) |
Feb 06, 2024 | 21.26 | 21.40 | 21.14 | 21.35 | 2,611,217 | +0.11(+0.52%) |
Feb 05, 2024 | 21.61 | 21.84 | 20.95 | 21.24 | 2,708,243 | -0.43(-1.98%) |
Feb 02, 2024 | 22.02 | 22.27 | 20.29 | 21.67 | 4,618,180 | +0.02(+0.09%) |
Feb 01, 2024 | 21.91 | 22.07 | 21.62 | 21.65 | 4,330,004 | -0.15(-0.69%) |
Jan 31, 2024 | 22.68 | 22.69 | 21.76 | 21.80 | 3,617,877 | -0.94(-4.13%) |
Jan 30, 2024 | 23.09 | 23.22 | 22.71 | 22.74 | 2,224,801 | -0.42(-1.81%) |
Jan 29, 2024 | 23.25 | 23.40 | 23.09 | 23.16 | 2,125,199 | -0.07(-0.30%) |
Jan 26, 2024 | 23.32 | 23.51 | 23.04 | 23.23 | 3,787,211 | +0.04(+0.17%) |
Jan 25, 2024 | 23.18 | 23.45 | 23.10 | 23.19 | 2,677,199 | +0.43(+1.89%) |
Jan 24, 2024 | 22.64 | 23.25 | 22.64 | 22.76 | 2,663,832 | -0.34(-1.47%) |
Jan 23, 2024 | 23.54 | 23.72 | 23.06 | 23.10 | 1,570,488 | -0.19(-0.82%) |
Jan 22, 2024 | 23.24 | 23.48 | 23.16 | 23.29 | 1,907,094 | +0.29(+1.26%) |
Jan 19, 2024 | 22.90 | 23.11 | 22.80 | 23.00 | 1,791,304 | +0.19(+0.83%) |
Jan 18, 2024 | 22.46 | 22.86 | 22.31 | 22.81 | 2,275,478 | +0.40(+1.78%) |
Jan 17, 2024 | 22.45 | 22.73 | 22.25 | 22.41 | 3,164,450 | -1.18(-5.00%) |
Jan 16, 2024 | 23.83 | 24.01 | 23.36 | 23.59 | 1,632,019 | -0.60(-2.48%) |
Jan 12, 2024 | 23.98 | 24.48 | 23.87 | 24.19 | 1,688,402 | +0.46(+1.94%) |
Jan 11, 2024 | 23.30 | 23.73 | 23.11 | 23.73 | 1,513,102 | +0.45(+1.93%) |
Jan 10, 2024 | 23.01 | 23.34 | 22.91 | 23.28 | 1,077,073 | +0.17(+0.74%) |
Jan 09, 2024 | 22.96 | 23.29 | 22.89 | 23.11 | 1,879,286 | -0.12(-0.52%) |
Jan 08, 2024 | 22.58 | 23.31 | 22.52 | 23.23 | 1,616,845 | +0.70(+3.11%) |
Jan 05, 2024 | 22.28 | 22.97 | 22.27 | 22.53 | 2,497,262 | +0.26(+1.17%) |
Jan 04, 2024 | 22.62 | 22.68 | 22.26 | 22.27 | 1,627,649 | -0.22(-0.98%) |
Jan 03, 2024 | 22.50 | 22.75 | 22.25 | 22.49 | 1,718,360 | -0.34(-1.49%) |
Jan 02, 2024 | 22.70 | 23.06 | 22.64 | 22.83 | 1,622,116 | -0.04(-0.17%) |
Dec 29, 2023 | 22.96 | 23.15 | 22.78 | 22.87 | 1,433,379 | -0.17(-0.74%) |
Dec 28, 2023 | 22.72 | 23.07 | 22.72 | 23.04 | 1,228,690 | +0.19(+0.83%) |
Dec 27, 2023 | 22.97 | 23.01 | 22.82 | 22.85 | 1,322,845 | -0.14(-0.61%) |
Dec 26, 2023 | 22.81 | 23.14 | 22.78 | 22.99 | 1,567,721 | +0.17(+0.74%) |
Dec 22, 2023 | 22.60 | 23.11 | 22.60 | 22.82 | 2,146,000 | +0.22(+0.97%) |
Dec 21, 2023 | 22.08 | 22.84 | 22.08 | 22.60 | 3,877,319 | +0.61(+2.77%) |
Dec 20, 2023 | 24.63 | 24.65 | 21.95 | 21.99 | 6,083,073 | -3.04(-12.15%) |
Dec 19, 2023 | 24.67 | 25.09 | 24.56 | 25.03 | 2,569,232 | +0.45(+1.83%) |
Dec 18, 2023 | 24.69 | 24.84 | 24.46 | 24.58 | 2,155,518 | -0.14(-0.57%) |
Dec 15, 2023 | 24.89 | 25.05 | 24.46 | 24.72 | 16,166,992 | -0.25(-1.00%) |
Dec 14, 2023 | 24.42 | 25.14 | 24.41 | 24.97 | 3,945,265 | +1.00(+4.17%) |
Dec 13, 2023 | 23.38 | 24.07 | 23.24 | 23.97 | 2,421,514 | +0.53(+2.26%) |
Dec 12, 2023 | 23.61 | 23.71 | 23.36 | 23.44 | 2,637,643 | -0.29(-1.22%) |
Dec 11, 2023 | 23.75 | 23.89 | 23.68 | 23.73 | 2,260,318 | -0.03(-0.13%) |
Dec 08, 2023 | 23.68 | 23.98 | 23.58 | 23.76 | 1,844,291 | +0.16(+0.68%) |
Dec 07, 2023 | 23.04 | 23.69 | 23.04 | 23.60 | 2,253,954 | +0.16(+0.68%) |
Dec 06, 2023 | 23.66 | 23.90 | 23.40 | 23.44 | 1,558,917 | -0.02(-0.09%) |
Dec 05, 2023 | 23.68 | 23.87 | 23.40 | 23.46 | 2,062,412 | -0.40(-1.68%) |
Dec 04, 2023 | 23.36 | 24.01 | 23.00 | 23.86 | 2,282,309 | +0.22(+0.93%) |
Dec 01, 2023 | 23.02 | 23.66 | 23.02 | 23.64 | 1,913,621 | +0.51(+2.20%) |
Nov 30, 2023 | 23.37 | 23.50 | 23.00 | 23.13 | 2,629,927 | -0.20(-0.86%) |
Nov 29, 2023 | 23.23 | 23.45 | 23.20 | 23.33 | 1,496,373 | +0.29(+1.26%) |
Nov 28, 2023 | 22.99 | 23.18 | 22.83 | 23.04 | 1,394,923 | -0.04(-0.17%) |
Nov 27, 2023 | 22.90 | 23.19 | 22.90 | 23.08 | 1,456,726 | +0.01(+0.04%) |
Nov 24, 2023 | 23.11 | 23.29 | 23.02 | 23.07 | 695,127 | +0.01(+0.04%) |
Nov 22, 2023 | 22.96 | 23.29 | 22.96 | 23.06 | 2,373,901 | +0.11(+0.48%) |
Nov 21, 2023 | 22.89 | 23.09 | 22.79 | 22.95 | 1,774,841 | -0.05(-0.22%) |
Nov 20, 2023 | 22.72 | 23.07 | 22.55 | 23.00 | 1,641,968 | +0.26(+1.14%) |
Nov 17, 2023 | 22.71 | 22.83 | 22.57 | 22.74 | 2,411,557 | +0.25(+1.11%) |
Nov 16, 2023 | 22.81 | 22.99 | 22.25 | 22.49 | 3,413,059 | -0.44(-1.92%) |
Nov 15, 2023 | 22.54 | 23.17 | 22.54 | 22.93 | 2,004,535 | +0.33(+1.46%) |
Nov 14, 2023 | 21.95 | 22.78 | 21.95 | 22.60 | 3,243,322 | +0.94(+4.34%) |
Nov 13, 2023 | 21.68 | 21.88 | 21.57 | 21.66 | 1,445,781 | -0.20(-0.91%) |
Nov 10, 2023 | 21.59 | 21.88 | 21.43 | 21.86 | 2,005,477 | +0.32(+1.49%) |
Nov 09, 2023 | 21.74 | 22.01 | 21.50 | 21.54 | 5,707,030 | -0.26(-1.19%) |
Nov 08, 2023 | 21.81 | 21.95 | 21.58 | 21.80 | 4,610,146 | +0.00(+0.00%) |
Nov 07, 2023 | 21.99 | 22.23 | 21.79 | 21.80 | 4,681,819 | -0.31(-1.40%) |
Nov 06, 2023 | 22.22 | 22.28 | 21.83 | 22.11 | 2,592,535 | -0.19(-0.85%) |
Nov 03, 2023 | 22.57 | 23.02 | 22.27 | 22.30 | 3,341,043 | -0.01(-0.04%) |
Nov 02, 2023 | 21.03 | 22.47 | 20.97 | 22.31 | 5,353,788 | +2.02(+9.96%) |
Nov 01, 2023 | 20.20 | 20.36 | 20.05 | 20.29 | 3,906,468 | +0.12(+0.59%) |
Oct 31, 2023 | 19.73 | 20.36 | 19.73 | 20.17 | 3,450,623 | +0.50(+2.54%) |
Oct 30, 2023 | 19.66 | 19.80 | 19.49 | 19.67 | 2,696,215 | +0.12(+0.61%) |
Oct 27, 2023 | 19.71 | 19.87 | 19.30 | 19.55 | 2,335,569 | -0.11(-0.56%) |
Oct 26, 2023 | 19.53 | 19.96 | 19.50 | 19.66 | 1,901,186 | +0.19(+0.98%) |
Oct 25, 2023 | 19.78 | 19.87 | 19.41 | 19.47 | 1,949,849 | -0.42(-2.11%) |
Oct 24, 2023 | 19.56 | 20.05 | 19.55 | 19.89 | 2,120,792 | +0.39(+2.00%) |
Oct 23, 2023 | 20.19 | 20.30 | 19.50 | 19.50 | 2,414,782 | -0.83(-4.08%) |
Oct 20, 2023 | 20.50 | 20.70 | 20.33 | 20.33 | 1,942,895 | -0.25(-1.21%) |
Oct 19, 2023 | 21.02 | 21.02 | 20.55 | 20.58 | 2,283,191 | -0.33(-1.58%) |
Oct 18, 2023 | 20.74 | 21.56 | 20.65 | 20.91 | 2,454,923 | +0.02(+0.10%) |
Oct 17, 2023 | 20.75 | 21.10 | 20.01 | 20.89 | 4,345,424 | -1.36(-6.11%) |
Oct 16, 2023 | 21.89 | 22.37 | 21.84 | 22.25 | 2,030,840 | +0.57(+2.63%) |
Oct 13, 2023 | 22.31 | 22.35 | 21.64 | 21.68 | 1,874,322 | -0.52(-2.34%) |
Oct 12, 2023 | 22.49 | 22.49 | 22.06 | 22.20 | 2,613,722 | -0.24(-1.07%) |
Oct 11, 2023 | 22.25 | 22.64 | 22.14 | 22.44 | 1,525,886 | +0.24(+1.08%) |
Oct 10, 2023 | 22.16 | 22.48 | 22.09 | 22.20 | 1,756,605 | +0.16(+0.73%) |
Oct 09, 2023 | 21.16 | 22.11 | 21.13 | 22.04 | 2,214,634 | +0.67(+3.14%) |
Oct 06, 2023 | 21.20 | 21.52 | 21.02 | 21.37 | 1,703,322 | +0.13(+0.61%) |
Oct 05, 2023 | 21.12 | 21.37 | 21.01 | 21.24 | 2,402,604 | +0.09(+0.43%) |
Oct 04, 2023 | 21.17 | 21.32 | 20.76 | 21.15 | 3,004,169 | -0.01(-0.05%) |
Oct 03, 2023 | 20.92 | 21.51 | 20.87 | 21.16 | 3,514,045 | +0.01(+0.05%) |
Oct 02, 2023 | 20.77 | 21.60 | 20.70 | 21.15 | 52,528,452 | +0.32(+1.54%) |
Sep 29, 2023 | 20.69 | 21.06 | 20.61 | 20.83 | 2,450,749 | +0.36(+1.76%) |
Sep 28, 2023 | 20.31 | 20.70 | 19.81 | 20.47 | 2,331,610 | +0.12(+0.59%) |
Sep 27, 2023 | 20.44 | 20.55 | 20.24 | 20.35 | 2,053,364 | +0.06(+0.30%) |
Sep 26, 2023 | 20.33 | 20.56 | 20.24 | 20.29 | 2,035,260 | -0.21(-1.02%) |
Sep 25, 2023 | 20.05 | 20.70 | 20.44 | 20.50 | 1,900,146 | +0.20(+0.99%) |
Sep 22, 2023 | 20.44 | 20.57 | 20.22 | 20.30 | 1,547,711 | -0.09(-0.44%) |
Sep 21, 2023 | 20.32 | 20.70 | 20.30 | 20.39 | 2,770,418 | -0.16(-0.78%) |
Sep 20, 2023 | 20.63 | 20.94 | 20.53 | 20.55 | 3,059,699 | +0.08(+0.39%) |
Sep 19, 2023 | 20.30 | 20.68 | 20.20 | 20.47 | 1,910,529 | +0.20(+0.99%) |
Sep 18, 2023 | 20.43 | 20.45 | 19.89 | 20.27 | 2,115,542 | -0.42(-2.03%) |
Sep 15, 2023 | 20.60 | 20.91 | 20.47 | 20.69 | 10,572,798 | +0.00(+0.00%) |
Sep 14, 2023 | 20.21 | 20.70 | 20.07 | 20.69 | 3,884,095 | +0.71(+3.55%) |
Sep 13, 2023 | 20.52 | 20.53 | 19.97 | 19.98 | 2,131,924 | -0.43(-2.11%) |
Sep 12, 2023 | 20.28 | 20.52 | 20.21 | 20.41 | 2,181,160 | -0.01(-0.05%) |
Sep 11, 2023 | 20.70 | 20.93 | 20.28 | 20.42 | 2,053,701 | -0.13(-0.63%) |
Sep 08, 2023 | 20.45 | 20.66 | 20.39 | 20.55 | 1,742,326 | +0.15(+0.74%) |
Sep 07, 2023 | 20.77 | 20.80 | 20.39 | 20.40 | 3,310,490 | -0.62(-2.95%) |
Sep 06, 2023 | 20.97 | 21.28 | 20.97 | 21.02 | 2,287,173 | -0.15(-0.71%) |
Sep 05, 2023 | 20.90 | 21.39 | 20.85 | 21.17 | 2,816,298 | +0.06(+0.28%) |
Sep 01, 2023 | 20.94 | 21.16 | 20.81 | 21.11 | 2,084,039 | +0.37(+1.78%) |
Aug 31, 2023 | 20.64 | 20.84 | 20.54 | 20.74 | 2,454,087 | +0.22(+1.07%) |
Aug 30, 2023 | 20.70 | 20.82 | 20.48 | 20.52 | 1,818,747 | -0.26(-1.25%) |
Aug 29, 2023 | 20.65 | 20.80 | 20.50 | 20.78 | 1,393,236 | +0.19(+0.92%) |
Aug 28, 2023 | 20.58 | 20.82 | 20.48 | 20.59 | 1,673,448 | +0.09(+0.44%) |
Aug 25, 2023 | 20.74 | 20.85 | 20.48 | 20.50 | 1,569,276 | -0.14(-0.68%) |
Aug 24, 2023 | 20.90 | 21.13 | 20.61 | 20.64 | 1,300,757 | -0.26(-1.24%) |
Aug 23, 2023 | 20.42 | 20.92 | 20.42 | 20.90 | 1,354,483 | +0.53(+2.60%) |
Aug 22, 2023 | 20.50 | 20.86 | 20.35 | 20.37 | 2,029,453 | +0.01(+0.05%) |
Aug 21, 2023 | 20.21 | 20.40 | 20.07 | 20.36 | 1,586,538 | +0.11(+0.54%) |
Aug 18, 2023 | 20.14 | 20.32 | 20.05 | 20.25 | 2,237,523 | -0.08(-0.39%) |
Aug 17, 2023 | 20.54 | 20.80 | 20.25 | 20.33 | 2,480,622 | -0.10(-0.49%) |
Aug 16, 2023 | 20.28 | 20.70 | 20.28 | 20.43 | 2,675,260 | +0.09(+0.44%) |
Aug 15, 2023 | 20.34 | 20.59 | 20.22 | 20.34 | 2,218,952 | -0.19(-0.93%) |
Aug 14, 2023 | 20.23 | 20.67 | 20.23 | 20.53 | 2,203,290 | +0.11(+0.54%) |
Aug 11, 2023 | 20.08 | 20.50 | 20.08 | 20.42 | 2,924,755 | +0.16(+0.79%) |
Aug 10, 2023 | 20.40 | 20.61 | 20.18 | 20.26 | 2,569,970 | +0.18(+0.90%) |
Aug 09, 2023 | 20.05 | 20.39 | 19.90 | 20.08 | 3,181,172 | +0.04(+0.20%) |
Aug 08, 2023 | 19.00 | 20.11 | 18.82 | 20.04 | 5,227,466 | +0.69(+3.57%) |
Aug 07, 2023 | 19.29 | 19.62 | 19.01 | 19.35 | 3,772,210 | +0.03(+0.16%) |
Aug 04, 2023 | 19.15 | 19.79 | 19.09 | 19.32 | 5,344,758 | +0.22(+1.15%) |
Aug 03, 2023 | 20.70 | 21.03 | 18.61 | 19.10 | 17,111,360 | -7.97(-29.44%) |
Aug 02, 2023 | 27.38 | 27.55 | 26.94 | 27.07 | 3,026,691 | -0.58(-2.10%) |
Aug 01, 2023 | 27.41 | 27.67 | 27.34 | 27.65 | 1,496,909 | +0.00(+0.00%) |
Jul 31, 2023 | 27.63 | 28.01 | 27.45 | 27.65 | 1,629,574 | -0.05(-0.18%) |
Jul 28, 2023 | 28.49 | 28.52 | 27.58 | 27.70 | 1,313,250 | -0.31(-1.11%) |
Jul 27, 2023 | 28.74 | 28.83 | 27.91 | 28.01 | 1,093,442 | -0.37(-1.30%) |
Jul 26, 2023 | 28.46 | 28.89 | 28.25 | 28.38 | 1,308,297 | -0.11(-0.39%) |
Jul 25, 2023 | 27.87 | 28.54 | 27.87 | 28.49 | 4,169,166 | +0.76(+2.74%) |
Jul 24, 2023 | 27.90 | 28.21 | 27.73 | 27.73 | 1,501,123 | -0.18(-0.64%) |
Jul 21, 2023 | 28.12 | 28.19 | 27.80 | 27.91 | 849,229 | -0.06(-0.21%) |
Jul 20, 2023 | 28.13 | 28.20 | 27.89 | 27.97 | 974,524 | -0.22(-0.78%) |
Jul 19, 2023 | 28.44 | 28.61 | 28.08 | 28.19 | 1,077,547 | -0.11(-0.39%) |
Jul 18, 2023 | 27.92 | 28.41 | 27.92 | 28.30 | 1,199,819 | +0.34(+1.22%) |
Jul 17, 2023 | 27.59 | 28.13 | 27.57 | 27.96 | 1,070,916 | +0.23(+0.83%) |
Jul 14, 2023 | 28.27 | 28.27 | 27.69 | 27.73 | 825,886 | -0.57(-2.01%) |
Jul 13, 2023 | 28.00 | 28.42 | 28.00 | 28.30 | 1,271,510 | +0.48(+1.73%) |
Jul 12, 2023 | 27.95 | 28.17 | 27.47 | 27.82 | 1,318,006 | +0.25(+0.91%) |
Jul 11, 2023 | 27.78 | 27.89 | 27.34 | 27.57 | 1,146,942 | -0.01(-0.04%) |
Jul 10, 2023 | 27.11 | 27.62 | 27.11 | 27.58 | 1,778,330 | +0.36(+1.32%) |
Jul 07, 2023 | 26.33 | 27.45 | 26.33 | 27.22 | 2,791,444 | +0.97(+3.70%) |
Jul 06, 2023 | 26.21 | 26.44 | 25.87 | 26.25 | 1,596,491 | -0.25(-0.94%) |
Jul 05, 2023 | 26.90 | 26.90 | 26.46 | 26.50 | 1,632,302 | -0.60(-2.21%) |
Jul 03, 2023 | 26.60 | 27.16 | 26.50 | 27.10 | 824,832 | +0.38(+1.42%) |
Jun 30, 2023 | 26.52 | 26.94 | 26.43 | 26.72 | 1,734,334 | +0.49(+1.87%) |
Jun 29, 2023 | 26.10 | 26.37 | 26.05 | 26.23 | 1,750,613 | +0.17(+0.65%) |
Jun 28, 2023 | 26.18 | 26.30 | 25.98 | 26.06 | 1,623,672 | -0.10(-0.38%) |
Jun 27, 2023 | 26.04 | 26.44 | 25.81 | 26.16 | 1,743,479 | +0.07(+0.27%) |
Jun 26, 2023 | 25.85 | 26.39 | 25.69 | 26.09 | 1,470,310 | +0.24(+0.93%) |
Jun 23, 2023 | 26.28 | 26.41 | 25.73 | 25.85 | 2,557,365 | -0.96(-3.58%) |
Jun 22, 2023 | 26.96 | 26.98 | 26.63 | 26.81 | 1,569,676 | -0.29(-1.07%) |
Jun 21, 2023 | 27.16 | 27.33 | 27.01 | 27.10 | 1,954,033 | -0.25(-0.91%) |
Jun 20, 2023 | 27.22 | 27.51 | 26.95 | 27.35 | 2,143,085 | -0.09(-0.33%) |
Jun 16, 2023 | 27.84 | 27.93 | 27.23 | 27.44 | 4,085,628 | -0.26(-0.94%) |
Jun 15, 2023 | 26.77 | 27.71 | 26.77 | 27.70 | 1,908,973 | +0.75(+2.78%) |
Jun 14, 2023 | 27.37 | 27.64 | 26.90 | 26.95 | 1,773,697 | -0.21(-0.77%) |
Jun 13, 2023 | 26.84 | 27.16 | 26.84 | 27.16 | 2,014,007 | +0.54(+2.03%) |
Jun 12, 2023 | 26.13 | 26.76 | 26.13 | 26.62 | 1,525,019 | +0.50(+1.91%) |
Jun 09, 2023 | 26.42 | 26.53 | 26.09 | 26.12 | 1,539,515 | -0.20(-0.76%) |
Jun 08, 2023 | 26.78 | 26.92 | 26.30 | 26.32 | 1,372,721 | -0.39(-1.46%) |
Jun 07, 2023 | 25.83 | 26.73 | 25.71 | 26.71 | 2,168,206 | +1.04(+4.05%) |
Jun 06, 2023 | 24.88 | 25.78 | 24.88 | 25.67 | 1,568,198 | +0.59(+2.35%) |
Jun 05, 2023 | 25.35 | 25.48 | 24.86 | 25.08 | 2,696,542 | -0.62(-2.41%) |
Jun 02, 2023 | 25.15 | 25.94 | 25.02 | 25.70 | 2,185,384 | +0.91(+3.67%) |
Jun 01, 2023 | 24.98 | 25.05 | 24.58 | 24.79 | 2,950,716 | -0.24(-0.96%) |
May 31, 2023 | 25.01 | 25.21 | 24.82 | 25.03 | 3,048,191 | -0.23(-0.91%) |
May 30, 2023 | 24.84 | 25.54 | 24.76 | 25.26 | 2,369,679 | +0.51(+2.06%) |
May 26, 2023 | 24.24 | 24.89 | 24.17 | 24.75 | 1,926,742 | +0.54(+2.23%) |
May 25, 2023 | 24.05 | 24.33 | 23.68 | 24.21 | 2,445,292 | +0.03(+0.12%) |
May 24, 2023 | 24.35 | 24.53 | 24.06 | 24.18 | 2,097,919 | -0.42(-1.71%) |
May 23, 2023 | 24.54 | 24.91 | 24.45 | 24.60 | 2,377,794 | -0.14(-0.57%) |
May 22, 2023 | 24.62 | 24.98 | 24.18 | 24.74 | 3,029,213 | +0.30(+1.23%) |
May 19, 2023 | 23.50 | 25.36 | 23.18 | 24.44 | 4,994,879 | +0.60(+2.52%) |
May 18, 2023 | 23.85 | 24.05 | 23.36 | 23.84 | 3,694,055 | +0.08(+0.34%) |
May 17, 2023 | 23.10 | 23.77 | 22.97 | 23.76 | 2,272,014 | +0.83(+3.62%) |
May 16, 2023 | 23.22 | 23.42 | 22.88 | 22.93 | 2,231,986 | -0.40(-1.71%) |
May 15, 2023 | 23.07 | 23.57 | 22.89 | 23.33 | 1,474,324 | +0.46(+2.01%) |
May 12, 2023 | 22.98 | 22.98 | 22.68 | 22.87 | 922,406 | +0.03(+0.13%) |
May 11, 2023 | 22.58 | 22.96 | 22.49 | 22.84 | 982,719 | +0.12(+0.53%) |
May 10, 2023 | 23.08 | 23.09 | 22.29 | 22.72 | 1,751,696 | +0.04(+0.18%) |
May 09, 2023 | 22.28 | 22.89 | 22.16 | 22.68 | 1,672,775 | +0.17(+0.76%) |
May 08, 2023 | 22.96 | 23.00 | 22.46 | 22.51 | 1,860,954 | -0.18(-0.79%) |
May 05, 2023 | 22.60 | 22.86 | 22.46 | 22.69 | 2,038,732 | +0.45(+2.02%) |
May 04, 2023 | 23.35 | 23.46 | 22.11 | 22.24 | 1,612,341 | -1.34(-5.68%) |
May 03, 2023 | 23.51 | 23.88 | 23.37 | 23.58 | 1,836,326 | +0.03(+0.13%) |
May 02, 2023 | 23.81 | 23.87 | 23.10 | 23.55 | 1,207,265 | -0.32(-1.34%) |
May 01, 2023 | 23.85 | 24.08 | 23.70 | 23.87 | 935,524 | +0.02(+0.08%) |
Apr 28, 2023 | 23.19 | 23.96 | 23.03 | 23.85 | 1,552,556 | +0.50(+2.14%) |
Apr 27, 2023 | 23.01 | 23.43 | 22.80 | 23.35 | 1,237,885 | +0.49(+2.14%) |
Apr 26, 2023 | 23.25 | 23.46 | 22.73 | 22.86 | 1,053,069 | -0.43(-1.85%) |
Apr 25, 2023 | 23.80 | 23.91 | 23.27 | 23.29 | 1,262,627 | -0.87(-3.60%) |
Apr 24, 2023 | 24.14 | 24.31 | 24.03 | 24.16 | 698,943 | +0.03(+0.12%) |
Apr 21, 2023 | 24.54 | 24.57 | 24.03 | 24.13 | 1,292,477 | -0.44(-1.79%) |
Apr 20, 2023 | 24.62 | 24.79 | 24.37 | 24.57 | 1,121,441 | -0.35(-1.40%) |
Apr 19, 2023 | 25.14 | 25.25 | 24.86 | 24.92 | 1,066,511 | -0.42(-1.66%) |
Apr 18, 2023 | 25.72 | 25.79 | 25.25 | 25.34 | 1,088,734 | -0.32(-1.25%) |
Apr 17, 2023 | 25.47 | 25.71 | 25.41 | 25.66 | 1,128,902 | +0.12(+0.47%) |
Apr 14, 2023 | 25.64 | 25.86 | 25.27 | 25.54 | 1,449,717 | +0.03(+0.12%) |
Apr 13, 2023 | 25.00 | 25.59 | 24.90 | 25.51 | 1,708,577 | +0.48(+1.92%) |
Apr 12, 2023 | 25.35 | 25.39 | 24.88 | 25.03 | 1,238,119 | -0.08(-0.32%) |
Apr 11, 2023 | 25.19 | 25.30 | 25.03 | 25.11 | 1,924,856 | +0.04(+0.16%) |
Apr 10, 2023 | 24.55 | 25.09 | 24.52 | 25.07 | 1,963,180 | +0.33(+1.33%) |
Apr 06, 2023 | 24.93 | 25.00 | 24.64 | 24.74 | 1,553,432 | -0.17(-0.68%) |
Apr 05, 2023 | 24.66 | 24.98 | 24.51 | 24.91 | 2,006,422 | +0.03(+0.12%) |
Apr 04, 2023 | 25.43 | 25.50 | 24.67 | 24.88 | 1,972,358 | -0.45(-1.78%) |