Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.90 | 30.11 | 29.62 | 29.64 | 684,869 | -0.44(-1.45%) |
Apr 29, 2024 | 30.21 | 30.52 | 30.03 | 30.08 | 739,284 | -0.04(-0.13%) |
Apr 26, 2024 | 30.04 | 30.39 | 29.95 | 30.12 | 556,013 | +0.04(+0.13%) |
Apr 25, 2024 | 30.15 | 30.25 | 29.80 | 30.08 | 582,695 | -0.32(-1.04%) |
Apr 24, 2024 | 30.21 | 30.45 | 30.01 | 30.39 | 668,204 | +0.03(+0.10%) |
Apr 23, 2024 | 29.70 | 30.42 | 29.65 | 30.36 | 570,617 | +0.67(+2.27%) |
Apr 22, 2024 | 29.57 | 29.91 | 29.32 | 29.69 | 727,843 | +0.26(+0.88%) |
Apr 19, 2024 | 29.05 | 29.50 | 29.05 | 29.43 | 916,800 | +0.37(+1.26%) |
Apr 18, 2024 | 29.17 | 29.45 | 28.94 | 29.06 | 1,218,646 | -0.04(-0.14%) |
Apr 17, 2024 | 29.54 | 29.75 | 29.02 | 29.10 | 852,911 | -0.15(-0.51%) |
Apr 16, 2024 | 29.29 | 29.49 | 28.97 | 29.25 | 780,562 | -0.32(-1.07%) |
Apr 15, 2024 | 30.20 | 30.28 | 29.37 | 29.57 | 908,962 | -0.45(-1.49%) |
Apr 12, 2024 | 29.93 | 30.08 | 29.59 | 30.02 | 834,428 | -0.20(-0.66%) |
Apr 11, 2024 | 29.86 | 30.43 | 29.61 | 30.22 | 878,066 | +0.45(+1.50%) |
Apr 10, 2024 | 30.81 | 30.83 | 29.57 | 29.77 | 1,090,809 | -1.34(-4.31%) |
Apr 09, 2024 | 31.65 | 31.80 | 30.95 | 31.11 | 1,135,810 | -0.48(-1.51%) |
Apr 08, 2024 | 31.30 | 31.76 | 31.30 | 31.59 | 1,034,324 | +0.46(+1.47%) |
Apr 05, 2024 | 31.15 | 31.54 | 31.04 | 31.13 | 1,048,465 | +0.24(+0.77%) |
Apr 04, 2024 | 31.87 | 32.25 | 30.72 | 30.89 | 1,741,289 | -1.60(-4.92%) |
Apr 03, 2024 | 32.39 | 32.81 | 32.39 | 32.49 | 969,636 | -0.07(-0.21%) |
Apr 02, 2024 | 32.34 | 32.84 | 32.28 | 32.56 | 1,244,900 | -0.02(-0.06%) |
Apr 01, 2024 | 33.15 | 33.15 | 32.49 | 32.58 | 784,982 | -0.64(-1.91%) |
Mar 28, 2024 | 33.03 | 33.34 | 33.03 | 33.21 | 799,037 | +0.23(+0.69%) |
Mar 27, 2024 | 32.47 | 33.03 | 32.41 | 32.98 | 885,353 | +0.79(+2.47%) |
Mar 26, 2024 | 32.43 | 32.66 | 32.19 | 32.19 | 777,111 | -0.26(-0.80%) |
Mar 25, 2024 | 32.39 | 32.71 | 32.38 | 32.45 | 739,448 | -0.02(-0.06%) |
Mar 22, 2024 | 32.77 | 32.91 | 32.46 | 32.47 | 641,620 | -0.34(-1.03%) |
Mar 21, 2024 | 32.64 | 32.92 | 32.36 | 32.81 | 1,530,185 | +0.25(+0.76%) |
Mar 20, 2024 | 31.20 | 32.78 | 31.10 | 32.56 | 1,901,483 | +1.43(+4.59%) |
Mar 19, 2024 | 30.68 | 31.19 | 30.56 | 31.13 | 766,989 | +0.49(+1.59%) |
Mar 18, 2024 | 30.95 | 31.22 | 30.49 | 30.64 | 1,113,368 | -0.47(-1.50%) |
Mar 15, 2024 | 31.24 | 31.60 | 30.87 | 31.11 | 12,038,210 | -0.26(-0.82%) |
Mar 14, 2024 | 31.26 | 31.62 | 31.05 | 31.37 | 1,512,453 | -0.07(-0.22%) |
Mar 13, 2024 | 31.36 | 31.86 | 31.28 | 31.44 | 1,638,546 | +0.07(+0.22%) |
Mar 12, 2024 | 31.03 | 31.50 | 30.95 | 31.37 | 2,395,960 | +0.17(+0.54%) |
Mar 11, 2024 | 29.82 | 31.37 | 29.72 | 31.20 | 4,076,308 | +1.92(+6.54%) |
Mar 08, 2024 | 29.52 | 29.71 | 29.27 | 29.28 | 1,115,952 | -0.11(-0.37%) |
Mar 07, 2024 | 29.74 | 30.18 | 29.37 | 29.39 | 871,521 | -0.22(-0.74%) |
Mar 06, 2024 | 29.29 | 30.09 | 29.22 | 29.61 | 1,157,889 | +0.45(+1.53%) |
Mar 05, 2024 | 28.85 | 29.28 | 28.85 | 29.16 | 1,365,154 | +0.27(+0.93%) |
Mar 04, 2024 | 28.82 | 29.31 | 28.75 | 28.90 | 1,259,829 | +0.30(+1.04%) |
Mar 01, 2024 | 28.92 | 29.05 | 28.48 | 28.60 | 1,058,599 | -0.32(-1.10%) |
Feb 29, 2024 | 28.95 | 29.01 | 28.48 | 28.92 | 3,545,509 | +0.15(+0.52%) |
Feb 28, 2024 | 27.69 | 29.36 | 27.65 | 28.77 | 2,721,307 | +1.01(+3.65%) |
Feb 27, 2024 | 27.42 | 27.78 | 27.34 | 27.75 | 956,971 | +0.38(+1.38%) |
Feb 26, 2024 | 27.14 | 27.41 | 27.00 | 27.38 | 1,204,281 | +0.14(+0.51%) |
Feb 23, 2024 | 27.14 | 27.50 | 26.99 | 27.24 | 1,067,514 | +0.23(+0.86%) |
Feb 22, 2024 | 27.01 | 27.19 | 26.77 | 27.01 | 1,157,732 | -0.11(-0.40%) |
Feb 21, 2024 | 27.13 | 27.33 | 26.96 | 27.11 | 954,550 | +0.08(+0.29%) |
Feb 20, 2024 | 27.03 | 27.26 | 26.94 | 27.04 | 1,273,902 | -0.27(-0.97%) |
Feb 16, 2024 | 27.61 | 27.78 | 27.23 | 27.30 | 2,093,809 | -0.39(-1.42%) |
Feb 15, 2024 | 27.91 | 27.96 | 27.44 | 27.69 | 2,918,331 | -0.02(-0.07%) |
Feb 14, 2024 | 27.72 | 27.79 | 27.45 | 27.71 | 1,106,901 | +0.23(+0.82%) |
Feb 13, 2024 | 27.05 | 27.66 | 26.90 | 27.49 | 1,525,667 | -0.03(-0.11%) |
Feb 12, 2024 | 27.13 | 27.75 | 27.13 | 27.52 | 1,449,862 | +0.47(+1.75%) |
Feb 09, 2024 | 26.94 | 27.10 | 26.51 | 27.05 | 1,829,875 | +0.21(+0.77%) |
Feb 08, 2024 | 27.34 | 27.37 | 25.68 | 26.84 | 2,003,879 | -1.03(-3.70%) |
Feb 07, 2024 | 28.13 | 28.13 | 27.70 | 27.87 | 999,092 | -0.25(-0.87%) |
Feb 06, 2024 | 27.82 | 28.23 | 27.82 | 28.12 | 688,504 | +0.23(+0.81%) |
Feb 05, 2024 | 28.38 | 28.38 | 27.73 | 27.89 | 797,544 | -0.74(-2.58%) |
Feb 02, 2024 | 28.62 | 28.83 | 28.55 | 28.63 | 834,797 | -0.23(-0.78%) |
Feb 01, 2024 | 28.52 | 28.87 | 28.11 | 28.85 | 1,012,881 | +0.35(+1.24%) |
Jan 31, 2024 | 29.05 | 29.10 | 28.46 | 28.50 | 909,460 | -0.64(-2.19%) |
Jan 30, 2024 | 28.77 | 29.20 | 28.77 | 29.14 | 718,721 | +0.25(+0.85%) |
Jan 29, 2024 | 28.72 | 29.01 | 28.61 | 28.89 | 696,926 | +0.12(+0.41%) |
Jan 26, 2024 | 28.73 | 28.89 | 28.63 | 28.78 | 669,961 | +0.16(+0.55%) |
Jan 25, 2024 | 29.01 | 29.08 | 28.45 | 28.62 | 963,738 | -0.08(-0.27%) |
Jan 24, 2024 | 28.87 | 28.93 | 28.66 | 28.70 | 757,606 | +0.08(+0.27%) |
Jan 23, 2024 | 28.98 | 29.08 | 28.61 | 28.62 | 646,020 | -0.22(-0.75%) |
Jan 22, 2024 | 28.85 | 29.02 | 28.65 | 28.84 | 885,166 | +0.21(+0.72%) |
Jan 19, 2024 | 28.15 | 28.67 | 27.95 | 28.63 | 713,690 | +0.54(+1.93%) |
Jan 18, 2024 | 28.13 | 28.15 | 27.66 | 28.09 | 700,696 | +0.15(+0.53%) |
Jan 17, 2024 | 27.62 | 27.96 | 27.57 | 27.94 | 650,681 | -0.06(-0.21%) |
Jan 16, 2024 | 28.09 | 28.25 | 27.81 | 28.00 | 662,851 | -0.39(-1.39%) |
Jan 12, 2024 | 28.29 | 28.45 | 28.03 | 28.39 | 770,250 | +0.29(+1.01%) |
Jan 11, 2024 | 28.32 | 28.42 | 27.59 | 28.11 | 1,656,741 | -0.22(-0.76%) |
Jan 10, 2024 | 28.12 | 28.48 | 28.11 | 28.32 | 1,684,234 | +0.29(+1.02%) |
Jan 09, 2024 | 28.48 | 28.49 | 28.02 | 28.04 | 1,063,196 | -0.72(-2.50%) |
Jan 08, 2024 | 28.42 | 28.76 | 28.36 | 28.76 | 841,085 | +0.38(+1.35%) |
Jan 05, 2024 | 28.09 | 28.61 | 28.04 | 28.37 | 958,497 | +0.15(+0.52%) |
Jan 04, 2024 | 27.94 | 28.25 | 27.91 | 28.23 | 1,179,704 | +0.33(+1.20%) |
Jan 03, 2024 | 27.93 | 28.34 | 27.81 | 27.89 | 1,363,586 | -0.34(-1.22%) |
Jan 02, 2024 | 27.86 | 28.39 | 27.74 | 28.24 | 1,164,499 | +0.16(+0.56%) |
Dec 29, 2023 | 28.45 | 28.49 | 28.06 | 28.08 | 717,176 | -0.38(-1.35%) |
Dec 28, 2023 | 28.39 | 28.50 | 28.24 | 28.46 | 777,801 | +0.01(+0.03%) |
Dec 27, 2023 | 28.45 | 28.53 | 28.29 | 28.45 | 644,988 | +0.08(+0.28%) |
Dec 26, 2023 | 28.26 | 28.52 | 28.10 | 28.37 | 668,976 | +0.15(+0.52%) |
Dec 22, 2023 | 28.20 | 28.41 | 28.06 | 28.23 | 1,129,627 | +0.22(+0.77%) |
Dec 21, 2023 | 27.80 | 28.02 | 27.65 | 28.01 | 953,415 | +0.30(+1.06%) |
Dec 20, 2023 | 27.86 | 28.52 | 27.69 | 27.71 | 1,452,045 | -0.12(-0.42%) |
Dec 19, 2023 | 27.47 | 28.02 | 27.39 | 27.83 | 1,641,454 | +0.42(+1.54%) |
Dec 18, 2023 | 27.61 | 27.68 | 27.30 | 27.41 | 1,255,829 | -0.18(-0.64%) |
Dec 15, 2023 | 27.92 | 28.12 | 27.16 | 27.59 | 5,837,422 | +0.00(+0.00%) |
Dec 14, 2023 | 27.23 | 27.67 | 27.08 | 27.59 | 2,687,536 | +0.66(+2.45%) |
Dec 13, 2023 | 26.20 | 26.98 | 26.11 | 26.93 | 3,660,138 | +1.17(+4.54%) |
Dec 12, 2023 | 25.49 | 25.95 | 25.35 | 25.76 | 1,427,650 | +0.21(+0.81%) |
Dec 11, 2023 | 25.37 | 25.65 | 25.30 | 25.55 | 1,303,815 | +0.15(+0.58%) |
Dec 08, 2023 | 24.92 | 25.44 | 24.92 | 25.40 | 1,104,791 | +0.39(+1.57%) |
Dec 07, 2023 | 24.75 | 25.02 | 24.51 | 25.01 | 1,303,777 | +0.29(+1.19%) |
Dec 06, 2023 | 25.05 | 25.46 | 24.67 | 24.71 | 1,427,631 | -0.43(-1.72%) |
Dec 05, 2023 | 25.67 | 25.67 | 25.11 | 25.15 | 1,041,929 | -0.56(-2.18%) |
Dec 04, 2023 | 25.31 | 25.78 | 25.31 | 25.71 | 1,371,154 | +0.30(+1.20%) |
Dec 01, 2023 | 25.27 | 25.58 | 25.04 | 25.40 | 1,056,122 | +0.12(+0.47%) |
Nov 30, 2023 | 24.86 | 25.34 | 24.83 | 25.28 | 820,860 | +0.41(+1.66%) |
Nov 29, 2023 | 24.72 | 24.99 | 24.72 | 24.87 | 1,372,541 | +0.22(+0.88%) |
Nov 28, 2023 | 24.87 | 24.87 | 24.57 | 24.66 | 1,168,328 | -0.31(-1.26%) |
Nov 27, 2023 | 24.83 | 25.01 | 24.74 | 24.97 | 1,255,769 | +0.01(+0.04%) |
Nov 24, 2023 | 24.90 | 25.05 | 24.76 | 24.96 | 634,303 | +0.16(+0.65%) |
Nov 22, 2023 | 25.04 | 25.23 | 24.75 | 24.80 | 1,420,836 | -0.03(-0.12%) |
Nov 21, 2023 | 25.26 | 25.40 | 24.76 | 24.83 | 1,215,380 | -0.55(-2.15%) |
Nov 20, 2023 | 25.24 | 25.50 | 25.24 | 25.37 | 692,092 | +0.05(+0.19%) |
Nov 17, 2023 | 25.01 | 25.44 | 24.98 | 25.32 | 1,116,219 | +0.34(+1.37%) |
Nov 16, 2023 | 25.93 | 26.03 | 24.92 | 24.98 | 1,165,693 | -0.84(-3.25%) |
Nov 15, 2023 | 26.04 | 26.13 | 25.79 | 25.82 | 1,063,837 | -0.24(-0.93%) |
Nov 14, 2023 | 26.37 | 26.48 | 26.05 | 26.07 | 1,266,861 | +0.35(+1.36%) |
Nov 13, 2023 | 25.68 | 25.99 | 25.68 | 25.71 | 659,208 | -0.16(-0.60%) |
Nov 10, 2023 | 25.78 | 25.91 | 25.67 | 25.87 | 1,729,382 | +0.19(+0.72%) |
Nov 09, 2023 | 25.85 | 25.95 | 25.60 | 25.68 | 924,231 | -0.09(-0.34%) |
Nov 08, 2023 | 26.03 | 26.05 | 25.60 | 25.77 | 696,186 | -0.13(-0.49%) |
Nov 07, 2023 | 26.15 | 26.26 | 25.68 | 25.90 | 881,474 | -0.43(-1.63%) |
Nov 06, 2023 | 26.49 | 26.54 | 26.08 | 26.33 | 1,141,384 | -0.12(-0.44%) |
Nov 03, 2023 | 26.35 | 26.70 | 25.87 | 26.45 | 1,447,972 | +0.60(+2.34%) |
Nov 02, 2023 | 24.75 | 25.86 | 24.55 | 25.84 | 1,549,642 | +0.95(+3.80%) |
Nov 01, 2023 | 24.80 | 24.93 | 24.47 | 24.90 | 944,692 | +0.19(+0.79%) |
Oct 31, 2023 | 24.43 | 24.82 | 24.36 | 24.70 | 824,726 | +0.29(+1.20%) |
Oct 30, 2023 | 24.52 | 24.62 | 24.29 | 24.41 | 842,732 | +0.12(+0.48%) |
Oct 27, 2023 | 24.47 | 24.52 | 24.00 | 24.29 | 1,298,566 | -0.20(-0.84%) |
Oct 26, 2023 | 24.30 | 24.67 | 24.21 | 24.50 | 1,137,182 | +0.30(+1.25%) |
Oct 25, 2023 | 24.11 | 24.42 | 24.11 | 24.19 | 1,151,383 | -0.16(-0.64%) |
Oct 24, 2023 | 24.39 | 24.52 | 24.11 | 24.35 | 1,188,460 | +0.09(+0.36%) |
Oct 23, 2023 | 24.20 | 24.45 | 24.05 | 24.26 | 1,162,039 | -0.06(-0.24%) |
Oct 20, 2023 | 24.64 | 24.77 | 24.29 | 24.32 | 1,110,083 | -0.22(-0.91%) |
Oct 19, 2023 | 25.20 | 25.35 | 24.42 | 24.54 | 1,459,508 | -0.72(-2.86%) |
Oct 18, 2023 | 25.68 | 25.77 | 25.23 | 25.27 | 1,041,593 | -0.55(-2.11%) |
Oct 17, 2023 | 25.86 | 26.21 | 25.75 | 25.81 | 1,397,259 | -0.21(-0.82%) |
Oct 16, 2023 | 25.86 | 26.12 | 25.65 | 26.03 | 1,605,850 | +0.43(+1.68%) |
Oct 13, 2023 | 26.08 | 26.12 | 25.46 | 25.60 | 1,246,532 | -0.38(-1.46%) |
Oct 12, 2023 | 26.61 | 26.61 | 25.66 | 25.98 | 1,028,659 | -0.54(-2.02%) |
Oct 11, 2023 | 26.05 | 26.52 | 26.05 | 26.51 | 1,095,426 | +0.44(+1.68%) |
Oct 10, 2023 | 26.10 | 26.35 | 26.07 | 26.07 | 988,476 | +0.07(+0.26%) |
Oct 09, 2023 | 25.60 | 26.16 | 25.60 | 26.01 | 1,344,599 | +0.44(+1.72%) |
Oct 06, 2023 | 25.63 | 25.98 | 25.54 | 25.57 | 1,431,183 | -0.13(-0.49%) |
Oct 05, 2023 | 25.00 | 25.72 | 25.00 | 25.69 | 1,815,347 | +0.70(+2.81%) |
Oct 04, 2023 | 24.22 | 25.02 | 24.07 | 24.99 | 1,675,274 | +0.77(+3.18%) |
Oct 03, 2023 | 24.30 | 24.49 | 23.94 | 24.22 | 1,555,559 | -0.23(-0.96%) |
Oct 02, 2023 | 24.50 | 24.68 | 24.32 | 24.46 | 1,349,000 | -0.02(-0.08%) |
Sep 29, 2023 | 24.75 | 24.77 | 24.36 | 24.48 | 1,600,326 | -0.23(-0.95%) |
Sep 28, 2023 | 24.50 | 24.98 | 24.50 | 24.71 | 1,568,413 | +0.25(+1.04%) |
Sep 27, 2023 | 24.59 | 24.73 | 24.32 | 24.46 | 954,910 | +0.04(+0.16%) |
Sep 26, 2023 | 24.62 | 24.82 | 24.41 | 24.42 | 1,366,655 | -0.35(-1.42%) |
Sep 25, 2023 | 24.49 | 24.90 | 24.74 | 24.77 | 663,764 | +0.16(+0.63%) |
Sep 22, 2023 | 24.63 | 24.84 | 24.59 | 24.61 | 862,576 | -0.03(-0.12%) |
Sep 21, 2023 | 25.02 | 25.08 | 24.63 | 24.64 | 1,356,486 | -0.50(-1.98%) |
Sep 20, 2023 | 25.81 | 25.81 | 25.10 | 25.14 | 1,072,927 | -0.49(-1.90%) |
Sep 19, 2023 | 25.98 | 26.12 | 25.56 | 25.63 | 885,438 | -0.35(-1.35%) |
Sep 18, 2023 | 25.68 | 26.08 | 25.49 | 25.98 | 953,952 | +0.56(+2.19%) |
Sep 15, 2023 | 24.87 | 25.44 | 24.86 | 25.42 | 3,502,928 | +0.35(+1.40%) |
Sep 14, 2023 | 25.33 | 25.54 | 24.93 | 25.07 | 1,235,439 | -0.18(-0.70%) |
Sep 13, 2023 | 25.96 | 25.99 | 25.16 | 25.25 | 1,172,780 | -0.68(-2.63%) |
Sep 12, 2023 | 25.77 | 25.99 | 25.74 | 25.93 | 647,312 | +0.18(+0.68%) |
Sep 11, 2023 | 25.96 | 26.06 | 25.70 | 25.75 | 890,001 | -0.19(-0.71%) |
Sep 08, 2023 | 25.90 | 26.11 | 25.76 | 25.94 | 477,985 | -0.01(-0.04%) |
Sep 07, 2023 | 25.74 | 26.01 | 25.70 | 25.95 | 677,745 | +0.24(+0.95%) |
Sep 06, 2023 | 25.83 | 25.93 | 25.55 | 25.70 | 687,628 | -0.07(-0.26%) |
Sep 05, 2023 | 26.30 | 26.36 | 25.19 | 25.77 | 1,326,720 | -0.77(-2.90%) |
Sep 01, 2023 | 26.46 | 26.83 | 26.44 | 26.54 | 833,558 | +0.15(+0.55%) |
Aug 31, 2023 | 26.36 | 26.52 | 26.21 | 26.40 | 1,295,008 | +0.04(+0.15%) |
Aug 30, 2023 | 26.45 | 26.62 | 26.31 | 26.36 | 1,211,554 | -0.09(-0.33%) |
Aug 29, 2023 | 26.32 | 26.49 | 26.15 | 26.45 | 929,117 | +0.11(+0.41%) |
Aug 28, 2023 | 26.41 | 26.61 | 26.32 | 26.34 | 801,022 | -0.06(-0.22%) |
Aug 25, 2023 | 26.43 | 26.61 | 26.15 | 26.40 | 1,070,901 | +0.15(+0.56%) |
Aug 24, 2023 | 25.93 | 26.29 | 25.93 | 26.25 | 1,327,994 | +0.36(+1.39%) |
Aug 23, 2023 | 25.66 | 25.97 | 25.60 | 25.89 | 1,011,659 | +0.30(+1.18%) |
Aug 22, 2023 | 25.75 | 25.98 | 25.56 | 25.59 | 1,214,165 | -0.09(-0.34%) |
Aug 21, 2023 | 25.92 | 26.07 | 25.67 | 25.68 | 1,354,109 | -0.20(-0.79%) |
Aug 18, 2023 | 25.49 | 26.04 | 25.49 | 25.88 | 1,124,674 | +0.27(+1.05%) |
Aug 17, 2023 | 25.92 | 26.08 | 25.56 | 25.61 | 1,143,211 | -0.19(-0.75%) |
Aug 16, 2023 | 26.27 | 26.49 | 25.77 | 25.81 | 1,003,758 | -0.50(-1.91%) |
Aug 15, 2023 | 26.56 | 26.61 | 26.30 | 26.31 | 852,633 | -0.40(-1.48%) |
Aug 14, 2023 | 26.64 | 26.75 | 26.52 | 26.70 | 719,254 | +0.03(+0.11%) |
Aug 11, 2023 | 26.50 | 26.75 | 26.49 | 26.68 | 657,849 | +0.12(+0.44%) |
Aug 10, 2023 | 27.25 | 27.30 | 26.43 | 26.56 | 920,585 | -0.59(-2.17%) |
Aug 09, 2023 | 27.09 | 27.30 | 26.99 | 27.15 | 853,607 | +0.06(+0.21%) |
Aug 08, 2023 | 26.96 | 27.16 | 26.71 | 27.09 | 925,932 | +0.03(+0.11%) |
Aug 07, 2023 | 26.87 | 27.31 | 26.87 | 27.06 | 998,924 | +0.14(+0.50%) |
Aug 04, 2023 | 26.60 | 27.16 | 26.56 | 26.93 | 1,401,731 | +0.37(+1.38%) |
Aug 03, 2023 | 26.19 | 26.86 | 26.13 | 26.56 | 1,812,767 | +0.45(+1.74%) |
Aug 02, 2023 | 25.81 | 26.47 | 25.81 | 26.10 | 1,572,271 | +0.08(+0.30%) |
Aug 01, 2023 | 25.95 | 26.03 | 25.71 | 26.03 | 883,183 | +0.00(+0.00%) |
Jul 31, 2023 | 26.21 | 26.29 | 25.83 | 26.03 | 990,405 | -0.10(-0.37%) |
Jul 28, 2023 | 26.27 | 26.30 | 25.97 | 26.12 | 723,023 | +0.10(+0.37%) |
Jul 27, 2023 | 26.22 | 26.33 | 25.92 | 26.03 | 878,474 | -0.10(-0.37%) |
Jul 26, 2023 | 25.95 | 26.25 | 25.90 | 26.12 | 807,163 | +0.20(+0.78%) |
Jul 25, 2023 | 25.84 | 26.25 | 25.84 | 25.92 | 1,037,794 | +0.06(+0.22%) |
Jul 24, 2023 | 25.52 | 25.92 | 25.52 | 25.86 | 781,162 | +0.31(+1.21%) |
Jul 21, 2023 | 25.83 | 25.83 | 25.53 | 25.55 | 816,009 | -0.12(-0.45%) |
Jul 20, 2023 | 25.61 | 25.76 | 25.41 | 25.67 | 953,519 | +0.10(+0.38%) |
Jul 19, 2023 | 25.40 | 25.60 | 25.33 | 25.57 | 1,219,489 | +0.24(+0.95%) |
Jul 18, 2023 | 25.32 | 25.48 | 25.24 | 25.33 | 648,354 | +0.14(+0.58%) |
Jul 17, 2023 | 24.80 | 25.24 | 24.77 | 25.19 | 679,274 | +0.34(+1.36%) |
Jul 14, 2023 | 24.91 | 24.92 | 24.56 | 24.85 | 741,534 | -0.09(-0.35%) |
Jul 13, 2023 | 24.81 | 25.01 | 24.80 | 24.94 | 651,867 | +0.12(+0.47%) |
Jul 12, 2023 | 24.89 | 24.97 | 24.77 | 24.82 | 888,745 | +0.17(+0.71%) |
Jul 11, 2023 | 24.65 | 24.70 | 24.49 | 24.65 | 697,910 | +0.14(+0.59%) |
Jul 10, 2023 | 23.97 | 24.50 | 23.96 | 24.50 | 899,970 | +0.52(+2.18%) |
Jul 07, 2023 | 23.78 | 24.10 | 23.78 | 23.98 | 1,578,813 | +0.25(+1.06%) |
Jul 06, 2023 | 23.93 | 23.93 | 23.52 | 23.73 | 1,225,142 | -0.52(-2.15%) |
Jul 05, 2023 | 24.53 | 24.54 | 24.20 | 24.25 | 1,254,602 | -0.44(-1.80%) |
Jul 03, 2023 | 24.34 | 24.76 | 24.24 | 24.69 | 688,037 | +0.26(+1.07%) |
Jun 30, 2023 | 24.51 | 24.65 | 24.38 | 24.43 | 1,050,020 | +0.11(+0.44%) |
Jun 29, 2023 | 24.26 | 24.42 | 24.13 | 24.33 | 770,730 | +0.17(+0.72%) |
Jun 28, 2023 | 24.18 | 24.27 | 23.95 | 24.15 | 1,201,930 | -0.09(-0.36%) |
Jun 27, 2023 | 23.94 | 24.37 | 23.81 | 24.24 | 1,091,082 | +0.26(+1.09%) |
Jun 26, 2023 | 24.20 | 24.39 | 23.96 | 23.98 | 1,242,069 | -0.21(-0.88%) |
Jun 23, 2023 | 24.01 | 24.30 | 23.91 | 24.19 | 2,435,016 | +0.07(+0.28%) |
Jun 22, 2023 | 24.40 | 24.68 | 24.09 | 24.12 | 1,348,932 | -0.08(-0.32%) |
Jun 21, 2023 | 24.20 | 24.34 | 24.09 | 24.20 | 1,142,337 | -0.17(-0.71%) |
Jun 20, 2023 | 24.29 | 24.55 | 24.22 | 24.37 | 1,345,259 | +0.09(+0.36%) |
Jun 16, 2023 | 24.65 | 24.69 | 24.19 | 24.29 | 3,709,172 | -0.20(-0.83%) |
Jun 15, 2023 | 24.12 | 24.51 | 24.10 | 24.49 | 1,472,630 | +0.26(+1.08%) |
Jun 14, 2023 | 24.55 | 24.70 | 24.10 | 24.23 | 1,840,979 | -0.38(-1.53%) |
Jun 13, 2023 | 24.76 | 25.20 | 24.55 | 24.61 | 2,061,199 | -0.44(-1.77%) |
Jun 12, 2023 | 25.27 | 25.36 | 25.00 | 25.05 | 1,433,976 | -0.34(-1.33%) |
Jun 09, 2023 | 25.40 | 25.51 | 25.30 | 25.39 | 859,954 | -0.08(-0.30%) |
Jun 08, 2023 | 25.67 | 25.81 | 25.44 | 25.47 | 1,183,311 | -0.28(-1.09%) |
Jun 07, 2023 | 25.50 | 25.84 | 25.38 | 25.75 | 1,593,037 | +0.37(+1.45%) |
Jun 06, 2023 | 24.86 | 25.48 | 24.86 | 25.38 | 1,364,988 | +0.52(+2.10%) |
Jun 05, 2023 | 24.94 | 25.12 | 24.48 | 24.86 | 1,665,825 | -0.40(-1.57%) |
Jun 02, 2023 | 25.10 | 25.46 | 25.05 | 25.25 | 1,535,371 | +0.43(+1.71%) |
Jun 01, 2023 | 24.72 | 24.92 | 24.60 | 24.83 | 1,096,908 | +0.14(+0.59%) |
May 31, 2023 | 25.06 | 25.23 | 24.51 | 24.68 | 1,605,484 | -0.51(-2.03%) |
May 30, 2023 | 24.95 | 25.23 | 24.77 | 25.20 | 1,396,977 | +0.42(+1.68%) |
May 26, 2023 | 24.01 | 25.12 | 23.98 | 24.78 | 3,380,934 | +0.61(+2.54%) |
May 25, 2023 | 24.15 | 24.29 | 23.85 | 24.17 | 1,913,148 | -0.04(-0.16%) |
May 24, 2023 | 24.44 | 24.52 | 23.94 | 24.21 | 2,156,282 | -0.35(-1.44%) |
May 23, 2023 | 24.30 | 24.67 | 24.24 | 24.56 | 2,093,954 | +0.16(+0.67%) |
May 22, 2023 | 24.74 | 24.84 | 24.36 | 24.40 | 1,429,542 | -0.27(-1.09%) |
May 19, 2023 | 24.90 | 24.96 | 24.49 | 24.67 | 1,927,231 | -0.12(-0.50%) |
May 18, 2023 | 24.29 | 24.85 | 24.28 | 24.79 | 1,137,232 | +0.43(+1.77%) |
May 17, 2023 | 24.03 | 24.52 | 23.86 | 24.36 | 1,740,888 | +0.44(+1.84%) |
May 16, 2023 | 23.95 | 24.17 | 23.82 | 23.92 | 1,509,439 | -0.07(-0.28%) |
May 15, 2023 | 23.87 | 24.01 | 23.74 | 23.98 | 1,672,879 | +0.14(+0.60%) |
May 12, 2023 | 24.04 | 24.07 | 23.66 | 23.84 | 1,165,347 | -0.09(-0.36%) |
May 11, 2023 | 23.67 | 23.93 | 23.56 | 23.93 | 1,043,209 | +0.11(+0.44%) |
May 10, 2023 | 24.00 | 24.04 | 23.39 | 23.82 | 1,977,667 | -0.03(-0.12%) |
May 09, 2023 | 23.49 | 23.94 | 23.37 | 23.85 | 1,756,324 | +0.05(+0.20%) |
May 08, 2023 | 23.69 | 23.89 | 23.52 | 23.80 | 1,351,701 | +0.06(+0.24%) |
May 05, 2023 | 23.47 | 23.75 | 23.18 | 23.75 | 2,004,678 | +0.79(+3.42%) |
May 04, 2023 | 22.88 | 23.40 | 22.16 | 22.96 | 1,926,525 | +0.28(+1.22%) |
May 03, 2023 | 22.62 | 23.09 | 22.44 | 22.68 | 2,908,498 | +0.20(+0.89%) |
May 02, 2023 | 22.96 | 22.96 | 21.97 | 22.48 | 2,040,765 | -0.48(-2.09%) |