Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.19 | 27.22 | 26.58 | 26.59 | 3,904,851 | -0.52(-1.92%) |
Apr 29, 2024 | 27.24 | 27.37 | 27.05 | 27.11 | 4,269,681 | -0.58(-2.09%) |
Apr 26, 2024 | 27.60 | 27.72 | 27.34 | 27.69 | 3,672,447 | -0.16(-0.57%) |
Apr 25, 2024 | 28.22 | 28.31 | 27.48 | 27.85 | 12,075,785 | +0.75(+2.77%) |
Apr 24, 2024 | 27.23 | 27.23 | 26.86 | 27.10 | 3,238,223 | -0.02(-0.07%) |
Apr 23, 2024 | 26.90 | 27.12 | 26.82 | 27.12 | 2,788,321 | -0.01(-0.04%) |
Apr 22, 2024 | 26.92 | 27.20 | 26.81 | 27.13 | 3,268,827 | -0.18(-0.66%) |
Apr 19, 2024 | 26.83 | 27.41 | 26.78 | 27.31 | 4,630,602 | +0.08(+0.29%) |
Apr 18, 2024 | 27.20 | 27.47 | 27.06 | 27.23 | 3,298,608 | -0.02(-0.07%) |
Apr 17, 2024 | 27.29 | 27.53 | 27.14 | 27.25 | 3,349,567 | -0.52(-1.87%) |
Apr 16, 2024 | 27.64 | 27.87 | 27.52 | 27.77 | 5,067,793 | -0.01(-0.04%) |
Apr 15, 2024 | 27.83 | 28.23 | 27.70 | 27.78 | 4,308,251 | -0.44(-1.56%) |
Apr 12, 2024 | 28.63 | 28.89 | 28.18 | 28.22 | 4,678,007 | +0.00(+0.00%) |
Apr 11, 2024 | 28.56 | 28.61 | 27.86 | 28.22 | 3,520,509 | +0.14(+0.50%) |
Apr 10, 2024 | 27.72 | 28.09 | 27.51 | 28.08 | 5,179,113 | +0.25(+0.90%) |
Apr 09, 2024 | 28.01 | 28.07 | 27.70 | 27.83 | 2,617,380 | -0.17(-0.61%) |
Apr 08, 2024 | 27.74 | 28.07 | 27.70 | 28.00 | 2,786,768 | -0.14(-0.50%) |
Apr 05, 2024 | 28.01 | 28.18 | 27.78 | 28.14 | 1,578,663 | +0.22(+0.79%) |
Apr 04, 2024 | 27.99 | 28.12 | 27.89 | 27.92 | 2,906,625 | +0.04(+0.14%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.52 | 27.88 | 3,319,583 | +0.22(+0.80%) |
Apr 02, 2024 | 27.53 | 27.71 | 27.28 | 27.66 | 4,893,112 | +0.42(+1.54%) |
Apr 01, 2024 | 27.11 | 27.25 | 26.88 | 27.24 | 2,401,632 | +0.21(+0.78%) |
Mar 28, 2024 | 27.06 | 27.14 | 26.93 | 27.03 | 1,762,638 | +0.13(+0.48%) |
Mar 27, 2024 | 26.57 | 26.91 | 26.46 | 26.90 | 2,951,619 | +0.27(+1.01%) |
Mar 26, 2024 | 27.01 | 27.03 | 26.58 | 26.63 | 2,878,715 | -0.56(-2.06%) |
Mar 25, 2024 | 27.03 | 27.35 | 27.03 | 27.19 | 2,972,771 | +0.38(+1.42%) |
Mar 22, 2024 | 26.71 | 26.85 | 26.64 | 26.81 | 2,379,094 | +0.09(+0.34%) |
Mar 21, 2024 | 26.87 | 26.89 | 26.64 | 26.72 | 3,199,811 | -0.10(-0.37%) |
Mar 20, 2024 | 26.37 | 26.84 | 26.30 | 26.82 | 2,909,256 | +0.37(+1.40%) |
Mar 19, 2024 | 26.36 | 26.63 | 26.34 | 26.45 | 3,464,349 | -0.18(-0.68%) |
Mar 18, 2024 | 26.65 | 26.67 | 26.36 | 26.63 | 3,269,499 | +0.37(+1.41%) |
Mar 15, 2024 | 26.35 | 26.48 | 26.11 | 26.26 | 4,123,435 | -0.02(-0.08%) |
Mar 14, 2024 | 26.16 | 26.32 | 25.99 | 26.28 | 3,188,938 | +0.10(+0.38%) |
Mar 13, 2024 | 25.96 | 26.30 | 25.96 | 26.18 | 2,428,399 | +0.47(+1.83%) |
Mar 12, 2024 | 25.88 | 25.90 | 25.63 | 25.71 | 3,843,668 | -0.17(-0.66%) |
Mar 11, 2024 | 25.78 | 25.94 | 25.50 | 25.88 | 5,440,065 | -0.37(-1.41%) |
Mar 08, 2024 | 26.11 | 26.29 | 25.98 | 26.25 | 3,741,259 | +0.39(+1.51%) |
Mar 07, 2024 | 25.79 | 25.98 | 25.71 | 25.86 | 3,828,123 | +0.10(+0.39%) |
Mar 06, 2024 | 25.96 | 26.05 | 25.73 | 25.76 | 3,519,778 | +0.37(+1.46%) |
Mar 05, 2024 | 25.29 | 25.68 | 25.23 | 25.39 | 3,667,948 | +0.48(+1.93%) |
Mar 04, 2024 | 25.09 | 25.12 | 24.88 | 24.91 | 2,772,854 | -0.17(-0.68%) |
Mar 01, 2024 | 25.16 | 25.27 | 24.93 | 25.08 | 3,494,170 | +0.46(+1.87%) |
Feb 29, 2024 | 24.71 | 24.88 | 24.50 | 24.62 | 6,189,608 | -0.27(-1.08%) |
Feb 28, 2024 | 24.97 | 25.20 | 24.82 | 24.89 | 2,478,164 | +0.01(+0.04%) |
Feb 27, 2024 | 24.94 | 25.04 | 24.80 | 24.88 | 2,442,761 | +0.12(+0.48%) |
Feb 26, 2024 | 24.87 | 25.02 | 24.71 | 24.76 | 4,816,870 | -0.45(-1.79%) |
Feb 23, 2024 | 25.09 | 25.33 | 24.84 | 25.21 | 3,379,875 | -0.27(-1.06%) |
Feb 22, 2024 | 25.62 | 25.70 | 25.40 | 25.48 | 3,077,907 | -0.13(-0.51%) |
Feb 21, 2024 | 25.02 | 25.61 | 24.98 | 25.61 | 4,825,201 | +0.67(+2.69%) |
Feb 20, 2024 | 25.30 | 25.35 | 24.89 | 24.94 | 4,434,898 | -0.52(-2.04%) |
Feb 16, 2024 | 25.30 | 25.50 | 25.11 | 25.46 | 7,723,137 | +0.29(+1.15%) |
Feb 15, 2024 | 24.44 | 25.18 | 24.44 | 25.17 | 4,349,752 | +0.42(+1.70%) |
Feb 14, 2024 | 24.99 | 25.13 | 24.67 | 24.75 | 2,998,470 | +0.04(+0.16%) |
Feb 13, 2024 | 25.20 | 25.22 | 24.52 | 24.71 | 4,805,273 | -0.73(-2.88%) |
Feb 12, 2024 | 25.50 | 25.72 | 25.39 | 25.44 | 3,818,176 | +0.16(+0.65%) |
Feb 09, 2024 | 25.41 | 25.62 | 25.22 | 25.28 | 5,308,667 | -0.16(-0.64%) |
Feb 08, 2024 | 25.28 | 25.63 | 25.23 | 25.44 | 9,960,062 | -0.69(-2.66%) |
Feb 07, 2024 | 26.50 | 26.61 | 25.94 | 26.14 | 7,967,769 | -2.03(-7.19%) |
Feb 06, 2024 | 27.69 | 28.42 | 27.69 | 28.16 | 4,677,505 | +0.67(+2.42%) |
Feb 05, 2024 | 27.32 | 27.59 | 27.17 | 27.50 | 4,047,032 | +0.15(+0.56%) |
Feb 02, 2024 | 27.42 | 27.50 | 27.20 | 27.34 | 3,093,831 | -0.54(-1.94%) |
Feb 01, 2024 | 28.02 | 28.26 | 27.64 | 27.88 | 3,347,879 | +0.22(+0.80%) |
Jan 31, 2024 | 28.26 | 28.38 | 27.64 | 27.66 | 5,095,306 | -0.76(-2.68%) |
Jan 30, 2024 | 27.82 | 28.45 | 27.75 | 28.42 | 3,183,401 | +0.40(+1.41%) |
Jan 29, 2024 | 28.10 | 28.12 | 27.74 | 28.03 | 1,771,129 | -0.13(-0.45%) |
Jan 26, 2024 | 27.86 | 28.18 | 27.78 | 28.15 | 2,549,972 | +0.32(+1.14%) |
Jan 25, 2024 | 27.60 | 27.84 | 27.48 | 27.84 | 2,363,825 | +0.33(+1.19%) |
Jan 24, 2024 | 27.41 | 27.56 | 27.31 | 27.51 | 2,774,885 | +0.29(+1.06%) |
Jan 23, 2024 | 26.92 | 27.28 | 26.88 | 27.22 | 3,022,842 | +0.14(+0.53%) |
Jan 22, 2024 | 26.75 | 27.12 | 26.61 | 27.07 | 2,917,735 | -0.26(-0.95%) |
Jan 19, 2024 | 27.42 | 27.42 | 27.15 | 27.33 | 2,399,519 | -0.15(-0.56%) |
Jan 18, 2024 | 27.48 | 27.52 | 27.23 | 27.49 | 3,062,362 | -0.09(-0.31%) |
Jan 17, 2024 | 27.57 | 27.77 | 27.39 | 27.58 | 2,873,252 | -0.41(-1.45%) |
Jan 16, 2024 | 28.61 | 28.70 | 27.89 | 27.98 | 3,773,107 | -1.47(-4.98%) |
Jan 12, 2024 | 29.50 | 29.62 | 29.32 | 29.45 | 2,836,746 | +0.47(+1.63%) |
Jan 11, 2024 | 29.24 | 29.30 | 28.91 | 28.97 | 4,709,720 | -0.06(-0.20%) |
Jan 10, 2024 | 29.40 | 29.40 | 28.85 | 29.03 | 5,305,825 | -0.47(-1.60%) |
Jan 09, 2024 | 29.80 | 29.80 | 29.45 | 29.51 | 4,253,566 | -0.42(-1.42%) |
Jan 08, 2024 | 29.82 | 29.93 | 29.55 | 29.93 | 3,921,921 | -0.97(-3.15%) |
Jan 05, 2024 | 31.46 | 31.49 | 30.82 | 30.90 | 2,925,558 | -0.10(-0.31%) |
Jan 04, 2024 | 31.46 | 31.51 | 30.99 | 31.00 | 1,736,064 | +0.00(+0.00%) |
Jan 03, 2024 | 30.37 | 31.02 | 30.28 | 31.00 | 2,286,368 | +0.63(+2.06%) |
Jan 02, 2024 | 30.42 | 30.67 | 30.32 | 30.37 | 1,861,857 | -0.15(-0.51%) |
Dec 29, 2023 | 30.78 | 30.78 | 30.49 | 30.53 | 1,535,625 | +0.08(+0.25%) |
Dec 28, 2023 | 30.77 | 30.89 | 30.43 | 30.45 | 1,328,223 | -0.65(-2.08%) |
Dec 27, 2023 | 31.24 | 31.32 | 31.04 | 31.10 | 1,151,051 | -0.03(-0.09%) |
Dec 26, 2023 | 30.88 | 31.23 | 30.85 | 31.13 | 991,641 | +0.48(+1.57%) |
Dec 22, 2023 | 30.81 | 30.88 | 30.57 | 30.64 | 857,078 | +0.15(+0.51%) |
Dec 21, 2023 | 30.30 | 30.50 | 30.20 | 30.49 | 1,443,032 | +0.49(+1.64%) |
Dec 20, 2023 | 30.51 | 30.61 | 30.00 | 30.00 | 1,844,516 | -0.55(-1.80%) |
Dec 19, 2023 | 30.41 | 30.56 | 30.28 | 30.55 | 1,907,340 | -0.05(-0.16%) |
Dec 18, 2023 | 30.78 | 30.85 | 30.51 | 30.60 | 2,934,290 | +0.82(+2.75%) |
Dec 15, 2023 | 30.07 | 30.09 | 29.53 | 29.78 | 2,623,519 | -0.70(-2.31%) |
Dec 14, 2023 | 30.43 | 30.61 | 30.35 | 30.48 | 3,334,576 | +0.71(+2.40%) |
Dec 13, 2023 | 29.36 | 29.77 | 29.12 | 29.77 | 2,459,552 | +0.69(+2.39%) |
Dec 12, 2023 | 28.89 | 29.15 | 28.80 | 29.07 | 2,156,761 | -0.17(-0.59%) |
Dec 11, 2023 | 29.34 | 29.38 | 29.12 | 29.24 | 2,198,328 | -0.46(-1.56%) |
Dec 08, 2023 | 29.45 | 29.75 | 29.42 | 29.71 | 1,911,367 | +0.42(+1.45%) |
Dec 07, 2023 | 29.48 | 29.64 | 29.12 | 29.28 | 3,480,284 | +0.55(+1.91%) |
Dec 06, 2023 | 28.99 | 29.09 | 28.68 | 28.73 | 2,579,381 | -0.41(-1.42%) |
Dec 05, 2023 | 29.60 | 29.70 | 29.14 | 29.15 | 1,763,753 | -0.58(-1.95%) |
Dec 04, 2023 | 29.83 | 30.02 | 29.56 | 29.73 | 3,296,046 | -0.87(-2.84%) |
Dec 01, 2023 | 30.52 | 30.91 | 30.45 | 30.60 | 3,293,551 | -0.15(-0.50%) |
Nov 30, 2023 | 31.23 | 31.46 | 30.66 | 30.75 | 3,732,470 | -0.21(-0.69%) |
Nov 29, 2023 | 31.18 | 31.25 | 30.75 | 30.96 | 3,192,552 | -0.42(-1.35%) |
Nov 28, 2023 | 31.62 | 31.71 | 31.36 | 31.39 | 2,526,693 | -0.25(-0.79%) |
Nov 27, 2023 | 31.99 | 32.02 | 31.50 | 31.64 | 2,808,163 | -0.12(-0.36%) |
Nov 24, 2023 | 31.80 | 32.07 | 31.71 | 31.75 | 2,277,937 | +0.69(+2.21%) |
Nov 22, 2023 | 30.57 | 31.13 | 30.40 | 31.07 | 3,104,444 | -0.38(-1.20%) |
Nov 21, 2023 | 31.72 | 31.76 | 31.41 | 31.44 | 2,918,294 | -0.28(-0.88%) |
Nov 20, 2023 | 31.64 | 31.93 | 31.55 | 31.72 | 2,144,476 | +0.45(+1.45%) |
Nov 17, 2023 | 30.77 | 31.39 | 30.76 | 31.27 | 3,115,516 | +0.79(+2.60%) |
Nov 16, 2023 | 30.71 | 30.88 | 30.23 | 30.48 | 2,364,962 | -0.99(-3.16%) |
Nov 15, 2023 | 31.55 | 31.86 | 31.47 | 31.47 | 2,123,342 | -0.01(-0.03%) |
Nov 14, 2023 | 31.22 | 31.61 | 31.13 | 31.48 | 1,786,759 | +0.06(+0.18%) |
Nov 13, 2023 | 31.02 | 31.57 | 30.97 | 31.43 | 2,245,163 | +0.38(+1.24%) |
Nov 10, 2023 | 30.79 | 31.09 | 30.36 | 31.04 | 2,807,592 | +0.80(+2.64%) |
Nov 09, 2023 | 30.31 | 30.68 | 30.24 | 30.24 | 2,794,045 | +0.44(+1.48%) |
Nov 08, 2023 | 30.22 | 30.36 | 29.70 | 29.80 | 1,998,822 | -0.38(-1.28%) |
Nov 07, 2023 | 30.40 | 30.43 | 30.05 | 30.19 | 2,587,993 | -1.00(-3.19%) |
Nov 06, 2023 | 31.83 | 31.84 | 31.18 | 31.18 | 2,646,238 | +0.07(+0.21%) |
Nov 03, 2023 | 31.33 | 31.48 | 30.90 | 31.12 | 2,330,697 | -0.58(-1.84%) |
Nov 02, 2023 | 31.23 | 31.75 | 31.11 | 31.70 | 2,075,593 | +0.51(+1.63%) |
Nov 01, 2023 | 31.26 | 31.51 | 31.00 | 31.19 | 3,438,989 | -0.14(-0.45%) |
Oct 31, 2023 | 31.38 | 31.65 | 31.10 | 31.33 | 2,352,036 | -0.34(-1.07%) |
Oct 30, 2023 | 32.05 | 32.12 | 31.38 | 31.67 | 2,497,226 | +0.13(+0.42%) |
Oct 27, 2023 | 31.57 | 31.80 | 31.12 | 31.54 | 4,020,262 | +0.59(+1.91%) |
Oct 26, 2023 | 30.58 | 31.01 | 30.50 | 30.95 | 3,565,264 | -0.38(-1.20%) |
Oct 25, 2023 | 31.12 | 31.38 | 31.04 | 31.32 | 2,926,273 | +0.31(+1.00%) |
Oct 24, 2023 | 31.24 | 31.30 | 30.94 | 31.01 | 3,117,051 | -0.45(-1.43%) |
Oct 23, 2023 | 31.63 | 31.74 | 31.28 | 31.46 | 2,771,512 | -0.46(-1.44%) |
Oct 20, 2023 | 32.28 | 32.38 | 31.82 | 31.92 | 2,162,521 | -0.46(-1.42%) |
Oct 19, 2023 | 32.23 | 32.50 | 32.00 | 32.38 | 2,868,863 | -0.23(-0.69%) |
Oct 18, 2023 | 32.48 | 32.61 | 32.26 | 32.61 | 3,790,041 | +0.19(+0.58%) |
Oct 17, 2023 | 32.02 | 32.52 | 32.00 | 32.42 | 3,624,405 | +0.07(+0.20%) |
Oct 16, 2023 | 32.47 | 32.47 | 32.10 | 32.35 | 2,267,452 | +0.02(+0.06%) |
Oct 13, 2023 | 32.11 | 32.41 | 31.87 | 32.34 | 3,180,659 | +0.72(+2.29%) |
Oct 12, 2023 | 31.79 | 31.81 | 31.42 | 31.61 | 2,662,791 | +0.19(+0.60%) |
Oct 11, 2023 | 31.34 | 31.46 | 31.01 | 31.43 | 4,152,007 | -0.39(-1.24%) |
Oct 10, 2023 | 31.45 | 31.89 | 31.36 | 31.82 | 3,054,468 | +0.49(+1.56%) |
Oct 09, 2023 | 30.77 | 31.41 | 30.71 | 31.33 | 3,302,031 | +1.75(+5.90%) |
Oct 06, 2023 | 29.04 | 29.72 | 28.87 | 29.59 | 3,199,671 | +0.46(+1.58%) |
Oct 05, 2023 | 28.73 | 29.25 | 28.73 | 29.13 | 3,187,820 | +0.22(+0.75%) |
Oct 04, 2023 | 29.31 | 29.31 | 28.67 | 28.91 | 2,762,970 | -0.70(-2.38%) |
Oct 03, 2023 | 29.77 | 29.87 | 29.38 | 29.61 | 3,823,698 | -0.68(-2.23%) |
Oct 02, 2023 | 30.86 | 30.90 | 30.11 | 30.29 | 2,829,211 | -0.50(-1.62%) |
Sep 29, 2023 | 31.27 | 31.28 | 30.73 | 30.79 | 2,223,278 | -0.18(-0.58%) |
Sep 28, 2023 | 30.77 | 31.08 | 30.77 | 30.97 | 2,434,142 | -0.06(-0.18%) |
Sep 27, 2023 | 30.71 | 31.09 | 30.62 | 31.02 | 2,131,806 | +0.93(+3.09%) |
Sep 26, 2023 | 30.08 | 30.26 | 30.03 | 30.09 | 1,662,333 | -0.29(-0.96%) |
Sep 25, 2023 | 30.21 | 30.39 | 30.29 | 30.38 | 1,473,896 | +0.23(+0.75%) |
Sep 22, 2023 | 30.36 | 30.52 | 30.14 | 30.16 | 1,559,249 | -0.03(-0.09%) |
Sep 21, 2023 | 30.45 | 30.54 | 30.19 | 30.19 | 2,685,229 | -0.70(-2.28%) |
Sep 20, 2023 | 31.00 | 31.34 | 30.89 | 30.89 | 2,364,104 | -0.05(-0.15%) |
Sep 19, 2023 | 31.18 | 31.28 | 30.90 | 30.94 | 3,463,410 | +0.24(+0.80%) |
Sep 18, 2023 | 30.88 | 30.88 | 30.58 | 30.69 | 2,176,787 | -0.03(-0.09%) |
Sep 15, 2023 | 31.00 | 31.12 | 30.72 | 30.72 | 2,617,867 | -0.34(-1.09%) |
Sep 14, 2023 | 31.08 | 31.17 | 30.96 | 31.06 | 2,230,172 | +0.55(+1.82%) |
Sep 13, 2023 | 30.69 | 30.75 | 30.33 | 30.51 | 1,748,308 | -0.10(-0.34%) |
Sep 12, 2023 | 30.42 | 30.80 | 30.42 | 30.61 | 2,098,826 | +0.19(+0.62%) |
Sep 11, 2023 | 30.85 | 30.87 | 30.37 | 30.42 | 2,291,267 | +0.07(+0.22%) |
Sep 08, 2023 | 30.51 | 30.64 | 30.32 | 30.36 | 1,979,340 | +0.37(+1.22%) |
Sep 07, 2023 | 29.76 | 30.01 | 29.60 | 29.99 | 3,395,516 | +0.16(+0.54%) |
Sep 06, 2023 | 29.96 | 30.33 | 29.60 | 29.83 | 3,416,181 | +0.14(+0.47%) |
Sep 05, 2023 | 30.02 | 30.05 | 29.65 | 29.69 | 2,041,934 | +0.02(+0.06%) |
Sep 01, 2023 | 29.88 | 29.92 | 29.43 | 29.67 | 2,923,868 | +0.97(+3.37%) |
Aug 31, 2023 | 29.02 | 29.02 | 28.52 | 28.70 | 2,649,645 | -0.31(-1.07%) |
Aug 30, 2023 | 29.01 | 29.14 | 28.94 | 29.01 | 1,623,657 | +0.06(+0.19%) |
Aug 29, 2023 | 28.56 | 29.02 | 28.45 | 28.96 | 1,942,970 | +0.51(+1.78%) |
Aug 28, 2023 | 28.39 | 28.61 | 28.31 | 28.45 | 1,690,004 | +0.26(+0.93%) |
Aug 25, 2023 | 28.36 | 28.38 | 27.90 | 28.19 | 2,627,000 | +0.44(+1.59%) |
Aug 24, 2023 | 27.85 | 28.08 | 27.74 | 27.74 | 2,915,651 | -0.50(-1.76%) |
Aug 23, 2023 | 27.97 | 28.36 | 27.72 | 28.24 | 1,715,012 | -0.47(-1.64%) |
Aug 22, 2023 | 28.92 | 28.96 | 28.69 | 28.71 | 1,725,100 | -0.19(-0.65%) |
Aug 21, 2023 | 29.05 | 29.15 | 28.71 | 28.90 | 3,360,143 | +0.37(+1.28%) |
Aug 18, 2023 | 28.20 | 28.56 | 28.13 | 28.53 | 2,981,634 | -0.06(-0.20%) |
Aug 17, 2023 | 28.69 | 28.97 | 28.58 | 28.59 | 2,518,541 | +0.51(+1.81%) |
Aug 16, 2023 | 28.36 | 28.64 | 28.04 | 28.08 | 2,798,122 | -0.59(-2.06%) |
Aug 15, 2023 | 28.93 | 28.93 | 28.63 | 28.67 | 3,121,897 | -0.10(-0.36%) |
Aug 14, 2023 | 28.59 | 28.82 | 28.42 | 28.78 | 2,410,248 | -0.18(-0.62%) |
Aug 11, 2023 | 28.87 | 29.25 | 28.78 | 28.96 | 2,201,138 | +0.03(+0.09%) |
Aug 10, 2023 | 29.54 | 29.59 | 28.85 | 28.93 | 4,587,886 | -0.77(-2.58%) |
Aug 09, 2023 | 29.49 | 30.11 | 29.29 | 29.70 | 8,694,670 | +1.54(+5.48%) |
Aug 08, 2023 | 27.49 | 28.17 | 27.27 | 28.15 | 2,741,047 | -0.04(-0.13%) |
Aug 07, 2023 | 28.32 | 28.32 | 27.99 | 28.19 | 2,426,020 | -0.10(-0.35%) |
Aug 04, 2023 | 28.36 | 28.72 | 28.27 | 28.29 | 3,578,172 | +0.44(+1.57%) |
Aug 03, 2023 | 27.50 | 27.94 | 27.41 | 27.85 | 2,429,173 | +0.64(+2.35%) |
Aug 02, 2023 | 27.58 | 27.62 | 27.13 | 27.21 | 1,786,690 | -0.58(-2.10%) |
Aug 01, 2023 | 27.74 | 27.91 | 27.56 | 27.80 | 2,001,516 | -0.19(-0.68%) |
Jul 31, 2023 | 27.92 | 28.10 | 27.72 | 27.99 | 2,504,278 | +0.71(+2.61%) |
Jul 28, 2023 | 27.31 | 27.52 | 27.12 | 27.28 | 2,415,455 | -0.16(-0.57%) |
Jul 27, 2023 | 27.93 | 27.93 | 27.40 | 27.43 | 2,648,201 | -0.49(-1.76%) |
Jul 26, 2023 | 27.62 | 28.14 | 27.46 | 27.93 | 3,299,020 | -0.76(-2.64%) |
Jul 25, 2023 | 28.42 | 28.87 | 28.34 | 28.68 | 2,618,464 | +0.07(+0.26%) |
Jul 24, 2023 | 28.32 | 28.75 | 28.29 | 28.61 | 2,111,725 | +0.45(+1.59%) |
Jul 21, 2023 | 28.19 | 28.20 | 27.89 | 28.16 | 2,530,831 | +0.19(+0.69%) |
Jul 20, 2023 | 27.92 | 28.03 | 27.72 | 27.97 | 2,102,448 | +0.52(+1.89%) |
Jul 19, 2023 | 27.11 | 27.54 | 27.09 | 27.45 | 2,773,766 | +0.16(+0.60%) |
Jul 18, 2023 | 26.89 | 27.35 | 26.80 | 27.29 | 3,781,865 | +0.49(+1.84%) |
Jul 17, 2023 | 26.73 | 26.88 | 26.54 | 26.79 | 2,219,363 | +0.13(+0.48%) |
Jul 14, 2023 | 27.44 | 27.44 | 26.63 | 26.67 | 3,082,729 | -0.98(-3.53%) |
Jul 13, 2023 | 27.43 | 27.72 | 27.35 | 27.64 | 2,745,414 | +0.14(+0.50%) |
Jul 12, 2023 | 27.65 | 27.75 | 27.46 | 27.51 | 2,551,974 | +0.28(+1.04%) |
Jul 11, 2023 | 26.76 | 27.25 | 26.72 | 27.22 | 2,596,739 | +0.85(+3.22%) |
Jul 10, 2023 | 26.39 | 26.58 | 26.25 | 26.37 | 1,868,355 | -0.04(-0.14%) |
Jul 07, 2023 | 25.90 | 26.47 | 25.84 | 26.41 | 3,907,175 | +0.57(+2.22%) |
Jul 06, 2023 | 26.14 | 26.21 | 25.60 | 25.84 | 2,298,324 | -0.84(-3.15%) |
Jul 05, 2023 | 27.12 | 27.13 | 26.60 | 26.68 | 2,111,203 | -0.15(-0.54%) |
Jul 03, 2023 | 27.09 | 27.19 | 26.82 | 26.82 | 1,341,502 | +0.17(+0.65%) |
Jun 30, 2023 | 26.73 | 26.75 | 26.57 | 26.65 | 1,952,343 | +0.18(+0.69%) |
Jun 29, 2023 | 26.26 | 26.51 | 26.19 | 26.47 | 2,646,433 | +0.11(+0.42%) |
Jun 28, 2023 | 26.22 | 26.48 | 25.95 | 26.36 | 2,703,041 | +0.12(+0.45%) |
Jun 27, 2023 | 26.40 | 26.40 | 26.11 | 26.24 | 2,435,648 | -0.23(-0.86%) |
Jun 26, 2023 | 26.27 | 26.64 | 26.24 | 26.47 | 2,566,063 | +0.57(+2.22%) |
Jun 23, 2023 | 25.91 | 26.05 | 25.82 | 25.89 | 4,338,074 | -0.84(-3.14%) |
Jun 22, 2023 | 26.85 | 26.93 | 26.66 | 26.73 | 2,466,940 | -0.70(-2.56%) |
Jun 21, 2023 | 27.09 | 27.62 | 27.07 | 27.43 | 2,158,647 | -0.05(-0.20%) |
Jun 20, 2023 | 27.31 | 27.53 | 27.03 | 27.49 | 5,070,227 | +0.00(+0.00%) |
Jun 16, 2023 | 27.83 | 27.84 | 27.37 | 27.49 | 4,986,205 | -0.57(-2.02%) |
Jun 15, 2023 | 27.84 | 28.20 | 27.77 | 28.05 | 3,932,353 | +1.84(+7.03%) |
May 08, 2023 | 26.72 | 26.78 | 26.20 | 26.21 | 3,286,494 | +0.08(+0.30%) |
May 05, 2023 | 25.90 | 26.24 | 25.81 | 26.13 | 3,684,520 | +1.60(+6.53%) |
May 04, 2023 | 24.71 | 24.89 | 24.27 | 24.53 | 4,919,186 | +0.65(+2.74%) |
May 03, 2023 | 24.02 | 24.16 | 23.82 | 23.87 | 4,752,696 | -0.50(-2.03%) |
May 02, 2023 | 24.90 | 24.90 | 24.10 | 24.37 | 5,065,063 | -0.97(-3.84%) |