Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 24.55 | 24.71 | 24.44 | 24.68 | 1,646,572 | +0.09(+0.36%) |
Apr 29, 2024 | 24.45 | 24.66 | 24.33 | 24.59 | 1,006,282 | +0.23(+0.93%) |
Apr 26, 2024 | 24.47 | 24.66 | 24.36 | 24.37 | 1,686,139 | -0.27(-1.08%) |
Apr 25, 2024 | 24.85 | 24.92 | 24.62 | 24.63 | 996,363 | -0.14(-0.56%) |
Apr 24, 2024 | 24.26 | 24.77 | 24.11 | 24.77 | 1,423,196 | +0.34(+1.38%) |
Apr 23, 2024 | 24.38 | 24.61 | 24.33 | 24.43 | 906,851 | +0.02(+0.08%) |
Apr 22, 2024 | 24.28 | 24.54 | 24.22 | 24.41 | 1,132,067 | +0.09(+0.37%) |
Apr 19, 2024 | 23.80 | 24.35 | 23.73 | 24.33 | 1,610,979 | +0.53(+2.25%) |
Apr 18, 2024 | 23.22 | 23.81 | 23.05 | 23.79 | 1,392,284 | +0.70(+3.04%) |
Apr 17, 2024 | 23.12 | 23.19 | 22.88 | 23.09 | 1,291,137 | +0.16(+0.69%) |
Apr 16, 2024 | 22.70 | 23.03 | 22.69 | 22.93 | 1,619,724 | +0.26(+1.13%) |
Apr 15, 2024 | 22.48 | 22.68 | 22.41 | 22.67 | 985,024 | +0.29(+1.28%) |
Apr 12, 2024 | 22.57 | 22.69 | 22.32 | 22.39 | 1,034,013 | -0.23(-1.01%) |
Apr 11, 2024 | 22.71 | 22.71 | 22.49 | 22.61 | 695,990 | +0.02(+0.09%) |
Apr 10, 2024 | 22.75 | 22.81 | 22.46 | 22.59 | 1,016,521 | -0.32(-1.38%) |
Apr 09, 2024 | 22.96 | 22.97 | 22.81 | 22.91 | 1,098,509 | +0.05(+0.22%) |
Apr 08, 2024 | 22.94 | 23.02 | 22.81 | 22.86 | 762,802 | -0.07(-0.30%) |
Apr 05, 2024 | 23.00 | 23.07 | 22.85 | 22.93 | 925,583 | -0.13(-0.56%) |
Apr 04, 2024 | 23.08 | 23.24 | 22.95 | 23.06 | 950,401 | +0.16(+0.69%) |
Apr 03, 2024 | 23.20 | 23.27 | 22.79 | 22.90 | 1,790,851 | -0.38(-1.62%) |
Apr 02, 2024 | 23.37 | 23.48 | 23.26 | 23.28 | 1,084,751 | -0.11(-0.47%) |
Apr 01, 2024 | 23.50 | 23.56 | 23.32 | 23.39 | 911,248 | -0.12(-0.51%) |
Mar 28, 2024 | 23.57 | 23.47 | 23.47 | 23.50 | 1,151,753 | +0.03(+0.13%) |
Mar 27, 2024 | 23.19 | 23.50 | 23.16 | 23.47 | 1,577,882 | +0.44(+1.89%) |
Mar 26, 2024 | 23.11 | 23.17 | 22.97 | 23.04 | 1,203,231 | +0.03(+0.13%) |
Mar 25, 2024 | 22.85 | 23.07 | 22.79 | 23.01 | 1,046,449 | +0.20(+0.87%) |
Mar 22, 2024 | 22.93 | 22.93 | 22.77 | 22.81 | 933,987 | -0.05(-0.22%) |
Mar 21, 2024 | 22.85 | 22.94 | 22.65 | 22.86 | 968,079 | +0.03(+0.13%) |
Mar 20, 2024 | 22.74 | 22.89 | 22.64 | 22.83 | 876,145 | +0.17(+0.74%) |
Mar 19, 2024 | 22.60 | 22.73 | 22.51 | 22.66 | 1,070,146 | +0.12(+0.53%) |
Mar 18, 2024 | 22.43 | 22.73 | 22.35 | 22.54 | 1,629,623 | +0.08(+0.35%) |
Mar 15, 2024 | 22.16 | 22.55 | 22.16 | 22.46 | 3,366,766 | +0.16(+0.71%) |
Mar 14, 2024 | 22.75 | 22.81 | 22.19 | 22.31 | 1,231,947 | -0.52(-2.30%) |
Mar 13, 2024 | 23.06 | 23.24 | 22.81 | 22.83 | 1,065,182 | -0.12(-0.52%) |
Mar 12, 2024 | 22.84 | 23.08 | 22.80 | 22.95 | 774,969 | +0.06(+0.26%) |
Mar 11, 2024 | 22.74 | 22.97 | 22.71 | 22.89 | 989,385 | +0.19(+0.83%) |
Mar 08, 2024 | 22.19 | 22.73 | 22.11 | 22.70 | 916,574 | +0.49(+2.23%) |
Mar 07, 2024 | 22.46 | 22.50 | 22.09 | 22.21 | 909,210 | -0.17(-0.75%) |
Mar 06, 2024 | 22.24 | 22.39 | 22.19 | 22.38 | 1,053,070 | +0.27(+1.21%) |
Mar 05, 2024 | 22.31 | 22.43 | 21.98 | 22.11 | 1,067,993 | -0.11(-0.49%) |
Mar 04, 2024 | 21.92 | 22.23 | 21.86 | 22.22 | 913,348 | +0.22(+0.99%) |
Mar 01, 2024 | 22.08 | 22.08 | 21.85 | 22.00 | 1,105,726 | -0.19(-0.85%) |
Feb 29, 2024 | 22.37 | 22.46 | 22.15 | 22.19 | 1,819,606 | -0.06(-0.27%) |
Feb 28, 2024 | 22.16 | 22.33 | 21.97 | 22.25 | 1,197,389 | +0.12(+0.53%) |
Feb 27, 2024 | 22.36 | 22.41 | 21.99 | 22.13 | 1,041,379 | -0.26(-1.18%) |
Feb 26, 2024 | 22.51 | 22.55 | 22.20 | 22.39 | 1,000,081 | -0.16(-0.69%) |
Feb 23, 2024 | 22.51 | 22.73 | 22.44 | 22.55 | 817,930 | +0.03(+0.13%) |
Feb 22, 2024 | 22.26 | 22.54 | 22.12 | 22.52 | 2,077,092 | +0.09(+0.39%) |
Feb 21, 2024 | 22.41 | 22.46 | 22.27 | 22.43 | 1,033,365 | +0.15(+0.66%) |
Feb 20, 2024 | 22.05 | 22.46 | 21.94 | 22.29 | 1,223,987 | +0.32(+1.47%) |
Feb 16, 2024 | 21.85 | 22.06 | 21.66 | 21.96 | 1,140,798 | +0.08(+0.36%) |
Feb 15, 2024 | 21.81 | 21.98 | 21.76 | 21.88 | 923,831 | +0.15(+0.68%) |
Feb 14, 2024 | 21.63 | 21.76 | 21.35 | 21.74 | 1,221,065 | +0.03(+0.13%) |
Feb 13, 2024 | 21.94 | 22.17 | 21.55 | 21.71 | 1,584,844 | -0.44(-1.99%) |
Feb 12, 2024 | 21.67 | 22.21 | 21.67 | 22.15 | 1,919,553 | +0.41(+1.89%) |
Feb 09, 2024 | 22.37 | 22.96 | 21.58 | 21.74 | 3,094,690 | -1.18(-5.13%) |
Feb 08, 2024 | 22.77 | 23.07 | 22.69 | 22.91 | 1,833,700 | +0.23(+0.99%) |
Feb 07, 2024 | 23.02 | 23.02 | 22.69 | 22.69 | 1,392,249 | -0.20(-0.86%) |
Feb 06, 2024 | 22.64 | 23.03 | 22.60 | 22.88 | 1,127,739 | +0.23(+0.99%) |
Feb 05, 2024 | 22.94 | 23.04 | 22.66 | 22.66 | 908,729 | -0.37(-1.62%) |
Feb 02, 2024 | 23.14 | 23.28 | 22.84 | 23.03 | 1,081,278 | -0.07(-0.30%) |
Feb 01, 2024 | 22.31 | 23.13 | 22.12 | 23.10 | 1,940,048 | +0.76(+3.42%) |
Jan 31, 2024 | 22.50 | 22.59 | 22.31 | 22.34 | 2,293,454 | -0.19(-0.83%) |
Jan 30, 2024 | 22.17 | 22.52 | 22.09 | 22.52 | 1,383,686 | +0.31(+1.41%) |
Jan 29, 2024 | 22.41 | 22.41 | 22.12 | 22.21 | 903,019 | -0.16(-0.70%) |
Jan 26, 2024 | 22.45 | 22.51 | 22.32 | 22.36 | 556,942 | +0.03(+0.13%) |
Jan 25, 2024 | 22.13 | 22.35 | 22.03 | 22.34 | 658,765 | +0.28(+1.29%) |
Jan 24, 2024 | 22.34 | 22.36 | 22.04 | 22.05 | 855,365 | -0.29(-1.32%) |
Jan 23, 2024 | 22.13 | 22.38 | 22.10 | 22.35 | 889,184 | +0.36(+1.65%) |
Jan 22, 2024 | 21.89 | 22.06 | 21.78 | 21.98 | 997,059 | +0.07(+0.31%) |
Jan 19, 2024 | 22.12 | 22.12 | 21.85 | 21.91 | 735,601 | -0.16(-0.71%) |
Jan 18, 2024 | 21.92 | 22.07 | 21.86 | 22.07 | 993,785 | +0.05(+0.22%) |
Jan 17, 2024 | 21.87 | 22.22 | 21.84 | 22.02 | 886,939 | -0.01(-0.04%) |
Jan 16, 2024 | 22.08 | 22.14 | 21.93 | 22.03 | 782,292 | -0.08(-0.35%) |
Jan 12, 2024 | 22.21 | 22.26 | 22.03 | 22.11 | 512,830 | +0.10(+0.45%) |
Jan 11, 2024 | 21.98 | 22.06 | 21.83 | 22.01 | 989,695 | -0.07(-0.31%) |
Jan 10, 2024 | 22.44 | 22.54 | 22.07 | 22.08 | 1,150,234 | -0.42(-1.87%) |
Jan 09, 2024 | 22.36 | 22.51 | 22.23 | 22.50 | 1,165,515 | +0.08(+0.35%) |
Jan 08, 2024 | 22.34 | 22.50 | 22.30 | 22.42 | 1,225,725 | +0.09(+0.39%) |
Jan 05, 2024 | 22.19 | 22.47 | 22.11 | 22.34 | 1,777,404 | +0.10(+0.44%) |
Jan 04, 2024 | 22.43 | 22.44 | 22.17 | 22.24 | 1,111,570 | -0.15(-0.66%) |
Jan 03, 2024 | 22.48 | 22.58 | 22.34 | 22.38 | 1,293,875 | -0.13(-0.57%) |
Jan 02, 2024 | 21.94 | 22.64 | 21.93 | 22.51 | 992,917 | +0.46(+2.09%) |
Dec 29, 2023 | 21.97 | 22.12 | 21.92 | 22.05 | 880,175 | +0.03(+0.13%) |
Dec 28, 2023 | 21.93 | 22.15 | 21.93 | 22.02 | 841,514 | +0.02(+0.09%) |
Dec 27, 2023 | 22.06 | 22.11 | 21.91 | 22.00 | 747,580 | -0.04(-0.18%) |
Dec 26, 2023 | 22.00 | 22.12 | 21.91 | 22.04 | 1,384,352 | -0.07(-0.31%) |
Dec 22, 2023 | 22.04 | 22.25 | 21.93 | 22.11 | 842,803 | +0.24(+1.07%) |
Dec 21, 2023 | 21.76 | 21.89 | 21.63 | 21.88 | 862,011 | +0.22(+0.99%) |
Dec 20, 2023 | 21.88 | 22.02 | 21.66 | 21.66 | 1,053,135 | -0.34(-1.56%) |
Dec 19, 2023 | 21.91 | 22.11 | 21.64 | 22.00 | 1,326,936 | +0.22(+0.99%) |
Dec 18, 2023 | 21.46 | 21.79 | 21.36 | 21.79 | 994,922 | +0.37(+1.74%) |
Dec 15, 2023 | 21.79 | 21.93 | 21.40 | 21.41 | 2,782,259 | -0.39(-1.80%) |
Dec 14, 2023 | 22.31 | 22.40 | 21.80 | 21.81 | 1,109,596 | -0.32(-1.46%) |
Dec 13, 2023 | 21.55 | 22.15 | 21.52 | 22.13 | 1,654,403 | +0.54(+2.50%) |
Dec 12, 2023 | 21.54 | 21.70 | 21.40 | 21.59 | 1,010,374 | +0.10(+0.46%) |
Dec 11, 2023 | 21.39 | 21.58 | 21.31 | 21.49 | 1,437,223 | +0.24(+1.11%) |
Dec 08, 2023 | 21.42 | 21.46 | 21.23 | 21.26 | 946,004 | -0.20(-0.91%) |
Dec 07, 2023 | 21.28 | 21.56 | 21.04 | 21.45 | 996,843 | +0.23(+1.06%) |
Dec 06, 2023 | 21.07 | 21.32 | 20.99 | 21.23 | 936,624 | +0.22(+1.03%) |
Dec 05, 2023 | 21.22 | 21.37 | 20.99 | 21.01 | 995,793 | -0.16(-0.74%) |
Dec 04, 2023 | 20.78 | 21.29 | 20.78 | 21.17 | 1,098,482 | +0.36(+1.74%) |
Dec 01, 2023 | 20.42 | 20.82 | 20.35 | 20.81 | 1,072,059 | +0.42(+2.07%) |
Nov 30, 2023 | 20.18 | 20.39 | 20.08 | 20.39 | 1,429,971 | +0.24(+1.22%) |
Nov 29, 2023 | 20.29 | 20.36 | 20.05 | 20.14 | 1,172,487 | -0.20(-1.00%) |
Nov 28, 2023 | 20.46 | 20.47 | 20.29 | 20.34 | 1,167,800 | -0.17(-0.85%) |
Nov 27, 2023 | 20.79 | 20.82 | 20.49 | 20.52 | 1,014,993 | -0.21(-1.03%) |
Nov 24, 2023 | 20.60 | 20.89 | 20.60 | 20.73 | 534,421 | +0.12(+0.56%) |
Nov 22, 2023 | 20.43 | 20.78 | 20.33 | 20.62 | 2,402,339 | +0.33(+1.62%) |
Nov 21, 2023 | 20.37 | 20.43 | 20.16 | 20.29 | 1,333,728 | -0.04(-0.19%) |
Nov 20, 2023 | 20.17 | 20.43 | 20.05 | 20.33 | 1,459,500 | +0.06(+0.29%) |
Nov 17, 2023 | 20.23 | 20.35 | 19.98 | 20.27 | 1,436,229 | +0.08(+0.38%) |
Nov 16, 2023 | 20.44 | 20.44 | 20.15 | 20.19 | 981,548 | -0.25(-1.23%) |
Nov 15, 2023 | 20.51 | 20.63 | 20.40 | 20.44 | 1,361,394 | -0.01(-0.05%) |
Nov 14, 2023 | 20.06 | 20.45 | 20.06 | 20.45 | 1,572,243 | +0.44(+2.18%) |
Nov 13, 2023 | 20.02 | 20.34 | 19.92 | 20.02 | 2,233,978 | +0.03(+0.15%) |
Nov 10, 2023 | 20.10 | 20.10 | 19.03 | 19.99 | 4,849,840 | -1.48(-6.90%) |
Nov 09, 2023 | 21.59 | 21.59 | 21.32 | 21.47 | 1,533,843 | +0.01(+0.05%) |
Nov 08, 2023 | 21.38 | 21.54 | 21.35 | 21.46 | 1,113,395 | +0.07(+0.32%) |
Nov 07, 2023 | 21.42 | 21.56 | 21.35 | 21.39 | 844,880 | -0.03(-0.14%) |
Nov 06, 2023 | 21.48 | 21.56 | 21.32 | 21.42 | 1,103,977 | -0.15(-0.67%) |
Nov 03, 2023 | 21.74 | 21.80 | 21.55 | 21.57 | 1,280,510 | -0.03(-0.13%) |
Nov 02, 2023 | 21.34 | 21.69 | 21.30 | 21.59 | 864,868 | +0.37(+1.73%) |
Nov 01, 2023 | 21.20 | 21.44 | 21.13 | 21.23 | 1,418,716 | -0.02(-0.09%) |
Oct 31, 2023 | 21.28 | 21.31 | 21.10 | 21.25 | 1,708,290 | +0.05(+0.23%) |
Oct 30, 2023 | 21.05 | 21.22 | 20.96 | 21.20 | 1,358,806 | +0.21(+1.02%) |
Oct 27, 2023 | 20.87 | 21.11 | 20.81 | 20.98 | 1,873,961 | +0.07(+0.32%) |
Oct 26, 2023 | 20.82 | 20.95 | 20.69 | 20.92 | 1,406,322 | +0.12(+0.56%) |
Oct 25, 2023 | 20.31 | 20.88 | 20.31 | 20.80 | 2,015,629 | +0.48(+2.38%) |
Oct 24, 2023 | 20.13 | 20.33 | 20.05 | 20.32 | 965,063 | +0.24(+1.21%) |
Oct 23, 2023 | 20.16 | 20.31 | 19.98 | 20.07 | 1,508,234 | -0.14(-0.67%) |
Oct 20, 2023 | 20.32 | 20.44 | 20.15 | 20.21 | 1,469,991 | +0.00(+0.00%) |
Oct 19, 2023 | 20.23 | 20.43 | 20.18 | 20.21 | 1,321,633 | -0.07(-0.33%) |
Oct 18, 2023 | 20.29 | 20.48 | 20.24 | 20.28 | 985,469 | -0.01(-0.05%) |
Oct 17, 2023 | 19.91 | 20.38 | 19.91 | 20.29 | 1,772,439 | +0.29(+1.45%) |
Oct 16, 2023 | 20.02 | 20.12 | 19.90 | 20.00 | 1,292,342 | +0.10(+0.49%) |
Oct 13, 2023 | 19.85 | 20.00 | 19.76 | 19.90 | 1,840,348 | +0.16(+0.83%) |
Oct 12, 2023 | 20.65 | 20.65 | 19.60 | 19.73 | 3,079,672 | -0.91(-4.41%) |
Oct 11, 2023 | 20.98 | 21.02 | 20.56 | 20.64 | 1,577,778 | -0.32(-1.52%) |
Oct 10, 2023 | 20.96 | 21.05 | 20.84 | 20.96 | 1,355,886 | +0.08(+0.37%) |
Oct 09, 2023 | 20.69 | 20.93 | 20.63 | 20.89 | 1,052,386 | +0.11(+0.51%) |
Oct 06, 2023 | 20.82 | 20.86 | 20.33 | 20.78 | 1,275,523 | -0.16(-0.79%) |
Oct 05, 2023 | 21.37 | 21.42 | 20.91 | 20.95 | 1,288,243 | -0.40(-1.86%) |
Oct 04, 2023 | 21.01 | 21.38 | 20.80 | 21.34 | 1,816,482 | +0.33(+1.57%) |
Oct 03, 2023 | 21.09 | 21.17 | 20.93 | 21.01 | 1,263,969 | -0.18(-0.87%) |
Oct 02, 2023 | 21.48 | 21.49 | 20.99 | 21.20 | 1,214,658 | -0.29(-1.35%) |
Sep 29, 2023 | 21.60 | 21.70 | 21.46 | 21.49 | 1,235,403 | -0.08(-0.36%) |
Sep 28, 2023 | 21.56 | 21.64 | 21.44 | 21.57 | 1,830,466 | +0.04(+0.18%) |
Sep 27, 2023 | 21.91 | 21.96 | 21.39 | 21.53 | 1,316,227 | -0.37(-1.68%) |
Sep 26, 2023 | 21.98 | 22.06 | 21.86 | 21.89 | 863,502 | -0.10(-0.44%) |
Sep 25, 2023 | 22.20 | 22.08 | 21.98 | 21.99 | 888,418 | -0.21(-0.96%) |
Sep 22, 2023 | 22.50 | 22.54 | 22.20 | 22.20 | 900,693 | -0.26(-1.16%) |
Sep 21, 2023 | 22.54 | 22.76 | 22.44 | 22.47 | 1,425,892 | -0.13(-0.56%) |
Sep 20, 2023 | 22.46 | 22.68 | 22.37 | 22.59 | 1,133,630 | +0.22(+1.00%) |
Sep 19, 2023 | 22.52 | 22.63 | 22.36 | 22.37 | 1,341,213 | -0.16(-0.69%) |
Sep 18, 2023 | 22.33 | 22.58 | 22.13 | 22.52 | 1,562,313 | +0.34(+1.53%) |
Sep 15, 2023 | 22.26 | 22.50 | 22.12 | 22.19 | 3,636,784 | -0.20(-0.91%) |
Sep 14, 2023 | 22.21 | 22.42 | 22.19 | 22.39 | 1,526,206 | +0.19(+0.87%) |
Sep 13, 2023 | 22.44 | 22.44 | 22.15 | 22.19 | 1,179,492 | -0.17(-0.78%) |
Sep 12, 2023 | 22.74 | 22.74 | 22.30 | 22.37 | 1,023,317 | -0.29(-1.28%) |
Sep 11, 2023 | 22.38 | 22.88 | 22.31 | 22.66 | 1,532,875 | +0.32(+1.43%) |
Sep 08, 2023 | 22.33 | 22.35 | 22.05 | 22.34 | 2,149,419 | +0.06(+0.26%) |
Sep 07, 2023 | 21.92 | 22.36 | 21.88 | 22.28 | 2,944,848 | +0.43(+1.95%) |
Sep 06, 2023 | 21.96 | 21.98 | 21.77 | 21.86 | 1,679,610 | -0.11(-0.49%) |
Sep 05, 2023 | 22.21 | 22.37 | 21.91 | 21.96 | 1,430,166 | -0.36(-1.61%) |
Sep 01, 2023 | 22.85 | 22.91 | 22.30 | 22.32 | 1,225,129 | -0.50(-2.21%) |
Aug 31, 2023 | 22.72 | 22.92 | 22.63 | 22.82 | 2,238,235 | +0.17(+0.77%) |
Aug 30, 2023 | 22.71 | 22.77 | 22.50 | 22.65 | 1,839,518 | +0.05(+0.21%) |
Aug 29, 2023 | 22.77 | 22.77 | 22.34 | 22.60 | 1,634,649 | -0.10(-0.42%) |
Aug 28, 2023 | 22.74 | 22.92 | 22.68 | 22.70 | 834,329 | -0.10(-0.42%) |
Aug 25, 2023 | 22.62 | 22.86 | 22.50 | 22.79 | 1,325,923 | +0.28(+1.24%) |
Aug 24, 2023 | 22.59 | 22.78 | 22.49 | 22.52 | 916,493 | -0.11(-0.47%) |
Aug 23, 2023 | 22.59 | 22.68 | 22.39 | 22.62 | 2,099,773 | +0.08(+0.34%) |
Aug 22, 2023 | 22.63 | 22.75 | 22.32 | 22.54 | 2,444,407 | -0.19(-0.84%) |
Aug 21, 2023 | 23.20 | 23.32 | 22.69 | 22.74 | 1,835,154 | -0.54(-2.31%) |
Aug 18, 2023 | 23.06 | 23.29 | 22.82 | 23.27 | 1,679,419 | +0.13(+0.58%) |
Aug 17, 2023 | 23.70 | 23.70 | 23.12 | 23.14 | 1,831,870 | -0.55(-2.31%) |
Aug 16, 2023 | 23.94 | 24.07 | 23.65 | 23.69 | 1,452,669 | -0.26(-1.08%) |
Aug 15, 2023 | 24.35 | 24.40 | 23.92 | 23.95 | 1,450,495 | -0.49(-2.00%) |
Aug 14, 2023 | 24.77 | 24.77 | 24.36 | 24.43 | 1,763,770 | -0.34(-1.36%) |
Aug 11, 2023 | 24.51 | 25.26 | 24.27 | 24.77 | 3,698,679 | +1.01(+4.24%) |
Aug 10, 2023 | 23.86 | 24.03 | 23.71 | 23.76 | 1,658,694 | -0.07(-0.28%) |
Aug 09, 2023 | 23.70 | 23.90 | 23.62 | 23.83 | 1,520,549 | +0.13(+0.57%) |
Aug 08, 2023 | 23.95 | 23.95 | 23.57 | 23.70 | 1,619,744 | -0.32(-1.32%) |
Aug 07, 2023 | 23.93 | 24.20 | 23.92 | 24.01 | 2,357,597 | +0.09(+0.36%) |
Aug 04, 2023 | 23.98 | 24.19 | 23.90 | 23.93 | 1,698,493 | -0.06(-0.24%) |
Aug 03, 2023 | 24.02 | 24.13 | 23.82 | 23.98 | 1,149,077 | -0.11(-0.44%) |
Aug 02, 2023 | 23.72 | 24.25 | 23.71 | 24.09 | 1,558,746 | +0.37(+1.58%) |
Aug 01, 2023 | 23.84 | 24.02 | 23.62 | 23.72 | 1,536,629 | +0.01(+0.04%) |
Jul 31, 2023 | 23.71 | 23.91 | 23.60 | 23.71 | 12,370,137 | -0.05(-0.20%) |
Jul 28, 2023 | 23.65 | 23.83 | 23.57 | 23.75 | 1,447,063 | +0.20(+0.86%) |
Jul 27, 2023 | 23.71 | 23.78 | 23.45 | 23.55 | 1,745,025 | -0.18(-0.77%) |
Jul 26, 2023 | 23.63 | 23.86 | 23.61 | 23.73 | 1,488,146 | +0.01(+0.04%) |
Jul 25, 2023 | 23.68 | 23.73 | 23.51 | 23.72 | 1,328,115 | +0.02(+0.08%) |
Jul 24, 2023 | 23.69 | 23.71 | 23.44 | 23.71 | 1,188,767 | -0.01(-0.04%) |
Jul 21, 2023 | 23.65 | 23.82 | 23.56 | 23.72 | 1,462,080 | +0.03(+0.12%) |
Jul 20, 2023 | 23.64 | 23.72 | 23.33 | 23.69 | 1,157,648 | +0.22(+0.94%) |
Jul 19, 2023 | 23.33 | 23.47 | 23.22 | 23.47 | 1,775,748 | +0.26(+1.12%) |
Jul 18, 2023 | 22.96 | 23.27 | 22.96 | 23.21 | 1,715,041 | +0.25(+1.09%) |
Jul 17, 2023 | 23.08 | 23.14 | 22.90 | 22.96 | 1,370,835 | -0.24(-1.03%) |
Jul 14, 2023 | 23.31 | 23.31 | 22.97 | 23.20 | 1,776,130 | -0.05(-0.21%) |
Jul 13, 2023 | 23.43 | 23.44 | 23.14 | 23.25 | 2,040,648 | -0.20(-0.86%) |
Jul 12, 2023 | 23.27 | 23.48 | 23.07 | 23.45 | 1,992,235 | +0.22(+0.95%) |
Jul 11, 2023 | 23.29 | 23.34 | 23.09 | 23.23 | 1,555,654 | -0.01(-0.04%) |
Jul 10, 2023 | 23.25 | 23.49 | 23.16 | 23.24 | 1,491,070 | +0.04(+0.17%) |
Jul 07, 2023 | 23.47 | 23.48 | 23.10 | 23.20 | 3,357,094 | -0.46(-1.95%) |
Jul 06, 2023 | 23.70 | 23.76 | 23.45 | 23.66 | 1,726,279 | -0.12(-0.48%) |
Jul 05, 2023 | 24.05 | 24.05 | 23.73 | 23.77 | 1,828,517 | -0.34(-1.39%) |
Jul 03, 2023 | 23.90 | 24.19 | 23.76 | 24.11 | 786,877 | +0.24(+1.00%) |
Jun 30, 2023 | 23.92 | 24.07 | 23.82 | 23.87 | 1,552,368 | -0.02(-0.08%) |
Jun 29, 2023 | 23.32 | 23.92 | 23.32 | 23.89 | 1,431,310 | +0.37(+1.59%) |
Jun 28, 2023 | 23.31 | 23.52 | 23.08 | 23.51 | 2,067,907 | -0.06(-0.24%) |
Jun 27, 2023 | 23.54 | 23.78 | 23.47 | 23.57 | 1,105,977 | +0.12(+0.49%) |
Jun 26, 2023 | 23.42 | 23.49 | 23.18 | 23.46 | 917,333 | +0.00(+0.00%) |
Jun 23, 2023 | 23.60 | 23.76 | 23.46 | 23.46 | 1,557,793 | -0.12(-0.49%) |
Jun 22, 2023 | 23.59 | 23.67 | 23.44 | 23.57 | 979,973 | +0.10(+0.41%) |
Jun 21, 2023 | 23.48 | 23.60 | 23.29 | 23.48 | 1,165,229 | -0.02(-0.08%) |
Jun 20, 2023 | 23.95 | 23.98 | 23.48 | 23.49 | 1,935,485 | -0.41(-1.73%) |
Jun 16, 2023 | 23.67 | 23.92 | 23.62 | 23.91 | 2,919,102 | +0.31(+1.30%) |
Jun 15, 2023 | 23.58 | 23.71 | 23.52 | 23.60 | 1,868,755 | +0.02(+0.08%) |
Jun 14, 2023 | 23.70 | 23.70 | 23.50 | 23.58 | 1,545,980 | -0.13(-0.57%) |
Jun 13, 2023 | 23.50 | 23.77 | 23.43 | 23.72 | 1,902,644 | +0.17(+0.73%) |
Jun 12, 2023 | 24.06 | 24.09 | 23.47 | 23.54 | 2,229,509 | -0.57(-2.35%) |
Jun 09, 2023 | 24.07 | 24.32 | 24.05 | 24.11 | 1,311,868 | -0.07(-0.28%) |
Jun 08, 2023 | 24.26 | 24.32 | 23.99 | 24.18 | 1,616,823 | -0.12(-0.51%) |
Jun 07, 2023 | 23.51 | 24.39 | 23.44 | 24.30 | 2,433,454 | +0.59(+2.51%) |
Jun 06, 2023 | 23.99 | 23.99 | 23.42 | 23.71 | 2,765,185 | -0.23(-0.95%) |
Jun 05, 2023 | 24.06 | 24.20 | 23.89 | 23.93 | 1,736,357 | -0.23(-0.94%) |
Jun 02, 2023 | 23.59 | 24.19 | 23.59 | 24.16 | 1,363,802 | +0.51(+2.17%) |
Jun 01, 2023 | 23.85 | 23.92 | 23.57 | 23.65 | 1,865,111 | -0.10(-0.40%) |
May 31, 2023 | 24.02 | 24.07 | 23.74 | 23.74 | 2,609,348 | -0.23(-0.95%) |
May 30, 2023 | 24.37 | 24.46 | 23.78 | 23.97 | 2,379,597 | -0.55(-2.25%) |
May 26, 2023 | 24.71 | 24.88 | 24.52 | 24.52 | 1,507,978 | -0.29(-1.19%) |
May 25, 2023 | 24.59 | 24.94 | 24.47 | 24.82 | 1,935,241 | +0.10(+0.42%) |
May 24, 2023 | 24.79 | 24.85 | 24.45 | 24.71 | 2,286,305 | -0.01(-0.04%) |
May 23, 2023 | 24.23 | 24.83 | 24.02 | 24.72 | 3,302,212 | +0.40(+1.64%) |
May 22, 2023 | 24.76 | 24.77 | 24.14 | 24.32 | 2,887,469 | -0.38(-1.54%) |
May 19, 2023 | 25.26 | 25.58 | 23.86 | 24.70 | 9,791,403 | -2.71(-9.88%) |
May 18, 2023 | 27.09 | 27.42 | 27.07 | 27.41 | 2,114,744 | +0.21(+0.77%) |
May 17, 2023 | 27.09 | 27.24 | 26.90 | 27.20 | 1,629,983 | +0.12(+0.46%) |
May 16, 2023 | 27.13 | 27.22 | 26.79 | 27.08 | 1,705,384 | -0.05(-0.18%) |
May 15, 2023 | 27.17 | 27.26 | 26.96 | 27.13 | 1,378,141 | -0.11(-0.42%) |
May 12, 2023 | 27.39 | 27.49 | 27.17 | 27.24 | 1,806,454 | -0.11(-0.42%) |
May 11, 2023 | 27.31 | 27.37 | 27.03 | 27.36 | 1,231,991 | +0.05(+0.17%) |
May 10, 2023 | 27.50 | 27.66 | 27.15 | 27.31 | 1,562,098 | -0.16(-0.59%) |
May 09, 2023 | 27.18 | 27.53 | 27.09 | 27.47 | 2,109,715 | +0.34(+1.26%) |
May 08, 2023 | 26.94 | 27.13 | 26.88 | 27.13 | 1,069,602 | +0.10(+0.35%) |
May 05, 2023 | 27.14 | 27.30 | 27.01 | 27.03 | 1,307,574 | -0.06(-0.21%) |
May 04, 2023 | 26.86 | 27.18 | 26.52 | 27.09 | 3,158,821 | +0.25(+0.92%) |
May 03, 2023 | 26.33 | 26.92 | 26.33 | 26.84 | 2,993,359 | +0.67(+2.54%) |
May 02, 2023 | 26.41 | 26.41 | 25.89 | 26.18 | 1,204,351 | -0.27(-1.01%) |