Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.46 | 28.35 | 27.46 | 28.32 | 2,961,624 | +0.88(+3.21%) |
May 30, 2024 | 27.33 | 27.69 | 27.20 | 27.44 | 1,803,058 | +0.25(+0.92%) |
May 29, 2024 | 27.49 | 27.56 | 27.05 | 27.19 | 1,677,845 | -0.44(-1.59%) |
May 28, 2024 | 27.97 | 28.05 | 27.55 | 27.63 | 2,005,271 | -0.36(-1.29%) |
May 24, 2024 | 27.73 | 28.00 | 27.61 | 27.99 | 1,245,497 | +0.51(+1.86%) |
May 23, 2024 | 27.77 | 28.05 | 27.38 | 27.48 | 1,310,751 | -0.27(-0.97%) |
May 22, 2024 | 27.58 | 27.84 | 27.53 | 27.75 | 1,412,257 | +0.05(+0.18%) |
May 21, 2024 | 27.32 | 27.79 | 27.20 | 27.70 | 3,877,732 | +0.41(+1.50%) |
May 20, 2024 | 27.99 | 28.01 | 27.06 | 27.29 | 4,689,373 | -0.84(-2.99%) |
May 17, 2024 | 28.10 | 28.15 | 27.95 | 28.13 | 1,424,562 | +0.09(+0.32%) |
May 16, 2024 | 27.98 | 28.14 | 27.69 | 28.04 | 1,116,553 | -0.02(-0.07%) |
May 15, 2024 | 28.65 | 28.71 | 27.96 | 28.06 | 2,278,533 | -0.42(-1.47%) |
May 14, 2024 | 28.21 | 28.51 | 28.18 | 28.48 | 1,714,184 | +0.41(+1.46%) |
May 13, 2024 | 27.89 | 28.32 | 27.82 | 28.07 | 2,024,096 | +0.28(+1.01%) |
May 10, 2024 | 27.94 | 28.02 | 27.77 | 27.79 | 1,441,432 | -0.14(-0.50%) |
May 09, 2024 | 27.67 | 28.09 | 27.61 | 27.93 | 1,541,032 | +0.25(+0.90%) |
May 08, 2024 | 27.29 | 27.78 | 27.22 | 27.68 | 2,114,578 | +0.30(+1.10%) |
May 07, 2024 | 27.30 | 27.66 | 27.28 | 27.38 | 2,302,114 | +0.19(+0.70%) |
May 06, 2024 | 27.25 | 27.51 | 27.17 | 27.19 | 2,028,359 | +0.10(+0.37%) |
May 03, 2024 | 27.11 | 27.41 | 26.80 | 27.09 | 3,180,953 | +0.23(+0.86%) |
May 02, 2024 | 26.27 | 26.95 | 26.11 | 26.86 | 3,856,915 | +0.82(+3.15%) |
May 01, 2024 | 25.87 | 26.42 | 25.80 | 26.04 | 4,578,987 | +0.19(+0.74%) |
Apr 30, 2024 | 26.50 | 27.20 | 25.54 | 25.85 | 8,593,427 | -1.98(-7.11%) |
Apr 29, 2024 | 27.70 | 27.98 | 27.65 | 27.83 | 3,011,596 | +0.30(+1.09%) |
Apr 26, 2024 | 27.37 | 27.74 | 27.21 | 27.53 | 2,320,416 | +0.23(+0.84%) |
Apr 25, 2024 | 27.19 | 27.38 | 27.07 | 27.30 | 1,815,634 | -0.11(-0.40%) |
Apr 24, 2024 | 27.09 | 27.47 | 26.87 | 27.41 | 2,308,106 | +0.33(+1.22%) |
Apr 23, 2024 | 27.24 | 27.42 | 27.06 | 27.08 | 1,943,468 | -0.31(-1.13%) |
Apr 22, 2024 | 27.35 | 27.61 | 26.94 | 27.39 | 2,042,928 | +0.04(+0.15%) |
Apr 19, 2024 | 27.18 | 27.37 | 27.00 | 27.35 | 2,249,889 | +0.14(+0.51%) |
Apr 18, 2024 | 27.16 | 27.41 | 26.90 | 27.21 | 2,549,267 | +0.12(+0.44%) |
Apr 17, 2024 | 27.67 | 27.77 | 27.06 | 27.09 | 1,969,243 | -0.33(-1.20%) |
Apr 16, 2024 | 27.51 | 27.66 | 27.14 | 27.42 | 1,959,925 | -0.15(-0.54%) |
Apr 15, 2024 | 28.05 | 28.14 | 27.54 | 27.57 | 1,547,872 | -0.21(-0.76%) |
Apr 12, 2024 | 28.25 | 28.40 | 27.73 | 27.78 | 1,701,026 | -0.65(-2.29%) |
Apr 11, 2024 | 28.75 | 28.75 | 28.26 | 28.43 | 1,778,279 | -0.31(-1.08%) |
Apr 10, 2024 | 29.03 | 29.09 | 28.65 | 28.74 | 2,947,122 | -0.66(-2.24%) |
Apr 09, 2024 | 28.82 | 29.50 | 28.76 | 29.40 | 2,914,466 | +0.60(+2.08%) |
Apr 08, 2024 | 28.74 | 28.97 | 28.55 | 28.80 | 1,951,798 | +0.18(+0.63%) |
Apr 05, 2024 | 28.66 | 28.77 | 28.50 | 28.62 | 2,078,483 | -0.03(-0.10%) |
Apr 04, 2024 | 28.42 | 28.78 | 28.35 | 28.65 | 3,231,699 | +0.42(+1.49%) |
Apr 03, 2024 | 28.42 | 28.61 | 28.11 | 28.23 | 2,887,130 | -0.16(-0.56%) |
Apr 02, 2024 | 28.47 | 28.75 | 28.25 | 28.39 | 1,949,865 | -0.28(-0.98%) |
Apr 01, 2024 | 29.07 | 29.22 | 28.34 | 28.67 | 2,757,045 | -0.51(-1.75%) |
Mar 28, 2024 | 29.04 | 29.30 | 29.30 | 29.18 | 2,342,186 | +0.09(+0.31%) |
Mar 27, 2024 | 28.95 | 29.16 | 28.88 | 29.09 | 2,976,819 | +0.19(+0.66%) |
Mar 26, 2024 | 28.68 | 29.10 | 28.63 | 28.90 | 3,546,723 | +0.24(+0.84%) |
Mar 25, 2024 | 28.39 | 29.01 | 28.34 | 28.66 | 3,814,484 | +0.44(+1.56%) |
Mar 22, 2024 | 28.07 | 28.48 | 28.04 | 28.22 | 2,755,291 | +0.19(+0.68%) |
Mar 21, 2024 | 27.44 | 28.19 | 27.25 | 28.03 | 2,597,458 | +0.76(+2.79%) |
Mar 20, 2024 | 27.07 | 27.39 | 27.04 | 27.27 | 1,755,322 | +0.06(+0.22%) |
Mar 19, 2024 | 27.13 | 27.56 | 26.95 | 27.21 | 2,638,202 | +0.10(+0.37%) |
Mar 18, 2024 | 27.63 | 27.68 | 26.74 | 27.11 | 2,808,776 | -0.53(-1.92%) |
Mar 15, 2024 | 27.70 | 28.10 | 27.59 | 27.64 | 4,494,268 | -0.15(-0.54%) |
Mar 14, 2024 | 28.32 | 28.52 | 27.57 | 27.79 | 3,384,091 | -0.48(-1.70%) |
Mar 13, 2024 | 27.83 | 28.54 | 27.78 | 28.27 | 4,056,421 | +0.54(+1.94%) |
Mar 12, 2024 | 27.33 | 27.80 | 27.15 | 27.73 | 3,672,114 | +0.45(+1.64%) |
Mar 11, 2024 | 27.22 | 27.46 | 27.11 | 27.28 | 2,062,207 | +0.02(+0.07%) |
Mar 08, 2024 | 26.78 | 27.33 | 26.76 | 27.26 | 2,651,195 | +0.58(+2.17%) |
Mar 07, 2024 | 26.27 | 26.72 | 26.12 | 26.69 | 2,711,134 | +0.73(+2.80%) |
Mar 06, 2024 | 26.03 | 26.13 | 25.74 | 25.96 | 2,271,779 | +0.05(+0.19%) |
Mar 05, 2024 | 25.45 | 26.07 | 25.41 | 25.91 | 2,381,231 | +0.50(+1.96%) |
Mar 04, 2024 | 25.55 | 25.89 | 25.40 | 25.41 | 1,890,697 | +0.02(+0.08%) |
Mar 01, 2024 | 25.85 | 25.95 | 25.35 | 25.39 | 3,375,618 | -0.47(-1.81%) |
Feb 29, 2024 | 25.89 | 26.09 | 25.71 | 25.86 | 3,720,217 | -0.13(-0.50%) |
Feb 28, 2024 | 25.82 | 26.00 | 25.60 | 25.99 | 2,750,885 | +0.02(+0.08%) |
Feb 27, 2024 | 26.39 | 26.54 | 25.95 | 25.97 | 2,236,160 | -0.31(-1.18%) |
Feb 26, 2024 | 26.23 | 26.49 | 26.07 | 26.28 | 2,188,627 | -0.03(-0.11%) |
Feb 23, 2024 | 26.63 | 26.65 | 26.24 | 26.31 | 1,929,361 | -0.25(-0.94%) |
Feb 22, 2024 | 26.30 | 27.02 | 26.24 | 26.56 | 4,165,269 | +0.43(+1.64%) |
Feb 21, 2024 | 24.95 | 26.16 | 24.84 | 26.13 | 5,220,588 | +1.47(+5.98%) |
Feb 20, 2024 | 24.01 | 24.68 | 23.38 | 24.65 | 5,044,440 | +0.07(+0.28%) |
Feb 16, 2024 | 24.77 | 24.93 | 24.54 | 24.58 | 3,415,305 | -0.20(-0.80%) |
Feb 15, 2024 | 24.75 | 25.19 | 24.70 | 24.78 | 3,277,849 | +0.15(+0.61%) |
Feb 14, 2024 | 24.36 | 24.68 | 24.17 | 24.63 | 2,912,305 | +0.37(+1.52%) |
Feb 13, 2024 | 24.84 | 24.84 | 24.13 | 24.26 | 3,777,973 | -0.89(-3.53%) |
Feb 12, 2024 | 24.72 | 25.43 | 24.72 | 25.15 | 3,837,595 | +0.47(+1.90%) |
Feb 09, 2024 | 24.80 | 24.87 | 24.59 | 24.68 | 3,579,998 | -0.27(-1.08%) |
Feb 08, 2024 | 25.01 | 25.12 | 24.61 | 24.95 | 2,572,512 | +0.08(+0.32%) |
Feb 07, 2024 | 24.89 | 24.89 | 24.47 | 24.87 | 3,113,780 | +0.17(+0.69%) |
Feb 06, 2024 | 25.02 | 25.09 | 24.67 | 24.70 | 2,801,210 | -0.46(-1.82%) |
Feb 05, 2024 | 25.09 | 25.32 | 24.85 | 25.16 | 2,382,804 | -0.12(-0.47%) |
Feb 02, 2024 | 25.49 | 25.51 | 25.16 | 25.28 | 2,303,005 | -0.38(-1.48%) |
Feb 01, 2024 | 25.50 | 25.68 | 25.22 | 25.66 | 2,985,397 | +0.24(+0.94%) |
Jan 31, 2024 | 25.85 | 25.91 | 25.33 | 25.42 | 2,583,404 | -0.41(-1.58%) |
Jan 30, 2024 | 25.77 | 25.91 | 25.51 | 25.83 | 1,849,987 | +0.01(+0.04%) |
Jan 29, 2024 | 25.77 | 25.87 | 25.61 | 25.82 | 1,365,241 | -0.04(-0.15%) |
Jan 26, 2024 | 26.17 | 26.26 | 25.73 | 25.86 | 1,828,728 | -0.20(-0.76%) |
Jan 25, 2024 | 25.49 | 26.09 | 25.27 | 26.06 | 4,419,155 | +0.83(+3.28%) |
Jan 24, 2024 | 25.43 | 25.51 | 24.96 | 25.23 | 1,951,934 | -0.03(-0.12%) |
Jan 23, 2024 | 25.42 | 25.45 | 25.04 | 25.26 | 1,251,495 | +0.02(+0.08%) |
Jan 22, 2024 | 25.08 | 25.50 | 25.05 | 25.24 | 3,032,341 | +0.09(+0.36%) |
Jan 19, 2024 | 25.04 | 25.17 | 24.76 | 25.15 | 3,750,139 | +0.09(+0.36%) |
Jan 18, 2024 | 25.40 | 25.55 | 24.91 | 25.06 | 2,714,411 | -0.34(-1.33%) |
Jan 17, 2024 | 25.36 | 25.76 | 25.25 | 25.40 | 2,976,597 | -0.15(-0.58%) |
Jan 16, 2024 | 25.49 | 25.69 | 25.27 | 25.55 | 1,939,197 | -0.06(-0.23%) |
Jan 12, 2024 | 25.76 | 25.95 | 25.43 | 25.61 | 2,176,497 | -0.05(-0.19%) |
Jan 11, 2024 | 25.74 | 25.94 | 25.41 | 25.66 | 1,981,157 | -0.07(-0.27%) |
Jan 10, 2024 | 25.91 | 26.09 | 25.63 | 25.73 | 3,068,058 | -0.28(-1.07%) |
Jan 09, 2024 | 26.12 | 26.16 | 25.81 | 26.01 | 2,656,316 | -0.15(-0.57%) |
Jan 08, 2024 | 25.58 | 26.25 | 25.56 | 26.16 | 4,968,842 | +0.51(+1.98%) |
Jan 05, 2024 | 24.85 | 25.81 | 24.85 | 25.65 | 4,714,673 | +0.67(+2.67%) |
Jan 04, 2024 | 24.66 | 25.21 | 24.60 | 24.98 | 3,626,539 | +0.24(+0.97%) |
Jan 03, 2024 | 24.67 | 24.92 | 24.53 | 24.74 | 3,373,471 | -0.05(-0.20%) |
Jan 02, 2024 | 24.51 | 24.96 | 24.48 | 24.79 | 2,784,268 | +0.23(+0.93%) |
Dec 29, 2023 | 24.68 | 24.75 | 24.54 | 24.56 | 1,698,815 | -0.15(-0.60%) |
Dec 28, 2023 | 24.66 | 24.78 | 24.54 | 24.71 | 1,204,215 | +0.01(+0.04%) |
Dec 27, 2023 | 24.70 | 24.79 | 24.61 | 24.70 | 1,165,300 | +0.02(+0.08%) |
Dec 26, 2023 | 24.49 | 24.85 | 24.47 | 24.68 | 1,572,641 | +0.16(+0.65%) |
Dec 22, 2023 | 24.57 | 24.74 | 24.46 | 24.52 | 1,686,273 | +0.11(+0.45%) |
Dec 21, 2023 | 24.61 | 24.65 | 24.21 | 24.41 | 1,772,286 | -0.08(-0.33%) |
Dec 20, 2023 | 24.62 | 24.70 | 24.40 | 24.49 | 2,650,177 | -0.23(-0.93%) |
Dec 19, 2023 | 24.61 | 24.80 | 24.32 | 24.72 | 3,088,904 | +0.19(+0.77%) |
Dec 18, 2023 | 24.31 | 24.71 | 24.17 | 24.53 | 3,226,062 | +0.42(+1.74%) |
Dec 15, 2023 | 24.55 | 24.81 | 23.97 | 24.11 | 5,992,816 | -0.47(-1.90%) |
Dec 14, 2023 | 24.32 | 24.71 | 24.29 | 24.58 | 3,245,022 | +0.47(+1.94%) |
Dec 13, 2023 | 22.68 | 24.22 | 22.59 | 24.11 | 5,184,799 | +1.38(+6.07%) |
Dec 12, 2023 | 23.19 | 23.19 | 22.70 | 22.74 | 2,077,760 | -0.43(-1.84%) |
Dec 11, 2023 | 23.15 | 23.41 | 22.98 | 23.16 | 1,540,132 | +0.04(+0.17%) |
Dec 08, 2023 | 23.21 | 23.48 | 23.08 | 23.12 | 3,347,891 | -0.13(-0.55%) |
Dec 07, 2023 | 22.86 | 23.26 | 22.69 | 23.25 | 3,448,427 | +0.43(+1.87%) |
Dec 06, 2023 | 22.89 | 23.09 | 22.73 | 22.82 | 2,068,917 | +0.10(+0.44%) |
Dec 05, 2023 | 22.82 | 22.89 | 22.48 | 22.73 | 1,833,985 | -0.28(-1.21%) |
Dec 04, 2023 | 22.79 | 23.08 | 22.75 | 23.00 | 1,887,394 | +0.09(+0.39%) |
Dec 01, 2023 | 22.52 | 22.93 | 22.38 | 22.91 | 2,570,167 | +0.42(+1.85%) |
Nov 30, 2023 | 22.54 | 22.69 | 22.31 | 22.50 | 4,547,014 | -0.04(-0.18%) |
Nov 29, 2023 | 21.99 | 22.75 | 21.99 | 22.54 | 3,902,122 | +0.55(+2.48%) |
Nov 28, 2023 | 22.45 | 22.45 | 21.95 | 21.99 | 1,776,756 | -0.43(-1.90%) |
Nov 27, 2023 | 22.15 | 22.56 | 22.12 | 22.42 | 3,190,008 | -0.23(-1.01%) |
Nov 24, 2023 | 22.57 | 22.70 | 22.50 | 22.65 | 756,951 | +0.12(+0.53%) |
Nov 22, 2023 | 22.44 | 22.72 | 22.26 | 22.53 | 1,259,806 | +0.17(+0.75%) |
Nov 21, 2023 | 22.39 | 22.47 | 22.28 | 22.36 | 2,054,211 | -0.01(-0.04%) |
Nov 20, 2023 | 22.03 | 22.39 | 21.87 | 22.37 | 2,573,668 | +0.38(+1.71%) |
Nov 17, 2023 | 22.40 | 22.42 | 21.95 | 21.99 | 2,145,215 | -0.19(-0.85%) |
Nov 16, 2023 | 22.33 | 22.46 | 21.96 | 22.18 | 2,511,887 | -0.31(-1.37%) |
Nov 15, 2023 | 21.83 | 22.52 | 21.82 | 22.49 | 4,155,197 | +0.62(+2.81%) |
Nov 14, 2023 | 21.41 | 21.89 | 21.38 | 21.87 | 2,261,475 | +0.70(+3.33%) |
Nov 13, 2023 | 21.37 | 21.44 | 21.08 | 21.17 | 1,830,299 | -0.32(-1.48%) |
Nov 10, 2023 | 21.34 | 21.57 | 21.33 | 21.48 | 2,247,235 | +0.23(+1.07%) |
Nov 09, 2023 | 21.64 | 21.68 | 21.15 | 21.26 | 3,747,842 | -0.49(-2.24%) |
Nov 08, 2023 | 21.79 | 21.85 | 21.59 | 21.74 | 1,780,173 | +0.00(+0.00%) |
Nov 07, 2023 | 21.59 | 21.84 | 21.52 | 21.74 | 2,685,735 | -0.05(-0.23%) |
Nov 06, 2023 | 21.93 | 21.96 | 21.60 | 21.79 | 2,137,789 | -0.12(-0.54%) |
Nov 03, 2023 | 21.89 | 22.01 | 21.82 | 21.91 | 2,156,369 | +0.19(+0.87%) |
Nov 02, 2023 | 21.48 | 21.82 | 21.48 | 21.72 | 2,107,764 | +0.37(+1.72%) |
Nov 01, 2023 | 21.29 | 21.58 | 21.11 | 21.36 | 3,598,622 | +0.01(+0.05%) |
Oct 31, 2023 | 21.52 | 22.21 | 20.92 | 21.35 | 9,487,180 | +0.64(+3.07%) |
Oct 30, 2023 | 20.97 | 21.11 | 20.66 | 20.71 | 3,686,712 | -0.06(-0.29%) |
Oct 27, 2023 | 20.74 | 20.96 | 20.68 | 20.77 | 2,584,485 | -0.01(-0.05%) |
Oct 26, 2023 | 20.56 | 21.01 | 20.53 | 20.78 | 2,734,455 | +0.30(+1.45%) |
Oct 25, 2023 | 20.15 | 20.69 | 20.11 | 20.48 | 4,306,603 | +0.27(+1.33%) |
Oct 24, 2023 | 20.21 | 20.30 | 20.04 | 20.21 | 2,685,824 | +0.20(+0.99%) |
Oct 23, 2023 | 20.06 | 20.29 | 19.92 | 20.02 | 3,336,045 | -0.26(-1.27%) |
Oct 20, 2023 | 20.84 | 20.84 | 20.21 | 20.27 | 3,506,854 | -0.48(-2.30%) |
Oct 19, 2023 | 20.39 | 20.96 | 20.19 | 20.75 | 6,332,922 | -0.49(-2.29%) |
Oct 18, 2023 | 21.30 | 21.57 | 21.12 | 21.24 | 3,228,413 | -0.29(-1.34%) |
Oct 17, 2023 | 20.96 | 21.59 | 20.96 | 21.52 | 3,532,694 | +0.48(+2.26%) |
Oct 16, 2023 | 20.99 | 21.32 | 20.80 | 21.05 | 2,961,187 | +0.28(+1.34%) |
Oct 13, 2023 | 20.85 | 20.91 | 20.63 | 20.77 | 1,916,651 | +0.07(+0.34%) |
Oct 12, 2023 | 21.14 | 21.14 | 20.54 | 20.70 | 3,203,026 | -0.46(-2.16%) |
Oct 11, 2023 | 21.66 | 21.66 | 21.09 | 21.16 | 3,913,341 | -0.46(-2.11%) |
Oct 10, 2023 | 21.46 | 21.65 | 21.20 | 21.61 | 2,623,781 | +0.28(+1.30%) |
Oct 09, 2023 | 20.96 | 21.42 | 20.96 | 21.34 | 3,221,828 | +0.30(+1.42%) |
Oct 06, 2023 | 21.43 | 21.43 | 20.81 | 21.04 | 4,618,320 | -0.29(-1.35%) |
Oct 05, 2023 | 21.61 | 21.67 | 21.30 | 21.33 | 3,479,835 | -0.34(-1.56%) |
Oct 04, 2023 | 21.76 | 21.78 | 21.37 | 21.66 | 2,712,153 | +0.00(+0.00%) |
Oct 03, 2023 | 21.48 | 21.69 | 21.35 | 21.66 | 3,070,413 | -0.01(-0.05%) |
Oct 02, 2023 | 22.02 | 22.09 | 21.52 | 21.67 | 4,037,522 | -0.44(-1.97%) |
Sep 29, 2023 | 22.00 | 22.33 | 22.00 | 22.11 | 3,711,135 | +0.03(+0.13%) |
Sep 28, 2023 | 22.11 | 22.18 | 21.62 | 22.08 | 4,072,216 | +0.09(+0.41%) |
Sep 27, 2023 | 22.35 | 22.35 | 21.93 | 21.99 | 3,340,585 | -0.19(-0.85%) |
Sep 26, 2023 | 22.58 | 22.60 | 22.18 | 22.18 | 2,301,984 | -0.45(-1.97%) |
Sep 25, 2023 | 22.34 | 22.73 | 22.59 | 22.63 | 2,888,053 | +0.22(+0.97%) |
Sep 22, 2023 | 22.77 | 22.91 | 22.40 | 22.41 | 2,154,005 | -0.32(-1.40%) |
Sep 21, 2023 | 22.81 | 22.97 | 22.66 | 22.73 | 2,632,575 | +0.07(+0.31%) |
Sep 20, 2023 | 23.12 | 23.18 | 22.61 | 22.66 | 3,729,605 | -0.47(-2.02%) |
Sep 19, 2023 | 23.18 | 23.32 | 23.05 | 23.12 | 3,252,504 | +0.02(+0.09%) |
Sep 18, 2023 | 23.25 | 23.26 | 23.02 | 23.10 | 4,170,120 | -0.22(-0.94%) |
Sep 15, 2023 | 23.10 | 23.39 | 23.04 | 23.32 | 8,475,047 | +0.15(+0.64%) |
Sep 14, 2023 | 22.41 | 23.25 | 22.34 | 23.17 | 6,871,459 | +0.99(+4.47%) |
Sep 13, 2023 | 21.82 | 22.24 | 21.82 | 22.18 | 4,404,426 | +0.41(+1.86%) |
Sep 12, 2023 | 21.67 | 21.89 | 21.59 | 21.77 | 3,017,502 | +0.13(+0.59%) |
Sep 11, 2023 | 21.99 | 22.07 | 21.54 | 21.65 | 2,441,693 | -0.19(-0.86%) |
Sep 08, 2023 | 21.65 | 21.93 | 21.56 | 21.83 | 3,148,327 | +0.21(+0.96%) |
Sep 07, 2023 | 21.55 | 21.85 | 21.45 | 21.63 | 5,275,426 | +0.13(+0.60%) |
Sep 06, 2023 | 21.60 | 21.78 | 21.39 | 21.50 | 2,297,063 | -0.08(-0.37%) |
Sep 05, 2023 | 21.95 | 22.22 | 21.58 | 21.58 | 2,302,238 | -0.64(-2.89%) |
Sep 01, 2023 | 22.10 | 22.27 | 21.98 | 22.22 | 2,608,127 | +0.25(+1.12%) |
Aug 31, 2023 | 22.14 | 22.25 | 21.95 | 21.97 | 4,098,841 | -0.16(-0.71%) |
Aug 30, 2023 | 22.05 | 22.23 | 21.99 | 22.13 | 1,938,720 | +0.15(+0.67%) |
Aug 29, 2023 | 21.70 | 22.01 | 21.65 | 21.98 | 2,390,879 | +0.32(+1.46%) |
Aug 28, 2023 | 21.47 | 21.78 | 21.44 | 21.67 | 2,528,069 | +0.17(+0.78%) |
Aug 25, 2023 | 21.42 | 21.61 | 21.30 | 21.50 | 1,621,717 | +0.23(+1.07%) |
Aug 24, 2023 | 21.23 | 21.60 | 21.19 | 21.27 | 2,395,315 | -0.05(-0.23%) |
Aug 23, 2023 | 21.37 | 21.43 | 21.19 | 21.32 | 1,659,763 | -0.06(-0.28%) |
Aug 22, 2023 | 21.25 | 21.51 | 20.98 | 21.38 | 3,269,297 | +0.17(+0.79%) |
Aug 21, 2023 | 21.44 | 21.49 | 20.58 | 21.21 | 6,155,640 | -0.37(-1.69%) |
Aug 18, 2023 | 21.48 | 21.74 | 21.46 | 21.58 | 3,937,223 | -0.03(-0.14%) |
Aug 17, 2023 | 21.90 | 21.95 | 21.55 | 21.61 | 2,461,371 | -0.25(-1.13%) |
Aug 16, 2023 | 21.87 | 22.08 | 21.80 | 21.85 | 2,752,976 | -0.13(-0.58%) |
Aug 15, 2023 | 22.19 | 22.28 | 21.98 | 21.98 | 2,303,249 | -0.38(-1.68%) |
Aug 14, 2023 | 22.27 | 22.37 | 22.01 | 22.36 | 3,385,656 | +0.04(+0.18%) |
Aug 11, 2023 | 22.72 | 22.85 | 22.31 | 22.32 | 3,034,723 | -0.50(-2.21%) |
Aug 10, 2023 | 22.85 | 22.94 | 22.71 | 22.82 | 2,814,916 | +0.07(+0.30%) |
Aug 09, 2023 | 22.55 | 22.84 | 22.53 | 22.75 | 2,670,811 | +0.21(+0.92%) |
Aug 08, 2023 | 22.63 | 22.81 | 22.41 | 22.55 | 4,775,083 | -0.42(-1.85%) |
Aug 07, 2023 | 22.87 | 23.42 | 22.85 | 22.97 | 3,984,086 | +0.12(+0.52%) |
Aug 04, 2023 | 22.78 | 23.24 | 22.75 | 22.85 | 3,608,002 | +0.21(+0.92%) |
Aug 03, 2023 | 23.14 | 23.24 | 22.56 | 22.64 | 4,968,448 | -0.39(-1.67%) |
Aug 02, 2023 | 22.90 | 23.43 | 22.79 | 23.03 | 5,380,748 | +0.07(+0.30%) |
Aug 01, 2023 | 23.60 | 23.71 | 22.65 | 22.96 | 10,416,463 | -0.95(-3.97%) |
Jul 31, 2023 | 24.14 | 24.34 | 23.86 | 23.91 | 5,312,521 | -0.12(-0.49%) |
Jul 28, 2023 | 23.90 | 24.13 | 23.78 | 24.03 | 3,140,904 | +0.28(+1.16%) |
Jul 27, 2023 | 23.85 | 24.08 | 23.64 | 23.75 | 3,986,209 | +0.09(+0.38%) |
Jul 26, 2023 | 24.00 | 24.11 | 23.64 | 23.66 | 3,079,281 | -0.37(-1.52%) |
Jul 25, 2023 | 23.68 | 24.20 | 23.55 | 24.03 | 5,410,672 | +0.41(+1.76%) |
Jul 24, 2023 | 23.48 | 23.67 | 23.21 | 23.61 | 3,767,966 | +0.09(+0.38%) |
Jul 21, 2023 | 23.53 | 23.73 | 23.30 | 23.52 | 2,740,884 | +0.00(+0.00%) |
Jul 20, 2023 | 23.89 | 23.89 | 23.34 | 23.52 | 3,074,767 | -0.23(-0.96%) |
Jul 19, 2023 | 24.00 | 24.20 | 23.72 | 23.75 | 3,379,500 | -0.17(-0.70%) |
Jul 18, 2023 | 23.66 | 23.96 | 23.47 | 23.92 | 2,350,925 | +0.27(+1.13%) |
Jul 17, 2023 | 23.63 | 23.89 | 23.54 | 23.65 | 2,242,533 | -0.11(-0.46%) |
Jul 14, 2023 | 23.76 | 23.90 | 23.42 | 23.76 | 3,534,353 | -0.04(-0.17%) |
Jul 13, 2023 | 23.67 | 23.91 | 23.48 | 23.80 | 2,750,317 | +0.08(+0.33%) |
Jul 12, 2023 | 24.14 | 24.21 | 23.68 | 23.72 | 4,884,661 | -0.27(-1.11%) |
Jul 11, 2023 | 23.66 | 24.00 | 23.59 | 23.99 | 3,367,035 | +0.37(+1.55%) |
Jul 10, 2023 | 23.07 | 23.72 | 23.02 | 23.62 | 4,385,488 | -0.01(-0.04%) |
Jul 07, 2023 | 23.24 | 23.79 | 23.24 | 23.63 | 3,380,022 | +0.31(+1.31%) |
Jul 06, 2023 | 23.20 | 23.38 | 23.01 | 23.33 | 3,143,130 | -0.03(-0.13%) |
Jul 05, 2023 | 23.80 | 23.81 | 23.17 | 23.36 | 3,834,070 | -0.74(-3.08%) |
Jul 03, 2023 | 23.82 | 24.23 | 23.82 | 24.10 | 1,559,277 | +0.36(+1.50%) |
Jun 30, 2023 | 23.57 | 23.89 | 23.39 | 23.74 | 3,184,097 | +0.36(+1.52%) |
Jun 29, 2023 | 22.81 | 23.41 | 22.39 | 23.38 | 5,765,238 | -0.35(-1.46%) |
Jun 28, 2023 | 23.91 | 23.93 | 23.38 | 23.73 | 4,505,381 | -0.20(-0.83%) |
Jun 27, 2023 | 23.65 | 24.27 | 23.46 | 23.93 | 4,577,696 | +0.25(+1.04%) |
Jun 26, 2023 | 23.27 | 23.74 | 23.27 | 23.68 | 3,981,898 | +0.37(+1.57%) |
Jun 23, 2023 | 23.47 | 23.64 | 23.20 | 23.32 | 5,827,241 | -0.36(-1.50%) |
Jun 22, 2023 | 23.90 | 23.93 | 23.35 | 23.67 | 5,600,202 | -0.44(-1.84%) |
Jun 21, 2023 | 24.20 | 24.45 | 24.03 | 24.12 | 5,278,232 | -0.25(-1.01%) |
Jun 20, 2023 | 25.19 | 25.24 | 24.34 | 24.36 | 7,872,720 | -1.33(-5.19%) |
Jun 16, 2023 | 25.83 | 25.90 | 25.04 | 25.70 | 53,883,692 | -0.16(-0.61%) |
Jun 15, 2023 | 25.36 | 25.90 | 25.14 | 25.85 | 4,475,356 | +0.35(+1.36%) |
Jun 14, 2023 | 25.96 | 25.96 | 25.38 | 25.51 | 6,306,642 | -0.30(-1.15%) |
Jun 13, 2023 | 26.44 | 27.12 | 25.28 | 25.81 | 8,863,060 | -0.73(-2.74%) |
Jun 12, 2023 | 26.09 | 26.59 | 25.97 | 26.53 | 4,417,941 | +0.43(+1.66%) |
Jun 09, 2023 | 26.06 | 26.29 | 25.92 | 26.10 | 3,064,536 | +0.07(+0.26%) |
Jun 08, 2023 | 25.90 | 26.28 | 25.85 | 26.03 | 3,004,399 | +0.14(+0.53%) |
Jun 07, 2023 | 25.51 | 26.02 | 25.40 | 25.89 | 4,141,695 | +0.46(+1.82%) |
Jun 06, 2023 | 24.96 | 25.60 | 24.96 | 25.43 | 3,261,661 | +0.38(+1.53%) |
Jun 05, 2023 | 25.38 | 25.60 | 25.01 | 25.05 | 4,779,246 | +0.44(+1.80%) |
Jun 02, 2023 | 24.00 | 24.65 | 23.98 | 24.60 | 2,608,991 | +0.83(+3.48%) |