Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.58 | 25.04 | 24.56 | 25.04 | 3,142,798 | +0.48(+1.96%) |
May 30, 2024 | 23.86 | 24.58 | 23.86 | 24.55 | 3,095,283 | +0.71(+2.97%) |
May 29, 2024 | 23.80 | 23.94 | 23.56 | 23.85 | 2,830,986 | -0.01(-0.04%) |
May 28, 2024 | 23.79 | 24.10 | 23.70 | 23.86 | 2,513,261 | +0.20(+0.83%) |
May 24, 2024 | 24.14 | 24.17 | 23.29 | 23.66 | 2,657,007 | -0.37(-1.55%) |
May 23, 2024 | 24.34 | 24.34 | 23.85 | 24.03 | 2,145,331 | -0.18(-0.73%) |
May 22, 2024 | 24.14 | 24.23 | 23.96 | 24.21 | 2,243,195 | -0.07(-0.28%) |
May 21, 2024 | 24.10 | 24.42 | 24.10 | 24.28 | 1,687,395 | +0.15(+0.61%) |
May 20, 2024 | 24.32 | 24.39 | 24.12 | 24.13 | 1,185,616 | -0.23(-0.93%) |
May 17, 2024 | 24.57 | 24.73 | 24.23 | 24.36 | 1,256,989 | -0.24(-0.96%) |
May 16, 2024 | 24.35 | 24.78 | 24.23 | 24.59 | 1,780,612 | +0.15(+0.60%) |
May 15, 2024 | 24.67 | 24.67 | 24.25 | 24.45 | 1,485,520 | +0.13(+0.53%) |
May 14, 2024 | 24.58 | 24.58 | 24.10 | 24.32 | 1,418,658 | +0.07(+0.28%) |
May 13, 2024 | 24.58 | 24.67 | 24.15 | 24.25 | 1,560,166 | -0.25(-1.00%) |
May 10, 2024 | 24.56 | 24.56 | 24.17 | 24.49 | 1,191,405 | -0.01(-0.04%) |
May 09, 2024 | 24.19 | 24.52 | 24.02 | 24.50 | 2,204,953 | +0.14(+0.57%) |
May 08, 2024 | 23.95 | 24.43 | 23.82 | 24.37 | 2,075,248 | +0.23(+0.94%) |
May 07, 2024 | 24.14 | 24.51 | 24.04 | 24.14 | 2,865,686 | +0.20(+0.82%) |
May 06, 2024 | 24.13 | 24.39 | 23.80 | 23.94 | 3,338,521 | +0.05(+0.21%) |
May 03, 2024 | 24.11 | 24.32 | 23.28 | 23.89 | 4,580,892 | +0.07(+0.29%) |
May 02, 2024 | 24.44 | 25.07 | 23.19 | 23.83 | 5,481,226 | -1.63(-6.41%) |
May 01, 2024 | 25.24 | 25.71 | 24.84 | 25.46 | 1,840,049 | +0.32(+1.29%) |
Apr 30, 2024 | 25.03 | 25.26 | 24.91 | 25.13 | 3,362,850 | -0.16(-0.62%) |
Apr 29, 2024 | 25.19 | 25.38 | 25.08 | 25.29 | 1,686,207 | +0.33(+1.34%) |
Apr 26, 2024 | 25.32 | 25.48 | 24.93 | 24.96 | 1,165,233 | -0.34(-1.36%) |
Apr 25, 2024 | 25.43 | 25.55 | 25.18 | 25.30 | 1,685,389 | -0.27(-1.04%) |
Apr 24, 2024 | 24.88 | 25.61 | 24.72 | 25.57 | 2,331,809 | +0.46(+1.84%) |
Apr 23, 2024 | 24.85 | 25.32 | 24.80 | 25.10 | 1,844,997 | +0.05(+0.20%) |
Apr 22, 2024 | 25.34 | 25.44 | 24.88 | 25.06 | 2,790,924 | -0.26(-1.01%) |
Apr 19, 2024 | 23.33 | 25.50 | 23.33 | 25.31 | 8,460,691 | +1.92(+8.20%) |
Apr 18, 2024 | 23.32 | 23.56 | 23.23 | 23.39 | 2,058,169 | +0.09(+0.38%) |
Apr 17, 2024 | 22.97 | 23.64 | 22.97 | 23.30 | 2,460,109 | +0.58(+2.55%) |
Apr 16, 2024 | 22.99 | 23.13 | 22.48 | 22.72 | 1,459,015 | -0.40(-1.74%) |
Apr 15, 2024 | 23.19 | 23.41 | 22.71 | 23.13 | 2,318,328 | +0.06(+0.26%) |
Apr 12, 2024 | 23.65 | 23.80 | 22.97 | 23.07 | 1,471,343 | -0.54(-2.29%) |
Apr 11, 2024 | 24.11 | 24.13 | 23.29 | 23.61 | 1,656,899 | -0.23(-0.95%) |
Apr 10, 2024 | 23.87 | 24.05 | 23.61 | 23.84 | 1,648,339 | -0.74(-3.00%) |
Apr 09, 2024 | 24.50 | 24.64 | 24.24 | 24.57 | 1,978,891 | +0.20(+0.81%) |
Apr 08, 2024 | 24.90 | 25.28 | 24.33 | 24.38 | 2,136,502 | -0.30(-1.24%) |
Apr 05, 2024 | 24.37 | 24.73 | 24.15 | 24.68 | 1,635,642 | +0.10(+0.40%) |
Apr 04, 2024 | 24.59 | 24.65 | 24.35 | 24.58 | 1,913,726 | +0.26(+1.05%) |
Apr 03, 2024 | 23.83 | 24.43 | 23.83 | 24.33 | 2,517,483 | +0.48(+2.02%) |
Apr 02, 2024 | 23.35 | 23.86 | 23.20 | 23.85 | 2,197,657 | +0.24(+1.00%) |
Apr 01, 2024 | 24.11 | 24.26 | 23.54 | 23.61 | 2,255,407 | -0.52(-2.16%) |
Mar 28, 2024 | 23.76 | 24.19 | 24.02 | 24.13 | 2,611,303 | +0.37(+1.57%) |
Mar 27, 2024 | 23.48 | 23.76 | 23.43 | 23.76 | 2,100,733 | +0.42(+1.81%) |
Mar 26, 2024 | 23.72 | 23.72 | 23.24 | 23.33 | 1,686,294 | -0.24(-1.00%) |
Mar 25, 2024 | 23.73 | 23.97 | 23.36 | 23.57 | 1,662,285 | -0.05(-0.21%) |
Mar 22, 2024 | 24.25 | 24.25 | 23.54 | 23.62 | 1,416,161 | -0.45(-1.88%) |
Mar 21, 2024 | 24.54 | 24.66 | 23.99 | 24.07 | 1,539,132 | -0.29(-1.17%) |
Mar 20, 2024 | 23.94 | 24.37 | 23.80 | 24.36 | 1,048,568 | +0.39(+1.64%) |
Mar 19, 2024 | 23.76 | 24.09 | 23.70 | 23.96 | 3,026,709 | +0.25(+1.04%) |
Mar 18, 2024 | 23.68 | 23.80 | 23.46 | 23.72 | 1,762,763 | +0.05(+0.21%) |
Mar 15, 2024 | 23.72 | 24.19 | 23.59 | 23.67 | 4,777,598 | -0.18(-0.74%) |
Mar 14, 2024 | 24.30 | 24.54 | 23.75 | 23.85 | 1,644,213 | -0.81(-3.29%) |
Mar 13, 2024 | 24.72 | 25.03 | 24.59 | 24.66 | 1,472,931 | -0.08(-0.31%) |
Mar 12, 2024 | 24.56 | 24.84 | 24.41 | 24.73 | 1,330,345 | -0.03(-0.12%) |
Mar 11, 2024 | 24.22 | 24.84 | 24.22 | 24.76 | 1,482,625 | +0.48(+2.00%) |
Mar 08, 2024 | 24.30 | 24.61 | 24.12 | 24.28 | 1,970,437 | +0.16(+0.64%) |
Mar 07, 2024 | 24.00 | 24.25 | 23.90 | 24.12 | 2,450,071 | +0.35(+1.47%) |
Mar 06, 2024 | 24.65 | 24.65 | 23.74 | 23.78 | 3,276,175 | -0.54(-2.23%) |
Mar 05, 2024 | 24.12 | 24.78 | 24.11 | 24.32 | 1,961,615 | +0.18(+0.76%) |
Mar 04, 2024 | 23.73 | 24.18 | 23.68 | 24.13 | 1,497,809 | +0.30(+1.26%) |
Mar 01, 2024 | 23.82 | 24.05 | 23.41 | 23.83 | 1,316,034 | +0.12(+0.49%) |
Feb 29, 2024 | 23.88 | 24.02 | 23.52 | 23.72 | 2,322,277 | +0.02(+0.08%) |
Feb 28, 2024 | 23.22 | 23.82 | 23.13 | 23.70 | 1,711,621 | +0.25(+1.07%) |
Feb 27, 2024 | 23.04 | 23.46 | 22.95 | 23.45 | 1,305,083 | +0.60(+2.63%) |
Feb 26, 2024 | 23.25 | 23.38 | 22.60 | 22.85 | 1,284,289 | -0.56(-2.40%) |
Feb 23, 2024 | 23.51 | 23.62 | 23.30 | 23.41 | 992,311 | -0.16(-0.70%) |
Feb 22, 2024 | 23.74 | 23.74 | 23.25 | 23.57 | 1,477,515 | -0.18(-0.77%) |
Feb 21, 2024 | 23.58 | 23.87 | 23.45 | 23.76 | 1,644,689 | +0.03(+0.12%) |
Feb 20, 2024 | 23.43 | 23.77 | 23.30 | 23.73 | 1,789,832 | +0.15(+0.62%) |
Feb 16, 2024 | 23.27 | 23.78 | 23.03 | 23.58 | 1,382,017 | +0.05(+0.21%) |
Feb 15, 2024 | 23.17 | 23.83 | 23.14 | 23.53 | 2,199,763 | +0.59(+2.58%) |
Feb 14, 2024 | 22.48 | 22.97 | 22.19 | 22.94 | 2,132,628 | +0.70(+3.14%) |
Feb 13, 2024 | 22.72 | 22.80 | 21.95 | 22.24 | 1,923,403 | -1.01(-4.33%) |
Feb 12, 2024 | 22.92 | 23.34 | 22.92 | 23.25 | 1,468,216 | +0.43(+1.87%) |
Feb 09, 2024 | 22.63 | 22.87 | 22.48 | 22.83 | 1,345,678 | +0.14(+0.60%) |
Feb 08, 2024 | 22.52 | 22.85 | 22.33 | 22.69 | 1,851,894 | +0.09(+0.39%) |
Feb 07, 2024 | 23.08 | 23.08 | 22.55 | 22.60 | 2,019,716 | -0.41(-1.77%) |
Feb 06, 2024 | 23.07 | 23.22 | 22.83 | 23.01 | 2,655,775 | -0.10(-0.42%) |
Feb 05, 2024 | 23.35 | 23.42 | 22.74 | 23.11 | 2,375,072 | -0.67(-2.81%) |
Feb 02, 2024 | 23.91 | 24.22 | 23.25 | 23.78 | 2,733,418 | -0.54(-2.23%) |
Feb 01, 2024 | 22.03 | 24.35 | 21.71 | 24.32 | 7,352,280 | +2.87(+13.37%) |
Jan 31, 2024 | 21.99 | 22.14 | 21.39 | 21.45 | 3,823,368 | -0.32(-1.47%) |
Jan 30, 2024 | 22.08 | 22.19 | 21.72 | 21.77 | 2,724,421 | -0.48(-2.18%) |
Jan 29, 2024 | 22.51 | 22.54 | 22.11 | 22.25 | 2,212,153 | -0.19(-0.86%) |
Jan 26, 2024 | 22.39 | 22.66 | 22.26 | 22.45 | 1,471,042 | +0.22(+1.00%) |
Jan 25, 2024 | 22.26 | 22.42 | 21.98 | 22.23 | 1,214,028 | +0.32(+1.46%) |
Jan 24, 2024 | 22.56 | 22.64 | 21.85 | 21.91 | 1,355,280 | -0.30(-1.35%) |
Jan 23, 2024 | 22.23 | 22.61 | 21.87 | 22.21 | 1,934,876 | +0.22(+1.01%) |
Jan 22, 2024 | 21.56 | 22.09 | 21.44 | 21.98 | 2,401,338 | +0.57(+2.67%) |
Jan 19, 2024 | 21.33 | 21.49 | 21.09 | 21.41 | 1,577,234 | +0.17(+0.82%) |
Jan 18, 2024 | 21.51 | 21.58 | 21.00 | 21.24 | 2,240,350 | -0.44(-2.01%) |
Jan 17, 2024 | 21.92 | 22.08 | 21.33 | 21.67 | 1,900,357 | -0.56(-2.53%) |
Jan 16, 2024 | 22.93 | 22.87 | 22.23 | 22.23 | 1,471,923 | -0.73(-3.16%) |
Jan 12, 2024 | 23.33 | 23.47 | 22.90 | 22.96 | 1,185,925 | -0.02(-0.08%) |
Jan 11, 2024 | 23.60 | 23.63 | 22.97 | 22.98 | 1,236,142 | -0.71(-2.99%) |
Jan 10, 2024 | 23.64 | 23.86 | 23.62 | 23.69 | 1,101,268 | +0.02(+0.08%) |
Jan 09, 2024 | 23.82 | 23.83 | 23.52 | 23.67 | 2,105,829 | -0.38(-1.57%) |
Jan 08, 2024 | 24.05 | 24.30 | 23.95 | 24.05 | 1,603,076 | -0.13(-0.52%) |
Jan 05, 2024 | 23.89 | 24.54 | 23.86 | 24.17 | 3,453,237 | +0.11(+0.44%) |
Jan 04, 2024 | 24.09 | 24.22 | 23.81 | 24.07 | 1,735,041 | +0.07(+0.28%) |
Jan 03, 2024 | 23.85 | 24.24 | 23.62 | 24.00 | 1,997,503 | -0.14(-0.56%) |
Jan 02, 2024 | 23.83 | 24.56 | 23.80 | 24.13 | 2,669,018 | +0.30(+1.26%) |
Dec 29, 2023 | 23.87 | 23.97 | 23.63 | 23.83 | 1,332,574 | -0.14(-0.57%) |
Dec 28, 2023 | 23.96 | 24.25 | 23.81 | 23.97 | 1,406,942 | -0.13(-0.52%) |
Dec 27, 2023 | 24.09 | 24.29 | 23.90 | 24.09 | 1,728,364 | +0.01(+0.04%) |
Dec 26, 2023 | 23.73 | 24.27 | 23.52 | 24.09 | 2,217,916 | +0.34(+1.43%) |
Dec 22, 2023 | 23.17 | 23.89 | 23.16 | 23.75 | 3,195,588 | +0.74(+3.20%) |
Dec 21, 2023 | 22.10 | 23.05 | 22.07 | 23.01 | 3,065,902 | +0.96(+4.35%) |
Dec 20, 2023 | 22.60 | 22.73 | 21.99 | 22.05 | 2,227,136 | -0.57(-2.53%) |
Dec 19, 2023 | 22.39 | 22.72 | 22.37 | 22.62 | 1,858,140 | +0.37(+1.65%) |
Dec 18, 2023 | 22.32 | 22.44 | 22.09 | 22.25 | 1,865,716 | +0.18(+0.83%) |
Dec 15, 2023 | 22.57 | 22.62 | 21.68 | 22.07 | 5,629,239 | -0.47(-2.11%) |
Dec 14, 2023 | 22.28 | 22.95 | 22.28 | 22.54 | 3,041,585 | +0.62(+2.81%) |
Dec 13, 2023 | 20.97 | 21.96 | 20.50 | 21.93 | 2,739,566 | +0.87(+4.12%) |
Dec 12, 2023 | 21.54 | 21.59 | 20.88 | 21.06 | 2,331,538 | -0.58(-2.69%) |
Dec 11, 2023 | 21.72 | 21.93 | 21.57 | 21.64 | 1,889,733 | -0.22(-1.00%) |
Dec 08, 2023 | 21.85 | 21.97 | 21.49 | 21.86 | 1,811,969 | +0.10(+0.44%) |
Dec 07, 2023 | 21.64 | 21.84 | 21.39 | 21.77 | 2,277,765 | +0.22(+1.02%) |
Dec 06, 2023 | 21.64 | 21.93 | 21.47 | 21.55 | 1,683,551 | +0.01(+0.04%) |
Dec 05, 2023 | 21.62 | 21.68 | 21.34 | 21.54 | 1,370,996 | -0.19(-0.88%) |
Dec 04, 2023 | 21.19 | 21.78 | 21.07 | 21.73 | 2,441,051 | +0.34(+1.60%) |
Dec 01, 2023 | 20.94 | 21.49 | 20.72 | 21.39 | 1,586,357 | +0.43(+2.05%) |
Nov 30, 2023 | 20.89 | 21.03 | 20.57 | 20.96 | 2,626,459 | +0.14(+0.69%) |
Nov 29, 2023 | 21.15 | 21.48 | 20.73 | 20.81 | 1,560,013 | -0.19(-0.91%) |
Nov 28, 2023 | 20.90 | 21.10 | 20.64 | 21.01 | 1,474,387 | +0.10(+0.46%) |
Nov 27, 2023 | 20.90 | 21.01 | 20.61 | 20.91 | 2,175,371 | +0.01(+0.05%) |
Nov 24, 2023 | 21.04 | 21.10 | 20.80 | 20.90 | 465,042 | -0.12(-0.59%) |
Nov 22, 2023 | 21.07 | 21.16 | 20.71 | 21.02 | 984,455 | +0.07(+0.32%) |
Nov 21, 2023 | 20.94 | 21.01 | 20.53 | 20.96 | 1,694,909 | -0.25(-1.17%) |
Nov 20, 2023 | 21.19 | 21.36 | 20.92 | 21.21 | 1,875,852 | -0.25(-1.16%) |
Nov 17, 2023 | 21.21 | 21.90 | 21.21 | 21.45 | 3,238,652 | +0.79(+3.83%) |
Nov 16, 2023 | 21.08 | 21.15 | 20.46 | 20.66 | 2,195,209 | -0.31(-1.50%) |
Nov 15, 2023 | 20.85 | 21.21 | 20.85 | 20.98 | 2,319,764 | +0.11(+0.55%) |
Nov 14, 2023 | 20.28 | 21.00 | 20.25 | 20.86 | 1,996,129 | +1.19(+6.06%) |
Nov 13, 2023 | 19.57 | 19.87 | 19.46 | 19.67 | 1,605,635 | +0.02(+0.10%) |
Nov 10, 2023 | 20.01 | 20.01 | 19.36 | 19.65 | 1,750,993 | -0.27(-1.34%) |
Nov 09, 2023 | 20.35 | 20.48 | 19.81 | 19.92 | 1,315,347 | -0.31(-1.55%) |
Nov 08, 2023 | 20.72 | 20.79 | 20.07 | 20.23 | 1,832,860 | -0.55(-2.66%) |
Nov 07, 2023 | 20.73 | 20.98 | 20.66 | 20.79 | 1,339,005 | -0.09(-0.41%) |
Nov 06, 2023 | 21.23 | 21.29 | 20.75 | 20.87 | 1,576,019 | -0.44(-2.06%) |
Nov 03, 2023 | 21.19 | 21.61 | 21.14 | 21.31 | 2,039,916 | +0.45(+2.15%) |
Nov 02, 2023 | 20.17 | 20.87 | 20.11 | 20.86 | 1,778,036 | +0.97(+4.89%) |
Nov 01, 2023 | 19.89 | 20.05 | 19.62 | 19.89 | 1,936,574 | +0.07(+0.34%) |
Oct 31, 2023 | 19.58 | 19.82 | 19.43 | 19.82 | 2,159,467 | +0.29(+1.46%) |
Oct 30, 2023 | 19.87 | 20.10 | 19.41 | 19.54 | 1,665,611 | -0.19(-0.97%) |
Oct 27, 2023 | 20.07 | 20.25 | 19.65 | 19.73 | 1,429,747 | -0.29(-1.43%) |
Oct 26, 2023 | 20.15 | 20.32 | 19.74 | 20.01 | 1,847,930 | -0.22(-1.08%) |
Oct 25, 2023 | 19.80 | 20.44 | 19.69 | 20.23 | 2,191,480 | +0.47(+2.36%) |
Oct 24, 2023 | 19.52 | 19.81 | 19.43 | 19.77 | 1,978,413 | +0.46(+2.37%) |
Oct 23, 2023 | 19.57 | 19.67 | 19.24 | 19.31 | 2,242,350 | -0.51(-2.55%) |
Oct 20, 2023 | 19.99 | 20.23 | 19.77 | 19.81 | 1,665,130 | -0.12(-0.62%) |
Oct 19, 2023 | 20.60 | 20.84 | 19.91 | 19.94 | 3,702,583 | -0.77(-3.73%) |
Oct 18, 2023 | 21.00 | 21.02 | 20.68 | 20.71 | 1,452,323 | -0.37(-1.76%) |
Oct 17, 2023 | 20.46 | 21.14 | 20.46 | 21.08 | 2,488,320 | +0.35(+1.70%) |
Oct 16, 2023 | 20.67 | 20.93 | 20.39 | 20.73 | 1,638,180 | +0.35(+1.73%) |
Oct 13, 2023 | 20.55 | 20.65 | 20.18 | 20.38 | 1,247,446 | +0.10(+0.52%) |
Oct 12, 2023 | 20.52 | 20.59 | 19.93 | 20.27 | 1,577,185 | -0.33(-1.62%) |
Oct 11, 2023 | 20.80 | 20.98 | 20.54 | 20.60 | 1,282,925 | -0.12(-0.60%) |
Oct 10, 2023 | 20.59 | 20.80 | 20.40 | 20.73 | 1,271,465 | +0.24(+1.16%) |
Oct 09, 2023 | 20.03 | 20.50 | 20.01 | 20.49 | 1,399,730 | +0.47(+2.33%) |
Oct 06, 2023 | 19.89 | 20.31 | 19.27 | 20.02 | 3,077,670 | -0.19(-0.94%) |
Oct 05, 2023 | 20.38 | 20.56 | 20.09 | 20.21 | 2,267,850 | -0.26(-1.26%) |
Oct 04, 2023 | 20.50 | 20.66 | 20.11 | 20.47 | 2,098,458 | +0.03(+0.14%) |
Oct 03, 2023 | 20.69 | 20.81 | 20.41 | 20.44 | 2,723,591 | -0.49(-2.32%) |
Oct 02, 2023 | 21.89 | 21.92 | 20.87 | 20.93 | 2,830,905 | -0.99(-4.52%) |
Sep 29, 2023 | 22.63 | 22.73 | 21.88 | 21.92 | 2,583,616 | -0.40(-1.79%) |
Sep 28, 2023 | 22.37 | 22.59 | 22.12 | 22.32 | 2,002,233 | -0.03(-0.13%) |
Sep 27, 2023 | 22.48 | 22.58 | 22.31 | 22.35 | 1,868,771 | -0.12(-0.55%) |
Sep 26, 2023 | 23.04 | 23.13 | 22.44 | 22.47 | 1,908,779 | -0.76(-3.28%) |
Sep 25, 2023 | 23.02 | 23.34 | 23.20 | 23.24 | 1,759,680 | +0.22(+0.95%) |
Sep 22, 2023 | 23.21 | 23.34 | 23.01 | 23.02 | 2,603,653 | -0.12(-0.54%) |
Sep 21, 2023 | 23.49 | 23.65 | 23.14 | 23.14 | 2,438,077 | -0.44(-1.86%) |
Sep 20, 2023 | 23.31 | 23.75 | 23.25 | 23.58 | 2,258,182 | +0.45(+1.94%) |
Sep 19, 2023 | 23.24 | 23.43 | 23.12 | 23.13 | 3,400,233 | -0.10(-0.45%) |
Sep 18, 2023 | 23.26 | 23.27 | 22.68 | 23.24 | 1,880,781 | -0.05(-0.20%) |
Sep 15, 2023 | 22.87 | 23.49 | 22.82 | 23.28 | 3,921,097 | +0.32(+1.41%) |
Sep 14, 2023 | 22.54 | 23.04 | 22.46 | 22.96 | 1,894,662 | +0.77(+3.46%) |
Sep 13, 2023 | 22.32 | 22.52 | 21.99 | 22.19 | 2,289,608 | -0.17(-0.75%) |
Sep 12, 2023 | 22.22 | 22.41 | 22.05 | 22.36 | 2,451,988 | +0.05(+0.21%) |
Sep 11, 2023 | 22.51 | 22.53 | 22.21 | 22.31 | 3,157,091 | -0.24(-1.08%) |
Sep 08, 2023 | 22.68 | 22.75 | 22.42 | 22.56 | 2,298,918 | +0.05(+0.21%) |
Sep 07, 2023 | 23.50 | 23.77 | 22.50 | 22.51 | 5,047,150 | -0.93(-3.96%) |
Sep 06, 2023 | 23.41 | 23.69 | 23.29 | 23.44 | 2,823,796 | -0.12(-0.52%) |
Sep 05, 2023 | 23.59 | 23.79 | 23.40 | 23.56 | 3,234,810 | -0.14(-0.59%) |
Sep 01, 2023 | 23.83 | 24.11 | 23.49 | 23.70 | 3,253,522 | +0.08(+0.36%) |
Aug 31, 2023 | 23.43 | 23.99 | 23.16 | 23.62 | 24,493,688 | +1.93(+8.91%) |
Aug 30, 2023 | 21.81 | 21.95 | 21.58 | 21.69 | 2,798,369 | -0.21(-0.94%) |
Aug 29, 2023 | 21.69 | 21.92 | 21.52 | 21.89 | 2,632,270 | +0.21(+0.95%) |
Aug 28, 2023 | 21.80 | 22.13 | 21.61 | 21.69 | 2,398,088 | +0.38(+1.81%) |
Aug 25, 2023 | 21.35 | 21.43 | 21.05 | 21.30 | 1,800,971 | +0.04(+0.18%) |
Aug 24, 2023 | 21.38 | 21.86 | 21.25 | 21.26 | 2,241,766 | -0.18(-0.83%) |
Aug 23, 2023 | 21.57 | 21.57 | 21.23 | 21.44 | 2,132,939 | +0.03(+0.13%) |
Aug 22, 2023 | 21.55 | 21.65 | 21.22 | 21.41 | 1,981,656 | -0.23(-1.08%) |
Aug 21, 2023 | 21.71 | 21.71 | 21.35 | 21.65 | 2,538,571 | -0.13(-0.60%) |
Aug 18, 2023 | 21.71 | 22.03 | 21.58 | 21.78 | 2,535,953 | +0.01(+0.04%) |
Aug 17, 2023 | 21.53 | 22.08 | 21.51 | 21.77 | 2,257,861 | +0.22(+1.00%) |
Aug 16, 2023 | 21.54 | 21.92 | 21.49 | 21.55 | 2,161,037 | -0.01(-0.04%) |
Aug 15, 2023 | 22.14 | 22.14 | 21.56 | 21.56 | 3,062,132 | -0.68(-3.04%) |
Aug 14, 2023 | 22.63 | 22.63 | 21.82 | 22.24 | 2,920,287 | -0.44(-1.94%) |
Aug 11, 2023 | 22.25 | 22.70 | 22.05 | 22.68 | 3,011,750 | +0.32(+1.43%) |
Aug 10, 2023 | 23.05 | 23.20 | 22.33 | 22.36 | 2,257,934 | -0.64(-2.77%) |
Aug 09, 2023 | 22.41 | 23.60 | 22.29 | 23.00 | 4,119,631 | +0.54(+2.42%) |
Aug 08, 2023 | 22.72 | 22.73 | 22.09 | 22.45 | 2,561,113 | -0.38(-1.68%) |
Aug 07, 2023 | 22.91 | 23.19 | 22.75 | 22.84 | 2,330,947 | -0.08(-0.33%) |
Aug 04, 2023 | 23.91 | 23.93 | 22.84 | 22.91 | 2,927,047 | -0.84(-3.55%) |
Aug 03, 2023 | 24.46 | 24.63 | 23.64 | 23.76 | 4,531,036 | -1.33(-5.31%) |
Aug 02, 2023 | 24.49 | 25.20 | 24.48 | 25.09 | 1,968,910 | +0.25(+1.02%) |
Aug 01, 2023 | 25.27 | 25.42 | 24.73 | 24.84 | 1,995,563 | -0.48(-1.89%) |
Jul 31, 2023 | 25.22 | 25.54 | 25.22 | 25.32 | 10,845,187 | +0.28(+1.12%) |
Jul 28, 2023 | 24.99 | 25.25 | 24.87 | 25.03 | 1,898,458 | +0.32(+1.29%) |
Jul 27, 2023 | 26.02 | 26.05 | 24.68 | 24.71 | 2,647,848 | -1.17(-4.53%) |
Jul 26, 2023 | 25.25 | 26.06 | 25.21 | 25.89 | 3,139,065 | +0.62(+2.45%) |
Jul 25, 2023 | 24.86 | 25.31 | 24.80 | 25.27 | 2,372,164 | +0.46(+1.85%) |
Jul 24, 2023 | 24.86 | 25.05 | 24.63 | 24.81 | 1,469,606 | -0.05(-0.19%) |
Jul 21, 2023 | 24.88 | 25.20 | 24.50 | 24.86 | 1,464,269 | +0.08(+0.34%) |
Jul 20, 2023 | 24.99 | 24.99 | 24.53 | 24.77 | 1,653,264 | -0.18(-0.71%) |
Jul 19, 2023 | 24.77 | 25.11 | 24.70 | 24.95 | 1,943,747 | +0.40(+1.64%) |
Jul 18, 2023 | 24.39 | 24.74 | 24.27 | 24.55 | 2,016,975 | +0.23(+0.96%) |
Jul 17, 2023 | 24.58 | 24.64 | 24.22 | 24.31 | 2,540,233 | -0.30(-1.22%) |
Jul 14, 2023 | 25.31 | 25.31 | 24.58 | 24.61 | 2,447,061 | -0.79(-3.10%) |
Jul 13, 2023 | 25.16 | 25.41 | 24.91 | 25.40 | 2,062,116 | +0.17(+0.67%) |
Jul 12, 2023 | 25.24 | 25.38 | 24.90 | 25.23 | 2,297,731 | +0.50(+2.01%) |
Jul 11, 2023 | 24.29 | 24.78 | 24.05 | 24.73 | 2,135,052 | +0.49(+2.01%) |
Jul 10, 2023 | 24.37 | 24.75 | 24.06 | 24.25 | 2,021,801 | -0.09(-0.39%) |
Jul 07, 2023 | 24.66 | 24.76 | 23.99 | 24.34 | 4,463,155 | -0.53(-2.11%) |
Jul 06, 2023 | 24.86 | 25.06 | 24.63 | 24.86 | 2,128,142 | -0.25(-1.01%) |
Jul 05, 2023 | 25.42 | 25.85 | 25.12 | 25.12 | 2,209,583 | -0.45(-1.76%) |
Jul 03, 2023 | 25.38 | 25.80 | 25.32 | 25.57 | 939,730 | +0.27(+1.08%) |
Jun 30, 2023 | 25.32 | 25.47 | 25.10 | 25.30 | 2,104,929 | +0.11(+0.45%) |
Jun 29, 2023 | 25.01 | 25.37 | 24.90 | 25.18 | 1,910,414 | +0.17(+0.67%) |
Jun 28, 2023 | 25.56 | 25.66 | 24.96 | 25.01 | 1,874,281 | -0.48(-1.88%) |
Jun 27, 2023 | 25.50 | 25.85 | 25.50 | 25.49 | 1,893,535 | +0.11(+0.44%) |
Jun 26, 2023 | 25.00 | 25.63 | 24.99 | 25.38 | 1,781,443 | +0.57(+2.31%) |
Jun 23, 2023 | 25.21 | 25.32 | 24.80 | 24.81 | 2,656,965 | -0.45(-1.78%) |
Jun 22, 2023 | 25.16 | 25.28 | 24.86 | 25.26 | 1,973,322 | +0.14(+0.56%) |
Jun 21, 2023 | 25.44 | 25.55 | 24.88 | 25.12 | 1,786,695 | -0.53(-2.05%) |
Jun 20, 2023 | 25.90 | 25.92 | 25.46 | 25.64 | 1,962,437 | -0.43(-1.65%) |
Jun 16, 2023 | 26.37 | 26.40 | 25.94 | 26.07 | 3,406,624 | -0.16(-0.61%) |
Jun 15, 2023 | 25.83 | 26.26 | 25.68 | 26.23 | 2,267,839 | +0.25(+0.97%) |
Jun 14, 2023 | 26.66 | 26.93 | 25.89 | 25.98 | 2,666,271 | -0.64(-2.41%) |
Jun 13, 2023 | 26.93 | 27.23 | 26.51 | 26.62 | 2,647,949 | -0.33(-1.24%) |
Jun 12, 2023 | 27.16 | 27.51 | 26.82 | 26.96 | 2,289,256 | -0.24(-0.89%) |
Jun 09, 2023 | 27.36 | 27.44 | 27.10 | 27.20 | 1,532,834 | -0.17(-0.61%) |
Jun 08, 2023 | 27.35 | 27.53 | 27.14 | 27.36 | 2,434,242 | -0.08(-0.30%) |
Jun 07, 2023 | 26.36 | 27.55 | 26.09 | 27.45 | 2,088,461 | +1.15(+4.36%) |
Jun 06, 2023 | 25.56 | 26.31 | 25.46 | 26.30 | 1,882,152 | +0.77(+3.01%) |
Jun 05, 2023 | 25.92 | 25.95 | 25.36 | 25.53 | 2,262,907 | -0.44(-1.71%) |
Jun 02, 2023 | 25.82 | 26.23 | 25.63 | 25.98 | 3,379,733 | +0.26(+1.01%) |