Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 13, 2024 | 28.12 | 28.31 | 27.92 | 28.29 | 3,970,084 | +0.12(+0.43%) |
Jun 12, 2024 | 28.74 | 28.74 | 28.06 | 28.17 | 4,830,466 | -0.15(-0.53%) |
Jun 11, 2024 | 28.21 | 28.42 | 28.06 | 28.32 | 4,177,843 | -0.11(-0.39%) |
Jun 10, 2024 | 28.25 | 28.52 | 28.11 | 28.43 | 3,314,370 | +0.15(+0.53%) |
Jun 07, 2024 | 28.25 | 28.47 | 28.14 | 28.28 | 3,730,144 | -0.26(-0.91%) |
Jun 06, 2024 | 28.59 | 28.82 | 28.45 | 28.54 | 3,112,694 | -0.19(-0.66%) |
Jun 05, 2024 | 29.03 | 29.09 | 28.71 | 28.73 | 3,010,806 | -0.38(-1.31%) |
Jun 04, 2024 | 28.50 | 29.23 | 28.39 | 29.11 | 4,962,211 | +0.50(+1.75%) |
Jun 03, 2024 | 29.06 | 29.16 | 28.57 | 28.61 | 5,819,724 | -0.45(-1.55%) |
May 31, 2024 | 28.10 | 29.10 | 28.05 | 29.06 | 9,429,784 | +1.08(+3.86%) |
May 30, 2024 | 27.92 | 28.00 | 27.79 | 27.98 | 2,516,193 | +0.21(+0.76%) |
May 29, 2024 | 27.69 | 27.93 | 27.60 | 27.77 | 3,582,874 | -0.13(-0.47%) |
May 28, 2024 | 28.07 | 28.27 | 27.88 | 27.90 | 4,117,653 | -0.14(-0.50%) |
May 24, 2024 | 28.18 | 28.19 | 27.83 | 28.04 | 3,715,834 | -0.04(-0.14%) |
May 23, 2024 | 28.72 | 28.72 | 28.05 | 28.08 | 3,145,599 | -0.79(-2.74%) |
May 22, 2024 | 29.10 | 29.20 | 28.84 | 28.87 | 3,087,186 | -0.34(-1.16%) |
May 21, 2024 | 29.10 | 29.44 | 29.03 | 29.21 | 2,952,312 | +0.09(+0.31%) |
May 20, 2024 | 29.28 | 29.30 | 28.99 | 29.12 | 4,729,238 | -0.11(-0.38%) |
May 17, 2024 | 29.13 | 29.25 | 28.92 | 29.23 | 9,362,439 | +0.08(+0.27%) |
May 16, 2024 | 29.11 | 29.40 | 29.09 | 29.15 | 3,237,942 | +0.02(+0.07%) |
May 15, 2024 | 29.16 | 29.27 | 29.04 | 29.13 | 3,909,681 | +0.26(+0.90%) |
May 14, 2024 | 29.03 | 29.03 | 28.74 | 28.87 | 3,551,963 | +0.07(+0.24%) |
May 13, 2024 | 28.70 | 28.91 | 28.68 | 28.80 | 4,221,415 | +0.12(+0.42%) |
May 10, 2024 | 29.02 | 29.05 | 28.50 | 28.68 | 4,425,624 | -0.22(-0.76%) |
May 09, 2024 | 28.79 | 28.97 | 28.32 | 28.90 | 7,911,784 | +0.18(+0.63%) |
May 08, 2024 | 28.68 | 29.02 | 28.48 | 28.72 | 6,180,500 | -0.33(-1.14%) |
May 07, 2024 | 28.90 | 29.16 | 28.75 | 29.05 | 5,500,137 | +0.29(+1.01%) |
May 06, 2024 | 28.62 | 28.80 | 28.38 | 28.76 | 4,715,975 | +0.22(+0.77%) |
May 03, 2024 | 28.67 | 28.74 | 28.30 | 28.54 | 3,485,807 | +0.04(+0.14%) |
May 02, 2024 | 28.19 | 28.52 | 28.08 | 28.50 | 3,522,666 | +0.40(+1.42%) |
May 01, 2024 | 27.80 | 28.42 | 27.78 | 28.10 | 4,141,250 | +0.24(+0.86%) |
Apr 30, 2024 | 27.67 | 28.02 | 27.46 | 27.86 | 4,056,904 | -0.04(-0.14%) |
Apr 29, 2024 | 27.86 | 28.03 | 27.74 | 27.90 | 3,469,491 | -0.04(-0.14%) |
Apr 26, 2024 | 28.10 | 28.21 | 27.92 | 27.94 | 4,606,911 | -0.16(-0.57%) |
Apr 25, 2024 | 28.16 | 28.25 | 27.82 | 28.10 | 4,203,859 | -0.08(-0.28%) |
Apr 24, 2024 | 27.72 | 28.22 | 27.54 | 28.18 | 5,601,122 | +0.25(+0.90%) |
Apr 23, 2024 | 27.86 | 28.09 | 27.71 | 27.93 | 2,637,079 | +0.02(+0.07%) |
Apr 22, 2024 | 27.57 | 28.02 | 27.47 | 27.91 | 3,159,034 | +0.33(+1.20%) |
Apr 19, 2024 | 27.51 | 27.81 | 27.46 | 27.58 | 5,768,682 | +0.18(+0.66%) |
Apr 18, 2024 | 27.33 | 27.45 | 27.05 | 27.40 | 3,492,476 | +0.25(+0.92%) |
Apr 17, 2024 | 26.79 | 27.23 | 26.70 | 27.15 | 3,319,565 | +0.59(+2.22%) |
Apr 16, 2024 | 26.80 | 26.80 | 26.25 | 26.56 | 3,210,818 | -0.26(-0.97%) |
Apr 15, 2024 | 27.23 | 27.32 | 26.68 | 26.82 | 3,327,953 | -0.25(-0.92%) |
Apr 12, 2024 | 27.33 | 27.48 | 27.00 | 27.07 | 3,484,262 | -0.18(-0.66%) |
Apr 11, 2024 | 27.45 | 27.45 | 27.03 | 27.25 | 6,435,741 | -0.05(-0.18%) |
Apr 10, 2024 | 27.13 | 27.32 | 26.95 | 27.30 | 4,740,495 | -0.34(-1.23%) |
Apr 09, 2024 | 27.54 | 27.68 | 27.49 | 27.64 | 3,359,765 | +0.19(+0.69%) |
Apr 08, 2024 | 27.26 | 27.57 | 27.20 | 27.45 | 2,423,634 | +0.26(+0.96%) |
Apr 05, 2024 | 26.98 | 27.29 | 26.91 | 27.19 | 2,747,444 | +0.02(+0.07%) |
Apr 04, 2024 | 27.55 | 27.56 | 26.95 | 27.17 | 3,972,635 | -0.17(-0.62%) |
Apr 03, 2024 | 27.46 | 27.57 | 27.29 | 27.34 | 2,334,539 | -0.16(-0.58%) |
Apr 02, 2024 | 27.42 | 27.75 | 27.39 | 27.50 | 2,579,490 | +0.02(+0.07%) |
Apr 01, 2024 | 27.70 | 27.70 | 27.33 | 27.48 | 2,166,262 | -0.18(-0.65%) |
Mar 28, 2024 | 27.50 | 27.72 | 27.61 | 27.66 | 4,883,351 | +0.20(+0.73%) |
Mar 27, 2024 | 27.14 | 27.48 | 27.11 | 27.46 | 3,767,708 | +0.49(+1.82%) |
Mar 26, 2024 | 27.16 | 27.19 | 26.88 | 26.97 | 4,876,252 | -0.18(-0.66%) |
Mar 25, 2024 | 27.22 | 27.24 | 26.96 | 27.15 | 3,586,350 | +0.05(+0.18%) |
Mar 22, 2024 | 27.25 | 27.30 | 26.95 | 27.10 | 3,377,782 | +0.00(+0.00%) |
Mar 21, 2024 | 26.95 | 27.18 | 26.86 | 27.10 | 3,607,533 | +0.24(+0.89%) |
Mar 20, 2024 | 26.76 | 27.02 | 26.67 | 26.86 | 3,702,805 | +0.02(+0.07%) |
Mar 19, 2024 | 26.74 | 26.92 | 26.58 | 26.84 | 3,952,513 | +0.19(+0.71%) |
Mar 18, 2024 | 26.49 | 26.81 | 26.44 | 26.65 | 3,647,960 | +0.15(+0.57%) |
Mar 15, 2024 | 26.36 | 26.64 | 26.36 | 26.50 | 8,671,266 | +0.14(+0.53%) |
Mar 14, 2024 | 26.54 | 26.66 | 26.04 | 26.36 | 6,548,882 | -0.29(-1.09%) |
Mar 13, 2024 | 26.93 | 27.07 | 26.65 | 26.65 | 4,579,565 | -0.17(-0.63%) |
Mar 12, 2024 | 26.91 | 27.04 | 26.59 | 26.82 | 4,192,091 | -0.26(-0.96%) |
Mar 11, 2024 | 27.00 | 27.27 | 26.86 | 27.08 | 3,433,182 | +0.07(+0.26%) |
Mar 08, 2024 | 27.07 | 27.13 | 26.77 | 27.01 | 4,710,009 | +0.04(+0.15%) |
Mar 07, 2024 | 27.03 | 27.11 | 26.87 | 26.97 | 3,389,292 | +0.10(+0.37%) |
Mar 06, 2024 | 26.77 | 26.96 | 26.72 | 26.87 | 4,282,247 | +0.28(+1.05%) |
Mar 05, 2024 | 26.74 | 27.02 | 26.48 | 26.59 | 5,576,071 | -0.02(-0.08%) |
Mar 04, 2024 | 25.98 | 26.69 | 25.98 | 26.61 | 3,933,630 | +0.48(+1.84%) |
Mar 01, 2024 | 26.00 | 26.21 | 25.71 | 26.13 | 8,292,980 | +0.07(+0.27%) |
Feb 29, 2024 | 26.00 | 26.20 | 25.80 | 26.06 | 9,693,717 | +0.21(+0.81%) |
Feb 28, 2024 | 26.01 | 26.09 | 25.82 | 25.85 | 4,432,497 | -0.17(-0.65%) |
Feb 27, 2024 | 25.86 | 26.02 | 25.67 | 26.02 | 3,016,236 | +0.31(+1.21%) |
Feb 26, 2024 | 25.98 | 26.04 | 25.59 | 25.71 | 3,487,475 | -0.41(-1.57%) |
Feb 23, 2024 | 26.10 | 26.44 | 26.06 | 26.12 | 6,535,771 | +0.08(+0.31%) |
Feb 22, 2024 | 26.08 | 26.23 | 25.89 | 26.04 | 9,624,756 | -0.21(-0.80%) |
Feb 21, 2024 | 26.01 | 26.36 | 25.45 | 26.25 | 6,491,948 | +0.23(+0.88%) |
Feb 20, 2024 | 25.90 | 26.30 | 25.86 | 26.02 | 6,302,938 | +0.12(+0.46%) |
Feb 16, 2024 | 25.89 | 26.08 | 25.73 | 25.90 | 3,425,426 | -0.07(-0.27%) |
Feb 15, 2024 | 25.52 | 25.98 | 25.49 | 25.97 | 5,377,134 | +0.59(+2.32%) |
Feb 14, 2024 | 25.32 | 25.47 | 25.12 | 25.38 | 3,206,868 | +0.10(+0.40%) |
Feb 13, 2024 | 25.45 | 25.55 | 24.80 | 25.28 | 3,786,253 | -0.35(-1.37%) |
Feb 12, 2024 | 25.27 | 25.68 | 25.21 | 25.63 | 3,312,294 | +0.38(+1.50%) |
Feb 09, 2024 | 24.98 | 25.26 | 24.95 | 25.25 | 2,515,298 | +0.19(+0.76%) |
Feb 08, 2024 | 25.04 | 25.13 | 24.82 | 25.06 | 4,240,802 | -0.03(-0.12%) |
Feb 07, 2024 | 25.18 | 25.25 | 24.97 | 25.09 | 2,875,841 | +0.01(+0.04%) |
Feb 06, 2024 | 25.18 | 25.32 | 25.05 | 25.08 | 4,647,409 | -0.17(-0.67%) |
Feb 05, 2024 | 25.31 | 25.57 | 25.09 | 25.25 | 4,274,598 | -0.35(-1.37%) |
Feb 02, 2024 | 25.75 | 25.85 | 25.30 | 25.60 | 3,419,428 | -0.48(-1.86%) |
Feb 01, 2024 | 25.61 | 26.09 | 25.47 | 26.09 | 3,367,284 | +0.38(+1.46%) |
Jan 31, 2024 | 26.11 | 26.21 | 25.53 | 25.71 | 6,665,189 | -0.15(-0.57%) |
Jan 30, 2024 | 25.74 | 26.04 | 25.58 | 25.86 | 4,371,118 | +0.03(+0.11%) |
Jan 29, 2024 | 25.56 | 25.97 | 25.37 | 25.83 | 5,652,614 | +0.27(+1.05%) |
Jan 26, 2024 | 25.43 | 25.58 | 25.36 | 25.56 | 5,234,525 | +0.26(+1.02%) |
Jan 25, 2024 | 25.24 | 25.31 | 24.96 | 25.30 | 4,607,177 | +0.38(+1.51%) |
Jan 24, 2024 | 25.62 | 25.62 | 24.87 | 24.93 | 3,234,833 | -0.49(-1.95%) |
Jan 23, 2024 | 25.32 | 25.47 | 25.23 | 25.42 | 3,763,243 | +0.09(+0.35%) |
Jan 22, 2024 | 25.43 | 25.77 | 25.21 | 25.33 | 5,543,204 | -0.01(-0.04%) |
Jan 19, 2024 | 25.51 | 25.51 | 25.21 | 25.34 | 4,029,018 | -0.05(-0.19%) |
Jan 18, 2024 | 25.53 | 25.62 | 25.17 | 25.39 | 4,392,127 | -0.29(-1.12%) |
Jan 17, 2024 | 25.84 | 26.10 | 25.47 | 25.68 | 2,774,417 | -0.34(-1.29%) |
Jan 16, 2024 | 26.30 | 26.40 | 25.99 | 26.02 | 3,211,036 | -0.46(-1.72%) |
Jan 12, 2024 | 26.40 | 26.51 | 26.23 | 26.47 | 2,758,980 | +0.24(+0.91%) |
Jan 11, 2024 | 26.96 | 27.00 | 26.14 | 26.23 | 3,255,856 | -0.83(-3.07%) |
Jan 10, 2024 | 26.86 | 27.23 | 26.81 | 27.07 | 4,291,513 | +0.20(+0.74%) |
Jan 09, 2024 | 26.87 | 27.08 | 26.72 | 26.87 | 3,817,987 | -0.15(-0.55%) |
Jan 08, 2024 | 26.70 | 27.05 | 26.58 | 27.02 | 4,102,592 | +0.25(+0.92%) |
Jan 05, 2024 | 26.53 | 26.86 | 26.43 | 26.77 | 3,706,563 | +0.18(+0.67%) |
Jan 04, 2024 | 26.68 | 26.75 | 26.46 | 26.59 | 2,747,399 | -0.03(-0.11%) |
Jan 03, 2024 | 26.76 | 26.77 | 26.48 | 26.62 | 3,763,233 | -0.12(-0.44%) |
Jan 02, 2024 | 26.09 | 26.80 | 26.09 | 26.74 | 3,351,290 | +0.46(+1.73%) |
Dec 29, 2023 | 26.14 | 26.30 | 26.10 | 26.28 | 2,220,219 | +0.00(+0.00%) |
Dec 28, 2023 | 25.95 | 26.32 | 25.92 | 26.28 | 2,763,616 | +0.27(+1.03%) |
Dec 27, 2023 | 26.11 | 26.16 | 25.95 | 26.02 | 1,947,782 | -0.15(-0.57%) |
Dec 26, 2023 | 25.91 | 26.25 | 25.89 | 26.16 | 1,966,554 | +0.18(+0.69%) |
Dec 22, 2023 | 25.91 | 26.18 | 25.91 | 25.99 | 3,475,063 | +0.21(+0.81%) |
Dec 21, 2023 | 25.91 | 26.08 | 25.62 | 25.78 | 3,114,416 | -0.04(-0.15%) |
Dec 20, 2023 | 26.22 | 26.38 | 25.79 | 25.82 | 5,080,515 | -0.46(-1.73%) |
Dec 19, 2023 | 26.25 | 26.38 | 26.13 | 26.27 | 5,263,508 | +0.15(+0.57%) |
Dec 18, 2023 | 26.21 | 26.44 | 26.08 | 26.12 | 4,305,251 | -0.09(-0.34%) |
Dec 15, 2023 | 26.21 | 26.37 | 25.97 | 26.21 | 9,885,227 | -0.20(-0.75%) |
Dec 14, 2023 | 26.97 | 27.08 | 26.33 | 26.41 | 5,774,800 | -0.35(-1.29%) |
Dec 13, 2023 | 25.99 | 26.86 | 25.79 | 26.76 | 5,863,053 | +0.84(+3.25%) |
Dec 12, 2023 | 26.12 | 26.15 | 25.84 | 25.92 | 3,079,217 | -0.16(-0.61%) |
Dec 11, 2023 | 25.93 | 26.17 | 25.88 | 26.08 | 3,370,991 | +0.04(+0.15%) |
Dec 08, 2023 | 26.17 | 26.21 | 25.83 | 26.04 | 4,052,489 | -0.13(-0.49%) |
Dec 07, 2023 | 26.23 | 26.48 | 26.11 | 26.16 | 4,127,437 | +0.02(+0.08%) |
Dec 06, 2023 | 26.06 | 26.16 | 25.92 | 26.14 | 4,511,220 | +0.27(+1.03%) |
Dec 05, 2023 | 26.19 | 26.20 | 25.81 | 25.88 | 4,005,279 | -0.30(-1.13%) |
Dec 04, 2023 | 25.74 | 26.35 | 25.66 | 26.17 | 7,316,242 | +0.24(+0.92%) |
Dec 01, 2023 | 25.34 | 25.95 | 25.22 | 25.94 | 9,028,179 | +0.55(+2.18%) |
Nov 30, 2023 | 25.63 | 25.64 | 25.22 | 25.38 | 11,309,845 | -0.17(-0.66%) |
Nov 29, 2023 | 25.98 | 25.98 | 25.50 | 25.55 | 6,197,771 | -0.37(-1.41%) |
Nov 28, 2023 | 25.98 | 26.20 | 25.87 | 25.92 | 4,651,421 | -0.02(-0.08%) |
Nov 27, 2023 | 25.83 | 25.96 | 25.62 | 25.94 | 6,996,094 | +0.10(+0.38%) |
Nov 24, 2023 | 25.94 | 25.97 | 25.73 | 25.84 | 2,373,542 | -0.09(-0.34%) |
Nov 22, 2023 | 25.88 | 25.96 | 25.59 | 25.93 | 4,560,819 | +0.18(+0.69%) |
Nov 21, 2023 | 25.81 | 25.85 | 25.49 | 25.75 | 5,140,721 | -0.05(-0.19%) |
Nov 20, 2023 | 25.71 | 25.85 | 25.36 | 25.80 | 5,538,241 | -0.02(-0.08%) |
Nov 17, 2023 | 25.68 | 25.85 | 25.53 | 25.82 | 11,289,057 | +0.31(+1.20%) |
Nov 16, 2023 | 25.76 | 25.90 | 25.50 | 25.51 | 6,298,634 | +0.02(+0.08%) |
Nov 15, 2023 | 25.66 | 25.97 | 25.38 | 25.49 | 8,602,395 | -0.22(-0.85%) |
Nov 14, 2023 | 25.19 | 25.75 | 25.14 | 25.71 | 12,105,335 | +1.15(+4.68%) |
Nov 13, 2023 | 24.61 | 24.73 | 24.36 | 24.56 | 7,787,803 | -0.19(-0.76%) |
Nov 10, 2023 | 24.75 | 24.84 | 24.53 | 24.75 | 5,844,029 | +0.18(+0.73%) |
Nov 09, 2023 | 24.75 | 25.09 | 24.54 | 24.57 | 5,857,602 | -0.16(-0.64%) |
Nov 08, 2023 | 24.69 | 24.80 | 24.33 | 24.73 | 5,807,341 | -0.08(-0.32%) |
Nov 07, 2023 | 25.07 | 25.09 | 24.80 | 24.81 | 5,157,680 | -0.23(-0.91%) |
Nov 06, 2023 | 25.46 | 25.49 | 25.01 | 25.04 | 5,147,995 | -0.43(-1.67%) |
Nov 03, 2023 | 25.94 | 25.98 | 25.41 | 25.46 | 7,253,752 | -0.06(-0.23%) |
Nov 02, 2023 | 25.11 | 25.67 | 25.02 | 25.52 | 7,003,068 | +0.38(+1.50%) |
Nov 01, 2023 | 25.02 | 25.36 | 24.66 | 25.14 | 6,510,910 | +0.24(+0.95%) |
Oct 31, 2023 | 25.03 | 25.06 | 24.64 | 24.91 | 5,413,296 | +0.04(+0.16%) |
Oct 30, 2023 | 24.75 | 25.03 | 24.50 | 24.87 | 5,489,120 | +0.22(+0.88%) |
Oct 27, 2023 | 25.11 | 25.16 | 24.55 | 24.65 | 4,740,653 | -0.56(-2.22%) |
Oct 26, 2023 | 24.88 | 25.30 | 24.80 | 25.21 | 6,252,829 | +0.40(+1.62%) |
Oct 25, 2023 | 24.57 | 24.84 | 24.38 | 24.81 | 3,852,311 | +0.08(+0.32%) |
Oct 24, 2023 | 24.52 | 24.84 | 24.41 | 24.73 | 5,378,806 | +0.54(+2.23%) |
Oct 23, 2023 | 24.39 | 24.78 | 24.13 | 24.19 | 9,293,463 | -0.53(-2.14%) |
Oct 20, 2023 | 25.18 | 25.26 | 24.67 | 24.72 | 6,364,312 | -0.40(-1.60%) |
Oct 19, 2023 | 25.39 | 25.59 | 25.10 | 25.12 | 5,520,974 | -0.34(-1.35%) |
Oct 18, 2023 | 25.51 | 25.61 | 25.25 | 25.46 | 6,141,266 | -0.15(-0.57%) |
Oct 17, 2023 | 25.45 | 25.80 | 25.34 | 25.61 | 3,325,738 | +0.02(+0.08%) |
Oct 16, 2023 | 25.36 | 25.69 | 25.17 | 25.59 | 3,833,791 | +0.32(+1.28%) |
Oct 13, 2023 | 25.15 | 25.37 | 24.97 | 25.27 | 4,045,416 | +0.38(+1.54%) |
Oct 12, 2023 | 25.38 | 25.52 | 24.60 | 24.88 | 7,045,598 | -0.65(-2.53%) |
Oct 11, 2023 | 24.98 | 25.61 | 24.82 | 25.53 | 6,689,029 | +0.58(+2.32%) |
Oct 10, 2023 | 24.70 | 25.01 | 24.66 | 24.95 | 6,577,884 | +0.31(+1.27%) |
Oct 09, 2023 | 24.08 | 24.64 | 24.08 | 24.64 | 6,832,601 | +0.54(+2.24%) |
Oct 06, 2023 | 23.07 | 24.18 | 22.61 | 24.10 | 10,711,597 | +0.74(+3.19%) |
Oct 05, 2023 | 23.51 | 23.62 | 23.04 | 23.36 | 6,421,998 | -0.18(-0.75%) |
Oct 04, 2023 | 23.64 | 23.67 | 22.99 | 23.53 | 7,565,533 | +0.05(+0.21%) |
Oct 03, 2023 | 22.49 | 23.66 | 22.41 | 23.48 | 14,923,547 | +0.76(+3.37%) |
Oct 02, 2023 | 24.07 | 24.10 | 22.68 | 22.72 | 13,310,972 | -1.47(-6.08%) |
Sep 29, 2023 | 24.36 | 24.55 | 24.06 | 24.19 | 6,514,069 | +0.08(+0.33%) |
Sep 28, 2023 | 24.71 | 24.82 | 24.09 | 24.11 | 9,179,681 | -0.57(-2.30%) |
Sep 27, 2023 | 25.27 | 25.30 | 24.58 | 24.68 | 8,713,479 | -0.55(-2.18%) |
Sep 26, 2023 | 26.03 | 26.06 | 25.22 | 25.23 | 6,788,258 | -0.94(-3.60%) |
Sep 25, 2023 | 26.01 | 26.22 | 26.07 | 26.17 | 5,869,457 | +0.01(+0.04%) |
Sep 22, 2023 | 26.43 | 26.46 | 26.06 | 26.16 | 8,722,700 | -0.36(-1.37%) |
Sep 21, 2023 | 26.96 | 27.04 | 26.50 | 26.52 | 8,707,095 | -0.52(-1.92%) |
Sep 20, 2023 | 27.13 | 27.34 | 26.98 | 27.04 | 3,746,563 | +0.04(+0.15%) |
Sep 19, 2023 | 27.05 | 27.18 | 26.94 | 27.00 | 4,526,260 | +0.00(+0.00%) |
Sep 18, 2023 | 27.11 | 27.13 | 26.87 | 27.00 | 3,260,009 | -0.12(-0.43%) |
Sep 15, 2023 | 27.12 | 27.34 | 27.08 | 27.12 | 5,725,382 | -0.07(-0.25%) |
Sep 14, 2023 | 27.01 | 27.22 | 26.91 | 27.19 | 3,202,684 | +0.32(+1.20%) |
Sep 13, 2023 | 26.62 | 26.96 | 26.57 | 26.86 | 4,657,309 | +0.27(+1.03%) |
Sep 12, 2023 | 26.55 | 26.62 | 26.32 | 26.59 | 4,842,497 | +0.05(+0.18%) |
Sep 11, 2023 | 26.37 | 26.71 | 26.37 | 26.54 | 3,211,085 | +0.11(+0.41%) |
Sep 08, 2023 | 26.36 | 26.53 | 26.21 | 26.43 | 4,508,787 | +0.16(+0.60%) |
Sep 07, 2023 | 25.99 | 26.44 | 25.98 | 26.28 | 4,764,761 | +0.49(+1.90%) |
Sep 06, 2023 | 25.66 | 25.83 | 25.47 | 25.79 | 3,576,524 | +0.12(+0.46%) |
Sep 05, 2023 | 25.96 | 26.08 | 25.49 | 25.67 | 4,513,503 | -0.36(-1.39%) |
Sep 01, 2023 | 26.36 | 26.42 | 25.77 | 26.03 | 4,378,333 | -0.20(-0.75%) |
Aug 31, 2023 | 26.30 | 26.37 | 26.22 | 26.23 | 3,542,479 | +0.01(+0.04%) |
Aug 30, 2023 | 26.22 | 26.35 | 26.09 | 26.22 | 3,702,153 | +0.00(+0.00%) |
Aug 29, 2023 | 26.12 | 26.23 | 25.87 | 26.22 | 1,775,136 | +0.15(+0.56%) |
Aug 28, 2023 | 26.21 | 26.36 | 26.06 | 26.07 | 2,383,882 | +0.02(+0.08%) |
Aug 25, 2023 | 25.88 | 26.12 | 25.83 | 26.05 | 1,820,709 | +0.25(+0.95%) |
Aug 24, 2023 | 25.95 | 26.36 | 25.80 | 25.81 | 2,265,093 | -0.19(-0.72%) |
Aug 23, 2023 | 26.02 | 26.03 | 25.78 | 25.99 | 1,818,855 | +0.15(+0.57%) |
Aug 22, 2023 | 25.77 | 25.90 | 25.69 | 25.85 | 1,763,326 | +0.03(+0.11%) |
Aug 21, 2023 | 25.86 | 25.93 | 25.64 | 25.82 | 2,436,008 | -0.10(-0.38%) |
Aug 18, 2023 | 25.69 | 25.97 | 25.68 | 25.91 | 3,373,040 | +0.24(+0.92%) |
Aug 17, 2023 | 25.67 | 25.90 | 25.63 | 25.68 | 2,689,744 | -0.02(-0.08%) |
Aug 16, 2023 | 25.65 | 25.79 | 25.56 | 25.70 | 2,415,603 | +0.13(+0.50%) |
Aug 15, 2023 | 25.86 | 25.86 | 25.55 | 25.57 | 2,758,930 | -0.41(-1.58%) |
Aug 14, 2023 | 26.28 | 26.33 | 25.89 | 25.98 | 2,195,273 | -0.31(-1.19%) |
Aug 11, 2023 | 26.28 | 26.37 | 26.11 | 26.30 | 2,387,760 | +0.10(+0.37%) |
Aug 10, 2023 | 26.46 | 26.62 | 26.16 | 26.20 | 2,738,792 | -0.25(-0.93%) |
Aug 09, 2023 | 26.01 | 26.57 | 25.99 | 26.44 | 5,222,851 | +0.24(+0.90%) |
Aug 08, 2023 | 26.13 | 26.38 | 25.96 | 26.21 | 4,872,863 | +0.07(+0.26%) |
Aug 07, 2023 | 26.08 | 26.29 | 26.08 | 26.14 | 3,296,734 | +0.16(+0.60%) |
Aug 04, 2023 | 26.50 | 26.61 | 25.87 | 25.98 | 3,158,426 | -0.43(-1.63%) |
Aug 03, 2023 | 27.17 | 27.26 | 26.38 | 26.41 | 4,262,531 | -0.74(-2.74%) |
Aug 02, 2023 | 26.88 | 27.48 | 26.69 | 27.16 | 5,663,499 | +0.23(+0.84%) |
Aug 01, 2023 | 27.20 | 27.38 | 26.92 | 26.93 | 5,151,193 | -0.35(-1.29%) |
Jul 31, 2023 | 27.36 | 27.61 | 27.16 | 27.29 | 5,939,367 | +0.09(+0.32%) |
Jul 28, 2023 | 27.46 | 27.49 | 27.10 | 27.20 | 4,188,807 | +0.02(+0.07%) |
Jul 27, 2023 | 27.51 | 27.61 | 27.05 | 27.18 | 4,055,704 | -0.44(-1.58%) |
Jul 26, 2023 | 27.32 | 27.84 | 27.30 | 27.62 | 5,162,118 | +0.30(+1.10%) |
Jul 25, 2023 | 27.28 | 27.36 | 27.14 | 27.31 | 3,047,520 | +0.07(+0.25%) |
Jul 24, 2023 | 27.32 | 27.43 | 27.01 | 27.25 | 4,871,555 | -0.03(-0.11%) |
Jul 21, 2023 | 27.24 | 27.62 | 27.12 | 27.28 | 6,960,276 | +0.06(+0.21%) |
Jul 20, 2023 | 26.95 | 27.29 | 26.67 | 27.22 | 6,197,506 | +0.31(+1.16%) |
Jul 19, 2023 | 26.63 | 27.04 | 26.57 | 26.91 | 4,388,463 | +0.40(+1.50%) |
Jul 18, 2023 | 26.75 | 27.00 | 26.32 | 26.51 | 3,682,122 | -0.17(-0.66%) |
Jul 17, 2023 | 27.04 | 27.11 | 26.66 | 26.68 | 5,209,473 | -0.46(-1.68%) |
Jul 14, 2023 | 27.31 | 27.31 | 26.95 | 27.14 | 4,912,588 | -0.21(-0.78%) |
Jul 13, 2023 | 27.18 | 27.37 | 27.10 | 27.35 | 3,434,969 | +0.09(+0.32%) |
Jul 12, 2023 | 26.93 | 27.29 | 26.84 | 27.27 | 2,787,700 | +0.50(+1.85%) |
Jul 11, 2023 | 26.50 | 26.77 | 26.40 | 26.77 | 2,071,558 | +0.34(+1.29%) |
Jul 10, 2023 | 26.67 | 26.67 | 26.22 | 26.43 | 3,322,246 | -0.30(-1.13%) |
Jul 07, 2023 | 26.75 | 26.92 | 26.57 | 26.73 | 5,566,226 | -0.20(-0.76%) |
Jul 06, 2023 | 26.87 | 26.95 | 26.56 | 26.94 | 3,518,568 | -0.15(-0.54%) |
Jul 05, 2023 | 26.57 | 27.18 | 26.48 | 27.08 | 4,921,129 | +0.45(+1.68%) |