Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 28.10 | 28.35 | 28.04 | 28.30 | 4,470,262 | +0.20(+0.71%) |
Mar 27, 2024 | 27.27 | 28.11 | 27.24 | 28.10 | 5,694,473 | +1.05(+3.89%) |
Mar 26, 2024 | 27.40 | 27.42 | 26.98 | 27.05 | 5,796,708 | -0.37(-1.34%) |
Mar 25, 2024 | 27.74 | 27.75 | 27.33 | 27.41 | 4,763,227 | -0.23(-0.83%) |
Mar 22, 2024 | 28.00 | 28.00 | 27.61 | 27.64 | 4,101,087 | -0.16(-0.57%) |
Mar 21, 2024 | 27.94 | 28.10 | 27.79 | 27.80 | 4,376,400 | -0.11(-0.39%) |
Mar 20, 2024 | 27.89 | 28.10 | 27.75 | 27.91 | 4,506,982 | -0.08(-0.28%) |
Mar 19, 2024 | 27.87 | 28.10 | 27.78 | 27.99 | 4,373,712 | +0.24(+0.86%) |
Mar 18, 2024 | 27.65 | 27.96 | 27.58 | 27.75 | 3,508,989 | +0.07(+0.25%) |
Mar 15, 2024 | 27.50 | 27.93 | 27.46 | 27.68 | 9,456,443 | -0.02(-0.07%) |
Mar 14, 2024 | 27.67 | 27.95 | 27.43 | 27.70 | 6,044,199 | -0.11(-0.39%) |
Mar 13, 2024 | 28.06 | 28.31 | 27.80 | 27.81 | 4,200,518 | -0.13(-0.46%) |
Mar 12, 2024 | 28.18 | 28.36 | 27.91 | 27.94 | 3,538,719 | -0.39(-1.37%) |
Mar 11, 2024 | 28.12 | 28.52 | 28.12 | 28.33 | 4,301,863 | +0.19(+0.67%) |
Mar 08, 2024 | 28.17 | 28.29 | 27.90 | 28.14 | 3,491,575 | +0.02(+0.07%) |
Mar 07, 2024 | 28.37 | 28.42 | 28.05 | 28.12 | 2,939,182 | +0.01(+0.04%) |
Mar 06, 2024 | 27.91 | 28.21 | 27.84 | 28.11 | 3,938,775 | +0.41(+1.47%) |
Mar 05, 2024 | 27.85 | 28.36 | 27.53 | 27.70 | 6,007,767 | -0.05(-0.18%) |
Mar 04, 2024 | 27.09 | 27.77 | 27.06 | 27.75 | 3,148,557 | +0.50(+1.82%) |
Mar 01, 2024 | 27.27 | 27.31 | 26.87 | 27.26 | 3,082,849 | -0.06(-0.22%) |
Feb 29, 2024 | 27.43 | 27.56 | 27.29 | 27.31 | 3,403,060 | +0.02(+0.07%) |
Feb 28, 2024 | 27.40 | 27.54 | 27.26 | 27.29 | 3,355,482 | -0.17(-0.61%) |
Feb 27, 2024 | 27.22 | 27.47 | 27.07 | 27.46 | 3,829,673 | +0.35(+1.28%) |
Feb 26, 2024 | 27.54 | 27.63 | 27.09 | 27.12 | 3,459,172 | -0.61(-2.19%) |
Feb 23, 2024 | 27.81 | 27.96 | 27.65 | 27.72 | 4,183,104 | +0.04(+0.14%) |
Feb 22, 2024 | 27.89 | 27.90 | 27.55 | 27.68 | 3,927,805 | -0.41(-1.45%) |
Feb 21, 2024 | 27.80 | 28.09 | 27.58 | 28.09 | 5,760,493 | +0.49(+1.76%) |
Feb 20, 2024 | 27.70 | 28.01 | 27.38 | 27.60 | 5,261,208 | -0.09(-0.32%) |
Feb 16, 2024 | 27.60 | 27.81 | 27.40 | 27.69 | 3,542,502 | +0.01(+0.04%) |
Feb 15, 2024 | 27.29 | 27.70 | 27.27 | 27.68 | 4,034,637 | +0.52(+1.90%) |
Feb 14, 2024 | 27.11 | 27.22 | 26.95 | 27.17 | 3,398,466 | +0.11(+0.40%) |
Feb 13, 2024 | 27.29 | 27.38 | 26.57 | 27.06 | 4,017,272 | -0.31(-1.12%) |
Feb 12, 2024 | 27.18 | 27.43 | 27.05 | 27.36 | 2,933,322 | +0.22(+0.80%) |
Feb 09, 2024 | 26.93 | 27.21 | 26.91 | 27.15 | 2,631,905 | +0.10(+0.36%) |
Feb 08, 2024 | 27.04 | 27.12 | 26.80 | 27.05 | 2,779,197 | -0.14(-0.51%) |
Feb 07, 2024 | 27.38 | 27.38 | 27.07 | 27.18 | 2,665,439 | -0.04(-0.15%) |
Feb 06, 2024 | 27.08 | 27.36 | 27.02 | 27.22 | 3,372,467 | +0.08(+0.29%) |
Feb 05, 2024 | 27.29 | 27.50 | 27.06 | 27.15 | 3,769,433 | -0.41(-1.50%) |
Feb 02, 2024 | 27.70 | 27.82 | 27.26 | 27.56 | 3,040,636 | -0.42(-1.52%) |
Feb 01, 2024 | 27.44 | 27.98 | 27.29 | 27.98 | 3,540,618 | +0.43(+1.57%) |
Jan 31, 2024 | 27.81 | 27.88 | 27.31 | 27.55 | 4,011,790 | -0.03(-0.11%) |
Jan 30, 2024 | 27.38 | 27.66 | 27.23 | 27.58 | 5,383,489 | +0.06(+0.21%) |
Jan 29, 2024 | 27.16 | 27.53 | 27.05 | 27.52 | 3,662,419 | +0.34(+1.23%) |
Jan 26, 2024 | 27.23 | 27.33 | 27.00 | 27.18 | 3,497,607 | +0.05(+0.18%) |
Jan 25, 2024 | 27.07 | 27.24 | 26.79 | 27.14 | 5,115,728 | +0.37(+1.40%) |
Jan 24, 2024 | 27.32 | 27.35 | 26.71 | 26.76 | 4,665,067 | -0.36(-1.31%) |
Jan 23, 2024 | 27.00 | 27.13 | 26.74 | 27.12 | 11,307,060 | +0.03(+0.11%) |
Jan 22, 2024 | 27.38 | 27.52 | 27.05 | 27.09 | 4,817,857 | -0.30(-1.08%) |
Jan 19, 2024 | 27.51 | 27.51 | 27.13 | 27.38 | 4,775,964 | +0.00(+0.00%) |
Jan 18, 2024 | 27.51 | 27.55 | 27.16 | 27.38 | 4,278,640 | -0.28(-1.00%) |
Jan 17, 2024 | 27.91 | 28.23 | 27.46 | 27.66 | 3,002,991 | -0.47(-1.68%) |
Jan 16, 2024 | 28.01 | 28.23 | 27.90 | 28.13 | 4,397,429 | -0.04(-0.14%) |
Jan 12, 2024 | 28.17 | 28.25 | 27.92 | 28.17 | 3,194,726 | +0.22(+0.78%) |
Jan 11, 2024 | 28.72 | 28.73 | 27.87 | 27.95 | 5,968,037 | -0.89(-3.08%) |
Jan 10, 2024 | 28.81 | 29.04 | 28.74 | 28.84 | 4,196,238 | +0.02(+0.07%) |
Jan 09, 2024 | 28.83 | 29.00 | 28.71 | 28.82 | 2,639,257 | -0.18(-0.61%) |
Jan 08, 2024 | 28.78 | 29.01 | 28.71 | 29.00 | 3,610,896 | +0.17(+0.58%) |
Jan 05, 2024 | 28.62 | 28.92 | 28.52 | 28.83 | 3,169,853 | +0.16(+0.55%) |
Jan 04, 2024 | 28.84 | 29.03 | 28.66 | 28.67 | 3,707,172 | -0.05(-0.17%) |
Jan 03, 2024 | 28.61 | 28.77 | 28.48 | 28.72 | 3,649,184 | +0.12(+0.41%) |
Jan 02, 2024 | 28.12 | 28.65 | 28.00 | 28.60 | 4,074,377 | +0.43(+1.54%) |
Dec 29, 2023 | 28.06 | 28.18 | 27.95 | 28.17 | 2,870,813 | +0.01(+0.03%) |
Dec 28, 2023 | 27.95 | 28.21 | 27.94 | 28.16 | 1,889,703 | +0.18(+0.63%) |
Dec 27, 2023 | 28.02 | 28.11 | 27.87 | 27.98 | 2,227,972 | -0.12(-0.42%) |
Dec 26, 2023 | 27.92 | 28.21 | 27.87 | 28.10 | 2,559,879 | +0.12(+0.42%) |
Dec 22, 2023 | 28.06 | 28.31 | 27.95 | 27.98 | 2,271,042 | +0.08(+0.28%) |
Dec 21, 2023 | 27.97 | 28.23 | 27.79 | 27.90 | 2,895,856 | +0.00(+0.00%) |
Dec 20, 2023 | 28.49 | 28.57 | 27.89 | 27.90 | 4,693,340 | -0.66(-2.31%) |
Dec 19, 2023 | 28.50 | 28.59 | 28.36 | 28.57 | 2,376,015 | +0.16(+0.56%) |
Dec 18, 2023 | 28.57 | 28.71 | 28.32 | 28.41 | 3,519,430 | -0.05(-0.17%) |
Dec 15, 2023 | 28.79 | 29.04 | 28.21 | 28.46 | 9,158,426 | -0.83(-2.83%) |
Dec 14, 2023 | 30.12 | 30.12 | 29.22 | 29.28 | 6,373,370 | -0.49(-1.66%) |
Dec 13, 2023 | 28.61 | 29.81 | 28.46 | 29.78 | 6,307,732 | +1.17(+4.10%) |
Dec 12, 2023 | 28.72 | 28.74 | 28.39 | 28.60 | 3,335,530 | -0.04(-0.14%) |
Dec 11, 2023 | 28.22 | 28.65 | 28.22 | 28.64 | 4,136,708 | +0.28(+0.97%) |
Dec 08, 2023 | 28.40 | 28.50 | 28.10 | 28.37 | 5,673,666 | +0.01(+0.03%) |
Dec 07, 2023 | 28.42 | 28.73 | 28.19 | 28.36 | 5,482,153 | -0.02(-0.07%) |
Dec 06, 2023 | 28.31 | 28.43 | 28.05 | 28.38 | 4,937,348 | +0.22(+0.77%) |
Dec 05, 2023 | 28.43 | 28.46 | 28.01 | 28.16 | 4,004,869 | -0.29(-1.01%) |
Dec 04, 2023 | 28.19 | 28.68 | 28.12 | 28.45 | 6,622,177 | +0.06(+0.21%) |
Dec 01, 2023 | 27.92 | 28.41 | 27.82 | 28.39 | 5,828,675 | +0.51(+1.84%) |
Nov 30, 2023 | 27.64 | 27.96 | 27.44 | 27.87 | 5,925,750 | +0.37(+1.36%) |
Nov 29, 2023 | 27.80 | 27.88 | 27.45 | 27.50 | 3,215,049 | -0.26(-0.92%) |
Nov 28, 2023 | 27.61 | 27.99 | 27.48 | 27.76 | 2,883,059 | +0.20(+0.72%) |
Nov 27, 2023 | 27.53 | 27.68 | 27.28 | 27.56 | 4,234,047 | +0.02(+0.07%) |
Nov 24, 2023 | 27.46 | 27.54 | 27.29 | 27.54 | 1,278,717 | +0.14(+0.50%) |
Nov 22, 2023 | 27.16 | 27.44 | 27.00 | 27.40 | 3,090,729 | +0.29(+1.05%) |
Nov 21, 2023 | 27.19 | 27.12 | 2,348,518 | -0.09(-0.33%) | ||
Nov 20, 2023 | 27.30 | 27.36 | 26.98 | 27.20 | 3,043,753 | -0.21(-0.76%) |
Nov 17, 2023 | 27.48 | 27.49 | 27.20 | 27.41 | 3,219,125 | +0.14(+0.51%) |
Nov 16, 2023 | 27.30 | 27.54 | 27.23 | 27.27 | 6,415,047 | +0.23(+0.84%) |
Nov 15, 2023 | 27.06 | 27.49 | 27.00 | 27.05 | 3,824,895 | -0.04(-0.15%) |
Nov 14, 2023 | 26.75 | 27.10 | 26.68 | 27.09 | 4,947,215 | +0.92(+3.52%) |
Nov 13, 2023 | 26.55 | 26.61 | 26.09 | 26.17 | 4,066,736 | -0.38(-1.44%) |
Nov 10, 2023 | 26.39 | 26.59 | 26.31 | 26.55 | 5,341,149 | +0.35(+1.35%) |
Nov 09, 2023 | 26.39 | 26.62 | 26.14 | 26.20 | 5,108,278 | -0.10(-0.37%) |
Nov 08, 2023 | 26.46 | 26.51 | 25.98 | 26.29 | 8,246,597 | -0.32(-1.21%) |
Nov 07, 2023 | 26.70 | 26.72 | 26.34 | 26.62 | 6,275,027 | -0.05(-0.18%) |
Nov 06, 2023 | 26.81 | 26.90 | 26.62 | 26.67 | 6,177,536 | -0.15(-0.55%) |
Nov 03, 2023 | 27.28 | 27.42 | 26.80 | 26.81 | 7,226,867 | -0.10(-0.36%) |
Nov 02, 2023 | 26.75 | 27.27 | 26.71 | 26.91 | 6,821,100 | +0.17(+0.62%) |
Nov 01, 2023 | 26.35 | 26.87 | 26.15 | 26.74 | 4,413,532 | +0.43(+1.64%) |
Oct 31, 2023 | 26.47 | 26.52 | 26.05 | 26.31 | 5,076,433 | -0.01(-0.04%) |
Oct 30, 2023 | 26.23 | 26.53 | 26.13 | 26.32 | 4,205,084 | +0.20(+0.75%) |
Oct 27, 2023 | 26.86 | 26.93 | 26.09 | 26.13 | 5,399,007 | -0.89(-3.30%) |
Oct 26, 2023 | 27.23 | 27.47 | 26.57 | 27.02 | 7,259,652 | +0.14(+0.51%) |
Oct 25, 2023 | 26.68 | 26.95 | 26.64 | 26.88 | 4,819,514 | +0.14(+0.51%) |
Oct 24, 2023 | 26.52 | 26.78 | 26.43 | 26.74 | 5,088,652 | +0.51(+1.94%) |
Oct 23, 2023 | 26.25 | 26.64 | 26.14 | 26.23 | 4,180,922 | -0.33(-1.25%) |
Oct 20, 2023 | 26.93 | 27.18 | 26.57 | 26.57 | 5,354,486 | -0.32(-1.20%) |
Oct 19, 2023 | 26.98 | 27.30 | 26.88 | 26.89 | 6,525,164 | -0.21(-0.76%) |
Oct 18, 2023 | 27.33 | 27.47 | 26.92 | 27.10 | 5,571,579 | -0.25(-0.93%) |
Oct 17, 2023 | 27.02 | 27.41 | 26.99 | 27.35 | 6,877,644 | +0.16(+0.58%) |
Oct 16, 2023 | 27.02 | 27.23 | 26.70 | 27.19 | 6,063,638 | +0.21(+0.76%) |
Oct 13, 2023 | 27.17 | 27.29 | 26.80 | 26.99 | 6,080,257 | +0.04(+0.15%) |
Oct 12, 2023 | 27.06 | 27.17 | 26.67 | 26.95 | 5,156,865 | -0.22(-0.79%) |
Oct 11, 2023 | 26.97 | 27.18 | 26.75 | 27.16 | 3,483,132 | +0.27(+1.02%) |
Oct 10, 2023 | 26.66 | 26.93 | 26.54 | 26.89 | 3,325,249 | +0.18(+0.66%) |
Oct 09, 2023 | 26.30 | 26.72 | 26.29 | 26.71 | 3,653,804 | +0.41(+1.56%) |
Oct 06, 2023 | 25.71 | 26.34 | 25.26 | 26.30 | 5,188,868 | +0.24(+0.94%) |
Oct 05, 2023 | 25.96 | 26.25 | 25.83 | 26.06 | 4,465,559 | +0.08(+0.30%) |
Oct 04, 2023 | 25.88 | 26.00 | 25.39 | 25.98 | 4,041,821 | +0.19(+0.72%) |
Oct 03, 2023 | 25.04 | 25.88 | 24.88 | 25.79 | 7,113,207 | +0.59(+2.33%) |
Oct 02, 2023 | 26.09 | 26.15 | 24.95 | 25.21 | 7,327,389 | -1.08(-4.10%) |
Sep 29, 2023 | 26.35 | 26.59 | 26.13 | 26.28 | 4,305,131 | +0.15(+0.56%) |
Sep 28, 2023 | 26.71 | 26.71 | 26.04 | 26.14 | 4,947,772 | -0.44(-1.66%) |
Sep 27, 2023 | 26.72 | 26.86 | 26.48 | 26.58 | 5,396,270 | -0.14(-0.51%) |
Sep 26, 2023 | 27.63 | 27.63 | 26.69 | 26.71 | 3,761,263 | -0.98(-3.53%) |
Sep 25, 2023 | 27.56 | 27.73 | 27.59 | 27.69 | 2,585,395 | -0.01(-0.04%) |
Sep 22, 2023 | 27.70 | 27.95 | 27.64 | 27.70 | 2,850,162 | -0.09(-0.32%) |
Sep 21, 2023 | 28.19 | 28.19 | 27.78 | 27.79 | 5,024,150 | -0.42(-1.49%) |
Sep 20, 2023 | 28.49 | 28.63 | 28.20 | 28.21 | 3,741,085 | -0.16(-0.55%) |
Sep 19, 2023 | 28.52 | 28.67 | 28.35 | 28.37 | 4,942,261 | -0.17(-0.58%) |
Sep 18, 2023 | 28.44 | 28.54 | 28.15 | 28.53 | 5,848,966 | +0.07(+0.24%) |
Sep 15, 2023 | 28.31 | 28.65 | 28.24 | 28.47 | 8,638,835 | +0.10(+0.35%) |
Sep 14, 2023 | 28.20 | 28.38 | 28.08 | 28.37 | 5,422,569 | +0.33(+1.19%) |
Sep 13, 2023 | 27.75 | 28.18 | 27.73 | 28.04 | 4,787,596 | +0.33(+1.20%) |
Sep 12, 2023 | 27.73 | 27.79 | 27.51 | 27.70 | 3,627,878 | -0.01(-0.04%) |
Sep 11, 2023 | 27.61 | 27.87 | 27.57 | 27.71 | 4,879,040 | +0.02(+0.07%) |
Sep 08, 2023 | 27.44 | 27.78 | 27.36 | 27.69 | 4,117,878 | +0.33(+1.22%) |
Sep 07, 2023 | 27.00 | 27.44 | 26.94 | 27.36 | 4,172,723 | +0.58(+2.16%) |
Sep 06, 2023 | 26.81 | 26.97 | 26.70 | 26.78 | 3,440,582 | +0.03(+0.11%) |
Sep 05, 2023 | 27.02 | 27.09 | 26.58 | 26.75 | 3,852,539 | -0.31(-1.16%) |
Sep 01, 2023 | 27.45 | 27.49 | 26.82 | 27.07 | 3,867,097 | -0.23(-0.86%) |
Aug 31, 2023 | 27.48 | 27.53 | 27.26 | 27.30 | 4,545,578 | -0.03(-0.11%) |
Aug 30, 2023 | 27.54 | 27.60 | 27.27 | 27.33 | 2,866,549 | -0.21(-0.75%) |
Aug 29, 2023 | 27.69 | 27.74 | 27.45 | 27.54 | 3,071,556 | -0.09(-0.32%) |
Aug 28, 2023 | 27.68 | 27.86 | 27.58 | 27.62 | 1,613,859 | +0.00(+0.00%) |
Aug 25, 2023 | 27.40 | 27.78 | 27.36 | 27.62 | 2,863,527 | +0.36(+1.33%) |
Aug 24, 2023 | 27.51 | 27.92 | 27.25 | 27.26 | 3,419,447 | -0.30(-1.10%) |
Aug 23, 2023 | 27.66 | 27.78 | 27.39 | 27.57 | 3,636,617 | -0.10(-0.35%) |
Aug 22, 2023 | 27.71 | 27.79 | 27.50 | 27.66 | 2,193,079 | -0.02(-0.07%) |
Aug 21, 2023 | 27.51 | 27.75 | 27.35 | 27.68 | 3,748,228 | +0.09(+0.32%) |
Aug 18, 2023 | 27.37 | 27.68 | 27.37 | 27.59 | 3,685,221 | +0.19(+0.68%) |
Aug 17, 2023 | 27.54 | 27.76 | 27.39 | 27.41 | 4,140,062 | -0.11(-0.39%) |
Aug 16, 2023 | 27.54 | 27.72 | 27.49 | 27.52 | 3,496,473 | +0.05(+0.18%) |
Aug 15, 2023 | 27.81 | 27.85 | 27.39 | 27.47 | 3,713,223 | -0.51(-1.81%) |
Aug 14, 2023 | 28.11 | 28.19 | 27.76 | 27.97 | 3,416,541 | -0.17(-0.62%) |
Aug 11, 2023 | 27.92 | 28.17 | 27.84 | 28.15 | 2,265,712 | +0.19(+0.70%) |
Aug 10, 2023 | 28.27 | 28.40 | 27.87 | 27.95 | 2,373,913 | -0.23(-0.83%) |
Aug 09, 2023 | 28.07 | 28.43 | 28.04 | 28.19 | 3,237,968 | +0.07(+0.24%) |
Aug 08, 2023 | 28.20 | 28.26 | 27.95 | 28.12 | 5,542,710 | -0.08(-0.28%) |
Aug 07, 2023 | 28.28 | 28.44 | 28.17 | 28.20 | 4,090,931 | -0.03(-0.10%) |
Aug 04, 2023 | 28.66 | 28.71 | 28.00 | 28.23 | 4,380,598 | -0.31(-1.09%) |
Aug 03, 2023 | 28.77 | 28.79 | 28.39 | 28.54 | 4,868,261 | -0.38(-1.31%) |
Aug 02, 2023 | 28.59 | 28.97 | 28.46 | 28.92 | 9,573,031 | +0.24(+0.85%) |
Aug 01, 2023 | 28.90 | 29.08 | 28.66 | 28.67 | 12,889,470 | -0.58(-1.99%) |
Jul 31, 2023 | 29.39 | 29.55 | 29.17 | 29.26 | 2,934,372 | -0.01(-0.03%) |
Jul 28, 2023 | 29.60 | 29.67 | 29.06 | 29.27 | 4,402,104 | -0.25(-0.86%) |
Jul 27, 2023 | 30.38 | 30.50 | 29.31 | 29.52 | 4,859,209 | -0.82(-2.69%) |
Jul 26, 2023 | 30.23 | 30.56 | 30.12 | 30.34 | 2,856,875 | +0.10(+0.32%) |
Jul 25, 2023 | 30.00 | 30.30 | 29.88 | 30.24 | 3,286,111 | +0.22(+0.75%) |
Jul 24, 2023 | 30.06 | 30.13 | 29.83 | 30.02 | 2,410,033 | -0.04(-0.13%) |
Jul 21, 2023 | 29.65 | 30.07 | 29.51 | 30.05 | 4,270,521 | +0.52(+1.78%) |
Jul 20, 2023 | 29.05 | 29.56 | 28.83 | 29.53 | 2,555,885 | +0.53(+1.84%) |
Jul 19, 2023 | 28.70 | 29.06 | 28.67 | 28.99 | 3,925,212 | +0.37(+1.29%) |
Jul 18, 2023 | 28.85 | 29.19 | 28.47 | 28.62 | 7,490,368 | -0.23(-0.81%) |
Jul 17, 2023 | 29.25 | 29.25 | 28.82 | 28.86 | 4,341,512 | -0.43(-1.46%) |
Jul 14, 2023 | 29.61 | 29.63 | 29.24 | 29.29 | 3,060,079 | -0.30(-1.02%) |
Jul 13, 2023 | 29.46 | 29.64 | 29.39 | 29.59 | 2,780,473 | +0.07(+0.23%) |
Jul 12, 2023 | 29.17 | 29.59 | 29.07 | 29.52 | 3,041,518 | +0.47(+1.61%) |
Jul 11, 2023 | 28.77 | 29.07 | 28.65 | 29.05 | 3,094,055 | +0.41(+1.43%) |
Jul 10, 2023 | 28.62 | 28.72 | 28.46 | 28.64 | 4,302,576 | -0.02(-0.07%) |
Jul 07, 2023 | 28.46 | 28.76 | 28.42 | 28.66 | 4,228,777 | +0.02(+0.07%) |
Jul 06, 2023 | 28.62 | 28.67 | 28.36 | 28.64 | 3,287,457 | -0.17(-0.57%) |
Jul 05, 2023 | 28.57 | 29.11 | 28.44 | 28.81 | 3,578,713 | +0.18(+0.61%) |
Jul 03, 2023 | 28.26 | 28.63 | 28.14 | 28.63 | 1,874,039 | +0.29(+1.03%) |
Jun 30, 2023 | 28.02 | 28.34 | 27.95 | 28.34 | 4,507,808 | +0.42(+1.50%) |
Jun 29, 2023 | 27.74 | 28.07 | 27.62 | 27.92 | 2,575,738 | -0.01(-0.03%) |
Jun 28, 2023 | 28.37 | 28.37 | 27.89 | 27.93 | 3,283,444 | -0.47(-1.64%) |
Jun 27, 2023 | 28.12 | 28.51 | 28.12 | 28.40 | 3,330,592 | +0.28(+1.00%) |
Jun 26, 2023 | 27.80 | 28.14 | 27.63 | 28.12 | 2,416,817 | +0.44(+1.58%) |
Jun 23, 2023 | 28.36 | 28.47 | 27.66 | 27.68 | 4,537,008 | -0.62(-2.20%) |
Jun 22, 2023 | 28.70 | 28.76 | 28.18 | 28.30 | 2,130,942 | -0.31(-1.09%) |
Jun 21, 2023 | 28.22 | 28.62 | 27.82 | 28.62 | 3,754,869 | +0.34(+1.20%) |
Jun 20, 2023 | 28.28 | 28.43 | 28.01 | 28.27 | 4,526,135 | -0.10(-0.34%) |
Jun 16, 2023 | 28.47 | 28.70 | 28.35 | 28.37 | 6,832,548 | -0.09(-0.31%) |
Jun 15, 2023 | 28.33 | 28.57 | 28.14 | 28.46 | 2,742,231 | +0.23(+0.83%) |
Jun 14, 2023 | 28.32 | 28.58 | 28.14 | 28.23 | 2,924,982 | -0.16(-0.55%) |
Jun 13, 2023 | 28.04 | 28.43 | 28.01 | 28.38 | 2,882,383 | +0.07(+0.24%) |
Jun 12, 2023 | 28.60 | 28.60 | 28.19 | 28.31 | 4,392,889 | +0.17(+0.59%) |
Jun 09, 2023 | 28.38 | 28.41 | 28.14 | 28.15 | 3,630,509 | -0.18(-0.65%) |
Jun 08, 2023 | 28.09 | 28.38 | 27.85 | 28.33 | 4,782,356 | +0.17(+0.59%) |
Jun 07, 2023 | 27.94 | 28.25 | 27.66 | 28.17 | 3,135,638 | +0.40(+1.44%) |
Jun 06, 2023 | 27.91 | 28.06 | 27.57 | 27.77 | 3,654,278 | -0.18(-0.66%) |
Jun 05, 2023 | 27.85 | 28.19 | 27.80 | 27.95 | 3,394,741 | +0.15(+0.52%) |
Jun 02, 2023 | 27.44 | 28.03 | 27.41 | 27.81 | 4,299,312 | +0.21(+0.78%) |
Jun 01, 2023 | 27.50 | 27.60 | 27.12 | 27.59 | 6,586,035 | +0.17(+0.60%) |
May 31, 2023 | 27.45 | 27.57 | 27.11 | 27.43 | 6,083,842 | +0.03(+0.11%) |
May 30, 2023 | 27.57 | 27.65 | 27.40 | 27.40 | 3,635,224 | -0.16(-0.56%) |
May 26, 2023 | 27.44 | 27.57 | 27.26 | 27.56 | 4,906,655 | +0.08(+0.28%) |
May 25, 2023 | 27.70 | 27.73 | 27.22 | 27.48 | 4,431,336 | -0.35(-1.26%) |
May 24, 2023 | 28.01 | 28.13 | 27.78 | 27.83 | 3,937,454 | -0.23(-0.83%) |
May 23, 2023 | 27.71 | 28.11 | 27.64 | 28.06 | 5,540,722 | +0.30(+1.09%) |
May 22, 2023 | 27.72 | 27.99 | 27.67 | 27.76 | 5,146,091 | -0.04(-0.14%) |
May 19, 2023 | 27.80 | 28.06 | 27.71 | 27.80 | 3,993,796 | +0.15(+0.53%) |
May 18, 2023 | 27.73 | 27.83 | 27.33 | 27.65 | 8,803,322 | -0.27(-0.98%) |
May 17, 2023 | 28.06 | 28.14 | 27.77 | 27.92 | 4,085,411 | -0.03(-0.10%) |
May 16, 2023 | 28.54 | 28.58 | 27.92 | 27.95 | 4,617,898 | -0.55(-1.93%) |
May 15, 2023 | 29.11 | 29.17 | 28.42 | 28.50 | 5,225,049 | -0.52(-1.80%) |
May 12, 2023 | 29.06 | 29.30 | 28.81 | 29.03 | 3,500,363 | +0.14(+0.47%) |
May 11, 2023 | 29.30 | 29.30 | 28.66 | 28.89 | 4,918,020 | -0.36(-1.22%) |
May 10, 2023 | 29.32 | 29.52 | 29.05 | 29.25 | 3,654,013 | +0.07(+0.23%) |
May 09, 2023 | 29.18 | 29.38 | 29.01 | 29.18 | 3,988,819 | -0.04(-0.13%) |
May 08, 2023 | 29.46 | 29.65 | 29.15 | 29.22 | 3,423,226 | -0.26(-0.88%) |
May 05, 2023 | 29.05 | 29.52 | 28.99 | 29.48 | 3,040,480 | +0.31(+1.06%) |
May 04, 2023 | 28.87 | 29.41 | 28.73 | 29.17 | 3,317,597 | +0.24(+0.83%) |
May 03, 2023 | 29.11 | 29.40 | 28.90 | 28.93 | 3,634,119 | -0.10(-0.33%) |
May 02, 2023 | 29.61 | 29.62 | 28.81 | 29.03 | 3,244,666 | -0.61(-2.05%) |
May 01, 2023 | 29.34 | 29.97 | 29.26 | 29.63 | 3,040,668 | +0.20(+0.69%) |
Apr 28, 2023 | 29.64 | 29.91 | 29.18 | 29.43 | 3,803,720 | -0.34(-1.14%) |
Apr 27, 2023 | 29.38 | 29.81 | 29.15 | 29.77 | 3,449,999 | +0.45(+1.55%) |
Apr 26, 2023 | 29.54 | 29.70 | 29.11 | 29.32 | 3,781,339 | -0.46(-1.56%) |
Apr 25, 2023 | 29.75 | 29.87 | 29.65 | 29.78 | 2,297,362 | +0.02(+0.07%) |
Apr 24, 2023 | 29.57 | 29.83 | 29.28 | 29.76 | 2,735,148 | +0.27(+0.92%) |
Apr 21, 2023 | 29.66 | 29.74 | 29.29 | 29.49 | 2,486,397 | +0.04(+0.13%) |
Apr 20, 2023 | 29.54 | 29.57 | 29.22 | 29.45 | 2,207,754 | -0.02(-0.07%) |
Apr 19, 2023 | 29.27 | 29.50 | 29.18 | 29.47 | 2,456,413 | +0.27(+0.93%) |
Apr 18, 2023 | 29.54 | 29.62 | 29.13 | 29.20 | 3,302,457 | -0.40(-1.34%) |
Apr 17, 2023 | 29.49 | 29.62 | 29.25 | 29.60 | 1,774,856 | +0.23(+0.79%) |
Apr 14, 2023 | 29.54 | 29.63 | 29.17 | 29.36 | 3,087,211 | -0.30(-1.01%) |
Apr 13, 2023 | 29.48 | 29.77 | 29.05 | 29.66 | 2,279,084 | +0.04(+0.13%) |
Apr 12, 2023 | 29.62 | 29.89 | 29.42 | 29.62 | 3,684,674 | +0.04(+0.13%) |
Apr 11, 2023 | 29.60 | 29.73 | 29.46 | 29.59 | 2,518,558 | -0.05(-0.16%) |
Apr 10, 2023 | 29.57 | 29.69 | 29.20 | 29.63 | 2,765,482 | -0.09(-0.29%) |
Apr 06, 2023 | 29.46 | 29.75 | 29.26 | 29.72 | 4,961,164 | +0.37(+1.25%) |
Apr 05, 2023 | 28.53 | 29.44 | 28.53 | 29.35 | 4,473,937 | +0.92(+3.23%) |
Apr 04, 2023 | 28.39 | 28.48 | 28.19 | 28.44 | 2,341,797 | +0.09(+0.31%) |