Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 13, 2024 | 24.89 | 25.10 | 24.71 | 24.73 | 2,098,736 | -0.10(-0.40%) |
May 10, 2024 | 24.96 | 25.11 | 24.73 | 24.83 | 1,613,850 | -0.03(-0.12%) |
May 09, 2024 | 25.23 | 25.23 | 24.84 | 24.86 | 1,382,528 | -0.28(-1.11%) |
May 08, 2024 | 25.18 | 25.35 | 24.86 | 25.14 | 2,135,121 | -0.20(-0.79%) |
May 07, 2024 | 24.92 | 25.48 | 24.85 | 25.34 | 2,166,635 | +0.56(+2.26%) |
May 06, 2024 | 24.80 | 25.00 | 24.43 | 24.78 | 2,268,352 | +0.25(+1.02%) |
May 03, 2024 | 23.96 | 25.92 | 23.96 | 24.53 | 3,363,854 | +0.21(+0.86%) |
May 02, 2024 | 24.06 | 24.35 | 23.82 | 24.32 | 3,033,333 | +0.50(+2.10%) |
May 01, 2024 | 23.88 | 24.41 | 23.72 | 23.82 | 2,164,498 | -0.04(-0.17%) |
Apr 30, 2024 | 24.27 | 24.46 | 23.86 | 23.86 | 1,647,368 | -0.62(-2.53%) |
Apr 29, 2024 | 24.18 | 24.48 | 24.10 | 24.48 | 1,721,249 | +0.49(+2.04%) |
Apr 26, 2024 | 23.76 | 24.12 | 23.69 | 23.99 | 1,083,334 | +0.32(+1.35%) |
Apr 25, 2024 | 23.87 | 23.98 | 23.49 | 23.67 | 1,688,121 | -0.32(-1.33%) |
Apr 24, 2024 | 23.97 | 24.03 | 22.84 | 23.99 | 1,527,130 | -0.04(-0.17%) |
Apr 23, 2024 | 23.95 | 24.26 | 23.88 | 24.03 | 1,639,529 | -0.11(-0.46%) |
Apr 22, 2024 | 23.82 | 24.18 | 23.55 | 24.14 | 1,436,744 | +0.42(+1.77%) |
Apr 19, 2024 | 23.56 | 23.95 | 23.52 | 23.72 | 1,582,970 | +0.00(+0.00%) |
Apr 18, 2024 | 23.82 | 23.89 | 23.53 | 23.72 | 1,484,022 | +0.05(+0.21%) |
Apr 17, 2024 | 24.01 | 24.16 | 23.55 | 23.67 | 1,570,021 | -0.19(-0.80%) |
Apr 16, 2024 | 23.76 | 24.10 | 23.58 | 23.86 | 1,500,994 | -0.16(-0.67%) |
Apr 15, 2024 | 24.27 | 24.46 | 23.74 | 24.02 | 1,181,329 | -0.07(-0.29%) |
Apr 12, 2024 | 24.38 | 24.59 | 24.07 | 24.09 | 1,286,592 | -0.49(-1.99%) |
Apr 11, 2024 | 24.57 | 24.80 | 24.30 | 24.58 | 1,705,302 | +0.06(+0.24%) |
Apr 10, 2024 | 25.01 | 25.20 | 24.51 | 24.52 | 1,814,164 | -1.01(-3.96%) |
Apr 09, 2024 | 25.84 | 25.95 | 25.45 | 25.53 | 1,647,643 | -0.09(-0.35%) |
Apr 08, 2024 | 25.86 | 25.98 | 25.57 | 25.62 | 910,674 | -0.14(-0.54%) |
Apr 05, 2024 | 25.73 | 25.79 | 25.42 | 25.76 | 1,370,587 | -0.03(-0.12%) |
Apr 04, 2024 | 26.35 | 26.40 | 25.65 | 25.79 | 2,239,926 | -0.45(-1.71%) |
Apr 03, 2024 | 25.81 | 26.27 | 25.68 | 26.24 | 2,043,489 | +0.46(+1.78%) |
Apr 02, 2024 | 25.87 | 26.05 | 25.72 | 25.78 | 1,705,951 | -0.21(-0.81%) |
Apr 01, 2024 | 25.96 | 26.21 | 25.69 | 25.99 | 1,979,138 | -0.04(-0.15%) |
Mar 28, 2024 | 25.88 | 26.07 | 26.07 | 26.03 | 2,047,090 | +0.13(+0.50%) |
Mar 27, 2024 | 25.54 | 25.91 | 25.54 | 25.90 | 2,381,515 | +0.48(+1.89%) |
Mar 26, 2024 | 25.57 | 25.60 | 25.34 | 25.42 | 1,246,391 | -0.03(-0.12%) |
Mar 25, 2024 | 25.49 | 25.65 | 25.27 | 25.45 | 1,233,697 | -0.06(-0.24%) |
Mar 22, 2024 | 25.64 | 25.78 | 25.26 | 25.51 | 1,872,090 | -0.07(-0.27%) |
Mar 21, 2024 | 25.79 | 25.91 | 25.54 | 25.58 | 3,282,798 | -0.17(-0.66%) |
Mar 20, 2024 | 25.10 | 25.92 | 24.95 | 25.75 | 3,637,630 | +0.95(+3.83%) |
Mar 19, 2024 | 25.01 | 25.16 | 24.78 | 24.80 | 3,963,127 | -0.21(-0.84%) |
Mar 18, 2024 | 25.38 | 25.39 | 24.98 | 25.01 | 1,852,276 | -0.28(-1.11%) |
Mar 15, 2024 | 25.05 | 25.64 | 25.05 | 25.29 | 3,112,744 | +0.10(+0.40%) |
Mar 14, 2024 | 25.46 | 25.51 | 25.04 | 25.19 | 1,852,262 | -0.35(-1.37%) |
Mar 13, 2024 | 25.80 | 26.04 | 25.51 | 25.54 | 2,176,883 | -0.23(-0.88%) |
Mar 12, 2024 | 25.97 | 25.98 | 25.61 | 25.77 | 1,838,571 | -0.14(-0.54%) |
Mar 11, 2024 | 26.24 | 26.50 | 25.90 | 25.91 | 1,583,259 | -0.42(-1.58%) |
Mar 08, 2024 | 26.41 | 26.59 | 26.10 | 26.32 | 1,398,371 | -0.02(-0.08%) |
Mar 07, 2024 | 26.10 | 26.75 | 26.02 | 26.34 | 2,657,866 | +0.59(+2.31%) |
Mar 06, 2024 | 25.75 | 25.89 | 25.55 | 25.75 | 2,321,558 | +0.21(+0.81%) |
Mar 05, 2024 | 25.35 | 25.89 | 25.35 | 25.54 | 1,607,557 | -0.06(-0.23%) |
Mar 04, 2024 | 25.20 | 25.94 | 25.17 | 25.60 | 2,927,983 | +0.59(+2.38%) |
Mar 01, 2024 | 25.24 | 25.37 | 24.87 | 25.01 | 1,983,890 | -0.35(-1.37%) |
Feb 29, 2024 | 25.17 | 25.53 | 24.87 | 25.35 | 2,347,150 | +0.32(+1.27%) |
Feb 28, 2024 | 25.13 | 25.51 | 25.02 | 25.03 | 1,373,471 | -0.31(-1.21%) |
Feb 27, 2024 | 25.68 | 25.76 | 25.25 | 25.34 | 1,528,189 | -0.12(-0.47%) |
Feb 26, 2024 | 25.71 | 25.74 | 25.17 | 25.46 | 2,268,218 | -0.42(-1.61%) |
Feb 23, 2024 | 26.32 | 26.60 | 25.79 | 25.88 | 3,334,390 | -0.05(-0.19%) |
Feb 22, 2024 | 24.55 | 26.27 | 24.32 | 25.93 | 6,027,360 | +1.54(+6.29%) |
Feb 21, 2024 | 24.01 | 24.45 | 23.87 | 24.39 | 2,406,093 | +0.31(+1.27%) |
Feb 20, 2024 | 23.87 | 24.23 | 23.54 | 24.08 | 2,298,524 | -0.09(-0.37%) |
Feb 16, 2024 | 23.68 | 24.34 | 23.62 | 24.17 | 1,748,215 | +0.48(+2.01%) |
Feb 15, 2024 | 23.35 | 23.81 | 23.35 | 23.70 | 1,446,591 | +0.50(+2.18%) |
Feb 14, 2024 | 23.30 | 23.43 | 23.10 | 23.19 | 1,790,881 | +0.07(+0.30%) |
Feb 13, 2024 | 23.53 | 23.53 | 22.89 | 23.12 | 1,861,599 | -0.92(-3.83%) |
Feb 12, 2024 | 23.90 | 24.41 | 23.85 | 24.04 | 1,703,745 | +0.22(+0.91%) |
Feb 09, 2024 | 23.72 | 23.83 | 22.61 | 23.83 | 1,437,571 | +0.07(+0.29%) |
Feb 08, 2024 | 23.67 | 23.82 | 23.50 | 23.76 | 1,037,056 | +0.07(+0.29%) |
Feb 07, 2024 | 23.79 | 23.83 | 23.51 | 23.69 | 1,397,862 | -0.12(-0.50%) |
Feb 06, 2024 | 23.65 | 24.10 | 23.65 | 23.81 | 2,074,897 | +0.22(+0.92%) |
Feb 05, 2024 | 23.45 | 23.86 | 23.05 | 23.59 | 2,024,809 | -0.33(-1.37%) |
Feb 02, 2024 | 24.09 | 24.09 | 23.59 | 23.92 | 2,176,305 | -0.53(-2.19%) |
Feb 01, 2024 | 24.55 | 24.65 | 23.86 | 24.45 | 1,987,320 | +0.15(+0.61%) |
Jan 31, 2024 | 24.73 | 25.02 | 24.29 | 24.30 | 1,973,469 | -0.51(-2.04%) |
Jan 30, 2024 | 24.30 | 24.95 | 24.30 | 24.81 | 1,791,375 | +0.38(+1.54%) |
Jan 29, 2024 | 24.52 | 24.52 | 24.15 | 24.43 | 1,370,036 | -0.06(-0.24%) |
Jan 26, 2024 | 24.47 | 24.75 | 24.21 | 24.49 | 2,313,581 | +0.28(+1.15%) |
Jan 25, 2024 | 24.07 | 24.50 | 23.93 | 24.21 | 2,655,052 | +0.42(+1.75%) |
Jan 24, 2024 | 23.78 | 24.10 | 23.69 | 23.80 | 2,103,265 | -0.01(-0.04%) |
Jan 23, 2024 | 23.55 | 24.00 | 23.55 | 23.81 | 2,607,417 | +0.48(+2.04%) |
Jan 22, 2024 | 23.00 | 23.42 | 22.94 | 23.33 | 1,714,598 | +0.16(+0.68%) |
Jan 19, 2024 | 22.99 | 23.23 | 22.80 | 23.17 | 3,102,939 | +0.07(+0.30%) |
Jan 18, 2024 | 23.06 | 23.13 | 22.79 | 23.10 | 1,824,010 | +0.21(+0.91%) |
Jan 17, 2024 | 22.81 | 23.01 | 22.68 | 22.90 | 2,073,047 | -0.30(-1.28%) |
Jan 16, 2024 | 23.24 | 23.32 | 22.98 | 23.19 | 2,014,985 | -0.38(-1.60%) |
Jan 12, 2024 | 23.99 | 23.99 | 23.41 | 23.57 | 1,332,058 | -0.08(-0.33%) |
Jan 11, 2024 | 23.70 | 23.77 | 23.43 | 23.65 | 1,464,293 | -0.18(-0.75%) |
Jan 10, 2024 | 23.97 | 24.00 | 23.69 | 23.83 | 1,464,487 | -0.25(-1.03%) |
Jan 09, 2024 | 24.38 | 24.39 | 24.00 | 24.07 | 1,551,754 | -0.59(-2.41%) |
Jan 08, 2024 | 24.38 | 24.68 | 24.11 | 24.67 | 1,640,248 | +0.09(+0.36%) |
Jan 05, 2024 | 24.12 | 24.83 | 24.07 | 24.58 | 2,279,534 | +0.33(+1.35%) |
Jan 04, 2024 | 24.40 | 24.47 | 24.13 | 24.25 | 1,374,893 | -0.10(-0.41%) |
Jan 03, 2024 | 24.65 | 24.70 | 24.00 | 24.35 | 1,738,979 | -0.57(-2.30%) |
Jan 02, 2024 | 24.81 | 25.25 | 24.76 | 24.93 | 1,631,751 | +0.04(+0.16%) |
Dec 29, 2023 | 25.08 | 25.23 | 24.86 | 24.89 | 1,588,553 | -0.29(-1.14%) |
Dec 28, 2023 | 25.31 | 25.34 | 25.14 | 25.17 | 1,185,696 | -0.16(-0.63%) |
Dec 27, 2023 | 25.53 | 25.54 | 25.25 | 25.33 | 1,239,390 | -0.14(-0.54%) |
Dec 26, 2023 | 25.46 | 25.71 | 25.41 | 25.47 | 1,067,025 | +0.11(+0.43%) |
Dec 22, 2023 | 25.40 | 25.65 | 25.30 | 25.36 | 1,132,282 | +0.11(+0.43%) |
Dec 21, 2023 | 25.36 | 25.37 | 25.02 | 25.25 | 1,526,635 | +0.27(+1.07%) |
Dec 20, 2023 | 25.02 | 25.56 | 24.93 | 24.99 | 2,095,127 | -0.20(-0.79%) |
Dec 19, 2023 | 25.18 | 25.40 | 25.09 | 25.18 | 1,202,317 | +0.23(+0.91%) |
Dec 18, 2023 | 25.21 | 25.29 | 24.91 | 24.96 | 1,547,784 | -0.03(-0.12%) |
Dec 15, 2023 | 25.54 | 25.62 | 24.95 | 24.99 | 3,936,786 | -0.67(-2.62%) |
Dec 14, 2023 | 25.23 | 26.15 | 25.23 | 25.66 | 1,927,241 | +0.87(+3.51%) |
Dec 13, 2023 | 23.77 | 24.83 | 23.61 | 24.79 | 1,898,541 | +0.94(+3.95%) |
Dec 12, 2023 | 24.40 | 24.42 | 23.83 | 23.85 | 1,151,236 | -0.49(-2.02%) |
Dec 11, 2023 | 24.20 | 24.58 | 24.06 | 24.34 | 1,306,693 | -0.16(-0.64%) |
Dec 08, 2023 | 24.75 | 24.82 | 24.45 | 24.50 | 1,074,879 | -0.18(-0.72%) |
Dec 07, 2023 | 24.52 | 24.70 | 24.32 | 24.67 | 1,724,499 | +0.27(+1.13%) |
Dec 06, 2023 | 24.59 | 24.79 | 24.34 | 24.40 | 1,041,927 | -0.05(-0.20%) |
Dec 05, 2023 | 24.53 | 24.63 | 24.27 | 24.45 | 1,278,638 | -0.28(-1.15%) |
Dec 04, 2023 | 24.52 | 24.83 | 24.43 | 24.73 | 1,154,417 | +0.16(+0.64%) |
Dec 01, 2023 | 24.06 | 24.80 | 24.06 | 24.57 | 1,718,727 | +0.44(+1.83%) |
Nov 30, 2023 | 24.17 | 24.28 | 23.94 | 24.13 | 1,625,512 | -0.01(-0.04%) |
Nov 29, 2023 | 24.07 | 24.49 | 23.94 | 24.14 | 2,218,099 | +0.28(+1.19%) |
Nov 28, 2023 | 24.43 | 24.43 | 23.78 | 23.86 | 2,716,714 | -0.63(-2.56%) |
Nov 27, 2023 | 24.63 | 24.89 | 24.38 | 24.49 | 2,448,291 | -0.33(-1.34%) |
Nov 24, 2023 | 24.45 | 24.93 | 24.45 | 24.82 | 786,803 | +0.35(+1.44%) |
Nov 22, 2023 | 24.42 | 24.57 | 24.14 | 24.47 | 1,755,490 | +0.15(+0.60%) |
Nov 21, 2023 | 24.32 | 24.61 | 24.12 | 24.32 | 1,263,880 | -0.11(-0.44%) |
Nov 20, 2023 | 24.36 | 24.52 | 24.09 | 24.43 | 1,380,083 | -0.05(-0.20%) |
Nov 17, 2023 | 24.84 | 24.84 | 24.22 | 24.48 | 2,072,239 | -0.17(-0.68%) |
Nov 16, 2023 | 24.63 | 24.87 | 24.42 | 24.64 | 2,592,309 | -0.08(-0.32%) |
Nov 15, 2023 | 24.92 | 25.34 | 24.64 | 24.72 | 2,690,840 | -0.18(-0.71%) |
Nov 14, 2023 | 24.00 | 24.93 | 24.00 | 24.90 | 2,316,206 | +1.37(+5.84%) |
Nov 13, 2023 | 23.98 | 23.98 | 23.51 | 23.52 | 1,605,153 | -0.56(-2.32%) |
Nov 10, 2023 | 23.70 | 24.31 | 23.63 | 24.08 | 2,438,516 | +0.39(+1.66%) |
Nov 09, 2023 | 23.79 | 24.14 | 23.68 | 23.69 | 3,058,978 | +0.09(+0.37%) |
Nov 08, 2023 | 23.33 | 23.77 | 23.08 | 23.60 | 2,657,125 | +0.31(+1.35%) |
Nov 07, 2023 | 23.18 | 23.33 | 22.99 | 23.29 | 2,062,246 | -0.25(-1.04%) |
Nov 06, 2023 | 23.58 | 23.83 | 23.37 | 23.53 | 2,518,953 | -0.15(-0.62%) |
Nov 03, 2023 | 23.05 | 23.83 | 22.93 | 23.68 | 3,743,858 | +0.87(+3.83%) |
Nov 02, 2023 | 22.68 | 23.03 | 22.54 | 22.81 | 2,963,816 | +0.18(+0.78%) |
Nov 01, 2023 | 21.96 | 22.92 | 21.72 | 22.63 | 3,662,057 | -0.26(-1.11%) |
Oct 31, 2023 | 22.84 | 23.04 | 22.73 | 22.89 | 2,403,571 | +0.09(+0.39%) |
Oct 30, 2023 | 22.89 | 22.97 | 22.60 | 22.80 | 1,694,247 | +0.15(+0.65%) |
Oct 27, 2023 | 22.76 | 22.96 | 22.60 | 22.65 | 1,184,079 | -0.07(-0.30%) |
Oct 26, 2023 | 22.35 | 22.88 | 22.35 | 22.72 | 1,196,043 | +0.47(+2.12%) |
Oct 25, 2023 | 22.57 | 22.68 | 22.21 | 22.25 | 1,768,011 | -0.53(-2.33%) |
Oct 24, 2023 | 22.46 | 22.86 | 22.38 | 22.78 | 1,761,524 | +0.49(+2.20%) |
Oct 23, 2023 | 22.64 | 22.91 | 22.25 | 22.29 | 1,917,640 | -0.63(-2.74%) |
Oct 20, 2023 | 22.76 | 23.22 | 22.69 | 22.92 | 2,289,701 | +0.15(+0.65%) |
Oct 19, 2023 | 22.97 | 23.35 | 22.69 | 22.77 | 2,515,801 | -0.29(-1.28%) |
Oct 18, 2023 | 24.24 | 24.24 | 23.04 | 23.06 | 2,811,742 | -0.46(-1.96%) |
Oct 17, 2023 | 22.72 | 23.53 | 22.72 | 23.52 | 2,683,717 | +0.64(+2.79%) |
Oct 16, 2023 | 22.65 | 23.04 | 22.52 | 22.89 | 2,097,878 | +0.50(+2.23%) |
Oct 13, 2023 | 22.98 | 22.98 | 22.31 | 22.39 | 1,696,382 | -0.39(-1.72%) |
Oct 12, 2023 | 23.52 | 23.54 | 22.48 | 22.78 | 1,557,613 | -0.61(-2.60%) |
Oct 11, 2023 | 23.35 | 23.42 | 23.01 | 23.39 | 1,259,857 | +0.13(+0.55%) |
Oct 10, 2023 | 23.16 | 23.52 | 23.08 | 23.26 | 1,477,514 | +0.35(+1.54%) |
Oct 09, 2023 | 22.77 | 23.04 | 22.52 | 22.91 | 1,543,503 | -0.05(-0.21%) |
Oct 06, 2023 | 22.61 | 23.14 | 22.28 | 22.96 | 2,766,667 | +0.25(+1.08%) |
Oct 05, 2023 | 23.14 | 23.37 | 22.61 | 22.71 | 1,889,629 | -0.54(-2.32%) |
Oct 04, 2023 | 23.47 | 23.48 | 23.02 | 23.25 | 1,617,548 | -0.03(-0.13%) |
Oct 03, 2023 | 23.12 | 23.55 | 23.08 | 23.28 | 1,672,489 | -0.17(-0.71%) |
Oct 02, 2023 | 23.85 | 24.01 | 23.14 | 23.45 | 3,093,961 | -0.49(-2.05%) |
Sep 29, 2023 | 24.02 | 24.26 | 23.84 | 23.94 | 2,818,184 | +0.20(+0.83%) |
Sep 28, 2023 | 23.05 | 23.86 | 23.05 | 23.74 | 4,992,630 | +0.50(+2.15%) |
Sep 27, 2023 | 23.49 | 23.61 | 23.22 | 23.24 | 1,806,227 | -0.07(-0.29%) |
Sep 26, 2023 | 23.54 | 23.82 | 23.24 | 23.31 | 1,781,508 | -0.47(-1.98%) |
Sep 25, 2023 | 23.69 | 23.88 | 23.71 | 23.78 | 1,199,188 | +0.04(+0.17%) |
Sep 22, 2023 | 24.17 | 24.29 | 23.58 | 23.74 | 1,189,751 | -0.33(-1.39%) |
Sep 21, 2023 | 24.05 | 24.29 | 23.92 | 24.07 | 1,314,579 | -0.35(-1.45%) |
Sep 20, 2023 | 24.85 | 25.06 | 24.43 | 24.43 | 1,415,384 | -0.15(-0.60%) |
Sep 19, 2023 | 24.78 | 24.85 | 24.23 | 24.57 | 1,620,371 | -0.23(-0.91%) |
Sep 18, 2023 | 25.19 | 25.54 | 24.76 | 24.80 | 2,452,094 | -0.38(-1.52%) |
Sep 15, 2023 | 25.19 | 25.40 | 25.02 | 25.18 | 5,637,518 | -0.06(-0.23%) |
Sep 14, 2023 | 24.76 | 25.25 | 24.75 | 25.24 | 2,058,433 | +0.78(+3.20%) |
Sep 13, 2023 | 24.75 | 24.88 | 24.12 | 24.46 | 2,442,067 | -0.28(-1.14%) |
Sep 12, 2023 | 24.81 | 25.04 | 24.64 | 24.74 | 1,935,469 | -0.07(-0.27%) |
Sep 11, 2023 | 25.16 | 25.32 | 24.69 | 24.81 | 2,783,131 | -0.14(-0.55%) |
Sep 08, 2023 | 25.33 | 25.48 | 24.83 | 24.94 | 2,209,425 | -0.29(-1.16%) |
Sep 07, 2023 | 25.80 | 25.96 | 25.11 | 25.24 | 4,130,179 | -0.74(-2.84%) |
Sep 06, 2023 | 26.44 | 26.54 | 25.88 | 25.97 | 4,221,315 | -0.46(-1.73%) |
Sep 05, 2023 | 27.19 | 27.19 | 26.37 | 26.43 | 1,479,732 | -0.88(-3.24%) |
Sep 01, 2023 | 27.26 | 27.56 | 27.18 | 27.32 | 1,700,731 | +0.23(+0.86%) |
Aug 31, 2023 | 27.00 | 27.24 | 26.91 | 27.08 | 1,696,860 | +0.15(+0.54%) |
Aug 30, 2023 | 26.83 | 27.15 | 26.81 | 26.94 | 1,239,040 | +0.08(+0.29%) |
Aug 29, 2023 | 26.89 | 27.10 | 26.73 | 26.86 | 1,164,508 | +0.10(+0.36%) |
Aug 28, 2023 | 26.43 | 26.77 | 26.43 | 26.76 | 1,051,552 | +0.39(+1.47%) |
Aug 25, 2023 | 26.31 | 26.52 | 26.02 | 26.37 | 1,101,905 | +0.26(+1.00%) |
Aug 24, 2023 | 26.08 | 26.43 | 26.00 | 26.11 | 2,032,021 | -0.05(-0.19%) |
Aug 23, 2023 | 26.16 | 26.20 | 25.76 | 26.16 | 1,761,889 | -0.04(-0.15%) |
Aug 22, 2023 | 26.38 | 26.52 | 26.14 | 26.20 | 864,947 | -0.11(-0.41%) |
Aug 21, 2023 | 26.44 | 26.52 | 26.16 | 26.31 | 1,530,613 | +0.05(+0.19%) |
Aug 18, 2023 | 26.29 | 26.55 | 26.16 | 26.26 | 1,627,691 | -0.23(-0.88%) |
Aug 17, 2023 | 26.82 | 27.23 | 26.38 | 26.49 | 1,843,367 | -0.09(-0.33%) |
Aug 16, 2023 | 26.21 | 26.94 | 26.00 | 26.58 | 2,078,308 | +0.35(+1.33%) |
Aug 15, 2023 | 26.60 | 26.61 | 26.21 | 26.23 | 1,533,158 | -0.75(-2.77%) |
Aug 14, 2023 | 27.06 | 27.14 | 26.80 | 26.98 | 1,682,615 | -0.26(-0.96%) |
Aug 11, 2023 | 27.63 | 27.69 | 27.20 | 27.24 | 1,337,399 | -0.44(-1.58%) |
Aug 10, 2023 | 28.09 | 28.14 | 27.40 | 27.68 | 1,917,377 | -0.22(-0.80%) |
Aug 09, 2023 | 27.43 | 28.13 | 27.09 | 27.90 | 2,223,779 | +0.52(+1.88%) |
Aug 08, 2023 | 27.12 | 27.48 | 26.91 | 27.38 | 1,746,247 | -0.26(-0.95%) |
Aug 07, 2023 | 27.94 | 28.05 | 27.58 | 27.65 | 1,250,570 | -0.19(-0.70%) |
Aug 04, 2023 | 27.98 | 28.53 | 27.83 | 27.84 | 1,937,679 | +0.01(+0.03%) |
Aug 03, 2023 | 27.11 | 28.32 | 26.88 | 27.83 | 2,068,874 | +0.47(+1.70%) |
Aug 02, 2023 | 27.62 | 28.49 | 27.23 | 27.36 | 2,539,091 | -0.63(-2.26%) |
Aug 01, 2023 | 27.45 | 29.01 | 27.30 | 28.00 | 4,824,061 | -0.93(-3.22%) |
Jul 31, 2023 | 28.90 | 29.05 | 28.69 | 28.93 | 1,690,605 | +0.03(+0.10%) |
Jul 28, 2023 | 28.64 | 28.97 | 28.63 | 28.90 | 1,559,145 | +0.58(+2.06%) |
Jul 27, 2023 | 28.58 | 28.73 | 28.29 | 28.32 | 1,631,063 | -0.20(-0.72%) |
Jul 26, 2023 | 28.32 | 28.61 | 28.21 | 28.52 | 1,079,827 | +0.06(+0.20%) |
Jul 25, 2023 | 27.68 | 28.75 | 27.49 | 28.46 | 2,427,371 | +0.86(+3.10%) |
Jul 24, 2023 | 27.70 | 27.99 | 27.41 | 27.61 | 1,539,574 | -0.05(-0.18%) |
Jul 21, 2023 | 27.37 | 27.71 | 26.97 | 27.66 | 1,379,059 | +0.41(+1.50%) |
Jul 20, 2023 | 27.51 | 27.51 | 27.07 | 27.25 | 734,697 | -0.12(-0.43%) |
Jul 19, 2023 | 27.23 | 27.44 | 27.09 | 27.36 | 963,129 | +0.18(+0.68%) |
Jul 18, 2023 | 26.77 | 27.26 | 26.77 | 27.18 | 1,138,785 | +0.42(+1.56%) |
Jul 17, 2023 | 27.12 | 27.12 | 26.45 | 26.76 | 1,530,935 | -0.41(-1.50%) |
Jul 14, 2023 | 27.54 | 27.54 | 26.77 | 27.17 | 1,627,940 | -0.44(-1.58%) |
Jul 13, 2023 | 27.93 | 27.98 | 27.43 | 27.61 | 1,853,796 | -0.24(-0.87%) |
Jul 12, 2023 | 27.43 | 27.96 | 27.43 | 27.85 | 2,628,875 | +0.88(+3.28%) |
Jul 11, 2023 | 26.62 | 27.08 | 26.62 | 26.97 | 1,583,794 | +0.52(+1.95%) |
Jul 10, 2023 | 26.95 | 27.21 | 26.39 | 26.45 | 1,810,916 | -0.51(-1.87%) |
Jul 07, 2023 | 25.79 | 27.17 | 25.79 | 26.96 | 4,040,879 | +1.14(+4.40%) |
Jul 06, 2023 | 25.68 | 25.85 | 25.31 | 25.82 | 1,653,630 | -0.10(-0.38%) |
Jul 05, 2023 | 26.48 | 26.60 | 25.80 | 25.92 | 1,954,896 | -0.88(-3.30%) |
Jul 03, 2023 | 26.28 | 26.93 | 26.25 | 26.80 | 1,096,344 | +0.54(+2.07%) |
Jun 30, 2023 | 26.54 | 26.60 | 26.22 | 26.26 | 2,187,783 | -0.08(-0.30%) |
Jun 29, 2023 | 25.61 | 26.48 | 25.54 | 26.33 | 2,831,716 | +0.63(+2.46%) |
Jun 28, 2023 | 25.21 | 25.75 | 25.04 | 25.70 | 2,316,272 | +0.43(+1.69%) |
Jun 27, 2023 | 24.87 | 25.42 | 24.80 | 25.27 | 1,571,206 | +0.27(+1.09%) |
Jun 26, 2023 | 24.81 | 25.16 | 24.56 | 25.00 | 1,895,431 | +0.32(+1.30%) |
Jun 23, 2023 | 24.02 | 24.71 | 23.96 | 24.68 | 4,180,687 | +0.35(+1.44%) |
Jun 22, 2023 | 23.95 | 24.35 | 23.82 | 24.33 | 1,418,975 | +0.00(+0.00%) |
Jun 21, 2023 | 24.11 | 24.60 | 23.95 | 24.33 | 2,220,413 | -0.07(-0.28%) |
Jun 20, 2023 | 24.37 | 24.73 | 24.27 | 24.40 | 2,657,209 | -0.32(-1.30%) |
Jun 16, 2023 | 24.91 | 25.00 | 24.50 | 24.72 | 2,979,354 | -0.08(-0.31%) |