Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.94 | 29.27 | 28.45 | 29.14 | 7,377,788 | -0.08(-0.27%) |
Apr 29, 2024 | 28.96 | 29.26 | 28.95 | 29.22 | 3,688,637 | +0.37(+1.28%) |
Apr 26, 2024 | 29.33 | 29.35 | 28.84 | 28.85 | 3,335,553 | -0.49(-1.67%) |
Apr 25, 2024 | 29.07 | 29.43 | 28.86 | 29.34 | 5,618,738 | +0.27(+0.93%) |
Apr 24, 2024 | 28.51 | 29.18 | 28.35 | 29.07 | 4,112,651 | +0.34(+1.18%) |
Apr 23, 2024 | 28.70 | 28.98 | 28.65 | 28.73 | 2,588,048 | -0.05(-0.17%) |
Apr 22, 2024 | 28.53 | 28.95 | 28.38 | 28.78 | 2,982,953 | +0.25(+0.88%) |
Apr 19, 2024 | 28.08 | 28.53 | 27.99 | 28.53 | 3,338,124 | +0.58(+2.08%) |
Apr 18, 2024 | 27.85 | 29.25 | 27.66 | 27.95 | 2,506,248 | +0.25(+0.90%) |
Apr 17, 2024 | 27.43 | 27.78 | 27.33 | 27.70 | 4,490,491 | +0.48(+1.76%) |
Apr 16, 2024 | 27.31 | 27.37 | 26.90 | 27.22 | 9,553,097 | -0.18(-0.66%) |
Apr 15, 2024 | 27.59 | 27.75 | 27.24 | 27.40 | 3,613,197 | -0.06(-0.22%) |
Apr 12, 2024 | 27.62 | 27.77 | 27.30 | 27.46 | 3,683,231 | -0.12(-0.44%) |
Apr 11, 2024 | 27.53 | 27.77 | 27.22 | 27.58 | 5,612,095 | +0.21(+0.77%) |
Apr 10, 2024 | 27.73 | 27.84 | 27.32 | 27.37 | 4,836,256 | -0.91(-3.22%) |
Apr 09, 2024 | 28.31 | 28.46 | 28.18 | 28.28 | 4,468,000 | +0.06(+0.21%) |
Apr 08, 2024 | 28.11 | 28.31 | 27.98 | 28.22 | 5,155,462 | +0.17(+0.61%) |
Apr 05, 2024 | 27.94 | 28.10 | 27.73 | 28.05 | 5,376,736 | -0.05(-0.18%) |
Apr 04, 2024 | 28.37 | 28.40 | 27.90 | 28.10 | 3,393,800 | -0.05(-0.18%) |
Apr 03, 2024 | 28.50 | 28.50 | 28.11 | 28.15 | 3,163,636 | -0.29(-1.02%) |
Apr 02, 2024 | 28.44 | 28.78 | 28.41 | 28.44 | 5,008,898 | +0.02(+0.07%) |
Apr 01, 2024 | 28.48 | 28.54 | 28.09 | 28.42 | 4,929,338 | -0.07(-0.25%) |
Mar 28, 2024 | 28.29 | 28.54 | 28.23 | 28.49 | 4,440,139 | +0.20(+0.71%) |
Mar 27, 2024 | 27.45 | 28.30 | 27.42 | 28.29 | 5,656,101 | +1.06(+3.89%) |
Mar 26, 2024 | 27.59 | 27.61 | 27.16 | 27.23 | 5,757,647 | -0.37(-1.34%) |
Mar 25, 2024 | 27.93 | 27.94 | 27.52 | 27.60 | 4,731,130 | -0.23(-0.83%) |
Mar 22, 2024 | 28.19 | 28.19 | 27.80 | 27.83 | 4,073,452 | -0.16(-0.57%) |
Mar 21, 2024 | 28.13 | 28.29 | 27.98 | 27.99 | 4,346,910 | -0.11(-0.39%) |
Mar 20, 2024 | 28.08 | 28.29 | 27.94 | 28.10 | 4,476,612 | -0.08(-0.28%) |
Mar 19, 2024 | 28.06 | 28.29 | 27.97 | 28.18 | 4,344,240 | +0.24(+0.86%) |
Mar 18, 2024 | 27.84 | 28.15 | 27.77 | 27.94 | 3,485,344 | +0.07(+0.25%) |
Mar 15, 2024 | 27.69 | 28.12 | 27.65 | 27.87 | 9,392,720 | -0.02(-0.07%) |
Mar 14, 2024 | 27.86 | 28.14 | 27.62 | 27.89 | 6,003,470 | -0.11(-0.39%) |
Mar 13, 2024 | 28.25 | 28.50 | 27.99 | 28.00 | 4,172,213 | -0.13(-0.46%) |
Mar 12, 2024 | 28.37 | 28.55 | 28.10 | 28.13 | 3,514,874 | -0.39(-1.37%) |
Mar 11, 2024 | 28.31 | 28.71 | 28.31 | 28.52 | 4,272,875 | +0.19(+0.67%) |
Mar 08, 2024 | 28.36 | 28.48 | 28.09 | 28.33 | 3,468,047 | +0.02(+0.07%) |
Mar 07, 2024 | 28.56 | 28.61 | 28.24 | 28.31 | 2,919,377 | +0.01(+0.04%) |
Mar 06, 2024 | 28.10 | 28.40 | 28.03 | 28.30 | 3,912,234 | +0.41(+1.47%) |
Mar 05, 2024 | 28.04 | 28.55 | 27.72 | 27.89 | 5,967,284 | -0.05(-0.18%) |
Mar 04, 2024 | 27.27 | 27.95 | 27.24 | 27.94 | 3,127,341 | +0.50(+1.82%) |
Mar 01, 2024 | 27.46 | 27.50 | 27.05 | 27.44 | 3,062,075 | -0.06(-0.22%) |
Feb 29, 2024 | 27.62 | 27.75 | 27.48 | 27.50 | 3,380,129 | +0.02(+0.07%) |
Feb 28, 2024 | 27.59 | 27.73 | 27.44 | 27.48 | 3,332,871 | -0.17(-0.61%) |
Feb 27, 2024 | 27.40 | 27.66 | 27.25 | 27.65 | 3,803,867 | +0.35(+1.28%) |
Feb 26, 2024 | 27.73 | 27.82 | 27.27 | 27.30 | 3,435,863 | -0.61(-2.19%) |
Feb 23, 2024 | 28.00 | 28.15 | 27.84 | 27.91 | 4,154,916 | +0.04(+0.14%) |
Feb 22, 2024 | 28.08 | 28.09 | 27.73 | 27.87 | 3,901,338 | -0.41(-1.45%) |
Feb 21, 2024 | 27.99 | 28.28 | 27.77 | 28.28 | 5,721,676 | +0.49(+1.76%) |
Feb 20, 2024 | 27.89 | 28.20 | 27.57 | 27.79 | 5,225,755 | -0.09(-0.32%) |
Feb 16, 2024 | 27.79 | 28.00 | 27.59 | 27.88 | 3,518,631 | +0.01(+0.04%) |
Feb 15, 2024 | 27.48 | 27.89 | 27.45 | 27.87 | 4,007,450 | +0.52(+1.90%) |
Feb 14, 2024 | 27.29 | 27.40 | 27.14 | 27.35 | 3,375,566 | +0.11(+0.40%) |
Feb 13, 2024 | 27.48 | 27.57 | 26.75 | 27.24 | 3,990,202 | -0.31(-1.12%) |
Feb 12, 2024 | 27.37 | 27.62 | 27.23 | 27.55 | 2,913,555 | +0.22(+0.80%) |
Feb 09, 2024 | 27.11 | 27.40 | 27.09 | 27.33 | 2,614,169 | +0.10(+0.36%) |
Feb 08, 2024 | 27.22 | 27.30 | 26.98 | 27.23 | 2,760,470 | -0.14(-0.51%) |
Feb 07, 2024 | 27.57 | 27.57 | 27.25 | 27.37 | 2,647,478 | -0.04(-0.14%) |
Feb 06, 2024 | 27.26 | 27.55 | 27.20 | 27.41 | 3,349,742 | +0.08(+0.29%) |
Feb 05, 2024 | 27.48 | 27.68 | 27.24 | 27.33 | 3,744,033 | -0.42(-1.50%) |
Feb 02, 2024 | 27.89 | 28.00 | 27.45 | 27.75 | 3,020,146 | -0.43(-1.51%) |
Feb 01, 2024 | 27.63 | 28.17 | 27.48 | 28.17 | 3,516,759 | +0.44(+1.57%) |
Jan 31, 2024 | 27.99 | 28.07 | 27.50 | 27.74 | 3,984,756 | -0.03(-0.11%) |
Jan 30, 2024 | 27.57 | 27.85 | 27.42 | 27.77 | 5,347,212 | +0.06(+0.21%) |
Jan 29, 2024 | 27.35 | 27.72 | 27.23 | 27.71 | 3,637,740 | +0.34(+1.23%) |
Jan 26, 2024 | 27.42 | 27.52 | 27.18 | 27.37 | 3,474,039 | +0.05(+0.18%) |
Jan 25, 2024 | 27.25 | 27.43 | 26.97 | 27.32 | 5,081,255 | +0.38(+1.40%) |
Jan 24, 2024 | 27.51 | 27.54 | 26.89 | 26.94 | 4,633,632 | -0.36(-1.31%) |
Jan 23, 2024 | 27.18 | 27.31 | 26.92 | 27.30 | 11,234,136 | +0.03(+0.11%) |
Jan 22, 2024 | 27.57 | 27.71 | 27.23 | 27.27 | 4,785,392 | -0.30(-1.08%) |
Jan 19, 2024 | 27.70 | 27.70 | 27.31 | 27.57 | 4,743,781 | +0.00(+0.00%) |
Jan 18, 2024 | 27.70 | 27.74 | 27.35 | 27.57 | 4,249,808 | -0.28(-1.00%) |
Jan 17, 2024 | 28.10 | 28.43 | 27.64 | 27.85 | 2,982,755 | -0.48(-1.68%) |
Jan 16, 2024 | 28.20 | 28.43 | 28.09 | 28.32 | 4,367,797 | -0.04(-0.14%) |
Jan 12, 2024 | 28.36 | 28.44 | 28.11 | 28.36 | 3,173,198 | +0.22(+0.78%) |
Jan 11, 2024 | 28.92 | 28.93 | 28.06 | 28.14 | 5,927,821 | -0.89(-3.08%) |
Jan 10, 2024 | 29.01 | 29.24 | 28.94 | 29.04 | 4,167,961 | +0.02(+0.07%) |
Jan 09, 2024 | 29.03 | 29.20 | 28.90 | 29.02 | 2,621,473 | -0.18(-0.61%) |
Jan 08, 2024 | 28.98 | 29.21 | 28.91 | 29.20 | 3,586,564 | +0.17(+0.58%) |
Jan 05, 2024 | 28.82 | 29.12 | 28.71 | 29.03 | 3,148,493 | +0.16(+0.55%) |
Jan 04, 2024 | 29.04 | 29.23 | 28.86 | 28.87 | 3,682,191 | -0.05(-0.17%) |
Jan 03, 2024 | 28.81 | 28.97 | 28.67 | 28.92 | 3,624,594 | +0.12(+0.41%) |
Jan 02, 2024 | 28.31 | 28.85 | 28.19 | 28.80 | 4,046,921 | +0.44(+1.54%) |
Dec 29, 2023 | 28.25 | 28.37 | 28.14 | 28.36 | 2,851,468 | +0.01(+0.04%) |
Dec 28, 2023 | 28.14 | 28.40 | 28.13 | 28.35 | 1,876,969 | +0.18(+0.63%) |
Dec 27, 2023 | 28.21 | 28.30 | 28.06 | 28.17 | 2,212,959 | -0.12(-0.42%) |
Dec 26, 2023 | 28.11 | 28.41 | 28.06 | 28.29 | 2,542,629 | +0.12(+0.42%) |
Dec 22, 2023 | 28.25 | 28.50 | 28.14 | 28.17 | 2,255,739 | +0.08(+0.28%) |
Dec 21, 2023 | 28.16 | 28.42 | 27.97 | 28.09 | 2,876,342 | +0.00(+0.00%) |
Dec 20, 2023 | 28.68 | 28.76 | 28.08 | 28.09 | 4,661,713 | -0.67(-2.31%) |
Dec 19, 2023 | 28.69 | 28.79 | 28.55 | 28.76 | 2,360,004 | +0.16(+0.56%) |
Dec 18, 2023 | 28.77 | 28.91 | 28.51 | 28.60 | 3,495,715 | -0.05(-0.17%) |
Dec 15, 2023 | 28.99 | 29.24 | 28.40 | 28.65 | 9,096,712 | -0.83(-2.83%) |
Dec 14, 2023 | 30.33 | 30.33 | 29.42 | 29.48 | 6,330,423 | -0.50(-1.66%) |
Dec 13, 2023 | 28.81 | 30.01 | 28.65 | 29.98 | 6,265,227 | +1.18(+4.10%) |
Dec 12, 2023 | 28.92 | 28.94 | 28.59 | 28.80 | 3,313,053 | -0.04(-0.14%) |
Dec 11, 2023 | 28.41 | 28.85 | 28.41 | 28.84 | 4,108,832 | +0.28(+0.97%) |
Dec 08, 2023 | 28.59 | 28.69 | 28.29 | 28.56 | 5,635,433 | +0.01(+0.03%) |
Dec 07, 2023 | 28.61 | 28.93 | 28.38 | 28.55 | 5,445,211 | -0.02(-0.07%) |
Dec 06, 2023 | 28.50 | 28.62 | 28.24 | 28.57 | 4,904,078 | +0.22(+0.77%) |
Dec 05, 2023 | 28.62 | 28.65 | 28.20 | 28.35 | 3,977,882 | -0.29(-1.01%) |
Dec 04, 2023 | 28.38 | 28.87 | 28.31 | 28.64 | 6,577,553 | +0.06(+0.21%) |
Dec 01, 2023 | 28.11 | 28.60 | 28.00 | 28.58 | 5,789,399 | +0.52(+1.84%) |
Nov 30, 2023 | 27.83 | 28.15 | 27.63 | 28.06 | 5,885,819 | +0.38(+1.36%) |
Nov 29, 2023 | 27.98 | 28.07 | 27.63 | 27.69 | 3,193,384 | -0.26(-0.92%) |
Nov 28, 2023 | 27.80 | 28.18 | 27.67 | 27.94 | 2,863,632 | +0.20(+0.72%) |
Nov 27, 2023 | 27.72 | 27.87 | 27.47 | 27.75 | 4,205,515 | +0.02(+0.07%) |
Nov 24, 2023 | 27.65 | 27.73 | 27.48 | 27.73 | 1,270,100 | +0.14(+0.50%) |
Nov 22, 2023 | 27.35 | 27.63 | 27.18 | 27.59 | 3,069,902 | +0.29(+1.05%) |
Nov 21, 2023 | 27.38 | 27.50 | 27.18 | 27.30 | 2,332,693 | -0.09(-0.33%) |
Nov 20, 2023 | 27.49 | 27.54 | 27.16 | 27.39 | 3,023,243 | -0.21(-0.76%) |
Nov 17, 2023 | 27.67 | 27.67 | 27.38 | 27.60 | 3,197,433 | +0.14(+0.51%) |
Nov 16, 2023 | 27.49 | 27.73 | 27.42 | 27.46 | 6,371,819 | +0.23(+0.84%) |
Nov 15, 2023 | 27.24 | 27.68 | 27.18 | 27.23 | 3,799,121 | -0.04(-0.15%) |
Nov 14, 2023 | 26.93 | 27.28 | 26.87 | 27.27 | 4,913,878 | +0.93(+3.52%) |
Nov 13, 2023 | 26.73 | 26.79 | 26.26 | 26.34 | 4,039,332 | -0.38(-1.44%) |
Nov 10, 2023 | 26.57 | 26.77 | 26.49 | 26.73 | 5,305,157 | +0.35(+1.35%) |
Nov 09, 2023 | 26.57 | 26.80 | 26.32 | 26.37 | 5,073,856 | -0.10(-0.37%) |
Nov 08, 2023 | 26.64 | 26.69 | 26.16 | 26.47 | 8,191,026 | -0.33(-1.21%) |
Nov 07, 2023 | 26.89 | 26.91 | 26.52 | 26.80 | 6,232,742 | -0.05(-0.18%) |
Nov 06, 2023 | 26.99 | 27.09 | 26.80 | 26.85 | 6,135,908 | -0.15(-0.55%) |
Nov 03, 2023 | 27.47 | 27.60 | 26.98 | 26.99 | 7,178,169 | -0.10(-0.36%) |
Nov 02, 2023 | 26.93 | 27.46 | 26.90 | 27.09 | 6,775,136 | +0.17(+0.62%) |
Nov 01, 2023 | 26.53 | 27.05 | 26.32 | 26.92 | 4,383,791 | +0.43(+1.64%) |
Oct 31, 2023 | 26.65 | 26.70 | 26.23 | 26.49 | 5,042,225 | -0.01(-0.04%) |
Oct 30, 2023 | 26.41 | 26.71 | 26.31 | 26.50 | 4,176,748 | +0.20(+0.75%) |
Oct 27, 2023 | 27.04 | 27.11 | 26.26 | 26.30 | 5,362,626 | -0.90(-3.30%) |
Oct 26, 2023 | 27.42 | 27.65 | 26.75 | 27.20 | 7,210,733 | +0.14(+0.51%) |
Oct 25, 2023 | 26.87 | 27.13 | 26.82 | 27.06 | 4,787,037 | +0.14(+0.51%) |
Oct 24, 2023 | 26.70 | 26.96 | 26.61 | 26.92 | 5,054,362 | +0.51(+1.94%) |
Oct 23, 2023 | 26.43 | 26.82 | 26.31 | 26.41 | 4,152,749 | -0.33(-1.25%) |
Oct 20, 2023 | 27.11 | 27.37 | 26.75 | 26.75 | 5,318,405 | -0.33(-1.20%) |
Oct 19, 2023 | 27.16 | 27.48 | 27.06 | 27.07 | 6,481,193 | -0.21(-0.76%) |
Oct 18, 2023 | 27.52 | 27.65 | 27.11 | 27.28 | 5,534,035 | -0.26(-0.93%) |
Oct 17, 2023 | 27.20 | 27.60 | 27.18 | 27.54 | 6,831,298 | +0.16(+0.58%) |
Oct 16, 2023 | 27.20 | 27.42 | 26.89 | 27.38 | 6,022,778 | +0.21(+0.76%) |
Oct 13, 2023 | 27.36 | 27.48 | 26.98 | 27.17 | 6,039,285 | +0.04(+0.15%) |
Oct 12, 2023 | 27.24 | 27.36 | 26.86 | 27.13 | 5,122,115 | -0.22(-0.79%) |
Oct 11, 2023 | 27.15 | 27.37 | 26.93 | 27.35 | 3,459,661 | +0.28(+1.02%) |
Oct 10, 2023 | 26.84 | 27.11 | 26.72 | 27.07 | 3,302,842 | +0.18(+0.66%) |
Oct 09, 2023 | 26.48 | 26.91 | 26.47 | 26.90 | 3,629,183 | +0.41(+1.56%) |
Oct 06, 2023 | 25.88 | 26.52 | 25.43 | 26.48 | 5,153,903 | +0.25(+0.94%) |
Oct 05, 2023 | 26.14 | 26.43 | 26.01 | 26.23 | 4,435,467 | +0.08(+0.30%) |
Oct 04, 2023 | 26.06 | 26.18 | 25.56 | 26.16 | 4,014,585 | +0.19(+0.72%) |
Oct 03, 2023 | 25.21 | 26.05 | 25.05 | 25.97 | 7,065,275 | +0.59(+2.33%) |
Oct 02, 2023 | 26.26 | 26.32 | 25.12 | 25.38 | 7,278,013 | -1.08(-4.10%) |
Sep 29, 2023 | 26.53 | 26.77 | 26.31 | 26.46 | 4,276,120 | +0.15(+0.56%) |
Sep 28, 2023 | 26.90 | 26.90 | 26.22 | 26.31 | 4,914,431 | -0.44(-1.66%) |
Sep 27, 2023 | 26.91 | 27.04 | 26.66 | 26.76 | 5,359,907 | -0.14(-0.51%) |
Sep 26, 2023 | 27.82 | 27.82 | 26.87 | 26.90 | 3,735,918 | -0.99(-3.53%) |
Sep 25, 2023 | 27.74 | 27.92 | 27.77 | 27.88 | 2,567,973 | -0.01(-0.04%) |
Sep 22, 2023 | 27.89 | 28.14 | 27.83 | 27.89 | 2,830,956 | -0.09(-0.32%) |
Sep 21, 2023 | 28.38 | 28.38 | 27.97 | 27.98 | 4,990,294 | -0.42(-1.49%) |
Sep 20, 2023 | 28.68 | 28.83 | 28.39 | 28.40 | 3,715,876 | -0.16(-0.55%) |
Sep 19, 2023 | 28.72 | 28.87 | 28.54 | 28.56 | 4,908,958 | -0.17(-0.58%) |
Sep 18, 2023 | 28.63 | 28.73 | 28.34 | 28.73 | 5,809,553 | +0.07(+0.24%) |
Sep 15, 2023 | 28.50 | 28.85 | 28.43 | 28.66 | 8,580,622 | +0.10(+0.35%) |
Sep 14, 2023 | 28.39 | 28.57 | 28.27 | 28.56 | 5,386,029 | +0.34(+1.19%) |
Sep 13, 2023 | 27.94 | 28.37 | 27.92 | 28.23 | 4,755,335 | +0.34(+1.20%) |
Sep 12, 2023 | 27.92 | 27.97 | 27.69 | 27.89 | 3,603,432 | -0.01(-0.04%) |
Sep 11, 2023 | 27.80 | 28.06 | 27.75 | 27.90 | 4,846,162 | +0.02(+0.07%) |
Sep 08, 2023 | 27.62 | 27.97 | 27.55 | 27.88 | 4,090,129 | +0.34(+1.22%) |
Sep 07, 2023 | 27.18 | 27.62 | 27.12 | 27.55 | 4,144,605 | +0.58(+2.16%) |
Sep 06, 2023 | 26.99 | 27.15 | 26.89 | 26.96 | 3,417,398 | +0.03(+0.11%) |
Sep 05, 2023 | 27.20 | 27.27 | 26.76 | 26.93 | 3,826,578 | -0.32(-1.16%) |
Sep 01, 2023 | 27.63 | 27.67 | 27.00 | 27.25 | 3,841,038 | -0.24(-0.86%) |
Aug 31, 2023 | 27.66 | 27.71 | 27.45 | 27.49 | 4,514,948 | -0.03(-0.11%) |
Aug 30, 2023 | 27.72 | 27.79 | 27.46 | 27.52 | 2,847,233 | -0.21(-0.75%) |
Aug 29, 2023 | 27.88 | 27.93 | 27.64 | 27.72 | 3,050,858 | -0.09(-0.32%) |
Aug 28, 2023 | 27.87 | 28.05 | 27.76 | 27.81 | 1,602,984 | +0.00(+0.00%) |
Aug 25, 2023 | 27.59 | 27.96 | 27.55 | 27.81 | 2,844,230 | +0.36(+1.33%) |
Aug 24, 2023 | 27.69 | 28.11 | 27.44 | 27.45 | 3,396,405 | -0.31(-1.10%) |
Aug 23, 2023 | 27.85 | 27.97 | 27.58 | 27.75 | 3,612,111 | -0.10(-0.35%) |
Aug 22, 2023 | 27.90 | 27.98 | 27.68 | 27.85 | 2,178,300 | -0.02(-0.07%) |
Aug 21, 2023 | 27.69 | 27.93 | 27.54 | 27.87 | 3,722,971 | +0.09(+0.32%) |
Aug 18, 2023 | 27.56 | 27.87 | 27.56 | 27.78 | 3,660,388 | +0.19(+0.68%) |
Aug 17, 2023 | 27.72 | 27.94 | 27.58 | 27.59 | 4,112,164 | -0.11(-0.39%) |
Aug 16, 2023 | 27.72 | 27.91 | 27.67 | 27.70 | 3,472,912 | +0.05(+0.18%) |
Aug 15, 2023 | 28.00 | 28.04 | 27.58 | 27.65 | 3,688,202 | -0.51(-1.81%) |
Aug 14, 2023 | 28.30 | 28.38 | 27.95 | 28.16 | 3,393,518 | -0.18(-0.62%) |
Aug 11, 2023 | 28.10 | 28.36 | 28.03 | 28.34 | 2,250,445 | +0.20(+0.70%) |
Aug 10, 2023 | 28.46 | 28.59 | 28.06 | 28.14 | 2,357,917 | -0.23(-0.83%) |
Aug 09, 2023 | 28.26 | 28.62 | 28.23 | 28.38 | 3,216,149 | +0.07(+0.24%) |
Aug 08, 2023 | 28.39 | 28.45 | 28.14 | 28.31 | 5,505,360 | -0.08(-0.28%) |
Aug 07, 2023 | 28.48 | 28.63 | 28.36 | 28.39 | 4,063,364 | -0.03(-0.10%) |
Aug 04, 2023 | 28.86 | 28.91 | 28.19 | 28.42 | 4,351,080 | -0.31(-1.09%) |
Aug 03, 2023 | 28.97 | 28.99 | 28.58 | 28.73 | 4,835,456 | -0.38(-1.31%) |
Aug 02, 2023 | 28.78 | 29.17 | 28.65 | 29.11 | 9,508,523 | +0.24(+0.85%) |
Aug 01, 2023 | 29.09 | 29.28 | 28.86 | 28.87 | 12,802,614 | -0.59(-1.99%) |
Jul 31, 2023 | 29.59 | 29.75 | 29.37 | 29.46 | 2,914,599 | -0.01(-0.03%) |
Jul 28, 2023 | 29.80 | 29.87 | 29.26 | 29.47 | 4,372,440 | -0.25(-0.86%) |
Jul 27, 2023 | 30.59 | 30.71 | 29.51 | 29.72 | 4,826,466 | -0.82(-2.69%) |
Jul 26, 2023 | 30.43 | 30.77 | 30.33 | 30.54 | 2,837,624 | +0.10(+0.32%) |
Jul 25, 2023 | 30.20 | 30.50 | 30.08 | 30.44 | 3,263,968 | +0.23(+0.74%) |
Jul 24, 2023 | 30.27 | 30.34 | 30.03 | 30.22 | 2,393,792 | -0.04(-0.13%) |
Jul 21, 2023 | 29.85 | 30.28 | 29.71 | 30.26 | 4,241,744 | +0.53(+1.78%) |
Jul 20, 2023 | 29.25 | 29.76 | 29.03 | 29.73 | 2,538,662 | +0.54(+1.84%) |
Jul 19, 2023 | 28.90 | 29.26 | 28.86 | 29.19 | 3,898,762 | +0.37(+1.29%) |
Jul 18, 2023 | 29.04 | 29.39 | 28.66 | 28.82 | 7,439,894 | -0.23(-0.81%) |
Jul 17, 2023 | 29.45 | 29.45 | 29.01 | 29.05 | 4,312,257 | -0.43(-1.46%) |
Jul 14, 2023 | 29.81 | 29.83 | 29.44 | 29.48 | 3,039,458 | -0.30(-1.02%) |
Jul 13, 2023 | 29.66 | 29.84 | 29.59 | 29.79 | 2,761,736 | +0.07(+0.23%) |
Jul 12, 2023 | 29.37 | 29.80 | 29.27 | 29.72 | 3,021,022 | +0.47(+1.61%) |
Jul 11, 2023 | 28.97 | 29.27 | 28.85 | 29.25 | 3,073,206 | +0.41(+1.43%) |
Jul 10, 2023 | 28.81 | 28.92 | 28.65 | 28.84 | 4,273,583 | -0.02(-0.07%) |
Jul 07, 2023 | 28.65 | 28.96 | 28.61 | 28.86 | 4,200,281 | +0.02(+0.07%) |
Jul 06, 2023 | 28.81 | 28.86 | 28.55 | 28.84 | 3,265,305 | -0.17(-0.57%) |
Jul 05, 2023 | 28.76 | 29.31 | 28.63 | 29.00 | 3,554,598 | +0.18(+0.61%) |
Jul 03, 2023 | 28.45 | 28.83 | 28.33 | 28.83 | 1,861,411 | +0.29(+1.03%) |
Jun 30, 2023 | 28.21 | 28.54 | 28.14 | 28.54 | 4,477,432 | +0.42(+1.50%) |
Jun 29, 2023 | 27.93 | 28.26 | 27.81 | 28.11 | 2,558,381 | -0.01(-0.03%) |
Jun 28, 2023 | 28.56 | 28.56 | 28.08 | 28.12 | 3,261,319 | -0.47(-1.64%) |
Jun 27, 2023 | 28.31 | 28.70 | 28.31 | 28.59 | 3,308,148 | +0.28(+1.00%) |
Jun 26, 2023 | 27.99 | 28.33 | 27.82 | 28.31 | 2,400,532 | +0.44(+1.58%) |
Jun 23, 2023 | 28.55 | 28.66 | 27.85 | 27.87 | 4,506,435 | -0.63(-2.20%) |
Jun 22, 2023 | 28.90 | 28.96 | 28.37 | 28.50 | 2,116,582 | -0.31(-1.09%) |
Jun 21, 2023 | 28.41 | 28.82 | 28.01 | 28.81 | 3,729,567 | +0.34(+1.20%) |
Jun 20, 2023 | 28.48 | 28.62 | 28.20 | 28.47 | 4,495,636 | -0.10(-0.34%) |
Jun 16, 2023 | 28.66 | 28.90 | 28.54 | 28.56 | 6,786,507 | -0.09(-0.31%) |
Jun 15, 2023 | 28.53 | 28.77 | 28.33 | 28.65 | 2,723,752 | +0.23(+0.83%) |
Jun 14, 2023 | 28.52 | 28.77 | 28.33 | 28.42 | 2,905,272 | -0.16(-0.55%) |
Jun 13, 2023 | 28.23 | 28.62 | 28.20 | 28.57 | 2,862,960 | +0.07(+0.24%) |
Jun 12, 2023 | 28.79 | 28.79 | 28.38 | 28.51 | 4,363,287 | +0.17(+0.59%) |
Jun 09, 2023 | 28.57 | 28.60 | 28.33 | 28.34 | 3,606,045 | -0.19(-0.65%) |
Jun 08, 2023 | 28.28 | 28.57 | 28.04 | 28.53 | 4,750,130 | +0.17(+0.59%) |
Jun 07, 2023 | 28.13 | 28.44 | 27.85 | 28.36 | 3,114,508 | +0.40(+1.44%) |
Jun 06, 2023 | 28.09 | 28.25 | 27.75 | 27.96 | 3,629,654 | -0.19(-0.66%) |
Jun 05, 2023 | 28.04 | 28.38 | 27.99 | 28.14 | 3,371,865 | +0.15(+0.52%) |
Jun 02, 2023 | 27.62 | 28.22 | 27.60 | 28.00 | 4,270,341 | +0.22(+0.78%) |
Jun 01, 2023 | 27.68 | 27.79 | 27.30 | 27.78 | 6,541,655 | +0.17(+0.60%) |
May 31, 2023 | 27.63 | 27.76 | 27.29 | 27.61 | 6,042,846 | +0.03(+0.11%) |
May 30, 2023 | 27.76 | 27.84 | 27.59 | 27.59 | 3,610,728 | -0.16(-0.56%) |
May 26, 2023 | 27.62 | 27.76 | 27.45 | 27.74 | 4,873,592 | +0.08(+0.28%) |
May 25, 2023 | 27.89 | 27.91 | 27.40 | 27.66 | 4,401,476 | -0.35(-1.26%) |
May 24, 2023 | 28.20 | 28.32 | 27.97 | 28.02 | 3,910,921 | -0.23(-0.83%) |
May 23, 2023 | 27.90 | 28.30 | 27.83 | 28.25 | 5,503,385 | +0.30(+1.09%) |
May 22, 2023 | 27.91 | 28.18 | 27.86 | 27.95 | 5,111,414 | -0.04(-0.14%) |
May 19, 2023 | 27.99 | 28.25 | 27.90 | 27.99 | 3,966,884 | +0.15(+0.53%) |
May 18, 2023 | 27.92 | 28.02 | 27.52 | 27.84 | 8,744,001 | -0.27(-0.97%) |
May 17, 2023 | 28.25 | 28.33 | 27.96 | 28.11 | 4,057,881 | -0.03(-0.10%) |
May 16, 2023 | 28.74 | 28.78 | 28.10 | 28.14 | 4,586,780 | -0.55(-1.93%) |
May 15, 2023 | 29.31 | 29.37 | 28.61 | 28.70 | 5,189,840 | -0.53(-1.80%) |
May 12, 2023 | 29.25 | 29.50 | 29.01 | 29.22 | 3,476,776 | +0.14(+0.47%) |
May 11, 2023 | 29.50 | 29.50 | 28.85 | 29.09 | 4,884,880 | -0.36(-1.22%) |
May 10, 2023 | 29.51 | 29.72 | 29.25 | 29.45 | 3,629,391 | +0.07(+0.23%) |
May 09, 2023 | 29.38 | 29.58 | 29.20 | 29.38 | 3,961,940 | -0.04(-0.13%) |
May 08, 2023 | 29.66 | 29.85 | 29.35 | 29.42 | 3,400,158 | -0.26(-0.88%) |
May 05, 2023 | 29.24 | 29.72 | 29.18 | 29.68 | 3,019,991 | +0.31(+1.06%) |
May 04, 2023 | 29.07 | 29.61 | 28.92 | 29.37 | 3,295,241 | +0.24(+0.83%) |
May 03, 2023 | 29.31 | 29.60 | 29.10 | 29.13 | 3,609,630 | -0.10(-0.33%) |
May 02, 2023 | 29.81 | 29.82 | 29.01 | 29.22 | 3,222,802 | -0.61(-2.05%) |