Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 29.19 | 29.26 | 29.23 | 29.18 | 5,556,099 | +0.13(+0.45%) |
Mar 27, 2024 | 29.07 | 29.25 | 28.98 | 29.05 | 4,171,324 | -0.01(-0.03%) |
Mar 26, 2024 | 29.02 | 29.08 | 28.87 | 29.06 | 4,080,254 | +0.11(+0.38%) |
Mar 25, 2024 | 28.87 | 29.08 | 28.87 | 28.95 | 4,447,007 | +0.09(+0.31%) |
Mar 22, 2024 | 28.75 | 28.89 | 28.73 | 28.86 | 3,553,286 | +0.07(+0.24%) |
Mar 21, 2024 | 28.95 | 29.09 | 28.75 | 28.79 | 5,324,533 | -0.20(-0.69%) |
Mar 20, 2024 | 28.70 | 29.05 | 28.66 | 28.99 | 3,070,642 | +0.14(+0.49%) |
Mar 19, 2024 | 28.75 | 28.93 | 28.62 | 28.85 | 3,209,138 | +0.08(+0.28%) |
Mar 18, 2024 | 28.70 | 28.89 | 28.62 | 28.77 | 3,733,215 | +0.13(+0.45%) |
Mar 15, 2024 | 28.61 | 28.88 | 28.52 | 28.64 | 6,337,860 | +0.00(+0.00%) |
Mar 14, 2024 | 28.84 | 28.96 | 28.50 | 28.64 | 3,815,344 | -0.13(-0.45%) |
Mar 13, 2024 | 28.50 | 29.05 | 28.49 | 28.77 | 6,008,324 | +0.30(+1.05%) |
Mar 12, 2024 | 28.25 | 28.50 | 28.10 | 28.47 | 4,343,925 | +0.31(+1.10%) |
Mar 11, 2024 | 27.88 | 28.20 | 27.78 | 28.16 | 3,792,484 | +0.16(+0.57%) |
Mar 08, 2024 | 28.10 | 28.22 | 27.93 | 28.00 | 3,299,631 | -0.10(-0.36%) |
Mar 07, 2024 | 28.05 | 28.26 | 28.01 | 28.10 | 3,630,403 | +0.10(+0.36%) |
Mar 06, 2024 | 27.98 | 28.18 | 27.97 | 28.00 | 4,500,713 | +0.15(+0.54%) |
Mar 05, 2024 | 27.65 | 28.05 | 27.65 | 27.85 | 8,871,294 | +0.20(+0.72%) |
Mar 04, 2024 | 27.66 | 27.76 | 27.56 | 27.65 | 2,481,336 | -0.10(-0.36%) |
Mar 01, 2024 | 27.52 | 27.79 | 27.42 | 27.75 | 3,664,588 | +0.30(+1.09%) |
Feb 29, 2024 | 27.39 | 27.53 | 27.26 | 27.45 | 3,319,779 | +0.06(+0.22%) |
Feb 28, 2024 | 27.60 | 27.70 | 27.38 | 27.39 | 2,407,415 | -0.22(-0.80%) |
Feb 27, 2024 | 27.45 | 27.63 | 27.42 | 27.61 | 2,890,449 | +0.20(+0.73%) |
Feb 26, 2024 | 27.68 | 27.73 | 27.39 | 27.41 | 3,475,033 | -0.27(-0.98%) |
Feb 23, 2024 | 27.55 | 27.81 | 27.51 | 27.68 | 3,041,537 | +0.10(+0.36%) |
Feb 22, 2024 | 27.42 | 27.68 | 27.41 | 27.58 | 4,873,581 | -0.05(-0.18%) |
Feb 21, 2024 | 27.43 | 27.73 | 27.43 | 27.63 | 6,204,986 | +0.20(+0.73%) |
Feb 20, 2024 | 27.21 | 27.51 | 27.20 | 27.43 | 5,862,466 | +0.18(+0.66%) |
Feb 16, 2024 | 26.89 | 27.33 | 26.86 | 27.25 | 5,080,875 | +0.26(+0.96%) |
Feb 15, 2024 | 26.67 | 27.20 | 26.64 | 26.99 | 7,549,994 | +0.30(+1.12%) |
Feb 14, 2024 | 26.59 | 26.75 | 26.49 | 26.69 | 5,587,945 | +0.30(+1.14%) |
Feb 13, 2024 | 26.52 | 26.59 | 26.31 | 26.39 | 3,565,461 | -0.12(-0.45%) |
Feb 12, 2024 | 26.37 | 26.60 | 26.32 | 26.51 | 4,816,380 | +0.28(+1.07%) |
Feb 09, 2024 | 26.20 | 26.35 | 26.14 | 26.23 | 4,399,460 | -0.02(-0.08%) |
Feb 08, 2024 | 26.20 | 26.32 | 26.14 | 26.25 | 5,229,255 | +0.00(+0.00%) |
Feb 07, 2024 | 26.26 | 26.32 | 26.12 | 26.25 | 4,566,512 | +0.02(+0.08%) |
Feb 06, 2024 | 26.40 | 26.40 | 26.20 | 26.23 | 5,798,731 | -0.10(-0.38%) |
Feb 05, 2024 | 26.56 | 26.60 | 26.24 | 26.33 | 7,080,946 | -0.33(-1.24%) |
Feb 02, 2024 | 26.70 | 26.80 | 26.52 | 26.66 | 5,693,020 | -0.14(-0.52%) |
Feb 01, 2024 | 26.83 | 26.99 | 26.20 | 26.80 | 10,299,870 | +0.04(+0.15%) |
Jan 31, 2024 | 27.00 | 27.09 | 26.76 | 26.76 | 5,356,110 | -0.27(-1.00%) |
Jan 30, 2024 | 26.90 | 27.06 | 26.87 | 27.03 | 6,740,755 | +0.08(+0.28%) |
Jan 29, 2024 | 26.93 | 27.00 | 26.65 | 26.95 | 6,830,655 | +0.06(+0.22%) |
Jan 26, 2024 | 26.78 | 26.92 | 26.72 | 26.90 | 5,661,630 | +0.10(+0.37%) |
Jan 25, 2024 | 26.64 | 26.82 | 26.52 | 26.80 | 5,126,673 | +0.19(+0.70%) |
Jan 24, 2024 | 26.59 | 26.64 | 26.50 | 26.61 | 4,377,325 | +0.06(+0.22%) |
Jan 23, 2024 | 26.52 | 26.58 | 26.44 | 26.55 | 4,306,235 | +0.04(+0.15%) |
Jan 22, 2024 | 26.35 | 26.57 | 26.32 | 26.51 | 6,733,386 | +0.18(+0.67%) |
Jan 19, 2024 | 26.29 | 26.43 | 26.11 | 26.34 | 5,243,996 | +0.13(+0.49%) |
Jan 18, 2024 | 26.14 | 26.26 | 25.96 | 26.21 | 6,761,716 | +0.13(+0.49%) |
Jan 17, 2024 | 26.15 | 26.22 | 25.96 | 26.08 | 5,518,208 | -0.17(-0.64%) |
Jan 16, 2024 | 26.50 | 26.51 | 26.12 | 26.25 | 6,151,198 | -0.26(-0.96%) |
Jan 12, 2024 | 26.50 | 26.53 | 26.41 | 26.50 | 5,114,906 | +0.21(+0.78%) |
Jan 11, 2024 | 26.49 | 26.55 | 26.29 | 26.30 | 5,760,580 | -0.10(-0.37%) |
Jan 10, 2024 | 26.43 | 26.52 | 26.24 | 26.40 | 4,231,710 | +0.01(+0.04%) |
Jan 09, 2024 | 26.32 | 26.43 | 26.09 | 26.39 | 5,396,631 | +0.11(+0.41%) |
Jan 08, 2024 | 26.21 | 26.38 | 26.03 | 26.28 | 5,261,180 | +0.08(+0.30%) |
Jan 05, 2024 | 26.32 | 26.46 | 26.02 | 26.20 | 5,347,153 | -0.08(-0.30%) |
Jan 04, 2024 | 26.64 | 26.70 | 26.20 | 26.28 | 4,352,480 | -0.22(-0.81%) |
Jan 03, 2024 | 26.09 | 26.59 | 26.09 | 26.49 | 5,126,652 | +0.35(+1.35%) |
Jan 02, 2024 | 25.91 | 26.19 | 25.85 | 26.14 | 4,565,751 | +0.28(+1.10%) |
Dec 29, 2023 | 25.71 | 25.88 | 25.70 | 25.86 | 3,158,974 | +0.14(+0.53%) |
Dec 28, 2023 | 25.71 | 25.80 | 25.67 | 25.72 | 3,297,423 | +0.00(+0.00%) |
Dec 27, 2023 | 25.79 | 25.82 | 25.64 | 25.72 | 3,338,884 | +0.01(+0.04%) |
Dec 26, 2023 | 25.66 | 25.82 | 25.58 | 25.71 | 3,526,060 | +0.12(+0.46%) |
Dec 22, 2023 | 25.72 | 25.76 | 25.56 | 25.59 | 3,689,001 | -0.06(-0.23%) |
Dec 21, 2023 | 25.69 | 25.78 | 25.54 | 25.65 | 4,027,542 | +0.11(+0.42%) |
Dec 20, 2023 | 25.81 | 25.83 | 25.53 | 25.54 | 4,943,042 | -0.24(-0.91%) |
Dec 19, 2023 | 25.71 | 25.92 | 25.66 | 25.78 | 3,883,490 | +0.09(+0.34%) |
Dec 18, 2023 | 25.99 | 25.99 | 25.69 | 25.69 | 5,511,436 | -0.11(-0.42%) |
Dec 15, 2023 | 25.84 | 25.94 | 25.66 | 25.80 | 9,463,619 | -0.20(-0.76%) |
Dec 14, 2023 | 25.94 | 26.15 | 25.87 | 25.99 | 5,310,440 | +0.28(+1.11%) |
Dec 13, 2023 | 25.52 | 25.80 | 25.47 | 25.71 | 5,012,090 | +0.19(+0.73%) |
Dec 12, 2023 | 25.64 | 25.65 | 25.47 | 25.52 | 4,805,580 | -0.16(-0.61%) |
Dec 11, 2023 | 25.83 | 25.90 | 25.57 | 25.68 | 4,770,684 | -0.16(-0.61%) |
Dec 08, 2023 | 25.76 | 25.87 | 25.66 | 25.84 | 4,072,888 | +0.08(+0.30%) |
Dec 07, 2023 | 26.09 | 26.13 | 25.64 | 25.76 | 4,184,748 | -0.29(-1.13%) |
Dec 06, 2023 | 26.15 | 26.25 | 25.97 | 26.05 | 3,975,799 | -0.13(-0.49%) |
Dec 05, 2023 | 26.25 | 26.32 | 26.12 | 26.18 | 3,577,296 | -0.15(-0.56%) |
Dec 04, 2023 | 26.35 | 26.43 | 26.22 | 26.33 | 2,933,515 | -0.08(-0.30%) |
Dec 01, 2023 | 26.25 | 26.49 | 26.21 | 26.41 | 3,819,669 | +0.13(+0.49%) |
Nov 30, 2023 | 25.96 | 26.27 | 25.94 | 26.28 | 5,465,340 | +0.33(+1.29%) |
Nov 29, 2023 | 26.08 | 26.08 | 25.85 | 25.94 | 4,178,654 | +0.00(+0.00%) |
Nov 28, 2023 | 26.24 | 26.25 | 25.92 | 25.94 | 3,893,353 | -0.18(-0.68%) |
Nov 27, 2023 | 26.21 | 26.28 | 26.05 | 26.12 | 3,280,648 | -0.12(-0.45%) |
Nov 24, 2023 | 26.04 | 26.38 | 26.04 | 26.24 | 1,487,265 | +0.04(+0.15%) |
Nov 22, 2023 | 25.86 | 26.25 | 25.78 | 26.20 | 3,281,996 | +0.15(+0.57%) |
Nov 21, 2023 | 25.76 | 26.05 | 25.76 | 26.05 | 4,235,680 | +0.28(+1.10%) |
Nov 20, 2023 | 25.78 | 25.97 | 25.76 | 25.77 | 4,360,823 | -0.01(-0.04%) |
Nov 17, 2023 | 25.51 | 25.87 | 25.51 | 25.78 | 4,984,992 | +0.27(+1.08%) |
Nov 16, 2023 | 25.76 | 25.81 | 25.46 | 25.50 | 5,803,557 | -0.25(-0.95%) |
Nov 15, 2023 | 25.76 | 26.00 | 25.74 | 25.75 | 5,576,535 | +0.02(+0.08%) |
Nov 14, 2023 | 25.83 | 25.95 | 25.55 | 25.73 | 5,799,785 | +0.23(+0.89%) |
Nov 13, 2023 | 25.51 | 25.56 | 25.41 | 25.50 | 3,601,261 | +0.01(+0.04%) |
Nov 10, 2023 | 25.52 | 25.67 | 25.46 | 25.49 | 4,798,489 | +0.09(+0.35%) |
Nov 09, 2023 | 25.55 | 25.60 | 25.39 | 25.40 | 4,274,998 | -0.07(-0.27%) |
Nov 08, 2023 | 25.76 | 25.82 | 25.44 | 25.47 | 4,929,249 | -0.41(-1.59%) |
Nov 07, 2023 | 25.81 | 25.89 | 25.66 | 25.89 | 5,107,916 | -0.03(-0.11%) |
Nov 06, 2023 | 26.22 | 26.23 | 25.90 | 25.91 | 4,348,601 | -0.23(-0.86%) |
Nov 03, 2023 | 25.88 | 26.25 | 25.80 | 26.14 | 4,802,232 | +0.27(+1.02%) |
Nov 02, 2023 | 25.51 | 25.97 | 25.46 | 25.88 | 6,638,496 | +0.39(+1.54%) |
Nov 01, 2023 | 25.51 | 25.79 | 25.32 | 25.48 | 6,797,319 | -0.07(-0.27%) |
Oct 31, 2023 | 25.65 | 25.83 | 25.14 | 25.55 | 10,711,860 | -0.39(-1.51%) |
Oct 30, 2023 | 25.94 | 26.18 | 25.85 | 25.94 | 6,105,964 | -0.14(-0.53%) |
Oct 27, 2023 | 26.22 | 26.23 | 25.95 | 26.08 | 4,138,667 | -0.08(-0.29%) |
Oct 26, 2023 | 26.37 | 26.45 | 26.11 | 26.16 | 4,295,632 | -0.29(-1.09%) |
Oct 25, 2023 | 26.54 | 26.63 | 26.34 | 26.45 | 3,804,586 | -0.09(-0.33%) |
Oct 24, 2023 | 26.58 | 26.61 | 26.47 | 26.53 | 3,900,282 | +0.01(+0.04%) |
Oct 23, 2023 | 26.48 | 26.62 | 26.34 | 26.52 | 5,114,888 | +0.05(+0.18%) |
Oct 20, 2023 | 26.57 | 26.58 | 26.44 | 26.48 | 3,709,390 | -0.08(-0.29%) |
Oct 19, 2023 | 26.69 | 26.79 | 26.47 | 26.55 | 5,080,428 | -0.11(-0.40%) |
Oct 18, 2023 | 26.76 | 26.82 | 26.61 | 26.66 | 3,430,096 | +0.01(+0.04%) |
Oct 17, 2023 | 26.63 | 26.92 | 26.60 | 26.65 | 3,975,940 | +0.04(+0.14%) |
Oct 16, 2023 | 26.67 | 26.76 | 26.57 | 26.61 | 3,498,603 | +0.00(+0.00%) |
Oct 13, 2023 | 26.44 | 26.67 | 26.44 | 26.61 | 3,811,816 | +0.18(+0.69%) |
Oct 12, 2023 | 26.45 | 26.45 | 26.23 | 26.43 | 4,093,238 | +0.07(+0.26%) |
Oct 11, 2023 | 26.25 | 26.48 | 26.18 | 26.36 | 4,934,247 | +0.13(+0.51%) |
Oct 10, 2023 | 26.09 | 26.39 | 26.02 | 26.23 | 4,033,577 | +0.13(+0.52%) |
Oct 09, 2023 | 26.16 | 26.24 | 25.99 | 26.09 | 4,951,230 | +0.13(+0.48%) |
Oct 06, 2023 | 25.83 | 26.04 | 25.78 | 25.97 | 3,323,291 | +0.03(+0.11%) |
Oct 05, 2023 | 25.77 | 26.07 | 25.77 | 25.94 | 4,207,335 | -0.06(-0.22%) |
Oct 04, 2023 | 26.00 | 26.09 | 25.70 | 26.00 | 5,163,403 | -0.11(-0.41%) |
Oct 03, 2023 | 26.05 | 26.29 | 26.00 | 26.10 | 5,933,321 | -0.10(-0.37%) |
Oct 02, 2023 | 26.34 | 26.38 | 26.01 | 26.20 | 8,825,435 | -0.16(-0.62%) |
Sep 29, 2023 | 26.48 | 26.52 | 26.28 | 26.36 | 6,661,250 | -0.05(-0.18%) |
Sep 28, 2023 | 26.28 | 26.62 | 26.28 | 26.41 | 4,923,616 | +0.05(+0.18%) |
Sep 27, 2023 | 26.41 | 26.41 | 26.20 | 26.36 | 3,789,561 | +0.15(+0.59%) |
Sep 26, 2023 | 26.41 | 26.41 | 26.14 | 26.21 | 3,080,502 | -0.19(-0.73%) |
Sep 25, 2023 | 26.34 | 26.41 | 26.26 | 26.40 | 6,841,509 | +0.02(+0.07%) |
Sep 22, 2023 | 26.34 | 26.75 | 26.28 | 26.38 | 16,368,742 | +0.13(+0.51%) |
Sep 21, 2023 | 26.21 | 26.44 | 26.07 | 26.25 | 5,508,919 | +0.04(+0.15%) |
Sep 20, 2023 | 25.96 | 26.34 | 25.94 | 26.21 | 3,730,064 | +0.21(+0.82%) |
Sep 19, 2023 | 26.09 | 26.11 | 25.93 | 26.00 | 3,730,079 | -0.05(-0.19%) |
Sep 18, 2023 | 26.00 | 26.16 | 25.94 | 26.04 | 3,809,588 | +0.03(+0.11%) |
Sep 15, 2023 | 26.09 | 26.20 | 25.93 | 26.01 | 4,455,706 | -0.08(-0.30%) |
Sep 14, 2023 | 26.00 | 26.17 | 25.98 | 26.09 | 3,773,043 | +0.13(+0.48%) |
Sep 13, 2023 | 25.95 | 26.00 | 25.78 | 25.97 | 2,319,588 | +0.11(+0.41%) |
Sep 12, 2023 | 25.80 | 25.97 | 25.77 | 25.86 | 2,524,832 | +0.13(+0.52%) |
Sep 11, 2023 | 25.85 | 25.92 | 25.64 | 25.73 | 3,913,513 | +0.01(+0.04%) |
Sep 08, 2023 | 25.60 | 25.79 | 25.59 | 25.72 | 2,672,882 | +0.11(+0.41%) |
Sep 07, 2023 | 25.69 | 25.83 | 25.58 | 25.61 | 3,173,744 | +0.08(+0.30%) |
Sep 06, 2023 | 25.76 | 25.86 | 25.51 | 25.53 | 3,482,799 | -0.20(-0.79%) |
Sep 05, 2023 | 25.77 | 25.83 | 25.61 | 25.73 | 2,532,668 | +0.01(+0.04%) |
Sep 01, 2023 | 25.73 | 25.81 | 25.63 | 25.73 | 3,220,133 | +0.10(+0.38%) |
Aug 31, 2023 | 25.78 | 25.80 | 25.60 | 25.63 | 3,148,955 | -0.10(-0.37%) |
Aug 30, 2023 | 25.81 | 25.90 | 25.67 | 25.73 | 2,361,945 | -0.10(-0.37%) |
Aug 29, 2023 | 25.65 | 25.83 | 25.50 | 25.82 | 4,009,249 | +0.27(+1.06%) |
Aug 28, 2023 | 25.42 | 25.61 | 25.42 | 25.55 | 3,427,134 | +0.20(+0.80%) |
Aug 25, 2023 | 25.39 | 25.55 | 25.30 | 25.35 | 2,949,421 | +0.07(+0.27%) |
Aug 24, 2023 | 25.43 | 25.60 | 25.27 | 25.28 | 2,804,751 | -0.21(-0.83%) |
Aug 23, 2023 | 25.41 | 25.49 | 25.28 | 25.49 | 2,997,199 | +0.09(+0.34%) |
Aug 22, 2023 | 25.68 | 25.69 | 25.39 | 25.41 | 2,185,722 | -0.16(-0.64%) |
Aug 21, 2023 | 25.54 | 25.69 | 25.42 | 25.57 | 2,290,996 | +0.04(+0.15%) |
Aug 18, 2023 | 25.33 | 25.57 | 25.33 | 25.53 | 2,476,717 | +0.13(+0.53%) |
Aug 17, 2023 | 25.46 | 25.59 | 25.33 | 25.40 | 3,659,468 | +0.05(+0.19%) |
Aug 16, 2023 | 25.56 | 25.62 | 25.29 | 25.35 | 4,788,665 | -0.25(-0.98%) |
Aug 15, 2023 | 25.76 | 25.96 | 25.59 | 25.60 | 4,450,503 | -0.20(-0.78%) |
Aug 14, 2023 | 25.85 | 25.93 | 25.72 | 25.80 | 4,980,438 | -0.01(-0.04%) |
Aug 11, 2023 | 25.59 | 25.81 | 25.59 | 25.81 | 2,754,692 | +0.15(+0.60%) |
Aug 10, 2023 | 25.71 | 25.84 | 25.54 | 25.66 | 3,085,154 | +0.00(+0.00%) |
Aug 09, 2023 | 25.57 | 25.75 | 25.52 | 25.66 | 4,919,140 | +0.13(+0.49%) |
Aug 08, 2023 | 25.43 | 25.54 | 25.30 | 25.53 | 3,577,761 | +0.03(+0.11%) |
Aug 07, 2023 | 25.64 | 25.73 | 25.44 | 25.50 | 3,888,296 | -0.04(-0.15%) |
Aug 04, 2023 | 25.64 | 25.84 | 25.50 | 25.54 | 4,824,662 | -0.13(-0.53%) |
Aug 03, 2023 | 25.57 | 25.79 | 25.50 | 25.68 | 6,181,885 | +0.09(+0.34%) |
Aug 02, 2023 | 25.49 | 25.83 | 25.48 | 25.59 | 5,909,534 | -0.13(-0.49%) |
Aug 01, 2023 | 25.28 | 25.77 | 25.08 | 25.72 | 11,653,749 | +0.18(+0.72%) |
Jul 31, 2023 | 25.42 | 25.63 | 25.38 | 25.53 | 4,944,304 | +0.06(+0.23%) |
Jul 28, 2023 | 25.48 | 25.53 | 25.31 | 25.47 | 5,501,864 | +0.02(+0.08%) |
Jul 27, 2023 | 25.54 | 25.56 | 25.34 | 25.46 | 6,574,755 | -0.02(-0.07%) |
Jul 26, 2023 | 25.74 | 25.75 | 25.46 | 25.47 | 5,412,846 | -0.18(-0.70%) |
Jul 25, 2023 | 25.52 | 25.79 | 25.42 | 25.65 | 5,102,429 | +0.07(+0.26%) |
Jul 24, 2023 | 25.47 | 25.63 | 25.41 | 25.59 | 7,167,373 | +0.22(+0.86%) |
Jul 21, 2023 | 25.47 | 25.49 | 25.32 | 25.37 | 4,114,021 | -0.06(-0.22%) |
Jul 20, 2023 | 25.48 | 25.55 | 25.38 | 25.43 | 4,201,572 | -0.02(-0.07%) |
Jul 19, 2023 | 25.35 | 25.47 | 25.31 | 25.45 | 3,476,127 | +0.13(+0.52%) |
Jul 18, 2023 | 25.24 | 25.46 | 25.20 | 25.31 | 3,850,145 | +0.09(+0.38%) |
Jul 17, 2023 | 25.15 | 25.29 | 25.11 | 25.22 | 3,251,547 | +0.13(+0.53%) |
Jul 14, 2023 | 25.35 | 25.37 | 24.97 | 25.09 | 7,218,799 | -0.26(-1.04%) |
Jul 13, 2023 | 25.19 | 25.35 | 25.14 | 25.35 | 6,278,843 | +0.22(+0.86%) |
Jul 12, 2023 | 25.10 | 25.16 | 25.02 | 25.13 | 4,732,553 | +0.11(+0.45%) |
Jul 11, 2023 | 25.05 | 25.10 | 24.97 | 25.02 | 4,601,467 | +0.03(+0.11%) |
Jul 10, 2023 | 25.07 | 25.13 | 24.95 | 24.99 | 3,030,043 | +0.01(+0.04%) |
Jul 07, 2023 | 25.03 | 25.14 | 24.95 | 24.98 | 3,664,021 | +0.08(+0.30%) |
Jul 06, 2023 | 25.05 | 25.05 | 24.76 | 24.91 | 3,813,080 | -0.18(-0.72%) |
Jul 05, 2023 | 25.09 | 25.13 | 25.02 | 25.09 | 2,752,178 | +0.00(+0.00%) |
Jul 03, 2023 | 24.92 | 25.14 | 24.90 | 25.09 | 1,745,848 | +0.18(+0.72%) |
Jun 30, 2023 | 24.95 | 25.05 | 24.90 | 24.91 | 3,943,380 | -0.06(-0.23%) |
Jun 29, 2023 | 24.85 | 25.01 | 24.78 | 24.96 | 3,060,253 | +0.18(+0.72%) |
Jun 28, 2023 | 24.63 | 24.79 | 24.56 | 24.78 | 3,561,129 | +0.13(+0.54%) |
Jun 27, 2023 | 24.48 | 24.67 | 24.44 | 24.65 | 3,806,895 | +0.11(+0.46%) |
Jun 26, 2023 | 24.43 | 24.66 | 24.43 | 24.54 | 4,545,039 | +0.17(+0.70%) |
Jun 23, 2023 | 24.57 | 24.58 | 24.32 | 24.37 | 5,611,607 | -0.25(-1.00%) |
Jun 22, 2023 | 24.78 | 24.82 | 24.53 | 24.61 | 4,307,708 | -0.16(-0.65%) |
Jun 21, 2023 | 24.71 | 25.02 | 24.67 | 24.78 | 4,203,964 | +0.09(+0.38%) |
Jun 20, 2023 | 24.95 | 24.95 | 24.64 | 24.68 | 4,152,559 | -0.26(-1.06%) |
Jun 16, 2023 | 24.95 | 25.03 | 24.79 | 24.95 | 3,967,421 | +0.07(+0.27%) |
Jun 15, 2023 | 24.70 | 24.88 | 24.60 | 24.88 | 5,153,142 | +0.26(+1.07%) |
Jun 14, 2023 | 24.81 | 24.91 | 24.53 | 24.61 | 3,605,920 | -0.05(-0.19%) |
Jun 13, 2023 | 24.55 | 24.92 | 24.52 | 24.66 | 4,888,753 | +0.13(+0.54%) |
Jun 12, 2023 | 24.48 | 24.57 | 24.31 | 24.53 | 5,047,294 | -0.06(-0.23%) |
Jun 09, 2023 | 24.78 | 24.81 | 24.56 | 24.59 | 3,801,446 | -0.27(-1.10%) |
Jun 08, 2023 | 24.78 | 24.95 | 24.71 | 24.86 | 4,532,690 | +0.08(+0.31%) |
Jun 07, 2023 | 24.63 | 24.81 | 24.53 | 24.78 | 4,845,222 | +0.22(+0.88%) |
Jun 06, 2023 | 24.44 | 24.60 | 24.41 | 24.57 | 4,619,939 | +0.03(+0.12%) |
Jun 05, 2023 | 24.64 | 24.72 | 24.43 | 24.54 | 3,244,658 | +0.03(+0.12%) |
Jun 02, 2023 | 24.39 | 24.67 | 24.37 | 24.51 | 3,729,342 | +0.26(+1.05%) |
Jun 01, 2023 | 23.96 | 24.29 | 23.96 | 24.26 | 3,330,803 | +0.31(+1.30%) |
May 31, 2023 | 23.87 | 24.12 | 23.83 | 23.94 | 3,299,085 | +0.01(+0.04%) |
May 30, 2023 | 24.04 | 24.05 | 23.81 | 23.93 | 3,824,428 | -0.15(-0.63%) |
May 26, 2023 | 24.07 | 24.24 | 23.97 | 24.09 | 4,241,511 | +0.04(+0.16%) |
May 25, 2023 | 24.29 | 24.30 | 23.91 | 24.05 | 5,058,405 | -0.33(-1.36%) |
May 24, 2023 | 24.62 | 24.64 | 24.27 | 24.38 | 3,878,199 | -0.26(-1.04%) |
May 23, 2023 | 24.61 | 24.72 | 24.50 | 24.63 | 4,303,640 | +0.03(+0.12%) |
May 22, 2023 | 24.67 | 24.81 | 24.60 | 24.60 | 3,843,606 | -0.16(-0.65%) |
May 19, 2023 | 24.75 | 24.77 | 24.57 | 24.77 | 3,727,215 | +0.11(+0.46%) |
May 18, 2023 | 24.60 | 24.69 | 24.46 | 24.65 | 3,733,956 | +0.07(+0.27%) |
May 17, 2023 | 24.48 | 24.78 | 24.44 | 24.59 | 5,057,596 | +0.10(+0.42%) |
May 16, 2023 | 24.58 | 24.67 | 24.32 | 24.48 | 6,814,851 | -0.04(-0.15%) |
May 15, 2023 | 24.50 | 24.64 | 24.14 | 24.52 | 9,541,616 | +0.02(+0.08%) |
May 12, 2023 | 24.54 | 24.62 | 24.43 | 24.50 | 4,096,853 | +0.15(+0.62%) |
May 11, 2023 | 24.13 | 24.37 | 24.10 | 24.35 | 3,477,974 | +0.01(+0.04%) |
May 10, 2023 | 24.20 | 24.38 | 24.09 | 24.34 | 4,489,232 | +0.22(+0.90%) |
May 09, 2023 | 23.91 | 24.35 | 23.89 | 24.12 | 3,224,701 | +0.15(+0.63%) |
May 08, 2023 | 24.25 | 24.32 | 23.89 | 23.97 | 5,091,481 | -0.23(-0.94%) |
May 05, 2023 | 24.01 | 24.40 | 24.00 | 24.20 | 4,563,300 | +0.31(+1.31%) |
May 04, 2023 | 24.11 | 24.33 | 23.81 | 23.89 | 5,723,478 | -0.33(-1.37%) |
May 03, 2023 | 24.39 | 24.61 | 24.11 | 24.22 | 7,595,357 | -0.46(-1.88%) |
May 02, 2023 | 24.75 | 24.78 | 24.10 | 24.68 | 5,854,690 | -0.18(-0.72%) |
May 01, 2023 | 24.79 | 25.05 | 24.78 | 24.86 | 4,413,535 | -0.01(-0.04%) |
Apr 28, 2023 | 24.86 | 25.01 | 24.74 | 24.87 | 4,539,718 | +0.01(+0.04%) |
Apr 27, 2023 | 24.76 | 24.91 | 24.62 | 24.86 | 4,506,863 | +0.15(+0.61%) |
Apr 26, 2023 | 24.78 | 24.86 | 24.61 | 24.71 | 5,042,723 | -0.01(-0.04%) |
Apr 25, 2023 | 24.94 | 24.94 | 24.61 | 24.72 | 4,193,378 | -0.17(-0.67%) |
Apr 24, 2023 | 24.87 | 25.00 | 24.76 | 24.89 | 4,865,435 | +0.01(+0.04%) |
Apr 21, 2023 | 24.75 | 24.88 | 24.65 | 24.88 | 4,159,108 | +0.11(+0.45%) |
Apr 20, 2023 | 24.83 | 24.83 | 24.63 | 24.76 | 3,713,159 | -0.06(-0.26%) |
Apr 19, 2023 | 25.04 | 25.08 | 24.80 | 24.83 | 5,444,212 | -0.23(-0.93%) |
Apr 18, 2023 | 25.05 | 25.14 | 24.99 | 25.06 | 2,710,803 | +0.07(+0.30%) |
Apr 17, 2023 | 25.18 | 25.22 | 24.94 | 24.99 | 3,347,227 | -0.05(-0.18%) |
Apr 14, 2023 | 25.01 | 25.07 | 24.96 | 25.03 | 3,159,224 | +0.14(+0.56%) |
Apr 13, 2023 | 24.91 | 25.00 | 24.82 | 24.89 | 2,658,419 | +0.00(+0.00%) |
Apr 12, 2023 | 24.93 | 25.14 | 24.83 | 24.89 | 4,700,892 | +0.15(+0.60%) |
Apr 11, 2023 | 24.69 | 25.13 | 24.69 | 24.75 | 7,566,959 | +0.12(+0.49%) |
Apr 10, 2023 | 24.59 | 24.89 | 24.55 | 24.63 | 5,665,501 | +0.15(+0.61%) |
Apr 06, 2023 | 24.46 | 24.65 | 24.44 | 24.48 | 4,035,542 | +0.05(+0.19%) |
Apr 05, 2023 | 24.25 | 24.56 | 24.19 | 24.43 | 3,889,490 | +0.16(+0.65%) |
Apr 04, 2023 | 24.26 | 24.34 | 24.00 | 24.27 | 3,750,041 | +0.05(+0.19%) |