Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.61 | 28.81 | 27.41 | 28.08 | 23,129,434 | -0.39(-1.36%) |
Feb 28, 2024 | 28.46 | 28.83 | 28.42 | 28.46 | 10,897,584 | -0.11(-0.38%) |
Feb 27, 2024 | 28.70 | 28.72 | 28.40 | 28.57 | 6,741,926 | +0.03(+0.10%) |
Feb 26, 2024 | 29.05 | 29.23 | 28.52 | 28.54 | 9,515,845 | -0.47(-1.61%) |
Feb 23, 2024 | 28.87 | 29.07 | 28.73 | 29.01 | 5,597,361 | +0.32(+1.11%) |
Feb 22, 2024 | 28.24 | 28.84 | 28.24 | 28.69 | 6,331,991 | +0.52(+1.83%) |
Feb 21, 2024 | 28.29 | 28.39 | 28.01 | 28.18 | 7,648,258 | -0.20(-0.70%) |
Feb 20, 2024 | 28.13 | 28.49 | 28.09 | 28.37 | 5,728,860 | +0.05(+0.17%) |
Feb 16, 2024 | 28.73 | 28.84 | 28.27 | 28.32 | 5,732,739 | -0.45(-1.55%) |
Feb 15, 2024 | 28.32 | 28.83 | 28.32 | 28.77 | 7,134,944 | +0.45(+1.57%) |
Feb 14, 2024 | 28.75 | 28.82 | 28.08 | 28.32 | 6,606,077 | +0.44(+1.56%) |
Feb 13, 2024 | 28.07 | 28.15 | 27.64 | 27.89 | 6,563,408 | -0.55(-1.92%) |
Feb 12, 2024 | 28.17 | 28.54 | 28.14 | 28.43 | 4,940,535 | +0.27(+0.95%) |
Feb 09, 2024 | 28.03 | 28.27 | 27.94 | 28.17 | 4,895,943 | +0.13(+0.46%) |
Feb 08, 2024 | 27.75 | 28.05 | 27.68 | 28.04 | 4,681,004 | +0.34(+1.22%) |
Feb 07, 2024 | 28.00 | 28.00 | 27.61 | 27.70 | 7,422,140 | -0.34(-1.20%) |
Feb 06, 2024 | 28.10 | 28.30 | 27.89 | 28.04 | 7,997,397 | -0.04(-0.14%) |
Feb 05, 2024 | 28.31 | 28.33 | 27.91 | 28.08 | 10,666,652 | -0.35(-1.22%) |
Feb 02, 2024 | 28.51 | 28.56 | 28.19 | 28.42 | 7,257,881 | -0.26(-0.90%) |
Feb 01, 2024 | 28.40 | 28.68 | 28.13 | 28.68 | 12,095,679 | +0.23(+0.80%) |
Jan 31, 2024 | 28.68 | 28.89 | 28.43 | 28.45 | 10,503,122 | -0.44(-1.51%) |
Jan 30, 2024 | 28.94 | 29.09 | 28.83 | 28.89 | 6,675,981 | -0.09(-0.31%) |
Jan 29, 2024 | 29.73 | 29.74 | 28.88 | 28.98 | 8,073,811 | -0.75(-2.53%) |
Jan 26, 2024 | 29.38 | 29.89 | 29.38 | 29.73 | 9,410,019 | +0.29(+0.98%) |
Jan 25, 2024 | 29.40 | 29.74 | 29.24 | 29.44 | 8,412,994 | +0.15(+0.51%) |
Jan 24, 2024 | 29.50 | 29.65 | 29.28 | 29.30 | 6,980,419 | -0.01(-0.03%) |
Jan 23, 2024 | 28.91 | 29.40 | 28.86 | 29.31 | 7,654,848 | +0.39(+1.34%) |
Jan 22, 2024 | 29.04 | 29.29 | 28.88 | 28.92 | 9,006,679 | +0.06(+0.21%) |
Jan 19, 2024 | 28.48 | 29.08 | 28.15 | 28.86 | 9,904,085 | +0.47(+1.64%) |
Jan 18, 2024 | 28.65 | 28.65 | 28.20 | 28.39 | 8,320,157 | +0.00(+0.00%) |
Jan 17, 2024 | 28.55 | 28.66 | 28.20 | 28.39 | 8,145,059 | -0.44(-1.51%) |
Jan 16, 2024 | 29.24 | 29.30 | 28.75 | 28.83 | 6,752,446 | -0.71(-2.42%) |
Jan 12, 2024 | 29.77 | 29.91 | 29.44 | 29.54 | 6,945,635 | -0.19(-0.63%) |
Jan 11, 2024 | 30.19 | 30.33 | 29.55 | 29.73 | 8,915,184 | -0.34(-1.12%) |
Jan 10, 2024 | 29.89 | 30.14 | 29.83 | 30.07 | 8,764,708 | +0.18(+0.60%) |
Jan 09, 2024 | 30.43 | 30.54 | 29.87 | 29.89 | 8,580,337 | -0.83(-2.71%) |
Jan 08, 2024 | 29.87 | 30.81 | 29.81 | 30.72 | 11,478,257 | +1.04(+3.51%) |
Jan 05, 2024 | 29.34 | 29.95 | 29.28 | 29.68 | 6,988,576 | +0.27(+0.91%) |
Jan 04, 2024 | 29.55 | 29.86 | 29.39 | 29.41 | 7,796,922 | -0.22(-0.74%) |
Jan 03, 2024 | 29.40 | 29.83 | 29.22 | 29.63 | 8,098,752 | +0.07(+0.23%) |
Jan 02, 2024 | 29.55 | 29.80 | 29.39 | 29.56 | 8,852,749 | -0.26(-0.86%) |
Dec 29, 2023 | 29.90 | 30.06 | 29.75 | 29.82 | 5,248,702 | -0.09(-0.30%) |
Dec 28, 2023 | 29.88 | 29.97 | 29.68 | 29.91 | 5,754,947 | -0.06(-0.20%) |
Dec 27, 2023 | 30.13 | 30.24 | 29.94 | 29.97 | 5,171,420 | -0.17(-0.56%) |
Dec 26, 2023 | 29.87 | 30.28 | 29.79 | 30.14 | 4,896,928 | +0.23(+0.76%) |
Dec 22, 2023 | 29.95 | 30.20 | 29.80 | 29.91 | 4,517,189 | +0.04(+0.13%) |
Dec 21, 2023 | 29.81 | 29.95 | 29.64 | 29.87 | 6,588,090 | +0.35(+1.17%) |
Dec 20, 2023 | 29.90 | 30.10 | 29.52 | 29.52 | 8,827,036 | -0.49(-1.62%) |
Dec 19, 2023 | 30.19 | 30.41 | 29.95 | 30.01 | 7,897,171 | +0.02(+0.07%) |
Dec 18, 2023 | 30.41 | 30.53 | 29.99 | 29.99 | 15,564,411 | -0.52(-1.69%) |
Dec 15, 2023 | 30.65 | 30.67 | 30.06 | 30.51 | 28,668,238 | -0.15(-0.49%) |
Dec 14, 2023 | 30.20 | 30.89 | 30.20 | 30.65 | 12,709,752 | +0.77(+2.59%) |
Dec 13, 2023 | 29.96 | 30.06 | 29.51 | 29.88 | 10,395,960 | -0.08(-0.26%) |
Dec 12, 2023 | 29.95 | 30.20 | 29.88 | 29.96 | 8,988,141 | +0.13(+0.45%) |
Dec 11, 2023 | 29.36 | 30.01 | 29.27 | 29.83 | 14,618,012 | +0.89(+3.09%) |
Dec 08, 2023 | 28.87 | 29.06 | 28.78 | 28.93 | 7,701,346 | +0.05(+0.17%) |
Dec 07, 2023 | 28.20 | 28.99 | 28.20 | 28.88 | 13,923,753 | +0.90(+3.23%) |
Dec 06, 2023 | 28.57 | 28.62 | 27.94 | 27.98 | 5,470,173 | -0.36(-1.28%) |
Dec 05, 2023 | 28.40 | 28.63 | 28.28 | 28.34 | 14,164,427 | -0.18(-0.62%) |
Dec 04, 2023 | 28.72 | 28.94 | 28.42 | 28.52 | 6,216,795 | -0.45(-1.56%) |
Dec 01, 2023 | 28.59 | 29.05 | 28.04 | 28.97 | 9,774,935 | +0.16(+0.55%) |
Nov 30, 2023 | 28.79 | 28.85 | 28.50 | 28.81 | 13,117,674 | +0.27(+0.93%) |
Nov 29, 2023 | 28.38 | 28.78 | 28.34 | 28.55 | 7,399,323 | +0.42(+1.50%) |
Nov 28, 2023 | 27.93 | 28.16 | 27.81 | 28.13 | 5,867,270 | +0.12(+0.42%) |
Nov 27, 2023 | 27.90 | 28.15 | 27.75 | 28.01 | 7,845,220 | -0.12(-0.42%) |
Nov 24, 2023 | 28.03 | 28.31 | 27.93 | 28.13 | 4,849,009 | -0.02(-0.07%) |
Nov 22, 2023 | 27.95 | 28.77 | 27.39 | 28.15 | 16,066,805 | +0.78(+2.83%) |
Nov 21, 2023 | 27.56 | 27.61 | 27.16 | 27.37 | 13,120,686 | -0.12(-0.43%) |
Nov 20, 2023 | 27.58 | 27.74 | 27.36 | 27.49 | 8,639,191 | -0.31(-1.13%) |
Nov 17, 2023 | 27.84 | 27.88 | 27.60 | 27.80 | 8,103,133 | +0.10(+0.35%) |
Nov 16, 2023 | 27.96 | 28.07 | 27.43 | 27.70 | 8,984,240 | -0.26(-0.91%) |
Nov 15, 2023 | 27.78 | 28.34 | 27.75 | 27.96 | 8,615,315 | +0.19(+0.67%) |
Nov 14, 2023 | 27.73 | 28.01 | 27.66 | 27.77 | 7,184,271 | +0.49(+1.80%) |
Nov 13, 2023 | 27.26 | 27.48 | 27.12 | 27.28 | 8,763,025 | +0.16(+0.58%) |
Nov 10, 2023 | 26.68 | 27.12 | 26.54 | 27.12 | 10,576,850 | +0.59(+2.22%) |
Nov 09, 2023 | 26.82 | 26.89 | 26.53 | 26.54 | 6,689,411 | -0.19(-0.70%) |
Nov 08, 2023 | 26.88 | 26.99 | 26.61 | 26.72 | 5,593,651 | -0.12(-0.44%) |
Nov 07, 2023 | 26.94 | 27.18 | 26.74 | 26.84 | 6,820,920 | +0.00(+0.00%) |
Nov 06, 2023 | 27.01 | 27.08 | 26.76 | 26.84 | 6,051,528 | -0.09(-0.33%) |
Nov 03, 2023 | 26.51 | 27.04 | 26.48 | 26.93 | 4,747,757 | +0.57(+2.16%) |
Nov 02, 2023 | 26.36 | 26.52 | 26.19 | 26.36 | 5,372,295 | +0.35(+1.36%) |
Nov 01, 2023 | 25.94 | 26.11 | 25.75 | 26.01 | 6,073,186 | +0.15(+0.57%) |
Oct 31, 2023 | 25.54 | 25.93 | 25.49 | 25.86 | 8,556,047 | +0.17(+0.65%) |
Oct 30, 2023 | 25.53 | 25.85 | 25.44 | 25.69 | 5,554,419 | +0.31(+1.24%) |
Oct 27, 2023 | 25.79 | 25.82 | 25.21 | 25.38 | 5,563,849 | -0.32(-1.26%) |
Oct 26, 2023 | 25.53 | 25.88 | 25.41 | 25.70 | 9,373,936 | +0.14(+0.54%) |
Oct 25, 2023 | 25.53 | 25.79 | 25.44 | 25.56 | 4,327,355 | -0.13(-0.50%) |
Oct 24, 2023 | 25.60 | 25.78 | 25.46 | 25.69 | 6,543,976 | +0.27(+1.08%) |
Oct 23, 2023 | 25.48 | 25.74 | 25.23 | 25.42 | 4,666,324 | -0.13(-0.50%) |
Oct 20, 2023 | 25.99 | 26.07 | 25.53 | 25.54 | 6,147,327 | -0.43(-1.66%) |
Oct 19, 2023 | 26.52 | 26.61 | 25.88 | 25.98 | 7,214,796 | -0.58(-2.18%) |
Oct 18, 2023 | 26.40 | 26.75 | 26.34 | 26.56 | 9,293,674 | -0.06(-0.22%) |
Oct 17, 2023 | 26.23 | 26.75 | 26.19 | 26.61 | 7,172,015 | +0.22(+0.82%) |
Oct 16, 2023 | 26.22 | 26.52 | 26.17 | 26.40 | 6,776,745 | +0.37(+1.43%) |
Oct 13, 2023 | 26.24 | 26.31 | 25.93 | 26.02 | 6,209,366 | -0.25(-0.93%) |
Oct 12, 2023 | 26.35 | 26.40 | 26.10 | 26.27 | 7,179,072 | -0.08(-0.30%) |
Oct 11, 2023 | 26.12 | 26.56 | 25.99 | 26.35 | 11,520,479 | +0.39(+1.51%) |
Oct 10, 2023 | 25.81 | 26.12 | 25.74 | 25.96 | 10,178,681 | +0.34(+1.34%) |
Oct 09, 2023 | 25.40 | 25.76 | 25.13 | 25.61 | 7,457,715 | +0.18(+0.69%) |
Oct 06, 2023 | 25.62 | 25.71 | 25.28 | 25.44 | 8,559,851 | -0.32(-1.26%) |
Oct 05, 2023 | 25.40 | 25.91 | 25.40 | 25.76 | 12,160,069 | +0.19(+0.73%) |
Oct 04, 2023 | 25.75 | 25.75 | 25.36 | 25.57 | 8,585,141 | -0.09(-0.34%) |
Oct 03, 2023 | 25.67 | 26.13 | 25.56 | 25.66 | 14,902,839 | +0.45(+1.79%) |
Oct 02, 2023 | 25.18 | 25.57 | 25.10 | 25.21 | 8,703,649 | -0.03(-0.12%) |
Sep 29, 2023 | 25.28 | 25.70 | 25.21 | 25.24 | 12,700,600 | +0.13(+0.51%) |
Sep 28, 2023 | 24.85 | 25.36 | 24.77 | 25.11 | 8,683,226 | -0.07(-0.27%) |
Sep 27, 2023 | 25.39 | 25.51 | 25.11 | 25.18 | 6,788,150 | -0.08(-0.31%) |
Sep 26, 2023 | 25.65 | 25.74 | 25.24 | 25.26 | 8,957,798 | -0.57(-2.21%) |
Sep 25, 2023 | 25.71 | 25.99 | 25.75 | 25.83 | 9,685,666 | -0.46(-1.76%) |
Sep 22, 2023 | 26.44 | 26.57 | 26.27 | 26.29 | 7,145,365 | -0.03(-0.11%) |
Sep 21, 2023 | 26.57 | 26.75 | 26.30 | 26.32 | 7,282,283 | -0.26(-0.96%) |
Sep 20, 2023 | 27.20 | 27.24 | 26.57 | 26.57 | 8,203,111 | -0.50(-1.85%) |
Sep 19, 2023 | 26.85 | 27.16 | 26.80 | 27.08 | 8,598,897 | +0.25(+0.92%) |
Sep 18, 2023 | 26.77 | 26.99 | 26.63 | 26.83 | 10,477,912 | -0.02(-0.07%) |
Sep 15, 2023 | 27.38 | 27.38 | 26.61 | 26.85 | 15,172,358 | -0.47(-1.73%) |
Sep 14, 2023 | 26.40 | 27.38 | 26.32 | 27.32 | 16,722,437 | -0.50(-1.80%) |
Sep 13, 2023 | 28.40 | 28.56 | 27.81 | 27.82 | 12,553,268 | -0.60(-2.11%) |
Sep 12, 2023 | 28.61 | 28.93 | 28.40 | 28.42 | 8,933,291 | -0.35(-1.22%) |
Sep 11, 2023 | 28.91 | 29.11 | 28.74 | 28.77 | 7,395,762 | +0.11(+0.37%) |
Sep 08, 2023 | 28.62 | 28.98 | 28.55 | 28.67 | 6,105,130 | +0.13(+0.44%) |
Sep 07, 2023 | 29.00 | 29.22 | 28.47 | 28.54 | 9,803,647 | -0.79(-2.69%) |
Sep 06, 2023 | 29.16 | 29.50 | 29.04 | 29.33 | 6,713,211 | -0.01(-0.03%) |
Sep 05, 2023 | 29.37 | 29.57 | 29.08 | 29.34 | 8,621,957 | -0.22(-0.76%) |
Sep 01, 2023 | 29.15 | 29.85 | 29.04 | 29.56 | 9,883,144 | +0.64(+2.22%) |
Aug 31, 2023 | 28.52 | 29.03 | 28.39 | 28.92 | 10,235,214 | +0.41(+1.43%) |
Aug 30, 2023 | 28.25 | 28.58 | 27.11 | 28.51 | 23,077,730 | -2.02(-6.63%) |
Aug 29, 2023 | 30.52 | 31.01 | 30.43 | 30.53 | 9,908,635 | +0.04(+0.13%) |
Aug 28, 2023 | 30.12 | 30.65 | 30.10 | 30.50 | 4,396,178 | +0.48(+1.59%) |
Aug 25, 2023 | 30.25 | 30.25 | 29.55 | 30.02 | 5,164,647 | +0.09(+0.29%) |
Aug 24, 2023 | 30.45 | 30.53 | 29.90 | 29.93 | 5,306,169 | -0.39(-1.28%) |
Aug 23, 2023 | 30.39 | 30.53 | 30.07 | 30.32 | 5,197,574 | +0.13(+0.42%) |
Aug 22, 2023 | 30.60 | 30.69 | 29.85 | 30.19 | 5,221,147 | -0.26(-0.86%) |
Aug 21, 2023 | 30.24 | 30.51 | 30.21 | 30.46 | 3,302,470 | +0.22(+0.74%) |
Aug 18, 2023 | 30.01 | 30.39 | 29.85 | 30.23 | 4,983,216 | +0.10(+0.32%) |
Aug 17, 2023 | 30.56 | 30.63 | 30.05 | 30.14 | 6,317,007 | -0.33(-1.09%) |
Aug 16, 2023 | 30.87 | 30.97 | 30.39 | 30.47 | 4,649,409 | -0.53(-1.70%) |
Aug 15, 2023 | 30.97 | 31.28 | 30.87 | 30.99 | 6,057,067 | -0.22(-0.72%) |
Aug 14, 2023 | 31.87 | 31.88 | 31.09 | 31.22 | 9,113,603 | -0.68(-2.14%) |
Aug 11, 2023 | 31.98 | 32.34 | 31.88 | 31.90 | 4,476,185 | -0.19(-0.61%) |
Aug 10, 2023 | 32.18 | 32.36 | 31.84 | 32.09 | 4,606,458 | +0.16(+0.49%) |
Aug 09, 2023 | 32.10 | 32.24 | 31.87 | 31.94 | 4,840,974 | -0.25(-0.79%) |
Aug 08, 2023 | 31.82 | 32.22 | 31.55 | 32.19 | 5,477,690 | +0.31(+0.98%) |
Aug 07, 2023 | 31.78 | 32.15 | 31.74 | 31.88 | 4,127,123 | +0.31(+0.99%) |
Aug 04, 2023 | 31.88 | 32.00 | 31.54 | 31.57 | 3,786,816 | -0.26(-0.83%) |
Aug 03, 2023 | 31.42 | 32.01 | 31.29 | 31.83 | 4,263,478 | +0.19(+0.62%) |
Aug 02, 2023 | 31.80 | 31.98 | 31.60 | 31.63 | 5,314,333 | -0.44(-1.37%) |
Aug 01, 2023 | 31.70 | 32.17 | 31.68 | 32.07 | 4,055,301 | +0.12(+0.37%) |
Jul 31, 2023 | 31.87 | 32.13 | 31.80 | 31.96 | 3,841,989 | +0.19(+0.61%) |
Jul 28, 2023 | 32.31 | 32.35 | 31.69 | 31.76 | 3,855,819 | -0.24(-0.76%) |
Jul 27, 2023 | 32.50 | 32.61 | 31.92 | 32.00 | 3,987,810 | -0.16(-0.48%) |
Jul 26, 2023 | 32.02 | 32.34 | 31.98 | 32.16 | 4,852,027 | -0.06(-0.18%) |
Jul 25, 2023 | 31.69 | 32.38 | 31.65 | 32.22 | 4,822,270 | +0.65(+2.07%) |
Jul 24, 2023 | 31.51 | 31.82 | 31.39 | 31.57 | 3,761,986 | +0.18(+0.59%) |
Jul 21, 2023 | 31.76 | 31.84 | 31.37 | 31.38 | 3,577,666 | -0.31(-0.98%) |
Jul 20, 2023 | 31.89 | 31.95 | 31.38 | 31.69 | 5,250,957 | -0.36(-1.12%) |
Jul 19, 2023 | 32.17 | 32.36 | 32.04 | 32.05 | 4,818,744 | +0.15(+0.46%) |
Jul 18, 2023 | 31.92 | 32.02 | 31.60 | 31.91 | 5,167,126 | -0.04(-0.12%) |
Jul 17, 2023 | 31.80 | 32.06 | 31.62 | 31.95 | 3,968,504 | +0.03(+0.09%) |
Jul 14, 2023 | 32.51 | 32.51 | 31.83 | 31.92 | 4,804,612 | -0.75(-2.29%) |
Jul 13, 2023 | 32.21 | 32.70 | 32.20 | 32.67 | 4,454,292 | +0.64(+2.01%) |
Jul 12, 2023 | 32.88 | 33.00 | 32.01 | 32.02 | 8,042,345 | -0.54(-1.64%) |
Jul 11, 2023 | 31.60 | 32.85 | 31.43 | 32.56 | 14,143,256 | +1.86(+6.06%) |
Jul 10, 2023 | 30.30 | 30.70 | 30.20 | 30.70 | 5,542,290 | +0.40(+1.32%) |
Jul 07, 2023 | 30.16 | 30.57 | 30.12 | 30.30 | 8,009,581 | +0.22(+0.74%) |
Jul 06, 2023 | 29.50 | 30.09 | 29.43 | 30.08 | 6,559,403 | +0.21(+0.72%) |
Jul 05, 2023 | 29.71 | 29.89 | 29.59 | 29.86 | 5,433,750 | -0.07(-0.23%) |
Jul 03, 2023 | 29.88 | 30.04 | 29.76 | 29.93 | 3,845,608 | +0.04(+0.13%) |
Jun 30, 2023 | 29.69 | 29.96 | 29.63 | 29.89 | 9,037,729 | +0.38(+1.29%) |
Jun 29, 2023 | 29.20 | 29.63 | 29.14 | 29.51 | 7,460,975 | +0.37(+1.27%) |
Jun 28, 2023 | 28.90 | 29.16 | 28.78 | 29.14 | 5,801,417 | +0.10(+0.33%) |
Jun 27, 2023 | 29.01 | 29.16 | 28.75 | 29.04 | 6,168,682 | +0.07(+0.24%) |
Jun 26, 2023 | 28.99 | 29.12 | 28.91 | 28.98 | 5,038,683 | +0.16(+0.54%) |
Jun 23, 2023 | 28.68 | 28.98 | 28.54 | 28.82 | 15,259,679 | -0.18(-0.64%) |
Jun 22, 2023 | 29.00 | 29.17 | 28.61 | 29.01 | 7,365,451 | -0.05(-0.17%) |
Jun 21, 2023 | 29.19 | 29.32 | 28.86 | 29.05 | 10,628,064 | -0.30(-1.03%) |
Jun 20, 2023 | 29.99 | 30.05 | 29.30 | 29.36 | 12,226,449 | -0.82(-2.71%) |
Jun 16, 2023 | 30.37 | 30.44 | 29.95 | 30.17 | 14,345,512 | -0.10(-0.32%) |
Jun 15, 2023 | 30.13 | 30.51 | 29.99 | 30.27 | 11,654,489 | +0.15(+0.48%) |
Jun 14, 2023 | 30.09 | 30.28 | 29.94 | 30.13 | 14,737,078 | +0.06(+0.19%) |
Jun 13, 2023 | 29.53 | 30.12 | 29.53 | 30.07 | 9,208,721 | +0.69(+2.36%) |
Jun 12, 2023 | 28.90 | 29.47 | 28.84 | 29.37 | 9,147,608 | +0.62(+2.15%) |
Jun 09, 2023 | 29.17 | 29.38 | 28.70 | 28.76 | 6,675,622 | -0.23(-0.80%) |
Jun 08, 2023 | 28.98 | 29.14 | 28.52 | 28.99 | 5,259,319 | +0.11(+0.37%) |
Jun 07, 2023 | 28.57 | 29.00 | 28.45 | 28.88 | 7,532,120 | +0.27(+0.94%) |
Jun 06, 2023 | 28.10 | 28.86 | 28.04 | 28.61 | 7,052,277 | +0.35(+1.23%) |
Jun 05, 2023 | 29.35 | 29.45 | 28.23 | 28.26 | 10,679,361 | -1.22(-4.12%) |
Jun 02, 2023 | 28.49 | 29.71 | 28.49 | 29.48 | 10,628,105 | +1.09(+3.84%) |
Jun 01, 2023 | 28.24 | 28.90 | 27.80 | 28.39 | 16,220,361 | +0.35(+1.24%) |
May 31, 2023 | 28.73 | 29.21 | 27.72 | 28.04 | 31,850,794 | -1.80(-6.05%) |
May 30, 2023 | 30.51 | 30.60 | 29.77 | 29.85 | 10,936,032 | -0.36(-1.18%) |
May 26, 2023 | 29.91 | 30.30 | 29.78 | 30.20 | 8,675,202 | +0.39(+1.29%) |
May 25, 2023 | 29.45 | 29.88 | 29.28 | 29.82 | 7,885,745 | +0.87(+3.00%) |
May 24, 2023 | 29.35 | 29.35 | 28.78 | 28.95 | 6,197,277 | -0.54(-1.83%) |
May 23, 2023 | 29.42 | 29.75 | 29.34 | 29.49 | 5,296,293 | -0.14(-0.49%) |
May 22, 2023 | 29.42 | 29.72 | 29.23 | 29.63 | 6,043,434 | +0.16(+0.56%) |
May 19, 2023 | 29.88 | 29.89 | 29.38 | 29.47 | 5,413,534 | -0.19(-0.65%) |
May 18, 2023 | 29.19 | 29.69 | 29.05 | 29.66 | 4,936,339 | +0.45(+1.55%) |
May 17, 2023 | 28.95 | 29.36 | 28.72 | 29.21 | 5,950,402 | +0.59(+2.06%) |
May 16, 2023 | 28.63 | 28.96 | 28.50 | 28.62 | 6,491,521 | +0.09(+0.30%) |
May 15, 2023 | 27.86 | 28.55 | 27.79 | 28.53 | 6,168,689 | +0.65(+2.32%) |
May 12, 2023 | 28.32 | 28.32 | 27.53 | 27.89 | 7,594,066 | -0.47(-1.67%) |
May 11, 2023 | 28.64 | 28.74 | 28.15 | 28.36 | 5,766,601 | -0.45(-1.57%) |
May 10, 2023 | 29.53 | 29.61 | 28.46 | 28.81 | 5,941,305 | -0.41(-1.42%) |
May 09, 2023 | 29.03 | 29.31 | 28.94 | 29.23 | 5,748,507 | +0.10(+0.33%) |
May 08, 2023 | 29.19 | 29.28 | 28.89 | 29.13 | 4,842,209 | +0.06(+0.20%) |
May 05, 2023 | 28.71 | 29.16 | 28.62 | 29.07 | 4,758,992 | +0.70(+2.48%) |
May 04, 2023 | 28.60 | 28.71 | 28.24 | 28.37 | 4,944,974 | -0.44(-1.54%) |
May 03, 2023 | 29.15 | 29.40 | 28.81 | 28.81 | 5,915,420 | -0.25(-0.86%) |
May 02, 2023 | 29.31 | 29.41 | 28.49 | 29.06 | 7,146,070 | +0.15(+0.53%) |
May 01, 2023 | 28.81 | 29.18 | 28.77 | 28.91 | 4,908,951 | +0.24(+0.84%) |
Apr 28, 2023 | 28.75 | 29.02 | 28.47 | 28.67 | 6,954,192 | -0.01(-0.03%) |
Apr 27, 2023 | 27.99 | 28.69 | 27.99 | 28.68 | 6,312,680 | +0.73(+2.62%) |
Apr 26, 2023 | 28.06 | 28.19 | 27.71 | 27.95 | 6,068,829 | -0.29(-1.03%) |
Apr 25, 2023 | 28.27 | 28.57 | 28.17 | 28.23 | 5,530,915 | -0.20(-0.71%) |
Apr 24, 2023 | 28.41 | 28.68 | 28.23 | 28.44 | 4,825,930 | -0.01(-0.03%) |
Apr 21, 2023 | 28.54 | 28.65 | 28.14 | 28.45 | 4,950,233 | -0.14(-0.51%) |
Apr 20, 2023 | 28.75 | 29.01 | 28.49 | 28.59 | 5,490,475 | -0.56(-1.92%) |
Apr 19, 2023 | 29.46 | 29.68 | 28.97 | 29.15 | 6,315,466 | -0.97(-3.24%) |
Apr 18, 2023 | 30.00 | 30.37 | 29.91 | 30.13 | 7,293,259 | +0.28(+0.94%) |
Apr 17, 2023 | 29.62 | 30.04 | 29.40 | 29.85 | 9,876,606 | +1.07(+3.72%) |
Apr 14, 2023 | 28.82 | 29.56 | 28.64 | 28.78 | 6,747,661 | -0.08(-0.27%) |
Apr 13, 2023 | 28.71 | 28.98 | 28.38 | 28.85 | 4,773,263 | +0.23(+0.81%) |
Apr 12, 2023 | 29.09 | 29.09 | 28.53 | 28.62 | 6,542,965 | -0.27(-0.94%) |
Apr 11, 2023 | 28.95 | 29.24 | 28.79 | 28.89 | 4,888,957 | +0.19(+0.67%) |
Apr 10, 2023 | 28.15 | 28.71 | 28.15 | 28.70 | 6,153,578 | +0.43(+1.54%) |
Apr 06, 2023 | 28.31 | 28.49 | 28.16 | 28.26 | 4,112,324 | -0.12(-0.41%) |
Apr 05, 2023 | 28.33 | 28.66 | 28.17 | 28.38 | 5,730,371 | -0.14(-0.47%) |
Apr 04, 2023 | 28.89 | 29.03 | 28.36 | 28.51 | 5,321,384 | -0.33(-1.14%) |
Apr 03, 2023 | 28.31 | 28.92 | 28.24 | 28.84 | 6,755,631 | +0.52(+1.84%) |
Mar 31, 2023 | 27.94 | 28.36 | 27.94 | 28.32 | 7,931,411 | +0.43(+1.56%) |
Mar 30, 2023 | 27.63 | 27.94 | 27.54 | 27.89 | 5,092,370 | +0.57(+2.08%) |
Mar 29, 2023 | 27.07 | 27.35 | 26.99 | 27.32 | 4,928,203 | +0.66(+2.46%) |
Mar 28, 2023 | 26.80 | 26.83 | 26.46 | 26.66 | 4,457,017 | -0.25(-0.93%) |
Mar 27, 2023 | 26.99 | 27.10 | 26.77 | 26.91 | 4,188,422 | +0.16(+0.61%) |
Mar 24, 2023 | 26.59 | 26.79 | 26.29 | 26.75 | 6,006,877 | +0.00(+0.00%) |
Mar 23, 2023 | 26.89 | 27.22 | 26.52 | 26.75 | 5,856,556 | -0.13(-0.47%) |
Mar 22, 2023 | 27.60 | 27.66 | 26.85 | 26.87 | 5,759,865 | -0.73(-2.66%) |
Mar 21, 2023 | 27.53 | 27.78 | 27.29 | 27.61 | 6,654,278 | +0.41(+1.49%) |
Mar 20, 2023 | 27.19 | 27.66 | 27.05 | 27.20 | 7,413,029 | +0.14(+0.53%) |
Mar 17, 2023 | 27.26 | 27.43 | 26.83 | 27.06 | 24,837,572 | -0.26(-0.95%) |
Mar 16, 2023 | 26.63 | 27.40 | 26.55 | 27.32 | 8,617,371 | +0.34(+1.25%) |
Mar 15, 2023 | 26.30 | 27.04 | 26.30 | 26.98 | 9,179,028 | +0.14(+0.54%) |
Mar 14, 2023 | 26.89 | 27.29 | 26.61 | 26.84 | 6,304,005 | +0.45(+1.72%) |
Mar 13, 2023 | 26.16 | 26.63 | 25.99 | 26.38 | 7,705,234 | -0.11(-0.40%) |
Mar 10, 2023 | 26.85 | 26.86 | 26.10 | 26.49 | 7,118,643 | -0.42(-1.58%) |
Mar 09, 2023 | 27.31 | 27.52 | 26.89 | 26.91 | 6,572,026 | -0.37(-1.34%) |
Mar 08, 2023 | 26.83 | 27.29 | 26.63 | 27.28 | 5,767,046 | +0.59(+2.21%) |
Mar 07, 2023 | 27.31 | 27.36 | 26.52 | 26.69 | 8,663,913 | -0.62(-2.29%) |
Mar 06, 2023 | 27.60 | 27.81 | 27.25 | 27.32 | 7,841,505 | -0.04(-0.14%) |
Mar 03, 2023 | 27.58 | 27.72 | 27.32 | 27.35 | 7,288,164 | -0.19(-0.69%) |
Mar 02, 2023 | 27.42 | 27.62 | 26.91 | 27.55 | 8,148,124 | -0.05(-0.17%) |