Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 24.70 | 25.02 | 24.66 | 24.69 | 4,513,883 | +0.05(+0.20%) |
Feb 28, 2024 | 24.76 | 25.08 | 24.57 | 24.64 | 2,941,806 | -0.37(-1.47%) |
Feb 27, 2024 | 25.14 | 25.26 | 24.76 | 25.01 | 3,442,667 | +0.14(+0.56%) |
Feb 26, 2024 | 24.54 | 24.88 | 24.47 | 24.87 | 2,931,188 | +0.20(+0.81%) |
Feb 23, 2024 | 24.67 | 24.86 | 24.34 | 24.67 | 2,360,059 | -0.12(-0.48%) |
Feb 22, 2024 | 24.55 | 24.82 | 24.23 | 24.79 | 2,636,031 | +0.17(+0.69%) |
Feb 21, 2024 | 23.93 | 24.69 | 23.93 | 24.62 | 3,093,658 | +0.93(+3.93%) |
Feb 20, 2024 | 24.10 | 24.18 | 23.44 | 23.69 | 4,255,919 | -0.54(-2.22%) |
Feb 16, 2024 | 24.44 | 24.51 | 24.00 | 24.22 | 3,066,212 | -0.25(-1.01%) |
Feb 15, 2024 | 24.17 | 24.73 | 24.17 | 24.47 | 3,956,919 | -0.26(-1.04%) |
Feb 14, 2024 | 24.80 | 24.91 | 24.49 | 24.73 | 2,973,806 | +0.09(+0.36%) |
Feb 13, 2024 | 24.82 | 25.26 | 24.52 | 24.64 | 4,916,610 | -0.33(-1.31%) |
Feb 12, 2024 | 25.21 | 25.63 | 24.96 | 24.97 | 3,850,511 | -0.15(-0.59%) |
Feb 09, 2024 | 25.83 | 25.86 | 24.47 | 25.12 | 5,539,157 | -0.70(-2.69%) |
Feb 08, 2024 | 24.50 | 26.15 | 24.15 | 25.81 | 4,845,193 | +0.05(+0.19%) |
Feb 07, 2024 | 25.61 | 25.94 | 25.32 | 25.76 | 3,746,907 | +0.21(+0.82%) |
Feb 06, 2024 | 25.94 | 26.08 | 25.30 | 25.55 | 3,674,730 | -0.35(-1.34%) |
Feb 05, 2024 | 26.33 | 26.33 | 25.50 | 25.90 | 3,795,356 | -0.57(-2.14%) |
Feb 02, 2024 | 26.70 | 26.85 | 26.23 | 26.47 | 3,441,259 | -0.43(-1.59%) |
Feb 01, 2024 | 26.82 | 27.06 | 26.25 | 26.89 | 2,916,864 | +0.37(+1.39%) |
Jan 31, 2024 | 26.67 | 27.02 | 26.47 | 26.53 | 4,172,160 | -0.21(-0.78%) |
Jan 30, 2024 | 26.17 | 26.77 | 25.96 | 26.74 | 2,338,654 | +0.28(+1.05%) |
Jan 29, 2024 | 26.86 | 26.91 | 26.13 | 26.46 | 3,088,200 | -0.42(-1.55%) |
Jan 26, 2024 | 26.56 | 26.96 | 26.25 | 26.88 | 2,323,412 | +0.31(+1.16%) |
Jan 25, 2024 | 26.88 | 26.97 | 26.20 | 26.57 | 3,995,323 | -0.01(-0.04%) |
Jan 24, 2024 | 26.07 | 26.97 | 25.88 | 26.58 | 4,334,693 | +0.94(+3.68%) |
Jan 23, 2024 | 25.32 | 25.74 | 25.24 | 25.63 | 3,869,168 | +0.20(+0.78%) |
Jan 22, 2024 | 25.93 | 26.20 | 25.11 | 25.43 | 29,355,822 | -0.48(-1.84%) |
Jan 19, 2024 | 25.38 | 25.96 | 25.21 | 25.91 | 6,587,401 | +0.65(+2.56%) |
Jan 18, 2024 | 24.49 | 25.47 | 24.19 | 25.27 | 11,763,831 | +2.15(+9.28%) |
Jan 17, 2024 | 22.73 | 23.21 | 22.57 | 23.12 | 2,033,671 | +0.09(+0.39%) |
Jan 16, 2024 | 23.68 | 23.77 | 22.99 | 23.03 | 2,467,813 | -0.62(-2.61%) |
Jan 12, 2024 | 24.04 | 24.14 | 23.52 | 23.65 | 1,999,223 | -0.11(-0.46%) |
Jan 11, 2024 | 23.83 | 23.98 | 23.54 | 23.76 | 1,979,458 | +0.04(+0.17%) |
Jan 10, 2024 | 24.84 | 24.84 | 23.53 | 23.72 | 3,132,098 | -1.10(-4.44%) |
Jan 09, 2024 | 24.98 | 24.98 | 24.49 | 24.82 | 2,106,365 | -0.26(-1.03%) |
Jan 08, 2024 | 25.53 | 25.57 | 24.60 | 25.08 | 2,225,267 | -0.63(-2.44%) |
Jan 05, 2024 | 25.45 | 25.71 | 25.29 | 25.70 | 3,045,051 | +0.48(+1.89%) |
Jan 04, 2024 | 24.84 | 25.50 | 24.60 | 25.23 | 3,006,465 | +0.60(+2.42%) |
Jan 03, 2024 | 24.09 | 24.85 | 23.92 | 24.63 | 2,533,295 | +0.40(+1.64%) |
Jan 02, 2024 | 24.25 | 24.74 | 24.16 | 24.23 | 2,042,213 | +0.07(+0.29%) |
Dec 29, 2023 | 24.27 | 24.50 | 23.91 | 24.16 | 2,425,002 | -0.29(-1.18%) |
Dec 28, 2023 | 24.77 | 24.84 | 24.38 | 24.45 | 1,549,149 | -0.36(-1.44%) |
Dec 27, 2023 | 24.83 | 25.14 | 24.76 | 24.81 | 1,488,381 | -0.03(-0.12%) |
Dec 26, 2023 | 25.10 | 25.34 | 24.81 | 24.84 | 1,343,420 | -0.06(-0.24%) |
Dec 22, 2023 | 24.31 | 25.24 | 24.19 | 24.90 | 2,969,460 | +0.71(+2.92%) |
Dec 21, 2023 | 23.95 | 24.20 | 23.78 | 24.19 | 2,479,561 | +0.40(+1.67%) |
Dec 20, 2023 | 24.17 | 24.53 | 23.73 | 23.80 | 4,895,756 | -0.24(-0.99%) |
Dec 19, 2023 | 23.43 | 24.26 | 23.29 | 24.03 | 4,778,045 | +0.77(+3.29%) |
Dec 18, 2023 | 23.89 | 24.15 | 23.23 | 23.27 | 2,672,196 | -0.28(-1.18%) |
Dec 15, 2023 | 23.62 | 23.83 | 23.09 | 23.55 | 4,502,146 | +0.07(+0.30%) |
Dec 14, 2023 | 23.87 | 24.22 | 23.39 | 23.48 | 3,634,391 | +0.11(+0.47%) |
Dec 13, 2023 | 23.00 | 23.59 | 22.87 | 23.37 | 5,821,069 | +0.38(+1.64%) |
Dec 12, 2023 | 23.15 | 23.28 | 22.90 | 22.99 | 3,129,516 | -0.32(-1.36%) |
Dec 11, 2023 | 23.23 | 23.42 | 22.91 | 23.31 | 3,134,094 | -0.19(-0.80%) |
Dec 08, 2023 | 23.44 | 23.76 | 23.40 | 23.50 | 1,786,865 | +0.06(+0.25%) |
Dec 07, 2023 | 23.22 | 23.79 | 23.12 | 23.44 | 2,390,422 | +0.22(+0.94%) |
Dec 06, 2023 | 23.81 | 24.33 | 23.07 | 23.22 | 2,440,998 | -0.55(-2.30%) |
Dec 05, 2023 | 23.80 | 23.90 | 23.40 | 23.77 | 1,977,074 | -0.16(-0.66%) |
Dec 04, 2023 | 24.14 | 24.46 | 23.80 | 23.92 | 2,265,419 | -0.51(-2.07%) |
Dec 01, 2023 | 23.64 | 24.63 | 23.62 | 24.43 | 3,256,521 | +0.75(+3.15%) |
Nov 30, 2023 | 23.76 | 23.97 | 23.55 | 23.69 | 2,652,460 | +0.05(+0.21%) |
Nov 29, 2023 | 23.87 | 23.99 | 23.44 | 23.64 | 1,744,438 | -0.17(-0.71%) |
Nov 28, 2023 | 23.93 | 23.98 | 23.56 | 23.80 | 2,266,110 | -0.03(-0.13%) |
Nov 27, 2023 | 23.70 | 24.00 | 23.59 | 23.83 | 2,731,648 | +0.02(+0.08%) |
Nov 24, 2023 | 23.35 | 24.13 | 23.35 | 23.81 | 1,308,698 | +0.38(+1.61%) |
Nov 22, 2023 | 22.84 | 23.59 | 22.70 | 23.44 | 3,347,526 | +0.31(+1.33%) |
Nov 21, 2023 | 23.21 | 23.61 | 23.06 | 23.13 | 2,124,165 | -0.20(-0.85%) |
Nov 20, 2023 | 23.64 | 23.73 | 22.96 | 23.33 | 2,675,400 | -0.31(-1.30%) |
Nov 17, 2023 | 23.10 | 23.74 | 23.10 | 23.64 | 3,655,123 | +0.82(+3.62%) |
Nov 16, 2023 | 22.86 | 23.47 | 22.49 | 22.81 | 2,048,703 | -0.28(-1.20%) |
Nov 15, 2023 | 22.65 | 23.41 | 22.64 | 23.09 | 2,604,413 | +0.33(+1.44%) |
Nov 14, 2023 | 22.57 | 22.99 | 22.31 | 22.76 | 3,489,528 | +0.68(+3.06%) |
Nov 13, 2023 | 22.51 | 22.63 | 22.06 | 22.09 | 2,991,698 | -0.46(-2.03%) |
Nov 10, 2023 | 22.87 | 23.32 | 22.45 | 22.54 | 3,417,450 | +0.08(+0.35%) |
Nov 09, 2023 | 22.44 | 22.94 | 22.41 | 22.46 | 2,320,797 | +0.23(+1.03%) |
Nov 08, 2023 | 22.35 | 22.73 | 22.15 | 22.24 | 2,180,579 | -0.14(-0.64%) |
Nov 07, 2023 | 22.68 | 22.68 | 21.88 | 22.38 | 3,362,940 | -0.85(-3.67%) |
Nov 06, 2023 | 23.67 | 23.67 | 22.97 | 23.23 | 2,528,127 | -0.24(-1.01%) |
Nov 03, 2023 | 23.73 | 24.00 | 23.39 | 23.47 | 1,562,062 | +0.07(+0.30%) |
Nov 02, 2023 | 23.24 | 23.82 | 23.15 | 23.40 | 2,115,142 | +0.30(+1.29%) |
Nov 01, 2023 | 23.34 | 23.44 | 23.09 | 23.10 | 1,963,161 | -0.26(-1.10%) |
Oct 31, 2023 | 23.69 | 23.73 | 23.13 | 23.36 | 2,856,274 | -0.52(-2.20%) |
Oct 30, 2023 | 24.61 | 24.70 | 23.63 | 23.88 | 4,037,366 | -0.69(-2.82%) |
Oct 27, 2023 | 23.91 | 25.08 | 23.75 | 24.58 | 3,301,636 | +1.06(+4.51%) |
Oct 26, 2023 | 22.60 | 23.90 | 22.48 | 23.52 | 5,759,801 | -0.91(-3.73%) |
Oct 25, 2023 | 24.34 | 24.65 | 24.19 | 24.43 | 2,738,008 | +0.01(+0.04%) |
Oct 24, 2023 | 24.87 | 25.02 | 24.37 | 24.42 | 1,813,352 | -0.37(-1.48%) |
Oct 23, 2023 | 24.45 | 25.06 | 24.35 | 24.79 | 1,730,155 | +0.04(+0.16%) |
Oct 20, 2023 | 25.07 | 25.30 | 24.63 | 24.75 | 2,496,007 | -0.43(-1.69%) |
Oct 19, 2023 | 25.18 | 25.33 | 24.90 | 25.17 | 2,778,552 | -0.12(-0.47%) |
Oct 18, 2023 | 25.56 | 25.90 | 25.23 | 25.29 | 2,191,950 | -0.23(-0.89%) |
Oct 17, 2023 | 25.20 | 26.04 | 25.20 | 25.52 | 2,673,629 | +0.05(+0.19%) |
Oct 16, 2023 | 25.63 | 25.63 | 24.99 | 25.47 | 2,125,796 | -0.04(-0.16%) |
Oct 13, 2023 | 25.94 | 25.99 | 25.29 | 25.51 | 2,451,456 | +0.06(+0.23%) |
Oct 12, 2023 | 25.58 | 25.64 | 24.93 | 25.45 | 2,272,914 | -0.19(-0.73%) |
Oct 11, 2023 | 25.53 | 26.02 | 25.11 | 25.64 | 2,789,432 | -0.20(-0.77%) |
Oct 10, 2023 | 25.19 | 25.96 | 25.08 | 25.84 | 2,936,000 | +0.53(+2.11%) |
Oct 09, 2023 | 24.45 | 25.70 | 24.43 | 25.30 | 2,847,977 | +1.11(+4.58%) |
Oct 06, 2023 | 23.57 | 24.43 | 23.50 | 24.19 | 2,798,897 | +0.51(+2.17%) |
Oct 05, 2023 | 23.53 | 24.09 | 23.48 | 23.68 | 1,893,562 | +0.12(+0.50%) |
Oct 04, 2023 | 24.44 | 24.54 | 23.27 | 23.56 | 2,568,914 | -0.86(-3.53%) |
Oct 03, 2023 | 24.98 | 25.07 | 24.19 | 24.42 | 2,458,753 | -0.69(-2.76%) |
Oct 02, 2023 | 25.57 | 25.57 | 24.74 | 25.11 | 3,163,211 | -0.62(-2.42%) |
Sep 29, 2023 | 25.45 | 26.00 | 25.14 | 25.74 | 4,099,974 | +0.33(+1.29%) |
Sep 28, 2023 | 24.63 | 25.72 | 24.60 | 25.41 | 4,762,632 | +1.10(+4.52%) |
Sep 27, 2023 | 23.93 | 24.85 | 23.91 | 24.31 | 5,085,341 | +1.17(+5.05%) |
Sep 26, 2023 | 23.26 | 23.62 | 23.02 | 23.14 | 2,032,539 | -0.42(-1.77%) |
Sep 25, 2023 | 22.72 | 23.64 | 23.45 | 23.56 | 2,133,712 | +0.78(+3.43%) |
Sep 22, 2023 | 23.12 | 23.31 | 22.78 | 22.78 | 1,459,765 | -0.15(-0.65%) |
Sep 21, 2023 | 22.99 | 23.08 | 22.53 | 22.92 | 2,512,954 | -0.30(-1.28%) |
Sep 20, 2023 | 23.55 | 23.92 | 23.21 | 23.22 | 1,392,648 | -0.45(-1.88%) |
Sep 19, 2023 | 24.06 | 24.19 | 23.56 | 23.67 | 1,934,138 | -0.10(-0.42%) |
Sep 18, 2023 | 23.86 | 24.22 | 23.68 | 23.77 | 2,299,852 | -0.01(-0.04%) |
Sep 15, 2023 | 23.82 | 24.38 | 23.75 | 23.78 | 4,559,169 | -0.18(-0.74%) |
Sep 14, 2023 | 23.38 | 24.12 | 23.35 | 23.95 | 4,787,975 | +0.97(+4.22%) |
Sep 13, 2023 | 22.58 | 23.60 | 22.51 | 22.98 | 4,013,266 | +0.61(+2.74%) |
Sep 12, 2023 | 21.96 | 22.47 | 21.82 | 22.37 | 2,961,401 | +0.70(+3.25%) |
Sep 11, 2023 | 22.02 | 22.25 | 21.49 | 21.67 | 2,094,709 | -0.21(-0.95%) |
Sep 08, 2023 | 21.66 | 22.06 | 21.28 | 21.87 | 2,300,114 | +0.37(+1.70%) |
Sep 07, 2023 | 21.67 | 21.87 | 21.35 | 21.51 | 2,527,426 | -0.18(-0.82%) |
Sep 06, 2023 | 22.23 | 22.53 | 21.47 | 21.69 | 2,722,773 | -0.48(-2.14%) |
Sep 05, 2023 | 21.95 | 22.47 | 21.76 | 22.16 | 2,597,725 | +0.04(+0.18%) |
Sep 01, 2023 | 21.79 | 22.36 | 21.78 | 22.12 | 5,190,078 | +0.75(+3.52%) |
Aug 31, 2023 | 21.65 | 21.82 | 21.28 | 21.37 | 3,062,537 | -0.33(-1.51%) |
Aug 30, 2023 | 21.50 | 21.89 | 21.49 | 21.70 | 2,374,647 | +0.12(+0.55%) |
Aug 29, 2023 | 21.63 | 22.08 | 21.35 | 21.58 | 2,890,588 | +0.12(+0.55%) |
Aug 28, 2023 | 21.49 | 21.65 | 21.28 | 21.46 | 2,470,469 | +0.25(+1.17%) |
Aug 25, 2023 | 21.39 | 21.42 | 21.00 | 21.21 | 2,709,067 | -0.06(-0.28%) |
Aug 24, 2023 | 21.56 | 21.62 | 21.21 | 21.27 | 2,470,477 | -0.32(-1.47%) |
Aug 23, 2023 | 21.81 | 21.89 | 21.45 | 21.59 | 2,650,471 | -0.42(-1.89%) |
Aug 22, 2023 | 22.18 | 22.61 | 21.99 | 22.00 | 2,030,144 | +0.02(+0.09%) |
Aug 21, 2023 | 21.84 | 22.03 | 21.55 | 21.98 | 2,333,438 | +0.35(+1.60%) |
Aug 18, 2023 | 21.61 | 21.87 | 21.35 | 21.64 | 1,866,228 | -0.35(-1.58%) |
Aug 17, 2023 | 22.21 | 22.38 | 21.88 | 21.98 | 1,703,056 | +0.18(+0.82%) |
Aug 16, 2023 | 21.57 | 22.21 | 21.41 | 21.80 | 2,524,280 | +0.14(+0.64%) |
Aug 15, 2023 | 21.81 | 22.31 | 21.60 | 21.67 | 2,677,659 | -0.53(-2.41%) |
Aug 14, 2023 | 22.52 | 22.58 | 21.89 | 22.20 | 5,268,838 | -0.40(-1.75%) |
Aug 11, 2023 | 22.54 | 22.83 | 22.23 | 22.60 | 3,786,665 | -0.11(-0.48%) |
Aug 10, 2023 | 23.50 | 23.54 | 22.31 | 22.71 | 3,500,454 | -0.75(-3.21%) |
Aug 09, 2023 | 22.54 | 23.90 | 22.29 | 23.46 | 5,810,532 | +1.30(+5.88%) |
Aug 08, 2023 | 21.24 | 22.22 | 21.05 | 22.16 | 2,451,793 | +0.53(+2.46%) |
Aug 07, 2023 | 21.60 | 21.63 | 21.22 | 21.62 | 2,177,791 | +0.10(+0.46%) |
Aug 04, 2023 | 21.57 | 21.80 | 21.28 | 21.52 | 2,417,138 | +0.17(+0.79%) |
Aug 03, 2023 | 21.41 | 21.52 | 20.90 | 21.36 | 1,917,732 | -0.08(-0.37%) |
Aug 02, 2023 | 21.71 | 21.75 | 20.73 | 21.44 | 8,987,463 | -0.54(-2.47%) |
Aug 01, 2023 | 22.01 | 22.22 | 21.43 | 21.98 | 2,067,947 | -0.17(-0.76%) |
Jul 31, 2023 | 21.60 | 22.24 | 21.60 | 22.15 | 2,956,245 | +0.85(+3.99%) |
Jul 28, 2023 | 21.59 | 21.59 | 20.74 | 21.30 | 3,536,536 | -0.09(-0.42%) |
Jul 27, 2023 | 21.46 | 22.00 | 20.86 | 21.39 | 5,751,899 | -0.74(-3.34%) |
Jul 26, 2023 | 21.90 | 22.46 | 21.89 | 22.13 | 4,496,177 | -0.10(-0.44%) |
Jul 25, 2023 | 21.81 | 22.60 | 21.81 | 22.23 | 4,166,853 | +0.40(+1.85%) |
Jul 24, 2023 | 21.76 | 21.92 | 21.50 | 21.82 | 2,311,923 | +0.13(+0.59%) |
Jul 21, 2023 | 21.71 | 21.71 | 21.36 | 21.69 | 2,608,879 | +0.10(+0.46%) |
Jul 20, 2023 | 21.58 | 21.66 | 21.27 | 21.59 | 2,838,016 | +0.26(+1.20%) |
Jul 19, 2023 | 21.31 | 21.37 | 21.10 | 21.34 | 1,964,759 | +0.19(+0.89%) |
Jul 18, 2023 | 20.65 | 21.42 | 20.63 | 21.15 | 2,262,348 | +0.59(+2.88%) |
Jul 17, 2023 | 20.51 | 20.85 | 20.39 | 20.56 | 1,780,050 | -0.03(-0.14%) |
Jul 14, 2023 | 20.87 | 21.05 | 20.54 | 20.59 | 3,344,036 | -0.38(-1.84%) |
Jul 13, 2023 | 20.91 | 21.28 | 20.85 | 20.97 | 3,388,156 | +0.10(+0.47%) |
Jul 12, 2023 | 22.08 | 22.26 | 20.86 | 20.87 | 3,457,542 | -0.99(-4.51%) |
Jul 11, 2023 | 21.52 | 21.99 | 21.52 | 21.86 | 2,966,482 | +0.38(+1.75%) |
Jul 10, 2023 | 21.47 | 21.85 | 21.37 | 21.49 | 2,158,278 | -0.07(-0.32%) |
Jul 07, 2023 | 21.05 | 21.85 | 21.05 | 21.55 | 2,357,320 | +0.50(+2.39%) |
Jul 06, 2023 | 21.26 | 21.63 | 20.90 | 21.05 | 2,124,180 | -0.36(-1.66%) |
Jul 05, 2023 | 21.75 | 21.86 | 21.28 | 21.41 | 2,443,874 | -0.28(-1.27%) |
Jul 03, 2023 | 21.32 | 21.98 | 21.25 | 21.68 | 1,611,703 | +0.31(+1.43%) |
Jun 30, 2023 | 21.32 | 21.84 | 21.26 | 21.38 | 2,833,207 | +0.01(+0.05%) |
Jun 29, 2023 | 20.72 | 21.78 | 20.65 | 21.37 | 2,918,138 | +0.77(+3.74%) |
Jun 28, 2023 | 20.64 | 20.73 | 20.24 | 20.60 | 1,925,575 | -0.20(-0.95%) |
Jun 27, 2023 | 20.50 | 20.99 | 20.45 | 20.79 | 2,264,822 | +0.29(+1.40%) |
Jun 26, 2023 | 20.65 | 20.87 | 20.26 | 20.51 | 2,252,386 | +0.09(+0.43%) |
Jun 23, 2023 | 20.63 | 20.88 | 20.41 | 20.42 | 3,197,013 | -0.59(-2.82%) |
Jun 22, 2023 | 20.91 | 21.25 | 20.61 | 21.01 | 2,166,548 | -0.17(-0.79%) |
Jun 21, 2023 | 20.76 | 21.30 | 20.73 | 21.18 | 2,747,871 | +0.24(+1.13%) |
Jun 20, 2023 | 20.29 | 21.22 | 20.13 | 20.94 | 3,453,549 | +0.66(+3.26%) |
Jun 16, 2023 | 20.59 | 20.61 | 20.06 | 20.28 | 4,502,325 | -0.16(-0.77%) |
Jun 15, 2023 | 19.96 | 20.69 | 19.96 | 20.44 | 3,403,111 | -2.26(-9.94%) |
May 08, 2023 | 22.86 | 23.16 | 22.55 | 22.69 | 2,425,849 | +0.26(+1.14%) |
May 05, 2023 | 22.23 | 22.58 | 21.88 | 22.44 | 3,212,471 | +0.73(+3.35%) |
May 04, 2023 | 22.11 | 22.22 | 21.51 | 21.71 | 3,843,858 | -0.49(-2.22%) |
May 03, 2023 | 22.74 | 23.06 | 22.00 | 22.20 | 3,544,114 | -0.76(-3.30%) |
May 02, 2023 | 22.98 | 23.59 | 22.51 | 22.96 | 3,618,719 | -0.29(-1.23%) |
May 01, 2023 | 23.36 | 23.79 | 23.13 | 23.25 | 2,591,105 | -0.38(-1.62%) |
Apr 28, 2023 | 23.43 | 23.76 | 23.12 | 23.63 | 4,158,491 | +0.20(+0.84%) |
Apr 27, 2023 | 22.94 | 24.02 | 22.23 | 23.43 | 6,523,182 | +0.40(+1.75%) |
Apr 26, 2023 | 23.80 | 23.92 | 22.83 | 23.03 | 4,217,969 | -0.47(-2.01%) |
Apr 25, 2023 | 23.77 | 24.01 | 23.42 | 23.50 | 3,021,933 | -0.75(-3.08%) |
Apr 24, 2023 | 23.61 | 24.43 | 23.38 | 24.25 | 2,276,908 | +0.55(+2.32%) |
Apr 21, 2023 | 24.06 | 24.21 | 23.62 | 23.70 | 3,520,717 | -0.58(-2.39%) |
Apr 20, 2023 | 25.13 | 25.34 | 24.25 | 24.28 | 4,081,754 | -1.13(-4.45%) |
Apr 19, 2023 | 25.35 | 25.68 | 25.10 | 25.41 | 2,460,376 | -0.31(-1.22%) |
Apr 18, 2023 | 25.69 | 26.27 | 25.31 | 25.72 | 3,785,642 | -0.16(-0.61%) |
Apr 17, 2023 | 27.25 | 27.25 | 25.55 | 25.88 | 10,396,733 | +1.06(+4.28%) |
Apr 14, 2023 | 25.08 | 25.31 | 24.32 | 24.82 | 2,205,846 | -0.38(-1.52%) |
Apr 13, 2023 | 24.84 | 25.41 | 24.82 | 25.20 | 1,785,931 | +0.48(+1.95%) |
Apr 12, 2023 | 24.84 | 25.21 | 24.06 | 24.72 | 2,347,606 | -0.19(-0.75%) |
Apr 11, 2023 | 25.07 | 25.34 | 24.79 | 24.91 | 2,609,058 | +0.09(+0.36%) |
Apr 10, 2023 | 25.05 | 25.35 | 24.74 | 24.82 | 2,637,466 | -0.02(-0.08%) |
Apr 06, 2023 | 25.35 | 25.37 | 24.79 | 24.84 | 1,829,531 | -0.63(-2.47%) |
Apr 05, 2023 | 25.33 | 25.54 | 24.87 | 25.47 | 1,858,799 | +0.21(+0.82%) |
Apr 04, 2023 | 25.68 | 25.69 | 24.70 | 25.26 | 2,831,853 | -0.60(-2.32%) |
Apr 03, 2023 | 25.58 | 25.97 | 24.68 | 25.86 | 4,553,166 | +0.68(+2.70%) |
Mar 31, 2023 | 25.08 | 25.48 | 24.85 | 25.18 | 2,618,612 | +0.32(+1.31%) |
Mar 30, 2023 | 24.97 | 25.12 | 23.88 | 24.86 | 3,478,908 | +0.08(+0.31%) |
Mar 29, 2023 | 25.24 | 25.45 | 24.71 | 24.78 | 1,933,805 | -0.40(-1.60%) |
Mar 28, 2023 | 24.66 | 25.48 | 24.32 | 25.18 | 3,251,914 | +0.73(+2.98%) |
Mar 27, 2023 | 23.88 | 24.59 | 23.56 | 24.46 | 2,439,604 | +0.49(+2.05%) |
Mar 24, 2023 | 22.95 | 23.98 | 22.56 | 23.96 | 2,705,961 | +0.69(+2.96%) |
Mar 23, 2023 | 23.31 | 23.86 | 22.95 | 23.27 | 2,335,332 | +0.19(+0.81%) |
Mar 22, 2023 | 23.34 | 23.86 | 22.88 | 23.09 | 2,663,341 | -0.12(-0.51%) |
Mar 21, 2023 | 23.95 | 24.21 | 23.14 | 23.21 | 3,406,428 | +0.05(+0.21%) |
Mar 20, 2023 | 23.21 | 23.80 | 23.05 | 23.16 | 3,256,440 | +0.22(+0.94%) |
Mar 17, 2023 | 22.77 | 23.03 | 22.33 | 22.94 | 4,727,503 | -0.06(-0.26%) |
Mar 16, 2023 | 21.89 | 23.33 | 21.59 | 23.00 | 5,424,715 | +0.62(+2.77%) |
Mar 15, 2023 | 22.89 | 23.18 | 22.04 | 22.38 | 7,895,294 | -1.74(-7.22%) |
Mar 14, 2023 | 24.67 | 25.17 | 23.81 | 24.12 | 3,266,967 | -0.24(-0.97%) |
Mar 13, 2023 | 24.48 | 25.43 | 24.12 | 24.36 | 3,967,295 | -0.92(-3.66%) |
Mar 10, 2023 | 25.25 | 25.71 | 24.74 | 25.28 | 3,742,763 | +0.01(+0.04%) |
Mar 09, 2023 | 25.56 | 25.89 | 25.22 | 25.27 | 2,966,854 | -0.32(-1.27%) |
Mar 08, 2023 | 25.72 | 26.19 | 25.33 | 25.60 | 2,422,743 | -0.29(-1.10%) |
Mar 07, 2023 | 25.72 | 26.16 | 25.42 | 25.88 | 3,335,276 | +0.02(+0.08%) |
Mar 06, 2023 | 26.76 | 26.76 | 25.58 | 25.86 | 4,761,723 | -1.71(-6.21%) |
Mar 03, 2023 | 27.26 | 28.08 | 27.09 | 27.57 | 3,680,353 | +0.47(+1.74%) |
Mar 02, 2023 | 27.16 | 27.51 | 26.91 | 27.10 | 2,382,075 | -0.30(-1.11%) |