Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2024 | 23.98 | 24.18 | 23.64 | 23.74 | 6,526,166 | -0.29(-1.21%) |
Jan 30, 2024 | 23.49 | 24.04 | 23.43 | 24.03 | 7,304,129 | +0.98(+4.25%) |
Jan 29, 2024 | 22.85 | 23.05 | 22.57 | 23.05 | 10,438,332 | +0.04(+0.17%) |
Jan 26, 2024 | 23.31 | 23.33 | 22.87 | 23.01 | 4,377,518 | -0.22(-0.95%) |
Jan 25, 2024 | 23.07 | 23.34 | 22.95 | 23.23 | 4,977,458 | +0.20(+0.87%) |
Jan 24, 2024 | 23.26 | 23.34 | 22.91 | 23.03 | 3,597,725 | -0.08(-0.35%) |
Jan 23, 2024 | 23.36 | 23.48 | 23.05 | 23.11 | 4,108,715 | -0.06(-0.26%) |
Jan 22, 2024 | 23.21 | 23.36 | 22.98 | 23.17 | 3,293,224 | +0.19(+0.83%) |
Jan 19, 2024 | 22.50 | 22.98 | 22.48 | 22.98 | 3,656,817 | +0.49(+2.18%) |
Jan 18, 2024 | 22.37 | 22.50 | 22.02 | 22.49 | 5,650,999 | +0.36(+1.63%) |
Jan 17, 2024 | 22.40 | 22.50 | 21.84 | 22.13 | 5,968,516 | -0.61(-2.68%) |
Jan 16, 2024 | 23.30 | 23.30 | 22.63 | 22.74 | 4,084,027 | -0.59(-2.53%) |
Jan 12, 2024 | 23.74 | 23.77 | 23.30 | 23.33 | 2,983,589 | -0.28(-1.19%) |
Jan 11, 2024 | 23.18 | 23.62 | 23.00 | 23.61 | 4,611,811 | +0.44(+1.90%) |
Jan 10, 2024 | 23.74 | 23.82 | 23.08 | 23.17 | 4,279,605 | -0.59(-2.48%) |
Jan 09, 2024 | 23.35 | 23.77 | 23.35 | 23.76 | 3,980,106 | +0.02(+0.08%) |
Jan 08, 2024 | 23.34 | 23.84 | 23.06 | 23.74 | 4,993,761 | +0.45(+1.93%) |
Jan 05, 2024 | 23.03 | 23.47 | 23.02 | 23.29 | 5,979,815 | +0.11(+0.47%) |
Jan 04, 2024 | 23.83 | 23.90 | 23.13 | 23.18 | 7,692,919 | -0.56(-2.36%) |
Jan 03, 2024 | 22.84 | 23.98 | 22.51 | 23.74 | 17,276,304 | -6.56(-21.65%) |
Jan 02, 2024 | 29.93 | 30.54 | 29.52 | 30.30 | 5,827,743 | -0.16(-0.53%) |
Dec 29, 2023 | 30.65 | 30.65 | 30.16 | 30.46 | 2,518,180 | -0.21(-0.68%) |
Dec 28, 2023 | 30.51 | 30.69 | 30.28 | 30.67 | 1,843,125 | +0.11(+0.36%) |
Dec 27, 2023 | 30.54 | 30.75 | 30.44 | 30.56 | 2,520,921 | -0.03(-0.10%) |
Dec 26, 2023 | 30.33 | 30.72 | 30.21 | 30.59 | 2,534,036 | +0.26(+0.86%) |
Dec 22, 2023 | 30.19 | 30.38 | 29.90 | 30.33 | 2,584,653 | +0.27(+0.90%) |
Dec 21, 2023 | 29.87 | 30.28 | 29.72 | 30.06 | 4,911,717 | +0.47(+1.59%) |
Dec 20, 2023 | 30.00 | 30.33 | 29.55 | 29.59 | 4,937,503 | -0.32(-1.07%) |
Dec 19, 2023 | 28.69 | 30.09 | 28.60 | 29.91 | 9,390,227 | +1.22(+4.25%) |
Dec 18, 2023 | 29.20 | 29.36 | 28.66 | 28.69 | 3,415,566 | -0.19(-0.66%) |
Dec 15, 2023 | 28.73 | 29.04 | 28.27 | 28.88 | 6,127,328 | +0.22(+0.77%) |
Dec 14, 2023 | 26.80 | 28.70 | 26.69 | 28.66 | 10,333,174 | +2.36(+8.97%) |
Dec 13, 2023 | 26.09 | 26.59 | 25.76 | 26.30 | 5,929,013 | +0.17(+0.65%) |
Dec 12, 2023 | 25.84 | 26.22 | 25.63 | 26.13 | 4,426,641 | +0.32(+1.24%) |
Dec 11, 2023 | 25.67 | 25.88 | 25.52 | 25.81 | 3,761,533 | +0.14(+0.55%) |
Dec 08, 2023 | 25.33 | 25.72 | 25.31 | 25.67 | 2,868,205 | +0.27(+1.06%) |
Dec 07, 2023 | 25.36 | 25.50 | 25.20 | 25.40 | 5,305,045 | +0.15(+0.59%) |
Dec 06, 2023 | 25.40 | 25.57 | 25.24 | 25.25 | 3,794,241 | +0.05(+0.20%) |
Dec 05, 2023 | 25.26 | 25.30 | 24.95 | 25.20 | 3,012,316 | -0.22(-0.87%) |
Dec 04, 2023 | 25.66 | 25.91 | 25.35 | 25.42 | 3,932,745 | -0.56(-2.16%) |
Dec 01, 2023 | 25.45 | 26.14 | 25.30 | 25.98 | 2,960,992 | +0.53(+2.08%) |
Nov 30, 2023 | 25.90 | 25.91 | 25.34 | 25.45 | 5,285,479 | -0.23(-0.90%) |
Nov 29, 2023 | 25.79 | 26.38 | 25.48 | 25.68 | 6,991,290 | -0.52(-1.98%) |
Nov 28, 2023 | 26.68 | 26.94 | 26.12 | 26.20 | 3,515,149 | -0.47(-1.76%) |
Nov 27, 2023 | 26.26 | 26.70 | 26.10 | 26.67 | 3,487,337 | +0.30(+1.14%) |
Nov 24, 2023 | 26.26 | 26.37 | 26.08 | 26.37 | 966,752 | +0.05(+0.19%) |
Nov 22, 2023 | 26.43 | 26.68 | 26.21 | 26.32 | 1,830,889 | +0.14(+0.53%) |
Nov 21, 2023 | 26.31 | 26.46 | 26.11 | 26.18 | 2,748,271 | -0.36(-1.36%) |
Nov 20, 2023 | 26.33 | 26.63 | 26.26 | 26.54 | 3,666,317 | +0.29(+1.10%) |
Nov 17, 2023 | 26.57 | 26.57 | 26.06 | 26.25 | 5,607,709 | -0.13(-0.49%) |
Nov 16, 2023 | 26.44 | 26.77 | 25.65 | 26.38 | 3,777,970 | -0.43(-1.60%) |
Nov 15, 2023 | 26.83 | 27.33 | 26.76 | 26.81 | 4,054,769 | +0.01(+0.04%) |
Nov 14, 2023 | 26.41 | 27.00 | 26.36 | 26.80 | 3,347,951 | +0.80(+3.08%) |
Nov 13, 2023 | 26.08 | 26.20 | 25.89 | 26.00 | 2,043,422 | -0.09(-0.34%) |
Nov 10, 2023 | 25.68 | 26.18 | 25.65 | 26.09 | 3,812,549 | +0.44(+1.72%) |
Nov 09, 2023 | 25.89 | 26.06 | 25.63 | 25.65 | 2,886,767 | -0.18(-0.70%) |
Nov 08, 2023 | 25.74 | 26.00 | 25.49 | 25.83 | 2,307,738 | +0.13(+0.51%) |
Nov 07, 2023 | 25.89 | 26.06 | 25.70 | 25.70 | 1,566,311 | -0.25(-0.96%) |
Nov 06, 2023 | 26.13 | 26.16 | 25.86 | 25.95 | 2,171,594 | -0.18(-0.69%) |
Nov 03, 2023 | 25.74 | 26.25 | 25.64 | 26.13 | 4,468,518 | +0.77(+3.04%) |
Nov 02, 2023 | 26.06 | 26.25 | 25.33 | 25.36 | 4,727,196 | -0.42(-1.63%) |
Nov 01, 2023 | 25.65 | 25.81 | 25.35 | 25.78 | 4,591,426 | +0.06(+0.23%) |
Oct 31, 2023 | 25.56 | 25.82 | 25.41 | 25.72 | 3,454,108 | +0.16(+0.63%) |
Oct 30, 2023 | 25.77 | 26.02 | 25.53 | 25.56 | 4,858,914 | -0.16(-0.62%) |
Oct 27, 2023 | 25.74 | 25.96 | 25.35 | 25.72 | 7,531,764 | -0.05(-0.19%) |
Oct 26, 2023 | 25.49 | 25.92 | 24.73 | 25.77 | 16,773,208 | +2.55(+10.98%) |
Oct 25, 2023 | 23.75 | 23.97 | 23.14 | 23.22 | 8,346,952 | -0.61(-2.56%) |
Oct 24, 2023 | 23.92 | 24.27 | 23.76 | 23.83 | 7,418,917 | +0.11(+0.46%) |
Oct 23, 2023 | 24.00 | 24.07 | 23.61 | 23.72 | 5,811,375 | -0.40(-1.66%) |
Oct 20, 2023 | 24.60 | 24.60 | 23.52 | 24.12 | 9,621,596 | -0.64(-2.58%) |
Oct 19, 2023 | 25.71 | 25.80 | 24.70 | 24.76 | 4,098,892 | -0.90(-3.51%) |
Oct 18, 2023 | 25.56 | 25.98 | 25.36 | 25.66 | 3,217,034 | -0.28(-1.08%) |
Oct 17, 2023 | 25.99 | 26.55 | 25.78 | 25.94 | 8,471,793 | -0.41(-1.56%) |
Oct 16, 2023 | 26.01 | 26.57 | 26.07 | 26.35 | 2,593,735 | +0.58(+2.25%) |
Oct 13, 2023 | 26.62 | 26.78 | 25.73 | 25.77 | 2,886,241 | -1.01(-3.77%) |
Oct 12, 2023 | 27.02 | 27.12 | 26.52 | 26.78 | 2,280,931 | -0.18(-0.67%) |
Oct 11, 2023 | 27.00 | 27.38 | 26.74 | 26.96 | 3,284,926 | +0.07(+0.26%) |
Oct 10, 2023 | 26.71 | 27.14 | 26.66 | 26.89 | 2,870,059 | +0.29(+1.09%) |
Oct 09, 2023 | 26.16 | 26.74 | 26.03 | 26.60 | 2,040,678 | +0.20(+0.76%) |
Oct 06, 2023 | 25.93 | 26.58 | 25.93 | 26.40 | 3,231,097 | +0.36(+1.38%) |
Oct 05, 2023 | 26.54 | 26.80 | 26.01 | 26.04 | 3,274,419 | -0.57(-2.14%) |
Oct 04, 2023 | 26.46 | 26.74 | 26.35 | 26.61 | 2,747,283 | +0.24(+0.91%) |
Oct 03, 2023 | 26.61 | 27.00 | 26.23 | 26.37 | 3,713,988 | -0.32(-1.20%) |
Oct 02, 2023 | 26.88 | 26.99 | 26.56 | 26.69 | 3,315,275 | -0.29(-1.07%) |
Sep 29, 2023 | 26.76 | 27.18 | 26.61 | 26.98 | 6,738,120 | +0.39(+1.47%) |
Sep 28, 2023 | 25.28 | 26.65 | 25.28 | 26.59 | 3,704,182 | +1.44(+5.73%) |
Sep 27, 2023 | 25.39 | 25.64 | 24.98 | 25.15 | 2,298,562 | -0.08(-0.32%) |
Sep 26, 2023 | 25.59 | 25.77 | 25.16 | 25.23 | 3,227,025 | -0.58(-2.25%) |
Sep 25, 2023 | 25.73 | 26.00 | 25.76 | 25.81 | 2,952,258 | -0.07(-0.27%) |
Sep 22, 2023 | 25.50 | 26.13 | 25.50 | 25.88 | 3,483,391 | +0.46(+1.81%) |
Sep 21, 2023 | 25.52 | 25.66 | 25.39 | 25.42 | 2,660,828 | -0.38(-1.47%) |
Sep 20, 2023 | 25.97 | 26.16 | 25.77 | 25.80 | 2,399,625 | +0.00(+0.00%) |
Sep 19, 2023 | 25.47 | 25.86 | 25.37 | 25.80 | 1,991,425 | +0.17(+0.66%) |
Sep 18, 2023 | 25.59 | 25.83 | 25.51 | 25.63 | 1,997,862 | -0.06(-0.23%) |
Sep 15, 2023 | 26.35 | 26.42 | 25.64 | 25.69 | 2,727,755 | -0.71(-2.69%) |
Sep 14, 2023 | 26.13 | 26.48 | 26.13 | 26.40 | 3,207,471 | +0.30(+1.15%) |
Sep 13, 2023 | 26.24 | 26.43 | 25.93 | 26.10 | 1,918,679 | -0.20(-0.76%) |
Sep 12, 2023 | 26.30 | 26.60 | 26.19 | 26.30 | 2,390,704 | -0.20(-0.75%) |
Sep 11, 2023 | 26.43 | 26.59 | 26.07 | 26.50 | 2,957,819 | +0.26(+0.99%) |
Sep 08, 2023 | 26.38 | 26.51 | 26.12 | 26.24 | 2,120,310 | -0.21(-0.79%) |
Sep 07, 2023 | 26.57 | 26.67 | 25.88 | 26.45 | 3,309,961 | -0.20(-0.75%) |
Sep 06, 2023 | 26.73 | 26.93 | 26.48 | 26.65 | 3,322,436 | -0.14(-0.52%) |
Sep 05, 2023 | 27.32 | 27.34 | 26.76 | 26.79 | 4,109,279 | -0.72(-2.62%) |
Sep 01, 2023 | 27.67 | 27.79 | 27.43 | 27.51 | 3,371,953 | -0.08(-0.29%) |
Aug 31, 2023 | 27.49 | 27.99 | 27.41 | 27.59 | 2,980,616 | +0.27(+0.99%) |
Aug 30, 2023 | 27.30 | 27.61 | 27.24 | 27.32 | 2,221,891 | -0.07(-0.26%) |
Aug 29, 2023 | 27.21 | 27.63 | 27.06 | 27.39 | 2,602,420 | +0.19(+0.70%) |
Aug 28, 2023 | 26.51 | 27.32 | 26.32 | 27.20 | 4,722,832 | +1.06(+4.06%) |
Aug 25, 2023 | 26.07 | 26.35 | 25.90 | 26.14 | 1,899,601 | +0.07(+0.27%) |
Aug 24, 2023 | 26.55 | 26.83 | 26.03 | 26.07 | 2,336,903 | -0.41(-1.55%) |
Aug 23, 2023 | 25.94 | 26.54 | 25.89 | 26.48 | 1,936,557 | +0.54(+2.08%) |
Aug 22, 2023 | 26.24 | 26.43 | 25.91 | 25.94 | 3,563,002 | -0.05(-0.19%) |
Aug 21, 2023 | 25.73 | 26.06 | 25.68 | 25.99 | 1,527,685 | +0.29(+1.13%) |
Aug 18, 2023 | 25.21 | 25.78 | 25.06 | 25.70 | 2,160,051 | +0.20(+0.78%) |
Aug 17, 2023 | 25.81 | 26.12 | 25.47 | 25.50 | 3,248,441 | -0.14(-0.55%) |
Aug 16, 2023 | 26.20 | 26.29 | 25.62 | 25.64 | 2,551,819 | -0.61(-2.32%) |
Aug 15, 2023 | 26.82 | 26.82 | 25.92 | 26.25 | 3,768,348 | -0.42(-1.57%) |
Aug 14, 2023 | 26.43 | 26.70 | 26.35 | 26.67 | 1,888,235 | +0.20(+0.76%) |
Aug 11, 2023 | 26.66 | 26.71 | 26.35 | 26.47 | 3,078,268 | -0.40(-1.49%) |
Aug 10, 2023 | 27.30 | 27.39 | 26.68 | 26.87 | 2,578,468 | -0.20(-0.74%) |
Aug 09, 2023 | 27.43 | 27.55 | 27.00 | 27.07 | 2,360,333 | -0.46(-1.67%) |
Aug 08, 2023 | 27.29 | 27.53 | 27.06 | 27.53 | 3,175,420 | +0.11(+0.40%) |
Aug 07, 2023 | 27.16 | 27.44 | 27.16 | 27.42 | 2,732,292 | +0.39(+1.44%) |
Aug 04, 2023 | 26.71 | 27.35 | 26.67 | 27.03 | 2,266,497 | +0.32(+1.20%) |
Aug 03, 2023 | 26.74 | 27.00 | 26.62 | 26.71 | 1,849,149 | -0.25(-0.93%) |
Aug 02, 2023 | 27.06 | 27.32 | 26.69 | 26.96 | 3,034,512 | -0.37(-1.35%) |
Aug 01, 2023 | 27.15 | 27.46 | 26.93 | 27.33 | 3,014,381 | -0.03(-0.11%) |
Jul 31, 2023 | 27.11 | 27.57 | 27.04 | 27.36 | 3,281,077 | +0.38(+1.41%) |
Jul 28, 2023 | 27.16 | 27.54 | 26.84 | 26.98 | 5,856,183 | -0.02(-0.07%) |
Jul 27, 2023 | 28.50 | 28.67 | 26.93 | 27.00 | 10,253,095 | -1.27(-4.49%) |
Jul 26, 2023 | 28.42 | 28.58 | 28.14 | 28.27 | 4,928,163 | -0.15(-0.53%) |
Jul 25, 2023 | 28.23 | 28.62 | 28.10 | 28.42 | 4,755,855 | +0.25(+0.89%) |
Jul 24, 2023 | 28.35 | 28.37 | 27.43 | 28.17 | 6,317,994 | -0.23(-0.81%) |
Jul 21, 2023 | 28.86 | 28.90 | 28.18 | 28.40 | 4,616,136 | +0.04(+0.14%) |
Jul 20, 2023 | 28.80 | 28.80 | 28.13 | 28.36 | 7,114,678 | -0.43(-1.49%) |
Jul 19, 2023 | 28.56 | 28.82 | 28.40 | 28.79 | 3,892,040 | +0.39(+1.37%) |
Jul 18, 2023 | 28.23 | 28.48 | 28.11 | 28.40 | 2,841,602 | +0.19(+0.67%) |
Jul 17, 2023 | 27.86 | 28.34 | 27.83 | 28.21 | 2,612,536 | +0.31(+1.11%) |
Jul 14, 2023 | 28.24 | 28.25 | 27.81 | 27.90 | 2,381,541 | -0.38(-1.34%) |
Jul 13, 2023 | 28.13 | 28.39 | 28.06 | 28.28 | 3,367,791 | +0.25(+0.89%) |
Jul 12, 2023 | 28.00 | 28.16 | 27.90 | 28.03 | 2,657,319 | +0.17(+0.61%) |
Jul 11, 2023 | 27.98 | 28.00 | 27.63 | 27.86 | 2,987,226 | -0.05(-0.18%) |
Jul 10, 2023 | 27.52 | 27.94 | 27.52 | 27.91 | 2,336,422 | +0.36(+1.31%) |
Jul 07, 2023 | 27.28 | 27.85 | 27.26 | 27.55 | 2,451,003 | +0.35(+1.29%) |
Jul 06, 2023 | 27.09 | 27.39 | 26.96 | 27.20 | 1,973,054 | -0.09(-0.33%) |
Jul 05, 2023 | 27.37 | 27.40 | 27.09 | 27.29 | 2,834,477 | -0.35(-1.27%) |
Jul 03, 2023 | 27.61 | 27.85 | 27.39 | 27.64 | 1,601,288 | +0.00(+0.00%) |
Jun 30, 2023 | 27.43 | 27.93 | 27.42 | 27.64 | 3,109,405 | +0.28(+1.02%) |
Jun 29, 2023 | 26.83 | 27.39 | 26.80 | 27.36 | 3,094,663 | +0.70(+2.63%) |
Jun 28, 2023 | 26.36 | 26.68 | 26.26 | 26.66 | 3,003,468 | +0.20(+0.76%) |
Jun 27, 2023 | 26.19 | 26.62 | 25.94 | 26.46 | 2,790,369 | +0.36(+1.38%) |
Jun 26, 2023 | 26.33 | 26.66 | 26.08 | 26.10 | 2,553,990 | -0.29(-1.10%) |
Jun 23, 2023 | 26.27 | 26.53 | 26.03 | 26.39 | 2,931,657 | -0.18(-0.68%) |
Jun 22, 2023 | 26.94 | 26.98 | 26.55 | 26.57 | 2,780,286 | -0.41(-1.52%) |
Jun 21, 2023 | 27.01 | 27.25 | 26.70 | 26.98 | 6,622,566 | -0.19(-0.70%) |
Jun 20, 2023 | 26.49 | 27.32 | 26.38 | 27.17 | 4,772,875 | +0.40(+1.49%) |
Jun 16, 2023 | 26.89 | 27.05 | 26.66 | 26.77 | 3,750,633 | -0.08(-0.30%) |
Jun 15, 2023 | 26.60 | 26.88 | 26.35 | 26.85 | 8,417,897 | +0.21(+0.79%) |
Jun 14, 2023 | 26.50 | 26.83 | 26.29 | 26.64 | 4,589,395 | +0.03(+0.11%) |
Jun 13, 2023 | 26.70 | 26.88 | 26.40 | 26.61 | 4,383,934 | -0.08(-0.30%) |
Jun 12, 2023 | 26.38 | 26.73 | 26.36 | 26.69 | 3,134,020 | +0.36(+1.37%) |
Jun 09, 2023 | 26.53 | 26.60 | 26.19 | 26.33 | 2,126,584 | -0.06(-0.23%) |
Jun 08, 2023 | 26.41 | 26.54 | 26.21 | 26.39 | 3,060,692 | -0.16(-0.60%) |
Jun 07, 2023 | 26.23 | 26.75 | 26.23 | 26.55 | 4,565,594 | +0.32(+1.22%) |
Jun 06, 2023 | 25.73 | 26.31 | 25.62 | 26.23 | 2,955,375 | +0.36(+1.39%) |
Jun 05, 2023 | 26.06 | 26.16 | 25.62 | 25.87 | 3,095,135 | -0.26(-1.00%) |
Jun 02, 2023 | 25.79 | 26.23 | 25.72 | 26.13 | 2,803,263 | +0.59(+2.31%) |
Jun 01, 2023 | 25.50 | 25.72 | 25.20 | 25.54 | 2,102,309 | +0.15(+0.59%) |
May 31, 2023 | 25.50 | 25.77 | 25.01 | 25.39 | 4,550,343 | -0.41(-1.59%) |
May 30, 2023 | 26.25 | 26.27 | 25.68 | 25.80 | 4,653,842 | -0.11(-0.42%) |
May 26, 2023 | 25.60 | 26.04 | 25.39 | 25.91 | 6,373,979 | +0.44(+1.73%) |
May 25, 2023 | 24.80 | 25.56 | 24.70 | 25.47 | 6,941,289 | +0.97(+3.96%) |
May 24, 2023 | 24.44 | 24.58 | 24.27 | 24.50 | 2,926,093 | -0.07(-0.28%) |
May 23, 2023 | 24.38 | 25.14 | 24.38 | 24.57 | 5,359,112 | +0.06(+0.24%) |
May 22, 2023 | 24.24 | 24.61 | 24.24 | 24.51 | 3,114,056 | +0.21(+0.86%) |
May 19, 2023 | 24.38 | 24.43 | 23.96 | 24.30 | 3,952,677 | +0.11(+0.45%) |
May 18, 2023 | 24.00 | 24.46 | 23.81 | 24.19 | 5,848,261 | +0.25(+1.04%) |
May 17, 2023 | 23.56 | 24.47 | 23.42 | 23.94 | 5,223,707 | +0.56(+2.40%) |
May 16, 2023 | 23.54 | 23.90 | 23.38 | 23.38 | 4,779,249 | -0.22(-0.93%) |
May 15, 2023 | 23.61 | 23.81 | 23.41 | 23.60 | 6,459,771 | -0.01(-0.04%) |
May 12, 2023 | 23.13 | 24.09 | 23.07 | 23.61 | 11,714,565 | +0.61(+2.65%) |
May 11, 2023 | 21.68 | 23.12 | 21.58 | 23.00 | 15,473,314 | +1.86(+8.80%) |
May 10, 2023 | 21.00 | 21.35 | 20.83 | 21.14 | 8,499,763 | +0.22(+1.05%) |
May 09, 2023 | 20.69 | 21.13 | 20.69 | 20.92 | 5,718,281 | +0.09(+0.43%) |
May 08, 2023 | 20.50 | 20.84 | 20.41 | 20.83 | 6,437,268 | +0.33(+1.61%) |
May 05, 2023 | 20.48 | 20.82 | 20.38 | 20.50 | 4,430,546 | +0.38(+1.89%) |
May 04, 2023 | 20.01 | 20.25 | 19.85 | 20.12 | 3,382,112 | +0.00(+0.00%) |
May 03, 2023 | 20.42 | 20.61 | 20.11 | 20.12 | 3,936,487 | -0.20(-0.98%) |
May 02, 2023 | 20.58 | 20.69 | 20.16 | 20.32 | 4,586,354 | -0.38(-1.84%) |
May 01, 2023 | 20.53 | 21.06 | 20.53 | 20.70 | 3,529,176 | +0.13(+0.63%) |
Apr 28, 2023 | 20.12 | 20.63 | 20.10 | 20.57 | 3,766,263 | +0.39(+1.93%) |
Apr 27, 2023 | 19.84 | 20.20 | 19.44 | 20.18 | 5,823,138 | +0.34(+1.71%) |
Apr 26, 2023 | 19.66 | 20.07 | 19.52 | 19.84 | 5,381,467 | +0.16(+0.81%) |
Apr 25, 2023 | 20.35 | 20.41 | 19.64 | 19.68 | 5,003,673 | -0.97(-4.70%) |
Apr 24, 2023 | 20.58 | 20.77 | 20.55 | 20.65 | 3,491,762 | +0.02(+0.10%) |
Apr 21, 2023 | 20.76 | 20.79 | 20.40 | 20.63 | 3,341,076 | -0.15(-0.72%) |
Apr 20, 2023 | 20.86 | 21.03 | 20.66 | 20.78 | 7,445,426 | -0.37(-1.75%) |
Apr 19, 2023 | 21.57 | 21.60 | 21.02 | 21.15 | 4,150,444 | -0.70(-3.20%) |
Apr 18, 2023 | 21.74 | 21.90 | 21.48 | 21.85 | 3,092,569 | +0.24(+1.11%) |
Apr 17, 2023 | 21.52 | 21.82 | 21.52 | 21.61 | 2,428,887 | -0.07(-0.32%) |
Apr 14, 2023 | 21.69 | 21.93 | 21.49 | 21.68 | 1,713,550 | -0.08(-0.37%) |
Apr 13, 2023 | 21.60 | 21.93 | 21.26 | 21.76 | 1,869,265 | +0.28(+1.30%) |
Apr 12, 2023 | 21.63 | 21.84 | 21.43 | 21.48 | 2,769,186 | +0.04(+0.19%) |
Apr 11, 2023 | 21.70 | 21.82 | 21.40 | 21.44 | 2,273,118 | -0.12(-0.56%) |
Apr 10, 2023 | 21.16 | 21.70 | 21.10 | 21.56 | 2,112,276 | +0.21(+0.98%) |
Apr 06, 2023 | 21.53 | 21.64 | 21.31 | 21.35 | 2,271,624 | -0.34(-1.57%) |
Apr 05, 2023 | 21.56 | 21.76 | 21.41 | 21.69 | 2,099,255 | -0.07(-0.32%) |
Apr 04, 2023 | 22.61 | 22.61 | 21.61 | 21.76 | 3,488,740 | -0.78(-3.46%) |
Apr 03, 2023 | 22.90 | 23.07 | 22.43 | 22.54 | 3,449,882 | -0.47(-2.04%) |
Mar 31, 2023 | 22.28 | 23.02 | 22.28 | 23.01 | 3,942,205 | +0.73(+3.28%) |
Mar 30, 2023 | 22.39 | 22.54 | 22.16 | 22.28 | 2,527,880 | +0.14(+0.63%) |
Mar 29, 2023 | 21.74 | 22.17 | 21.66 | 22.14 | 3,388,618 | +0.63(+2.93%) |
Mar 28, 2023 | 21.25 | 21.54 | 21.12 | 21.51 | 3,230,731 | +0.23(+1.08%) |
Mar 27, 2023 | 21.19 | 21.57 | 21.12 | 21.28 | 2,411,370 | +0.29(+1.38%) |
Mar 24, 2023 | 21.22 | 21.30 | 20.80 | 20.99 | 2,349,626 | -0.47(-2.19%) |
Mar 23, 2023 | 21.53 | 22.05 | 21.04 | 21.46 | 3,593,972 | +0.16(+0.75%) |
Mar 22, 2023 | 21.45 | 21.97 | 21.28 | 21.30 | 4,244,346 | -0.26(-1.21%) |
Mar 21, 2023 | 21.32 | 21.76 | 21.32 | 21.56 | 3,594,195 | +0.55(+2.62%) |
Mar 20, 2023 | 20.85 | 21.37 | 20.81 | 21.01 | 4,179,160 | +0.28(+1.35%) |
Mar 17, 2023 | 21.04 | 21.05 | 20.36 | 20.73 | 6,171,649 | -0.35(-1.66%) |
Mar 16, 2023 | 20.43 | 21.13 | 19.98 | 21.08 | 9,380,285 | +0.33(+1.59%) |
Mar 15, 2023 | 20.95 | 21.11 | 20.22 | 20.75 | 10,124,339 | -0.61(-2.86%) |
Mar 14, 2023 | 21.48 | 21.73 | 20.97 | 21.36 | 7,057,554 | +0.23(+1.09%) |
Mar 13, 2023 | 21.17 | 21.80 | 21.08 | 21.13 | 5,303,232 | -0.52(-2.40%) |
Mar 10, 2023 | 22.28 | 22.64 | 21.58 | 21.65 | 3,536,111 | -0.67(-3.00%) |
Mar 09, 2023 | 23.07 | 23.09 | 22.27 | 22.32 | 3,379,852 | -0.64(-2.79%) |
Mar 08, 2023 | 22.96 | 23.10 | 22.58 | 22.96 | 3,380,071 | +0.12(+0.53%) |
Mar 07, 2023 | 23.08 | 23.23 | 22.73 | 22.84 | 2,214,230 | -0.18(-0.78%) |
Mar 06, 2023 | 22.90 | 23.53 | 22.90 | 23.02 | 4,083,361 | +0.12(+0.52%) |
Mar 03, 2023 | 22.94 | 23.08 | 22.80 | 22.90 | 2,060,719 | +0.14(+0.62%) |
Mar 02, 2023 | 22.56 | 22.85 | 22.32 | 22.76 | 2,884,015 | -0.01(-0.04%) |
Mar 01, 2023 | 22.81 | 23.18 | 22.59 | 22.77 | 3,946,342 | +0.01(+0.04%) |
Feb 28, 2023 | 23.14 | 23.14 | 22.73 | 22.76 | 3,789,159 | -0.33(-1.43%) |
Feb 27, 2023 | 23.50 | 23.58 | 23.02 | 23.09 | 1,924,755 | -0.15(-0.65%) |
Feb 24, 2023 | 23.01 | 23.34 | 22.88 | 23.24 | 3,183,158 | -0.15(-0.64%) |
Feb 23, 2023 | 23.58 | 23.64 | 23.15 | 23.39 | 2,148,521 | +0.17(+0.73%) |
Feb 22, 2023 | 23.57 | 23.60 | 22.86 | 23.22 | 3,546,590 | +0.05(+0.22%) |
Feb 21, 2023 | 23.45 | 23.74 | 23.14 | 23.17 | 3,349,369 | -0.56(-2.36%) |
Feb 17, 2023 | 24.12 | 24.22 | 23.68 | 23.73 | 2,580,414 | -0.51(-2.10%) |
Feb 16, 2023 | 24.28 | 24.59 | 24.08 | 24.24 | 2,643,166 | -0.28(-1.14%) |
Feb 15, 2023 | 24.56 | 24.81 | 24.30 | 24.52 | 8,594,090 | -0.16(-0.65%) |
Feb 14, 2023 | 24.40 | 24.86 | 24.26 | 24.68 | 2,865,829 | +0.23(+0.94%) |
Feb 13, 2023 | 24.50 | 24.63 | 24.34 | 24.45 | 4,355,042 | +0.01(+0.04%) |
Feb 10, 2023 | 23.17 | 24.55 | 23.16 | 24.44 | 8,946,101 | +1.14(+4.89%) |
Feb 09, 2023 | 24.49 | 24.98 | 23.28 | 23.30 | 13,422,055 | -0.85(-3.52%) |
Feb 08, 2023 | 24.31 | 24.47 | 23.82 | 24.15 | 6,941,554 | -0.30(-1.23%) |
Feb 07, 2023 | 24.38 | 24.55 | 23.94 | 24.45 | 5,318,756 | -0.04(-0.16%) |
Feb 06, 2023 | 24.11 | 24.60 | 24.00 | 24.49 | 5,457,009 | +0.07(+0.29%) |
Feb 03, 2023 | 24.00 | 24.56 | 23.87 | 24.42 | 5,552,740 | +0.08(+0.33%) |
Feb 02, 2023 | 24.16 | 24.73 | 24.07 | 24.34 | 9,223,002 | +0.56(+2.35%) |