Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 27.78 | 27.69 | 27.55 | 27.67 | 6,949,188 | +0.02(+0.07%) |
Mar 27, 2024 | 27.20 | 27.68 | 27.12 | 27.65 | 5,169,116 | +0.40(+1.46%) |
Mar 26, 2024 | 27.68 | 27.75 | 27.22 | 27.26 | 6,042,943 | -0.36(-1.29%) |
Mar 25, 2024 | 27.24 | 27.72 | 27.24 | 27.61 | 5,639,236 | +0.53(+1.94%) |
Mar 22, 2024 | 27.20 | 27.30 | 27.04 | 27.09 | 6,978,758 | -0.11(-0.40%) |
Mar 21, 2024 | 26.95 | 27.36 | 26.90 | 27.20 | 7,095,350 | +0.27(+1.00%) |
Mar 20, 2024 | 26.71 | 27.07 | 26.67 | 26.93 | 5,644,798 | +0.01(+0.04%) |
Mar 19, 2024 | 26.35 | 26.93 | 26.31 | 26.92 | 7,878,198 | +0.57(+2.15%) |
Mar 18, 2024 | 26.39 | 26.55 | 26.24 | 26.35 | 6,401,544 | +0.13(+0.49%) |
Mar 15, 2024 | 26.32 | 26.63 | 26.19 | 26.22 | 17,586,026 | -0.18(-0.68%) |
Mar 14, 2024 | 26.67 | 26.72 | 26.22 | 26.40 | 5,805,109 | -0.08(-0.30%) |
Mar 13, 2024 | 26.36 | 26.74 | 26.30 | 26.48 | 6,531,546 | +0.38(+1.44%) |
Mar 12, 2024 | 26.09 | 26.29 | 26.00 | 26.10 | 6,295,598 | +0.05(+0.19%) |
Mar 11, 2024 | 25.83 | 26.06 | 25.49 | 26.05 | 9,071,841 | +0.10(+0.38%) |
Mar 08, 2024 | 25.75 | 26.08 | 25.74 | 25.96 | 5,630,724 | +0.20(+0.76%) |
Mar 07, 2024 | 25.94 | 26.25 | 25.74 | 25.76 | 7,279,168 | -0.12(-0.46%) |
Mar 06, 2024 | 26.41 | 26.51 | 25.80 | 25.88 | 8,797,950 | -0.40(-1.54%) |
Mar 05, 2024 | 26.08 | 26.50 | 26.04 | 26.28 | 7,584,305 | +0.19(+0.72%) |
Mar 04, 2024 | 25.88 | 26.44 | 25.88 | 26.09 | 9,905,133 | +0.53(+2.08%) |
Mar 01, 2024 | 25.50 | 25.79 | 25.46 | 25.56 | 5,921,757 | +0.18(+0.70%) |
Feb 29, 2024 | 25.20 | 25.60 | 25.14 | 25.39 | 6,874,232 | +0.24(+0.94%) |
Feb 28, 2024 | 25.54 | 25.70 | 25.04 | 25.15 | 10,487,867 | -0.43(-1.69%) |
Feb 27, 2024 | 25.65 | 25.81 | 25.43 | 25.58 | 4,969,072 | +0.06(+0.23%) |
Feb 26, 2024 | 25.71 | 25.95 | 25.43 | 25.52 | 6,751,791 | -0.06(-0.23%) |
Feb 23, 2024 | 25.91 | 25.99 | 25.26 | 25.58 | 12,400,489 | -0.34(-1.33%) |
Feb 22, 2024 | 25.41 | 25.97 | 25.32 | 25.93 | 10,289,030 | +0.17(+0.65%) |
Feb 21, 2024 | 24.71 | 25.79 | 24.65 | 25.76 | 13,619,801 | +1.51(+6.21%) |
Feb 20, 2024 | 24.23 | 24.40 | 24.03 | 24.25 | 6,506,303 | -0.05(-0.20%) |
Feb 16, 2024 | 24.35 | 24.50 | 24.05 | 24.30 | 9,356,377 | +0.02(+0.08%) |
Feb 15, 2024 | 23.61 | 24.40 | 23.61 | 24.28 | 8,638,941 | +0.74(+3.14%) |
Feb 14, 2024 | 23.77 | 23.80 | 23.37 | 23.54 | 7,943,857 | -0.17(-0.71%) |
Feb 13, 2024 | 24.15 | 24.19 | 23.59 | 23.71 | 7,747,315 | -0.52(-2.15%) |
Feb 12, 2024 | 24.05 | 24.29 | 24.02 | 24.23 | 6,509,837 | +0.31(+1.28%) |
Feb 09, 2024 | 24.00 | 24.15 | 23.83 | 23.93 | 5,030,148 | -0.20(-0.82%) |
Feb 08, 2024 | 23.94 | 24.32 | 23.89 | 24.12 | 5,234,717 | +0.14(+0.57%) |
Feb 07, 2024 | 24.02 | 24.05 | 23.78 | 23.99 | 5,037,385 | +0.04(+0.16%) |
Feb 06, 2024 | 23.86 | 24.21 | 23.73 | 23.95 | 4,547,230 | +0.13(+0.54%) |
Feb 05, 2024 | 24.06 | 24.06 | 23.72 | 23.82 | 4,510,157 | -0.35(-1.47%) |
Feb 02, 2024 | 24.23 | 24.37 | 24.01 | 24.17 | 5,428,622 | -0.07(-0.28%) |
Feb 01, 2024 | 24.54 | 24.68 | 24.09 | 24.24 | 5,218,308 | -0.26(-1.04%) |
Jan 31, 2024 | 24.94 | 24.94 | 24.49 | 24.50 | 5,777,450 | -0.42(-1.70%) |
Jan 30, 2024 | 24.45 | 25.00 | 24.40 | 24.92 | 6,931,118 | +0.25(+1.00%) |
Jan 29, 2024 | 24.75 | 24.75 | 24.45 | 24.68 | 5,457,156 | -0.23(-0.91%) |
Jan 26, 2024 | 24.95 | 25.03 | 24.61 | 24.90 | 7,134,264 | +0.03(+0.12%) |
Jan 25, 2024 | 24.80 | 24.91 | 24.55 | 24.87 | 6,698,737 | +0.24(+0.96%) |
Jan 24, 2024 | 24.44 | 24.72 | 24.40 | 24.64 | 7,489,292 | +0.38(+1.58%) |
Jan 23, 2024 | 23.90 | 24.35 | 23.90 | 24.25 | 6,988,812 | +0.28(+1.15%) |
Jan 22, 2024 | 23.88 | 24.14 | 23.69 | 23.98 | 6,965,842 | -0.03(-0.12%) |
Jan 19, 2024 | 24.13 | 24.13 | 23.83 | 24.01 | 7,606,609 | -0.23(-0.93%) |
Jan 18, 2024 | 24.18 | 24.28 | 23.89 | 24.23 | 6,752,475 | +0.02(+0.08%) |
Jan 17, 2024 | 24.22 | 24.62 | 24.15 | 24.21 | 7,633,783 | -0.23(-0.93%) |
Jan 16, 2024 | 24.96 | 24.98 | 24.42 | 24.44 | 8,805,573 | -0.74(-2.93%) |
Jan 12, 2024 | 25.25 | 25.50 | 25.00 | 25.18 | 4,978,973 | +0.38(+1.55%) |
Jan 11, 2024 | 25.08 | 25.17 | 24.77 | 24.79 | 7,596,265 | -0.19(-0.75%) |
Jan 10, 2024 | 25.16 | 25.18 | 24.72 | 24.98 | 5,330,310 | -0.37(-1.48%) |
Jan 09, 2024 | 25.23 | 25.46 | 25.00 | 25.36 | 8,850,189 | +0.20(+0.78%) |
Jan 08, 2024 | 24.83 | 25.19 | 24.42 | 25.16 | 7,000,021 | -0.11(-0.43%) |
Jan 05, 2024 | 25.27 | 25.32 | 24.89 | 25.27 | 8,861,212 | +0.27(+1.06%) |
Jan 04, 2024 | 25.66 | 25.69 | 24.95 | 25.00 | 7,073,772 | -0.49(-1.93%) |
Jan 03, 2024 | 25.31 | 25.58 | 25.17 | 25.49 | 4,245,086 | +0.20(+0.78%) |
Jan 02, 2024 | 25.32 | 25.55 | 25.17 | 25.30 | 5,314,153 | +0.17(+0.67%) |
Dec 29, 2023 | 25.29 | 25.38 | 25.05 | 25.13 | 4,139,020 | -0.13(-0.51%) |
Dec 28, 2023 | 25.46 | 25.60 | 25.26 | 25.26 | 3,778,112 | -0.18(-0.70%) |
Dec 27, 2023 | 25.56 | 25.69 | 25.31 | 25.43 | 3,299,228 | -0.08(-0.31%) |
Dec 26, 2023 | 25.48 | 25.67 | 25.39 | 25.51 | 2,940,126 | +0.13(+0.50%) |
Dec 22, 2023 | 25.50 | 25.55 | 25.30 | 25.39 | 3,962,546 | +0.04(+0.16%) |
Dec 21, 2023 | 25.00 | 25.37 | 24.89 | 25.35 | 4,856,487 | +0.50(+2.02%) |
Dec 20, 2023 | 25.31 | 25.43 | 24.79 | 24.84 | 5,421,037 | -0.42(-1.68%) |
Dec 19, 2023 | 24.98 | 25.28 | 24.87 | 25.27 | 4,945,621 | +0.13(+0.51%) |
Dec 18, 2023 | 25.42 | 25.56 | 25.10 | 25.14 | 6,881,906 | +0.39(+1.59%) |
Dec 15, 2023 | 24.98 | 25.08 | 24.58 | 24.75 | 19,871,402 | -0.43(-1.72%) |
Dec 14, 2023 | 24.63 | 25.19 | 24.63 | 25.18 | 9,346,388 | +0.90(+3.69%) |
Dec 13, 2023 | 24.12 | 24.32 | 23.88 | 24.28 | 8,790,578 | +0.24(+0.98%) |
Dec 12, 2023 | 24.21 | 24.24 | 23.91 | 24.05 | 6,618,738 | -0.43(-1.77%) |
Dec 11, 2023 | 24.18 | 24.52 | 24.03 | 24.48 | 7,965,880 | +0.16(+0.65%) |
Dec 08, 2023 | 24.33 | 24.42 | 24.17 | 24.32 | 4,904,840 | +0.12(+0.49%) |
Dec 07, 2023 | 24.58 | 24.63 | 24.08 | 24.20 | 8,684,469 | -0.20(-0.81%) |
Dec 06, 2023 | 24.80 | 24.90 | 24.29 | 24.40 | 8,737,541 | -0.55(-2.21%) |
Dec 05, 2023 | 25.50 | 25.56 | 24.94 | 24.95 | 5,542,235 | -0.44(-1.74%) |
Dec 04, 2023 | 25.48 | 25.82 | 25.33 | 25.39 | 8,207,139 | -0.34(-1.34%) |
Dec 01, 2023 | 25.80 | 26.14 | 25.70 | 25.74 | 6,120,945 | -0.11(-0.42%) |
Nov 30, 2023 | 25.89 | 26.23 | 25.56 | 25.85 | 9,053,927 | +0.16(+0.61%) |
Nov 29, 2023 | 25.74 | 25.86 | 25.57 | 25.69 | 4,238,942 | +0.02(+0.08%) |
Nov 28, 2023 | 25.97 | 26.19 | 25.66 | 25.67 | 5,398,246 | -0.20(-0.76%) |
Nov 27, 2023 | 26.18 | 26.18 | 25.71 | 25.87 | 5,027,748 | -0.49(-1.87%) |
Nov 24, 2023 | 26.14 | 26.41 | 26.07 | 26.36 | 2,206,734 | +0.10(+0.38%) |
Nov 22, 2023 | 25.62 | 26.27 | 25.37 | 26.26 | 5,127,277 | +0.14(+0.53%) |
Nov 21, 2023 | 26.18 | 26.28 | 25.95 | 26.12 | 4,422,758 | -0.15(-0.56%) |
Nov 20, 2023 | 26.50 | 26.53 | 26.07 | 26.27 | 5,031,607 | -0.07(-0.26%) |
Nov 17, 2023 | 26.11 | 26.63 | 26.05 | 26.34 | 7,448,740 | +0.41(+1.60%) |
Nov 16, 2023 | 26.39 | 26.65 | 25.80 | 25.93 | 7,974,429 | -0.81(-3.02%) |
Nov 15, 2023 | 26.67 | 27.03 | 26.64 | 26.73 | 5,082,544 | +0.14(+0.52%) |
Nov 14, 2023 | 26.41 | 26.83 | 26.35 | 26.60 | 5,629,901 | +0.21(+0.81%) |
Nov 13, 2023 | 26.53 | 26.55 | 26.25 | 26.38 | 5,412,728 | +0.02(+0.07%) |
Nov 10, 2023 | 26.50 | 26.56 | 26.09 | 26.36 | 7,335,351 | +0.17(+0.63%) |
Nov 09, 2023 | 26.43 | 26.52 | 25.97 | 26.20 | 10,317,410 | -0.08(-0.30%) |
Nov 08, 2023 | 26.79 | 26.94 | 26.18 | 26.27 | 9,984,328 | -0.56(-2.08%) |
Nov 07, 2023 | 27.12 | 27.41 | 26.56 | 26.83 | 14,294,822 | +0.01(+0.04%) |
Nov 06, 2023 | 27.41 | 27.49 | 26.58 | 26.82 | 8,296,997 | -0.59(-2.14%) |
Nov 03, 2023 | 27.50 | 27.61 | 27.25 | 27.41 | 9,030,596 | -0.03(-0.11%) |
Nov 02, 2023 | 26.84 | 27.62 | 26.66 | 27.44 | 9,945,374 | +0.51(+1.89%) |
Nov 01, 2023 | 26.87 | 27.30 | 26.61 | 26.93 | 6,583,530 | +0.05(+0.18%) |
Oct 31, 2023 | 26.83 | 26.99 | 26.58 | 26.88 | 8,125,003 | +0.17(+0.62%) |
Oct 30, 2023 | 26.94 | 27.13 | 26.43 | 26.71 | 7,328,020 | -0.36(-1.34%) |
Oct 27, 2023 | 27.41 | 27.44 | 26.90 | 27.08 | 6,815,435 | -0.21(-0.79%) |
Oct 26, 2023 | 27.24 | 27.65 | 27.02 | 27.29 | 11,414,063 | -0.30(-1.10%) |
Oct 25, 2023 | 27.73 | 27.89 | 27.46 | 27.59 | 6,955,837 | -0.13(-0.46%) |
Oct 24, 2023 | 27.96 | 28.05 | 27.70 | 27.72 | 4,782,256 | -0.04(-0.14%) |
Oct 23, 2023 | 28.02 | 28.10 | 27.66 | 27.76 | 5,994,089 | -0.52(-1.83%) |
Oct 20, 2023 | 28.82 | 28.88 | 28.19 | 28.28 | 5,419,059 | -0.65(-2.26%) |
Oct 19, 2023 | 29.04 | 29.12 | 28.78 | 28.93 | 4,604,938 | -0.11(-0.37%) |
Oct 18, 2023 | 28.97 | 29.22 | 28.83 | 29.04 | 5,084,143 | +0.30(+1.05%) |
Oct 17, 2023 | 28.51 | 28.92 | 28.51 | 28.74 | 5,138,996 | +0.19(+0.65%) |
Oct 16, 2023 | 28.44 | 28.58 | 28.21 | 28.55 | 4,219,285 | +0.12(+0.41%) |
Oct 13, 2023 | 28.34 | 28.66 | 28.16 | 28.43 | 6,334,876 | +0.51(+1.82%) |
Oct 12, 2023 | 27.67 | 27.95 | 27.56 | 27.93 | 5,069,033 | +0.31(+1.13%) |
Oct 11, 2023 | 27.37 | 27.69 | 27.07 | 27.61 | 5,851,594 | +0.16(+0.57%) |
Oct 10, 2023 | 27.56 | 27.72 | 27.42 | 27.46 | 4,670,888 | -0.06(-0.21%) |
Oct 09, 2023 | 26.69 | 27.53 | 26.69 | 27.52 | 7,669,535 | +1.32(+5.04%) |
Oct 06, 2023 | 25.85 | 26.52 | 25.77 | 26.20 | 7,753,239 | +0.67(+2.64%) |
Oct 05, 2023 | 25.08 | 25.62 | 25.04 | 25.52 | 6,522,927 | +0.27(+1.08%) |
Oct 04, 2023 | 25.59 | 25.70 | 24.87 | 25.25 | 7,420,687 | -0.50(-1.94%) |
Oct 03, 2023 | 25.73 | 25.83 | 25.41 | 25.75 | 5,131,698 | +0.02(+0.08%) |
Oct 02, 2023 | 26.34 | 26.38 | 25.54 | 25.73 | 7,761,830 | -0.71(-2.70%) |
Sep 29, 2023 | 26.85 | 26.98 | 26.40 | 26.44 | 5,114,203 | -0.47(-1.74%) |
Sep 28, 2023 | 26.45 | 27.01 | 26.43 | 26.91 | 4,980,250 | +0.38(+1.44%) |
Sep 27, 2023 | 26.23 | 26.68 | 26.05 | 26.53 | 5,051,107 | +0.78(+3.04%) |
Sep 26, 2023 | 25.61 | 26.08 | 25.58 | 25.75 | 5,384,312 | -0.22(-0.87%) |
Sep 25, 2023 | 25.51 | 26.09 | 25.92 | 25.97 | 6,194,597 | +0.51(+2.00%) |
Sep 22, 2023 | 25.72 | 26.11 | 25.44 | 25.46 | 8,493,196 | -0.05(-0.19%) |
Sep 21, 2023 | 26.40 | 26.46 | 25.39 | 25.51 | 7,421,853 | -0.80(-3.05%) |
Sep 20, 2023 | 26.65 | 27.00 | 26.29 | 26.31 | 5,109,325 | -0.61(-2.25%) |
Sep 19, 2023 | 27.58 | 27.58 | 26.81 | 26.92 | 5,332,615 | -0.35(-1.29%) |
Sep 18, 2023 | 27.44 | 27.52 | 26.92 | 27.27 | 5,944,225 | -0.02(-0.07%) |
Sep 15, 2023 | 27.65 | 27.91 | 27.27 | 27.29 | 11,076,109 | -0.62(-2.21%) |
Sep 14, 2023 | 27.99 | 28.16 | 27.78 | 27.91 | 4,689,827 | +0.23(+0.85%) |
Sep 13, 2023 | 27.86 | 27.92 | 27.49 | 27.67 | 3,680,851 | -0.16(-0.56%) |
Sep 12, 2023 | 27.39 | 27.83 | 27.37 | 27.83 | 4,125,025 | +0.70(+2.59%) |
Sep 11, 2023 | 27.70 | 27.83 | 27.01 | 27.12 | 4,513,543 | -0.44(-1.60%) |
Sep 08, 2023 | 27.61 | 27.95 | 27.50 | 27.56 | 5,757,824 | +0.23(+0.86%) |
Sep 07, 2023 | 27.28 | 27.62 | 27.20 | 27.33 | 7,194,162 | -0.11(-0.39%) |
Sep 06, 2023 | 27.32 | 27.59 | 27.15 | 27.44 | 5,241,726 | -0.08(-0.28%) |
Sep 05, 2023 | 27.82 | 28.07 | 27.50 | 27.52 | 6,368,721 | -0.30(-1.09%) |
Sep 01, 2023 | 27.86 | 28.04 | 27.75 | 27.82 | 4,387,874 | +0.26(+0.96%) |
Aug 31, 2023 | 27.52 | 27.64 | 27.33 | 27.55 | 5,885,003 | +0.05(+0.18%) |
Aug 30, 2023 | 27.48 | 27.71 | 27.40 | 27.51 | 4,353,306 | +0.09(+0.32%) |
Aug 29, 2023 | 27.27 | 27.42 | 27.05 | 27.42 | 3,761,199 | +0.16(+0.57%) |
Aug 28, 2023 | 27.34 | 27.59 | 27.09 | 27.26 | 2,887,051 | +0.15(+0.54%) |
Aug 25, 2023 | 27.33 | 27.37 | 26.94 | 27.11 | 4,811,540 | -0.06(-0.22%) |
Aug 24, 2023 | 26.80 | 27.25 | 26.77 | 27.17 | 5,787,982 | +0.17(+0.62%) |
Aug 23, 2023 | 26.97 | 27.07 | 26.66 | 27.01 | 5,586,240 | -0.26(-0.97%) |
Aug 22, 2023 | 27.53 | 27.63 | 27.21 | 27.27 | 3,951,686 | -0.29(-1.06%) |
Aug 21, 2023 | 27.47 | 27.61 | 27.11 | 27.56 | 4,763,118 | +0.41(+1.51%) |
Aug 18, 2023 | 27.01 | 27.27 | 26.95 | 27.15 | 7,165,858 | -0.15(-0.54%) |
Aug 17, 2023 | 27.37 | 27.70 | 27.23 | 27.30 | 4,795,392 | +0.36(+1.34%) |
Aug 16, 2023 | 26.91 | 27.21 | 26.91 | 26.94 | 4,687,461 | +0.11(+0.40%) |
Aug 15, 2023 | 26.93 | 27.02 | 26.69 | 26.83 | 5,672,918 | -0.31(-1.14%) |
Aug 14, 2023 | 27.50 | 27.56 | 27.00 | 27.14 | 5,499,070 | -0.08(-0.29%) |
Aug 11, 2023 | 26.90 | 27.35 | 26.90 | 27.22 | 5,787,210 | +0.22(+0.83%) |
Aug 10, 2023 | 27.34 | 27.62 | 26.86 | 27.00 | 6,086,246 | -0.46(-1.66%) |
Aug 09, 2023 | 27.32 | 28.05 | 27.20 | 27.45 | 10,874,109 | +0.67(+2.50%) |
Aug 08, 2023 | 25.86 | 26.84 | 25.63 | 26.78 | 11,290,279 | -0.19(-0.72%) |
Aug 07, 2023 | 26.91 | 27.29 | 26.89 | 26.98 | 7,868,342 | +0.22(+0.83%) |
Aug 04, 2023 | 27.06 | 27.19 | 26.73 | 26.75 | 7,346,507 | -0.13(-0.47%) |
Aug 03, 2023 | 26.37 | 27.02 | 26.25 | 26.88 | 5,129,707 | +0.65(+2.48%) |
Aug 02, 2023 | 26.69 | 26.73 | 25.95 | 26.23 | 5,350,893 | -0.55(-2.07%) |
Aug 01, 2023 | 26.48 | 26.83 | 26.37 | 26.78 | 6,607,818 | +0.06(+0.22%) |
Jul 31, 2023 | 26.72 | 26.81 | 26.59 | 26.72 | 5,583,984 | +0.13(+0.47%) |
Jul 28, 2023 | 26.48 | 26.63 | 26.14 | 26.60 | 4,869,537 | +0.43(+1.63%) |
Jul 27, 2023 | 26.54 | 26.65 | 26.09 | 26.17 | 4,861,272 | -0.17(-0.66%) |
Jul 26, 2023 | 26.08 | 26.51 | 25.96 | 26.35 | 4,708,536 | +0.00(+0.00%) |
Jul 25, 2023 | 26.12 | 26.45 | 25.92 | 26.35 | 6,733,277 | +0.27(+1.04%) |
Jul 24, 2023 | 25.98 | 26.26 | 25.86 | 26.07 | 5,812,957 | +0.16(+0.60%) |
Jul 21, 2023 | 26.19 | 26.20 | 25.85 | 25.92 | 4,945,050 | -0.16(-0.63%) |
Jul 20, 2023 | 25.96 | 26.29 | 25.75 | 26.08 | 5,239,546 | +0.37(+1.43%) |
Jul 19, 2023 | 25.71 | 25.90 | 25.58 | 25.71 | 4,893,107 | +0.04(+0.15%) |
Jul 18, 2023 | 24.88 | 25.89 | 24.80 | 25.68 | 8,717,955 | +0.91(+3.68%) |
Jul 17, 2023 | 24.73 | 24.93 | 24.55 | 24.76 | 5,863,950 | +0.05(+0.20%) |
Jul 14, 2023 | 25.56 | 25.57 | 24.68 | 24.72 | 5,724,618 | -0.95(-3.70%) |
Jul 13, 2023 | 25.65 | 26.02 | 25.51 | 25.67 | 7,280,902 | -0.03(-0.11%) |
Jul 12, 2023 | 25.65 | 25.89 | 25.56 | 25.70 | 7,159,377 | +0.09(+0.34%) |
Jul 11, 2023 | 24.83 | 25.63 | 24.73 | 25.61 | 7,038,894 | +0.84(+3.41%) |
Jul 10, 2023 | 24.41 | 24.78 | 24.31 | 24.76 | 4,867,058 | +0.27(+1.11%) |
Jul 07, 2023 | 23.98 | 24.87 | 23.94 | 24.49 | 10,613,850 | +0.41(+1.69%) |
Jul 06, 2023 | 24.26 | 24.30 | 23.60 | 24.08 | 5,497,796 | -0.36(-1.47%) |
Jul 05, 2023 | 24.57 | 24.66 | 24.22 | 24.44 | 5,169,708 | +0.02(+0.08%) |
Jul 03, 2023 | 24.47 | 24.73 | 24.39 | 24.42 | 3,136,758 | -0.13(-0.51%) |
Jun 30, 2023 | 24.54 | 24.69 | 24.10 | 24.55 | 6,751,036 | +0.16(+0.68%) |
Jun 29, 2023 | 23.92 | 24.40 | 23.72 | 24.39 | 6,475,003 | +0.64(+2.70%) |
Jun 28, 2023 | 23.74 | 23.82 | 23.40 | 23.75 | 5,587,542 | +0.19(+0.82%) |
Jun 27, 2023 | 23.51 | 23.80 | 23.35 | 23.55 | 8,189,629 | +0.30(+1.29%) |
Jun 26, 2023 | 23.02 | 23.50 | 22.95 | 23.25 | 6,114,983 | +0.23(+1.01%) |
Jun 23, 2023 | 22.95 | 23.19 | 22.91 | 23.02 | 9,965,087 | -0.19(-0.84%) |
Jun 22, 2023 | 23.54 | 23.58 | 23.13 | 23.21 | 5,254,592 | -0.49(-2.05%) |
Jun 21, 2023 | 23.83 | 24.03 | 23.59 | 23.70 | 7,453,035 | -0.02(-0.08%) |
Jun 20, 2023 | 24.40 | 24.41 | 23.64 | 23.72 | 6,861,747 | -0.75(-3.05%) |
Jun 16, 2023 | 24.38 | 24.70 | 24.27 | 24.46 | 22,440,474 | +0.13(+0.52%) |
Jun 15, 2023 | 23.69 | 24.42 | 23.62 | 24.34 | 9,891,006 | +0.80(+3.38%) |
Jun 14, 2023 | 24.18 | 24.19 | 23.28 | 23.54 | 7,639,589 | -0.48(-1.98%) |
Jun 13, 2023 | 23.88 | 24.27 | 23.79 | 24.02 | 7,571,566 | +0.27(+1.14%) |
Jun 12, 2023 | 23.48 | 23.82 | 23.42 | 23.75 | 5,987,022 | -0.10(-0.41%) |
Jun 09, 2023 | 23.77 | 24.05 | 23.68 | 23.84 | 5,597,047 | +0.02(+0.08%) |
Jun 08, 2023 | 23.98 | 24.12 | 23.55 | 23.82 | 6,066,327 | -0.28(-1.17%) |
Jun 07, 2023 | 23.63 | 24.24 | 23.57 | 24.10 | 6,204,913 | +0.65(+2.77%) |
Jun 06, 2023 | 22.71 | 23.53 | 22.69 | 23.45 | 5,093,535 | +0.43(+1.85%) |
Jun 05, 2023 | 23.44 | 23.67 | 22.99 | 23.03 | 7,137,182 | -0.16(-0.71%) |
Jun 02, 2023 | 22.57 | 23.34 | 22.56 | 23.19 | 9,070,947 | +0.90(+4.05%) |
Jun 01, 2023 | 22.52 | 22.71 | 22.23 | 22.29 | 10,165,746 | -0.27(-1.20%) |
May 31, 2023 | 22.64 | 22.87 | 22.37 | 22.56 | 15,395,891 | -0.29(-1.27%) |
May 30, 2023 | 23.09 | 23.21 | 22.69 | 22.85 | 8,818,863 | -0.67(-2.85%) |
May 26, 2023 | 24.11 | 24.16 | 23.41 | 23.52 | 7,633,649 | -0.57(-2.38%) |
May 25, 2023 | 24.25 | 24.29 | 23.88 | 24.09 | 6,501,782 | -0.47(-1.90%) |
May 24, 2023 | 25.03 | 25.03 | 24.43 | 24.56 | 7,354,100 | -0.25(-1.01%) |
May 23, 2023 | 25.18 | 25.23 | 24.78 | 24.81 | 7,255,990 | -0.12(-0.46%) |
May 22, 2023 | 24.59 | 25.17 | 24.50 | 24.93 | 7,426,389 | +0.25(+1.01%) |
May 19, 2023 | 24.80 | 24.92 | 24.53 | 24.68 | 7,984,986 | +0.17(+0.71%) |
May 18, 2023 | 23.72 | 24.50 | 23.61 | 24.50 | 11,575,942 | +0.78(+3.29%) |
May 17, 2023 | 23.99 | 24.09 | 23.60 | 23.72 | 6,806,017 | -0.13(-0.57%) |
May 16, 2023 | 24.59 | 24.77 | 23.85 | 23.86 | 8,847,227 | -0.75(-3.05%) |
May 15, 2023 | 24.17 | 24.83 | 24.08 | 24.61 | 9,394,313 | +0.73(+3.06%) |
May 12, 2023 | 23.67 | 23.89 | 23.40 | 23.88 | 5,245,861 | +0.42(+1.81%) |
May 11, 2023 | 23.38 | 23.64 | 23.26 | 23.45 | 4,911,082 | -0.10(-0.41%) |
May 10, 2023 | 23.99 | 24.07 | 23.43 | 23.55 | 5,186,829 | -0.37(-1.53%) |
May 09, 2023 | 23.71 | 24.22 | 23.68 | 23.92 | 4,807,282 | -0.02(-0.08%) |
May 08, 2023 | 24.54 | 24.72 | 23.88 | 23.93 | 6,782,934 | -0.22(-0.92%) |
May 05, 2023 | 24.65 | 25.34 | 24.02 | 24.16 | 13,351,683 | +0.91(+3.94%) |
May 04, 2023 | 23.33 | 23.63 | 23.14 | 23.24 | 9,403,989 | +0.04(+0.17%) |
May 03, 2023 | 23.03 | 23.53 | 22.93 | 23.20 | 6,340,687 | -0.20(-0.86%) |
May 02, 2023 | 24.11 | 24.19 | 23.09 | 23.40 | 9,235,731 | -1.09(-4.44%) |
May 01, 2023 | 24.29 | 24.67 | 24.24 | 24.49 | 5,379,660 | -0.15(-0.63%) |
Apr 28, 2023 | 24.18 | 24.91 | 24.13 | 24.65 | 7,553,118 | +0.42(+1.75%) |
Apr 27, 2023 | 23.83 | 24.38 | 23.80 | 24.22 | 6,173,804 | +0.45(+1.90%) |
Apr 26, 2023 | 24.00 | 24.21 | 23.67 | 23.77 | 6,384,177 | -0.44(-1.83%) |
Apr 25, 2023 | 24.54 | 24.71 | 24.13 | 24.21 | 6,553,669 | -0.53(-2.14%) |
Apr 24, 2023 | 24.49 | 24.82 | 24.34 | 24.74 | 5,258,838 | +0.23(+0.94%) |
Apr 21, 2023 | 24.69 | 24.75 | 24.42 | 24.51 | 4,190,749 | -0.10(-0.39%) |
Apr 20, 2023 | 24.61 | 24.82 | 24.50 | 24.61 | 5,939,505 | -0.13(-0.54%) |
Apr 19, 2023 | 24.35 | 24.75 | 24.23 | 24.74 | 7,267,947 | -0.06(-0.23%) |
Apr 18, 2023 | 24.64 | 24.97 | 24.63 | 24.80 | 5,788,220 | +0.08(+0.31%) |
Apr 17, 2023 | 24.96 | 25.03 | 24.61 | 24.72 | 6,091,245 | -0.08(-0.31%) |
Apr 14, 2023 | 24.78 | 24.94 | 24.54 | 24.80 | 5,512,577 | +0.02(+0.08%) |
Apr 13, 2023 | 24.69 | 24.91 | 24.53 | 24.78 | 6,773,048 | -0.02(-0.08%) |
Apr 12, 2023 | 25.08 | 25.38 | 24.79 | 24.80 | 6,316,540 | -0.19(-0.77%) |
Apr 11, 2023 | 24.84 | 25.15 | 24.70 | 24.99 | 7,511,659 | +0.30(+1.21%) |
Apr 10, 2023 | 24.26 | 24.97 | 24.25 | 24.69 | 5,877,891 | +0.68(+2.85%) |
Apr 06, 2023 | 24.27 | 24.39 | 23.97 | 24.01 | 5,366,457 | -0.45(-1.85%) |
Apr 05, 2023 | 24.26 | 24.47 | 23.90 | 24.46 | 5,992,739 | +0.31(+1.28%) |
Apr 04, 2023 | 24.25 | 24.25 | 23.80 | 24.16 | 7,909,520 | -0.03(-0.12%) |