Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.11 | 27.36 | 27.11 | 27.32 | 2,190,379 | +0.23(+0.85%) |
May 23, 2024 | 27.28 | 27.38 | 26.99 | 27.09 | 3,038,156 | +0.32(+1.20%) |
May 22, 2024 | 26.86 | 26.88 | 26.75 | 26.77 | 1,825,332 | -0.23(-0.85%) |
May 21, 2024 | 27.00 | 27.13 | 26.98 | 27.00 | 4,435,755 | -0.08(-0.30%) |
May 20, 2024 | 27.29 | 27.30 | 27.06 | 27.08 | 1,859,535 | -0.13(-0.48%) |
May 17, 2024 | 27.15 | 27.24 | 27.12 | 27.21 | 1,913,168 | +0.11(+0.41%) |
May 16, 2024 | 27.28 | 27.30 | 27.02 | 27.10 | 3,894,754 | -0.09(-0.33%) |
May 15, 2024 | 27.00 | 27.24 | 26.92 | 27.19 | 2,834,474 | +0.29(+1.08%) |
May 14, 2024 | 26.85 | 26.91 | 26.80 | 26.90 | 1,893,822 | +0.00(+0.00%) |
May 13, 2024 | 26.96 | 27.06 | 26.88 | 26.90 | 4,739,517 | +0.11(+0.41%) |
May 10, 2024 | 26.77 | 26.84 | 26.70 | 26.79 | 2,281,347 | +0.04(+0.15%) |
May 09, 2024 | 26.80 | 26.84 | 26.72 | 26.75 | 2,022,942 | -0.19(-0.71%) |
May 08, 2024 | 26.93 | 27.08 | 26.88 | 26.94 | 2,556,034 | -0.18(-0.66%) |
May 07, 2024 | 27.17 | 27.17 | 26.93 | 27.12 | 4,212,043 | -0.39(-1.42%) |
May 06, 2024 | 27.34 | 27.55 | 27.29 | 27.51 | 2,502,217 | +0.17(+0.62%) |
May 03, 2024 | 27.46 | 27.49 | 27.12 | 27.34 | 3,642,805 | -0.23(-0.83%) |
May 02, 2024 | 27.55 | 27.70 | 27.50 | 27.57 | 6,566,928 | +0.02(+0.07%) |
May 01, 2024 | 27.59 | 27.72 | 27.54 | 27.55 | 4,509,301 | +0.02(+0.07%) |
Apr 30, 2024 | 27.49 | 27.66 | 27.38 | 27.53 | 5,216,025 | +0.06(+0.22%) |
Apr 29, 2024 | 27.67 | 27.80 | 27.45 | 27.47 | 8,003,120 | +0.94(+3.54%) |
Apr 26, 2024 | 26.60 | 26.67 | 26.49 | 26.53 | 2,531,832 | -0.07(-0.26%) |
Apr 25, 2024 | 26.49 | 26.64 | 26.30 | 26.60 | 2,622,801 | +0.41(+1.57%) |
Apr 24, 2024 | 26.34 | 26.37 | 26.07 | 26.19 | 2,592,873 | -0.10(-0.38%) |
Apr 23, 2024 | 26.15 | 26.31 | 26.10 | 26.29 | 1,973,613 | +0.18(+0.69%) |
Apr 22, 2024 | 25.82 | 26.13 | 25.82 | 26.11 | 3,162,188 | +0.43(+1.67%) |
Apr 19, 2024 | 25.55 | 25.82 | 25.55 | 25.68 | 3,394,003 | +0.25(+0.98%) |
Apr 18, 2024 | 25.36 | 25.64 | 25.27 | 25.43 | 5,151,115 | -0.20(-0.78%) |
Apr 17, 2024 | 25.57 | 25.73 | 25.53 | 25.63 | 4,574,043 | +0.14(+0.55%) |
Apr 16, 2024 | 25.50 | 25.61 | 25.37 | 25.49 | 5,952,329 | -0.08(-0.31%) |
Apr 15, 2024 | 25.94 | 26.00 | 25.53 | 25.57 | 7,048,366 | -0.57(-2.18%) |
Apr 12, 2024 | 26.29 | 26.32 | 26.05 | 26.14 | 5,725,332 | -0.30(-1.13%) |
Apr 11, 2024 | 26.45 | 26.47 | 26.28 | 26.44 | 4,102,660 | +0.01(+0.04%) |
Apr 10, 2024 | 26.46 | 26.54 | 26.34 | 26.43 | 3,171,111 | -0.19(-0.71%) |
Apr 09, 2024 | 26.51 | 26.75 | 26.44 | 26.62 | 4,153,077 | +0.54(+2.07%) |
Apr 08, 2024 | 25.86 | 26.24 | 25.86 | 26.08 | 4,980,370 | +0.33(+1.28%) |
Apr 05, 2024 | 25.80 | 25.87 | 25.63 | 25.75 | 13,389,873 | +0.12(+0.47%) |
Apr 04, 2024 | 25.84 | 26.04 | 25.57 | 25.63 | 7,701,630 | -0.05(-0.19%) |
Apr 03, 2024 | 25.68 | 25.80 | 25.64 | 25.68 | 2,233,383 | -0.07(-0.27%) |
Apr 02, 2024 | 25.71 | 25.87 | 25.60 | 25.75 | 7,603,841 | -0.21(-0.81%) |
Apr 01, 2024 | 26.34 | 26.39 | 25.95 | 25.96 | 9,425,337 | -0.45(-1.70%) |
Mar 28, 2024 | 26.14 | 26.41 | 26.41 | 26.41 | 5,000,475 | +0.44(+1.69%) |
Mar 27, 2024 | 26.03 | 26.20 | 25.85 | 25.97 | 5,778,931 | +0.07(+0.27%) |
Mar 26, 2024 | 25.95 | 26.05 | 25.86 | 25.90 | 6,215,247 | +0.03(+0.12%) |
Mar 25, 2024 | 25.98 | 26.02 | 25.87 | 25.87 | 3,834,604 | -0.13(-0.50%) |
Mar 22, 2024 | 26.06 | 26.07 | 25.94 | 26.00 | 3,487,878 | +0.02(+0.08%) |
Mar 21, 2024 | 26.14 | 26.21 | 25.96 | 25.98 | 4,774,169 | -0.20(-0.76%) |
Mar 20, 2024 | 25.93 | 26.25 | 25.93 | 26.18 | 2,814,167 | +0.28(+1.08%) |
Mar 19, 2024 | 25.91 | 25.99 | 25.79 | 25.90 | 4,106,225 | -0.05(-0.19%) |
Mar 18, 2024 | 25.99 | 26.02 | 25.84 | 25.95 | 5,762,212 | +0.13(+0.50%) |
Mar 15, 2024 | 25.83 | 25.92 | 25.79 | 25.82 | 6,998,476 | -0.02(-0.08%) |
Mar 14, 2024 | 26.05 | 26.16 | 25.75 | 25.84 | 4,013,632 | -0.22(-0.84%) |
Mar 13, 2024 | 26.17 | 26.17 | 25.93 | 26.06 | 6,486,586 | -0.07(-0.27%) |
Mar 12, 2024 | 26.04 | 26.20 | 26.01 | 26.13 | 2,693,592 | +0.05(+0.19%) |
Mar 11, 2024 | 26.05 | 26.14 | 26.00 | 26.08 | 3,134,598 | -0.10(-0.38%) |
Mar 08, 2024 | 26.33 | 26.36 | 26.14 | 26.18 | 8,200,968 | -0.08(-0.30%) |
Mar 07, 2024 | 26.38 | 26.39 | 26.18 | 26.26 | 3,812,205 | -0.11(-0.42%) |
Mar 06, 2024 | 26.52 | 26.66 | 26.27 | 26.37 | 6,574,483 | +0.10(+0.38%) |
Mar 05, 2024 | 26.48 | 26.48 | 26.16 | 26.27 | 10,491,589 | -0.13(-0.49%) |
Mar 04, 2024 | 26.35 | 26.45 | 26.29 | 26.40 | 7,581,763 | -0.08(-0.30%) |
Mar 01, 2024 | 26.32 | 26.58 | 26.31 | 26.48 | 7,159,556 | +0.87(+3.40%) |
Feb 29, 2024 | 25.51 | 25.63 | 25.45 | 25.61 | 5,242,551 | +0.28(+1.11%) |
Feb 28, 2024 | 25.33 | 25.42 | 25.24 | 25.33 | 4,411,990 | -0.25(-0.98%) |
Feb 27, 2024 | 25.53 | 25.61 | 25.45 | 25.58 | 3,701,840 | +0.05(+0.20%) |
Feb 26, 2024 | 25.49 | 25.61 | 25.35 | 25.53 | 4,407,714 | -0.10(-0.39%) |
Feb 23, 2024 | 25.79 | 25.84 | 25.57 | 25.63 | 4,745,485 | -0.33(-1.27%) |
Feb 22, 2024 | 25.59 | 25.98 | 25.58 | 25.96 | 5,350,682 | +0.47(+1.84%) |
Feb 21, 2024 | 25.32 | 25.50 | 25.23 | 25.49 | 4,656,210 | +0.02(+0.08%) |
Feb 20, 2024 | 25.10 | 25.59 | 25.08 | 25.47 | 9,984,684 | +0.73(+2.95%) |
Feb 16, 2024 | 24.66 | 24.81 | 24.62 | 24.74 | 3,845,641 | +0.01(+0.04%) |
Feb 15, 2024 | 24.48 | 24.75 | 24.39 | 24.73 | 4,154,020 | +0.10(+0.41%) |
Feb 14, 2024 | 24.41 | 24.63 | 24.41 | 24.63 | 2,561,649 | +0.38(+1.57%) |
Feb 13, 2024 | 24.14 | 24.30 | 24.12 | 24.25 | 5,544,886 | +0.37(+1.55%) |
Feb 12, 2024 | 23.93 | 24.02 | 23.76 | 23.88 | 6,051,292 | -0.31(-1.28%) |
Feb 09, 2024 | 24.22 | 24.45 | 24.05 | 24.19 | 7,359,298 | +0.61(+2.59%) |
Feb 08, 2024 | 23.85 | 23.89 | 23.54 | 23.58 | 6,030,318 | -0.99(-4.03%) |
Feb 07, 2024 | 24.57 | 24.63 | 24.43 | 24.57 | 2,884,558 | -0.09(-0.36%) |
Feb 06, 2024 | 24.62 | 24.69 | 24.57 | 24.66 | 2,523,131 | +0.12(+0.49%) |
Feb 05, 2024 | 24.56 | 24.57 | 24.40 | 24.54 | 4,257,976 | -0.06(-0.24%) |
Feb 02, 2024 | 24.74 | 24.81 | 24.45 | 24.60 | 4,568,753 | -0.49(-1.95%) |
Feb 01, 2024 | 24.46 | 25.12 | 24.46 | 25.09 | 10,739,067 | +0.69(+2.83%) |
Jan 31, 2024 | 24.53 | 24.66 | 24.39 | 24.40 | 6,369,146 | +0.03(+0.12%) |
Jan 30, 2024 | 24.31 | 24.38 | 24.24 | 24.37 | 5,715,933 | +0.15(+0.62%) |
Jan 29, 2024 | 24.25 | 24.45 | 24.13 | 24.22 | 10,193,793 | +0.09(+0.37%) |
Jan 26, 2024 | 24.11 | 24.22 | 24.02 | 24.13 | 4,097,383 | +0.01(+0.04%) |
Jan 25, 2024 | 24.04 | 24.15 | 23.93 | 24.12 | 9,274,792 | +0.37(+1.56%) |
Jan 24, 2024 | 24.00 | 24.11 | 23.72 | 23.75 | 11,734,228 | -0.59(-2.42%) |
Jan 23, 2024 | 24.39 | 24.52 | 24.20 | 24.34 | 16,579,647 | -0.13(-0.53%) |
Jan 22, 2024 | 24.27 | 24.89 | 24.25 | 24.47 | 14,467,659 | +0.59(+2.47%) |
Jan 19, 2024 | 23.74 | 23.89 | 23.68 | 23.88 | 7,195,543 | +0.44(+1.88%) |
Jan 18, 2024 | 23.65 | 23.74 | 23.32 | 23.44 | 10,905,754 | +0.28(+1.21%) |
Jan 17, 2024 | 23.32 | 23.49 | 23.16 | 23.16 | 13,203,371 | -0.49(-2.07%) |
Jan 16, 2024 | 24.12 | 24.24 | 23.61 | 23.65 | 13,829,083 | -0.42(-1.74%) |
Jan 12, 2024 | 24.26 | 24.38 | 23.93 | 24.07 | 5,834,713 | +0.11(+0.46%) |
Jan 11, 2024 | 23.87 | 24.02 | 23.71 | 23.96 | 6,026,073 | +0.00(+0.00%) |
Jan 10, 2024 | 23.84 | 24.11 | 23.84 | 23.96 | 3,761,381 | +0.44(+1.87%) |
Jan 09, 2024 | 23.61 | 23.66 | 23.48 | 23.52 | 3,361,614 | -0.35(-1.47%) |
Jan 08, 2024 | 23.75 | 23.89 | 23.61 | 23.87 | 4,719,342 | -0.22(-0.91%) |
Jan 05, 2024 | 23.94 | 24.19 | 23.90 | 24.09 | 4,898,388 | +0.29(+1.22%) |
Jan 04, 2024 | 23.84 | 23.98 | 23.78 | 23.80 | 5,149,823 | +0.05(+0.21%) |
Jan 03, 2024 | 23.56 | 23.80 | 23.52 | 23.75 | 5,552,972 | +0.30(+1.28%) |
Jan 02, 2024 | 23.51 | 23.54 | 23.34 | 23.45 | 7,344,420 | -0.39(-1.64%) |
Dec 29, 2023 | 24.00 | 24.00 | 23.73 | 23.84 | 3,082,012 | -0.38(-1.57%) |
Dec 28, 2023 | 24.10 | 24.31 | 24.10 | 24.22 | 3,479,853 | +0.20(+0.83%) |
Dec 27, 2023 | 23.94 | 24.08 | 23.90 | 24.02 | 2,582,932 | +0.14(+0.59%) |
Dec 26, 2023 | 23.92 | 24.00 | 23.87 | 23.88 | 2,778,376 | +0.06(+0.25%) |
Dec 22, 2023 | 23.95 | 23.95 | 23.74 | 23.82 | 3,971,946 | -0.22(-0.92%) |
Dec 21, 2023 | 24.15 | 24.23 | 24.01 | 24.04 | 9,433,847 | +0.08(+0.33%) |
Dec 20, 2023 | 24.21 | 24.26 | 23.95 | 23.96 | 3,328,330 | -0.53(-2.16%) |
Dec 19, 2023 | 24.39 | 24.60 | 24.38 | 24.49 | 2,959,328 | -0.05(-0.20%) |
Dec 18, 2023 | 24.53 | 24.56 | 24.44 | 24.54 | 2,651,084 | -0.01(-0.04%) |
Dec 15, 2023 | 24.68 | 24.72 | 24.50 | 24.55 | 4,202,910 | -0.13(-0.53%) |
Dec 14, 2023 | 24.95 | 25.04 | 24.65 | 24.68 | 4,504,924 | -0.01(-0.04%) |
Dec 13, 2023 | 24.47 | 24.74 | 24.46 | 24.69 | 4,539,987 | +0.23(+0.94%) |
Dec 12, 2023 | 24.34 | 24.53 | 24.25 | 24.46 | 3,549,177 | +0.07(+0.29%) |
Dec 11, 2023 | 24.23 | 24.45 | 24.23 | 24.39 | 4,917,152 | +0.27(+1.12%) |
Dec 08, 2023 | 24.11 | 24.18 | 24.00 | 24.12 | 6,356,984 | +0.25(+1.05%) |
Dec 07, 2023 | 24.04 | 24.06 | 23.82 | 23.87 | 6,126,931 | -0.13(-0.54%) |
Dec 06, 2023 | 24.28 | 24.41 | 23.99 | 24.00 | 21,084,710 | -0.37(-1.52%) |
Dec 05, 2023 | 24.37 | 24.41 | 24.27 | 24.37 | 6,595,926 | +0.06(+0.25%) |
Dec 04, 2023 | 23.67 | 24.32 | 23.67 | 24.31 | 9,780,214 | +1.34(+5.83%) |
Dec 01, 2023 | 22.52 | 23.02 | 22.50 | 22.97 | 7,041,567 | +0.80(+3.61%) |
Nov 30, 2023 | 22.40 | 22.44 | 22.07 | 22.17 | 7,053,071 | -0.21(-0.94%) |
Nov 29, 2023 | 22.39 | 22.55 | 22.31 | 22.38 | 9,163,213 | +0.20(+0.90%) |
Nov 28, 2023 | 22.22 | 22.32 | 22.16 | 22.18 | 6,031,704 | -0.05(-0.22%) |
Nov 27, 2023 | 22.23 | 22.29 | 22.11 | 22.23 | 3,942,185 | -0.11(-0.49%) |
Nov 24, 2023 | 22.23 | 22.36 | 22.20 | 22.34 | 2,252,439 | +0.22(+0.99%) |
Nov 22, 2023 | 22.22 | 22.27 | 22.11 | 22.12 | 3,399,986 | -0.14(-0.63%) |
Nov 21, 2023 | 22.25 | 22.31 | 22.13 | 22.26 | 3,574,139 | +0.01(+0.04%) |
Nov 20, 2023 | 22.19 | 22.29 | 22.14 | 22.25 | 6,314,925 | +0.06(+0.27%) |
Nov 17, 2023 | 22.08 | 22.30 | 22.02 | 22.19 | 4,285,955 | -0.07(-0.31%) |
Nov 16, 2023 | 22.30 | 22.48 | 22.16 | 22.26 | 8,094,054 | -0.25(-1.11%) |
Nov 15, 2023 | 22.71 | 22.76 | 22.45 | 22.51 | 10,042,209 | -0.16(-0.71%) |
Nov 14, 2023 | 22.59 | 22.78 | 22.56 | 22.67 | 8,294,902 | +0.28(+1.25%) |
Nov 13, 2023 | 22.49 | 22.52 | 22.35 | 22.39 | 3,552,116 | -0.29(-1.28%) |
Nov 10, 2023 | 22.69 | 22.74 | 22.63 | 22.68 | 4,598,666 | +0.17(+0.76%) |
Nov 09, 2023 | 22.61 | 22.71 | 22.49 | 22.51 | 3,651,407 | -0.02(-0.09%) |
Nov 08, 2023 | 22.58 | 22.64 | 22.50 | 22.53 | 2,533,909 | -0.20(-0.88%) |
Nov 07, 2023 | 22.84 | 22.88 | 22.55 | 22.73 | 6,134,917 | -0.11(-0.48%) |
Nov 06, 2023 | 22.97 | 22.97 | 22.75 | 22.84 | 4,087,468 | +0.00(+0.00%) |
Nov 03, 2023 | 22.81 | 23.08 | 22.80 | 22.84 | 4,969,782 | +0.20(+0.88%) |
Nov 02, 2023 | 22.43 | 22.65 | 22.39 | 22.64 | 7,996,195 | +0.37(+1.66%) |
Nov 01, 2023 | 22.24 | 22.34 | 22.12 | 22.27 | 5,455,025 | +0.08(+0.36%) |
Oct 31, 2023 | 22.25 | 22.25 | 22.10 | 22.19 | 5,919,597 | -0.35(-1.55%) |
Oct 30, 2023 | 22.29 | 22.55 | 22.29 | 22.54 | 4,486,963 | +0.45(+2.04%) |
Oct 27, 2023 | 22.13 | 22.17 | 22.01 | 22.09 | 4,530,988 | -0.02(-0.09%) |
Oct 26, 2023 | 21.95 | 22.11 | 21.89 | 22.11 | 4,543,718 | +0.07(+0.32%) |
Oct 25, 2023 | 22.00 | 22.25 | 21.93 | 22.04 | 3,799,871 | -0.38(-1.69%) |
Oct 24, 2023 | 22.44 | 22.56 | 22.32 | 22.42 | 4,911,000 | -0.11(-0.49%) |
Oct 23, 2023 | 22.26 | 22.71 | 22.24 | 22.53 | 6,081,584 | +0.27(+1.21%) |
Oct 20, 2023 | 22.30 | 22.41 | 22.12 | 22.26 | 4,391,156 | -0.11(-0.49%) |
Oct 19, 2023 | 22.34 | 22.62 | 22.30 | 22.37 | 3,700,374 | +0.00(+0.00%) |
Oct 18, 2023 | 22.56 | 22.65 | 22.32 | 22.37 | 4,827,381 | -0.37(-1.63%) |
Oct 17, 2023 | 22.86 | 22.90 | 22.74 | 22.74 | 6,707,157 | -0.13(-0.57%) |
Oct 16, 2023 | 22.81 | 23.00 | 22.81 | 22.87 | 3,712,295 | +0.13(+0.57%) |
Oct 13, 2023 | 22.73 | 23.01 | 22.73 | 22.74 | 3,629,565 | +0.11(+0.49%) |
Oct 12, 2023 | 22.82 | 22.96 | 22.61 | 22.63 | 5,051,173 | -0.15(-0.66%) |
Oct 11, 2023 | 22.96 | 23.04 | 22.72 | 22.78 | 4,619,097 | -0.14(-0.61%) |
Oct 10, 2023 | 23.02 | 23.12 | 22.88 | 22.92 | 3,951,333 | +0.16(+0.70%) |
Oct 09, 2023 | 22.71 | 22.81 | 22.68 | 22.76 | 2,515,308 | -0.30(-1.30%) |
Oct 06, 2023 | 22.87 | 23.14 | 22.79 | 23.06 | 3,062,967 | +0.21(+0.92%) |
Oct 05, 2023 | 22.76 | 22.87 | 22.73 | 22.85 | 2,211,915 | +0.18(+0.79%) |
Oct 04, 2023 | 22.50 | 22.68 | 22.50 | 22.67 | 3,087,482 | +0.12(+0.53%) |
Oct 03, 2023 | 22.65 | 22.76 | 22.50 | 22.55 | 2,667,247 | -0.45(-1.96%) |
Oct 02, 2023 | 23.02 | 23.09 | 22.91 | 23.00 | 3,499,418 | -0.12(-0.52%) |
Sep 29, 2023 | 23.06 | 23.18 | 23.00 | 23.12 | 6,421,786 | +0.21(+0.92%) |
Sep 28, 2023 | 22.75 | 22.93 | 22.74 | 22.91 | 3,065,917 | +0.10(+0.44%) |
Sep 27, 2023 | 22.66 | 22.82 | 22.61 | 22.81 | 4,821,973 | +0.07(+0.31%) |
Sep 26, 2023 | 22.71 | 22.77 | 22.62 | 22.74 | 5,484,709 | -0.24(-1.04%) |
Sep 25, 2023 | 22.89 | 22.98 | 22.90 | 22.98 | 3,691,434 | +0.15(+0.66%) |
Sep 22, 2023 | 22.81 | 23.07 | 22.79 | 22.83 | 3,915,039 | +0.07(+0.31%) |
Sep 21, 2023 | 22.98 | 23.07 | 22.73 | 22.76 | 6,818,481 | -0.77(-3.27%) |
Sep 20, 2023 | 23.93 | 23.93 | 23.49 | 23.53 | 5,712,767 | -0.30(-1.26%) |
Sep 19, 2023 | 23.89 | 23.90 | 23.80 | 23.83 | 1,641,332 | -0.06(-0.25%) |
Sep 18, 2023 | 23.88 | 24.00 | 23.84 | 23.89 | 2,911,698 | +0.00(+0.00%) |
Sep 15, 2023 | 23.94 | 24.02 | 23.81 | 23.89 | 5,059,783 | -0.08(-0.33%) |
Sep 14, 2023 | 23.94 | 24.06 | 23.91 | 23.97 | 2,624,991 | +0.03(+0.13%) |
Sep 13, 2023 | 24.06 | 24.08 | 23.92 | 23.94 | 2,255,075 | -0.09(-0.37%) |
Sep 12, 2023 | 24.00 | 24.11 | 23.99 | 24.03 | 2,841,232 | +0.16(+0.67%) |
Sep 11, 2023 | 23.64 | 23.93 | 23.64 | 23.87 | 3,256,141 | +0.46(+1.96%) |
Sep 08, 2023 | 23.41 | 23.50 | 23.34 | 23.41 | 3,294,777 | +0.17(+0.73%) |
Sep 07, 2023 | 23.17 | 23.37 | 23.15 | 23.24 | 3,353,534 | +0.20(+0.87%) |
Sep 06, 2023 | 23.18 | 23.27 | 23.04 | 23.04 | 4,465,809 | -0.47(-2.00%) |
Sep 05, 2023 | 23.52 | 23.61 | 23.47 | 23.51 | 3,790,575 | +0.05(+0.21%) |
Sep 01, 2023 | 23.50 | 23.58 | 23.40 | 23.46 | 2,862,408 | +0.29(+1.25%) |
Aug 31, 2023 | 23.30 | 23.33 | 23.13 | 23.17 | 6,700,633 | -0.18(-0.77%) |
Aug 30, 2023 | 23.36 | 23.47 | 23.32 | 23.35 | 4,281,994 | -0.28(-1.18%) |
Aug 29, 2023 | 23.56 | 23.64 | 23.47 | 23.63 | 3,681,632 | -0.05(-0.21%) |
Aug 28, 2023 | 23.57 | 23.79 | 23.57 | 23.68 | 2,312,412 | +0.25(+1.07%) |
Aug 25, 2023 | 23.39 | 23.54 | 23.36 | 23.43 | 3,319,363 | +0.08(+0.34%) |
Aug 24, 2023 | 23.51 | 23.59 | 23.35 | 23.35 | 2,858,040 | -0.23(-0.98%) |
Aug 23, 2023 | 23.36 | 23.64 | 23.30 | 23.58 | 5,338,131 | +0.68(+2.97%) |
Aug 22, 2023 | 22.97 | 23.14 | 22.88 | 22.90 | 3,679,549 | -0.21(-0.91%) |
Aug 21, 2023 | 23.08 | 23.14 | 22.95 | 23.11 | 3,227,001 | +0.21(+0.92%) |
Aug 18, 2023 | 22.89 | 22.97 | 22.84 | 22.90 | 3,227,129 | +0.03(+0.13%) |
Aug 17, 2023 | 22.93 | 22.99 | 22.86 | 22.87 | 3,680,194 | -0.06(-0.26%) |
Aug 16, 2023 | 22.89 | 23.02 | 22.89 | 22.93 | 4,506,347 | +0.11(+0.48%) |
Aug 15, 2023 | 22.86 | 22.95 | 22.78 | 22.82 | 4,075,812 | -0.13(-0.57%) |
Aug 14, 2023 | 23.13 | 23.14 | 22.91 | 22.95 | 5,637,943 | -0.20(-0.86%) |
Aug 11, 2023 | 23.21 | 23.21 | 23.09 | 23.15 | 3,594,556 | -0.25(-1.07%) |
Aug 10, 2023 | 23.58 | 23.58 | 23.36 | 23.40 | 5,267,585 | -0.24(-1.02%) |
Aug 09, 2023 | 23.64 | 23.74 | 23.58 | 23.64 | 3,329,881 | -0.02(-0.08%) |
Aug 08, 2023 | 23.61 | 23.69 | 23.50 | 23.66 | 3,648,552 | +0.08(+0.35%) |
Aug 07, 2023 | 23.48 | 23.62 | 23.48 | 23.58 | 2,884,985 | +0.22(+0.93%) |
Aug 04, 2023 | 23.55 | 23.57 | 23.35 | 23.36 | 3,474,090 | +0.00(+0.00%) |
Aug 03, 2023 | 23.41 | 23.47 | 23.23 | 23.36 | 4,751,126 | -0.47(-1.96%) |
Aug 02, 2023 | 24.01 | 24.11 | 23.71 | 23.82 | 5,758,069 | -0.48(-1.96%) |
Aug 01, 2023 | 24.21 | 24.35 | 24.20 | 24.30 | 4,392,630 | -0.07(-0.28%) |
Jul 31, 2023 | 24.29 | 24.37 | 24.22 | 24.37 | 3,559,312 | +0.18(+0.74%) |
Jul 28, 2023 | 24.14 | 24.21 | 24.08 | 24.19 | 2,883,457 | +0.22(+0.91%) |
Jul 27, 2023 | 24.35 | 24.38 | 23.92 | 23.97 | 3,808,700 | -0.49(-1.99%) |
Jul 26, 2023 | 24.24 | 24.60 | 24.21 | 24.46 | 4,568,234 | +0.22(+0.90%) |
Jul 25, 2023 | 24.29 | 24.33 | 24.19 | 24.24 | 3,057,957 | -0.04(-0.16%) |
Jul 24, 2023 | 24.27 | 24.33 | 24.12 | 24.28 | 3,778,462 | +0.01(+0.04%) |
Jul 21, 2023 | 24.45 | 24.47 | 24.16 | 24.27 | 2,939,407 | -0.01(-0.04%) |
Jul 20, 2023 | 24.11 | 24.28 | 24.03 | 24.28 | 3,589,262 | +0.44(+1.83%) |
Jul 19, 2023 | 23.66 | 23.89 | 23.56 | 23.84 | 7,585,929 | +0.18(+0.75%) |
Jul 18, 2023 | 23.54 | 23.67 | 23.49 | 23.67 | 4,232,549 | +0.03(+0.13%) |
Jul 17, 2023 | 23.40 | 23.67 | 23.40 | 23.64 | 3,142,131 | +0.50(+2.14%) |
Jul 14, 2023 | 23.34 | 23.36 | 23.14 | 23.14 | 3,374,614 | -0.07(-0.30%) |
Jul 13, 2023 | 23.25 | 23.28 | 23.20 | 23.21 | 5,009,049 | +0.23(+0.99%) |
Jul 12, 2023 | 22.89 | 23.04 | 22.89 | 22.98 | 2,230,110 | +0.12(+0.52%) |
Jul 11, 2023 | 22.84 | 22.89 | 22.78 | 22.86 | 2,874,311 | +0.09(+0.39%) |
Jul 10, 2023 | 22.93 | 22.93 | 22.73 | 22.77 | 2,447,331 | -0.13(-0.56%) |
Jul 07, 2023 | 22.86 | 22.97 | 22.79 | 22.90 | 3,065,755 | -0.11(-0.47%) |
Jul 06, 2023 | 23.15 | 23.18 | 22.94 | 23.01 | 3,655,500 | -0.21(-0.90%) |
Jul 05, 2023 | 23.38 | 23.47 | 23.20 | 23.22 | 4,334,616 | +0.02(+0.09%) |
Jul 03, 2023 | 23.05 | 23.26 | 23.02 | 23.20 | 4,328,170 | +0.31(+1.34%) |
Jun 30, 2023 | 22.86 | 22.94 | 22.82 | 22.89 | 4,190,480 | -0.03(-0.13%) |
Jun 29, 2023 | 22.89 | 22.96 | 22.79 | 22.92 | 3,780,247 | +0.10(+0.43%) |
Jun 28, 2023 | 22.68 | 22.84 | 22.68 | 22.82 | 2,512,698 | +0.03(+0.13%) |
Jun 27, 2023 | 22.93 | 23.04 | 22.74 | 22.79 | 5,816,277 | +0.28(+1.23%) |
Jun 26, 2023 | 22.59 | 22.66 | 22.50 | 22.52 | 3,356,757 | -0.12(-0.53%) |
Jun 23, 2023 | 22.53 | 22.67 | 22.42 | 22.63 | 3,017,295 | -0.09(-0.39%) |
Jun 22, 2023 | 22.51 | 22.73 | 22.46 | 22.72 | 4,849,664 | +0.31(+1.37%) |
Jun 21, 2023 | 22.36 | 22.47 | 22.31 | 22.42 | 4,204,540 | -0.02(-0.09%) |
Jun 20, 2023 | 22.53 | 22.56 | 22.42 | 22.44 | 4,036,137 | -0.25(-1.09%) |
Jun 16, 2023 | 22.79 | 22.81 | 22.65 | 22.68 | 6,223,943 | +0.00(+0.00%) |