Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.42 | 24.42 | 24.31 | 24.37 | 3,952,333 | -0.23(-0.93%) |
May 30, 2024 | 24.54 | 24.63 | 24.52 | 24.60 | 3,247,261 | +0.02(+0.08%) |
May 29, 2024 | 24.56 | 24.61 | 24.53 | 24.58 | 3,564,686 | +0.00(+0.00%) |
May 28, 2024 | 24.58 | 24.61 | 24.52 | 24.58 | 4,511,402 | +0.02(+0.08%) |
May 24, 2024 | 24.63 | 24.63 | 24.55 | 24.56 | 4,883,722 | -0.17(-0.69%) |
May 23, 2024 | 24.93 | 24.95 | 24.71 | 24.73 | 9,089,127 | -0.47(-1.87%) |
May 22, 2024 | 25.23 | 25.23 | 25.16 | 25.20 | 3,779,169 | +0.05(+0.20%) |
May 21, 2024 | 25.19 | 25.20 | 25.14 | 25.15 | 3,923,959 | -0.10(-0.40%) |
May 20, 2024 | 25.29 | 25.32 | 25.25 | 25.25 | 5,290,010 | -0.20(-0.79%) |
May 17, 2024 | 25.36 | 25.49 | 25.35 | 25.45 | 8,328,969 | +0.38(+1.52%) |
May 16, 2024 | 25.06 | 25.12 | 25.02 | 25.07 | 6,081,838 | +0.01(+0.04%) |
May 15, 2024 | 25.03 | 25.09 | 24.97 | 25.06 | 4,393,254 | -0.02(-0.08%) |
May 14, 2024 | 25.08 | 25.11 | 25.06 | 25.08 | 2,296,883 | -0.08(-0.32%) |
May 13, 2024 | 25.16 | 25.23 | 25.15 | 25.16 | 4,130,577 | -0.01(-0.04%) |
May 10, 2024 | 25.23 | 25.25 | 25.14 | 25.17 | 3,407,982 | -0.15(-0.59%) |
May 09, 2024 | 25.24 | 25.33 | 25.20 | 25.32 | 5,534,043 | +0.39(+1.56%) |
May 08, 2024 | 24.86 | 24.96 | 24.84 | 24.93 | 1,735,276 | -0.23(-0.91%) |
May 07, 2024 | 25.16 | 25.19 | 25.12 | 25.16 | 2,189,079 | -0.07(-0.28%) |
May 06, 2024 | 25.35 | 25.36 | 25.23 | 25.23 | 3,460,732 | -0.15(-0.59%) |
May 03, 2024 | 25.43 | 25.45 | 25.32 | 25.38 | 5,139,857 | +0.05(+0.20%) |
May 02, 2024 | 24.97 | 25.36 | 24.97 | 25.33 | 5,626,304 | +0.66(+2.68%) |
May 01, 2024 | 24.63 | 24.77 | 24.63 | 24.67 | 1,993,276 | +0.03(+0.12%) |
Apr 30, 2024 | 24.66 | 24.70 | 24.62 | 24.64 | 6,253,853 | -0.29(-1.16%) |
Apr 29, 2024 | 24.80 | 24.94 | 24.79 | 24.93 | 3,772,616 | +0.41(+1.67%) |
Apr 26, 2024 | 24.46 | 24.53 | 24.46 | 24.52 | 3,545,099 | +0.38(+1.57%) |
Apr 25, 2024 | 24.02 | 24.15 | 23.98 | 24.14 | 1,366,639 | +0.15(+0.63%) |
Apr 24, 2024 | 24.02 | 24.02 | 23.94 | 23.99 | 4,131,201 | -0.01(-0.04%) |
Apr 23, 2024 | 23.94 | 24.00 | 23.92 | 24.00 | 11,536,462 | -0.17(-0.70%) |
Apr 22, 2024 | 24.10 | 24.20 | 24.10 | 24.17 | 1,757,391 | -0.13(-0.53%) |
Apr 19, 2024 | 24.22 | 24.30 | 24.21 | 24.30 | 5,266,123 | -0.08(-0.33%) |
Apr 18, 2024 | 24.36 | 24.46 | 24.36 | 24.38 | 2,499,685 | +0.03(+0.12%) |
Apr 17, 2024 | 24.37 | 24.42 | 24.28 | 24.35 | 5,750,869 | +0.38(+1.59%) |
Apr 16, 2024 | 23.91 | 24.01 | 23.87 | 23.97 | 4,056,445 | -0.20(-0.83%) |
Apr 15, 2024 | 24.21 | 24.23 | 24.12 | 24.17 | 4,132,750 | +0.58(+2.46%) |
Apr 12, 2024 | 23.70 | 23.70 | 23.58 | 23.59 | 2,911,574 | -0.35(-1.46%) |
Apr 11, 2024 | 23.95 | 23.98 | 23.85 | 23.94 | 4,164,047 | +0.10(+0.42%) |
Apr 10, 2024 | 23.81 | 23.87 | 23.79 | 23.84 | 2,493,647 | -0.42(-1.73%) |
Apr 09, 2024 | 24.22 | 24.28 | 24.19 | 24.26 | 1,649,098 | +0.03(+0.12%) |
Apr 08, 2024 | 24.30 | 24.33 | 24.20 | 24.23 | 8,018,552 | -0.17(-0.70%) |
Apr 05, 2024 | 24.43 | 24.44 | 24.35 | 24.40 | 2,398,699 | -0.11(-0.45%) |
Apr 04, 2024 | 24.61 | 24.64 | 24.49 | 24.51 | 2,372,592 | +0.02(+0.08%) |
Apr 03, 2024 | 24.42 | 24.52 | 24.39 | 24.49 | 1,897,783 | -0.02(-0.08%) |
Apr 02, 2024 | 24.44 | 24.55 | 24.44 | 24.51 | 3,823,320 | -0.02(-0.08%) |
Apr 01, 2024 | 24.50 | 24.57 | 24.46 | 24.53 | 2,340,642 | +0.46(+1.91%) |
Mar 28, 2024 | 24.10 | 24.16 | 24.06 | 24.07 | 3,308,152 | +0.12(+0.50%) |
Mar 27, 2024 | 23.88 | 23.97 | 23.86 | 23.95 | 2,056,809 | -0.25(-1.03%) |
Mar 26, 2024 | 24.22 | 24.22 | 24.18 | 24.20 | 1,094,315 | +0.06(+0.25%) |
Mar 25, 2024 | 24.11 | 24.18 | 24.10 | 24.14 | 1,408,406 | +0.00(+0.00%) |
Mar 22, 2024 | 24.16 | 24.21 | 24.14 | 24.14 | 1,875,562 | -0.39(-1.59%) |
Mar 21, 2024 | 24.56 | 24.62 | 24.52 | 24.53 | 2,188,466 | -0.17(-0.69%) |
Mar 20, 2024 | 24.65 | 24.75 | 24.64 | 24.70 | 1,802,246 | +0.06(+0.24%) |
Mar 19, 2024 | 24.70 | 24.70 | 24.61 | 24.64 | 2,084,835 | -0.15(-0.61%) |
Mar 18, 2024 | 24.84 | 24.85 | 24.76 | 24.79 | 2,687,941 | +0.18(+0.73%) |
Mar 15, 2024 | 24.68 | 24.68 | 24.57 | 24.61 | 2,150,871 | +0.15(+0.61%) |
Mar 14, 2024 | 24.55 | 24.55 | 24.43 | 24.46 | 2,250,983 | -0.14(-0.57%) |
Mar 13, 2024 | 24.62 | 24.71 | 24.60 | 24.60 | 1,493,767 | -0.19(-0.77%) |
Mar 12, 2024 | 24.86 | 24.86 | 24.73 | 24.79 | 8,331,289 | -0.10(-0.40%) |
Mar 11, 2024 | 24.73 | 24.91 | 24.73 | 24.89 | 9,697,723 | +0.55(+2.26%) |
Mar 08, 2024 | 24.30 | 24.39 | 24.30 | 24.34 | 2,095,587 | +0.05(+0.21%) |
Mar 07, 2024 | 24.23 | 24.32 | 24.21 | 24.29 | 1,756,553 | -0.12(-0.49%) |
Mar 06, 2024 | 24.42 | 24.45 | 24.36 | 24.41 | 4,612,127 | +0.08(+0.33%) |
Mar 05, 2024 | 24.37 | 24.43 | 24.31 | 24.33 | 5,025,573 | +0.09(+0.37%) |
Mar 04, 2024 | 24.13 | 24.27 | 24.13 | 24.24 | 5,600,575 | -0.05(-0.21%) |
Mar 01, 2024 | 24.15 | 24.30 | 24.15 | 24.29 | 3,622,771 | +0.28(+1.17%) |
Feb 29, 2024 | 24.06 | 24.07 | 23.98 | 24.01 | 3,254,778 | +0.37(+1.57%) |
Feb 28, 2024 | 23.72 | 23.72 | 23.61 | 23.64 | 3,823,412 | -0.37(-1.54%) |
Feb 27, 2024 | 24.07 | 24.09 | 24.01 | 24.01 | 2,371,037 | +0.29(+1.22%) |
Feb 26, 2024 | 23.73 | 23.78 | 23.69 | 23.72 | 2,967,533 | -0.30(-1.25%) |
Feb 23, 2024 | 23.96 | 24.06 | 23.92 | 24.02 | 8,357,425 | +0.12(+0.50%) |
Feb 22, 2024 | 23.91 | 23.96 | 23.86 | 23.90 | 3,608,903 | +0.17(+0.72%) |
Feb 21, 2024 | 23.82 | 23.89 | 23.71 | 23.73 | 8,387,570 | +0.29(+1.24%) |
Feb 20, 2024 | 23.56 | 23.59 | 23.43 | 23.44 | 2,879,003 | -0.05(-0.21%) |
Feb 16, 2024 | 23.32 | 23.54 | 23.32 | 23.49 | 7,849,495 | +0.35(+1.51%) |
Feb 15, 2024 | 23.12 | 23.18 | 23.09 | 23.14 | 1,794,764 | +0.11(+0.48%) |
Feb 14, 2024 | 23.08 | 23.08 | 22.96 | 23.03 | 2,151,132 | +0.02(+0.09%) |
Feb 13, 2024 | 23.14 | 23.21 | 22.98 | 23.01 | 3,382,938 | -0.13(-0.56%) |
Feb 12, 2024 | 22.99 | 23.21 | 22.99 | 23.14 | 1,654,766 | +0.20(+0.87%) |
Feb 09, 2024 | 22.85 | 22.96 | 22.80 | 22.94 | 1,791,370 | -0.04(-0.17%) |
Feb 08, 2024 | 22.97 | 23.00 | 22.88 | 22.98 | 4,905,201 | -0.02(-0.09%) |
Feb 07, 2024 | 22.93 | 23.03 | 22.92 | 23.00 | 3,358,265 | +0.12(+0.52%) |
Feb 06, 2024 | 22.80 | 22.88 | 22.72 | 22.88 | 6,601,395 | +0.95(+4.33%) |
Feb 05, 2024 | 21.73 | 21.94 | 21.73 | 21.93 | 4,629,584 | +0.32(+1.48%) |
Feb 02, 2024 | 21.68 | 21.69 | 21.56 | 21.61 | 6,498,694 | -0.57(-2.57%) |
Feb 01, 2024 | 22.17 | 22.21 | 22.13 | 22.18 | 1,701,037 | +0.03(+0.14%) |
Jan 31, 2024 | 22.19 | 22.36 | 22.10 | 22.15 | 7,768,532 | -0.14(-0.63%) |
Jan 30, 2024 | 22.32 | 22.35 | 22.24 | 22.29 | 3,420,116 | -0.42(-1.85%) |
Jan 29, 2024 | 22.81 | 22.81 | 22.64 | 22.71 | 5,927,975 | -0.38(-1.65%) |
Jan 26, 2024 | 23.06 | 23.13 | 23.03 | 23.09 | 2,672,377 | +0.06(+0.26%) |
Jan 25, 2024 | 23.17 | 23.23 | 23.00 | 23.03 | 3,838,872 | -0.11(-0.48%) |
Jan 24, 2024 | 23.30 | 23.30 | 23.12 | 23.14 | 12,513,686 | +0.58(+2.57%) |
Jan 23, 2024 | 22.49 | 22.57 | 22.45 | 22.56 | 9,947,075 | +0.34(+1.53%) |
Jan 22, 2024 | 22.09 | 22.24 | 22.09 | 22.22 | 4,289,373 | -0.40(-1.77%) |
Jan 19, 2024 | 22.45 | 22.64 | 22.40 | 22.62 | 6,041,946 | +0.23(+1.03%) |
Jan 18, 2024 | 22.46 | 22.46 | 22.33 | 22.39 | 3,344,443 | +0.27(+1.22%) |
Jan 17, 2024 | 22.10 | 22.14 | 22.05 | 22.12 | 4,132,832 | -0.43(-1.91%) |
Jan 16, 2024 | 22.67 | 22.67 | 22.55 | 22.55 | 3,170,100 | -0.06(-0.27%) |
Jan 12, 2024 | 22.72 | 22.76 | 22.60 | 22.61 | 6,019,811 | -0.09(-0.40%) |
Jan 11, 2024 | 22.75 | 22.75 | 22.65 | 22.70 | 3,779,783 | +0.10(+0.44%) |
Jan 10, 2024 | 22.59 | 22.64 | 22.58 | 22.60 | 2,376,733 | -0.02(-0.09%) |
Jan 09, 2024 | 22.65 | 22.67 | 22.61 | 22.62 | 2,548,221 | -0.17(-0.75%) |
Jan 08, 2024 | 22.73 | 22.81 | 22.70 | 22.79 | 4,521,097 | -0.25(-1.09%) |
Jan 05, 2024 | 23.00 | 23.12 | 22.99 | 23.04 | 5,976,856 | +0.00(+0.00%) |
Jan 04, 2024 | 23.14 | 23.17 | 23.03 | 23.04 | 3,014,425 | -0.35(-1.50%) |
Jan 03, 2024 | 23.34 | 23.45 | 23.32 | 23.39 | 2,702,256 | -0.03(-0.13%) |
Jan 02, 2024 | 23.41 | 23.51 | 23.41 | 23.42 | 2,579,077 | -0.49(-2.05%) |
Dec 29, 2023 | 23.81 | 23.96 | 23.77 | 23.91 | 2,411,229 | +0.11(+0.46%) |
Dec 28, 2023 | 23.77 | 23.89 | 23.77 | 23.80 | 4,780,373 | +0.66(+2.85%) |
Dec 27, 2023 | 23.14 | 23.16 | 23.08 | 23.14 | 2,498,804 | +0.05(+0.22%) |
Dec 26, 2023 | 23.08 | 23.12 | 23.03 | 23.09 | 2,399,198 | -0.10(-0.43%) |
Dec 22, 2023 | 23.19 | 23.23 | 23.14 | 23.19 | 2,842,553 | +0.04(+0.17%) |
Dec 21, 2023 | 23.18 | 23.25 | 23.11 | 23.15 | 3,105,084 | +0.42(+1.85%) |
Dec 20, 2023 | 22.86 | 22.89 | 22.73 | 22.73 | 2,758,424 | -0.54(-2.32%) |
Dec 19, 2023 | 23.28 | 23.32 | 23.24 | 23.27 | 2,203,570 | +0.20(+0.87%) |
Dec 18, 2023 | 23.14 | 23.15 | 23.04 | 23.07 | 2,005,141 | -0.12(-0.52%) |
Dec 15, 2023 | 23.28 | 23.29 | 23.17 | 23.19 | 4,625,173 | -0.30(-1.27%) |
Dec 14, 2023 | 23.39 | 23.55 | 23.39 | 23.49 | 2,430,340 | -0.02(-0.08%) |
Dec 13, 2023 | 23.32 | 23.53 | 23.20 | 23.51 | 3,357,214 | -0.12(-0.50%) |
Dec 12, 2023 | 23.60 | 23.64 | 23.54 | 23.62 | 2,156,921 | -0.02(-0.08%) |
Dec 11, 2023 | 23.59 | 23.67 | 23.59 | 23.64 | 4,299,738 | +0.27(+1.17%) |
Dec 08, 2023 | 23.39 | 23.45 | 23.35 | 23.37 | 4,164,387 | -0.10(-0.42%) |
Dec 07, 2023 | 23.49 | 23.51 | 23.44 | 23.47 | 2,899,283 | +0.09(+0.38%) |
Dec 06, 2023 | 23.43 | 23.50 | 23.37 | 23.38 | 3,239,261 | -0.09(-0.37%) |
Dec 05, 2023 | 23.52 | 23.54 | 23.43 | 23.47 | 5,899,240 | -0.48(-2.00%) |
Dec 04, 2023 | 23.95 | 24.03 | 23.93 | 23.95 | 1,630,440 | -0.23(-0.97%) |
Dec 01, 2023 | 24.01 | 24.18 | 23.95 | 24.18 | 3,468,005 | -0.04(-0.16%) |
Nov 30, 2023 | 24.20 | 24.26 | 24.12 | 24.22 | 3,208,784 | +0.00(+0.00%) |
Nov 29, 2023 | 24.26 | 24.34 | 24.21 | 24.22 | 3,405,005 | -0.25(-1.04%) |
Nov 28, 2023 | 24.38 | 24.47 | 24.35 | 24.47 | 1,399,077 | +0.16(+0.64%) |
Nov 27, 2023 | 24.36 | 24.38 | 24.31 | 24.32 | 2,455,372 | -0.26(-1.07%) |
Nov 24, 2023 | 24.51 | 24.59 | 24.49 | 24.58 | 1,519,835 | +0.08(+0.32%) |
Nov 22, 2023 | 24.58 | 24.60 | 24.48 | 24.50 | 2,605,887 | -0.29(-1.18%) |
Nov 21, 2023 | 24.90 | 24.93 | 24.77 | 24.79 | 1,930,808 | -0.13(-0.51%) |
Nov 20, 2023 | 24.78 | 24.93 | 24.78 | 24.92 | 2,961,072 | +0.29(+1.19%) |
Nov 17, 2023 | 24.67 | 24.72 | 24.59 | 24.63 | 2,907,152 | +0.25(+1.04%) |
Nov 16, 2023 | 24.34 | 24.45 | 24.32 | 24.38 | 4,113,501 | -0.47(-1.88%) |
Nov 15, 2023 | 24.77 | 24.94 | 24.77 | 24.84 | 2,640,026 | -0.04(-0.16%) |
Nov 14, 2023 | 24.62 | 24.90 | 24.62 | 24.88 | 3,297,744 | +0.36(+1.47%) |
Nov 13, 2023 | 24.40 | 24.61 | 24.40 | 24.52 | 1,626,782 | +0.14(+0.56%) |
Nov 10, 2023 | 24.42 | 24.42 | 24.33 | 24.38 | 1,722,429 | -0.09(-0.36%) |
Nov 09, 2023 | 24.60 | 24.65 | 24.46 | 24.47 | 2,295,519 | -0.13(-0.52%) |
Nov 08, 2023 | 24.66 | 24.70 | 24.60 | 24.60 | 2,246,828 | -0.17(-0.67%) |
Nov 07, 2023 | 24.68 | 24.77 | 24.59 | 24.77 | 2,803,867 | +0.00(+0.00%) |
Nov 06, 2023 | 24.81 | 24.86 | 24.76 | 24.77 | 2,632,871 | +0.18(+0.71%) |
Nov 03, 2023 | 24.39 | 24.62 | 24.39 | 24.59 | 4,607,937 | +0.38(+1.57%) |
Nov 02, 2023 | 24.26 | 24.30 | 24.21 | 24.21 | 5,003,418 | -0.12(-0.48%) |
Nov 01, 2023 | 24.24 | 24.34 | 24.20 | 24.33 | 4,548,372 | +0.04(+0.16%) |
Oct 31, 2023 | 24.24 | 24.32 | 24.09 | 24.29 | 6,580,259 | -0.14(-0.56%) |
Oct 30, 2023 | 24.47 | 24.49 | 24.34 | 24.42 | 5,117,285 | +0.36(+1.50%) |
Oct 27, 2023 | 24.14 | 24.18 | 24.03 | 24.06 | 3,875,219 | +0.14(+0.57%) |
Oct 26, 2023 | 23.85 | 23.97 | 23.83 | 23.93 | 5,121,135 | +0.15(+0.62%) |
Oct 25, 2023 | 23.75 | 23.86 | 23.71 | 23.78 | 5,125,684 | -0.28(-1.18%) |
Oct 24, 2023 | 23.79 | 24.10 | 23.79 | 24.06 | 6,954,020 | +0.40(+1.69%) |
Oct 23, 2023 | 23.56 | 23.66 | 23.51 | 23.66 | 3,976,862 | -0.03(-0.12%) |
Oct 20, 2023 | 23.77 | 23.81 | 23.67 | 23.69 | 4,958,308 | -0.27(-1.14%) |
Oct 19, 2023 | 23.96 | 24.03 | 23.92 | 23.97 | 5,521,137 | -0.38(-1.56%) |
Oct 18, 2023 | 24.45 | 24.46 | 24.31 | 24.35 | 4,527,316 | -0.34(-1.38%) |
Oct 17, 2023 | 24.60 | 24.75 | 24.59 | 24.69 | 3,118,331 | -0.12(-0.47%) |
Oct 16, 2023 | 24.64 | 24.82 | 24.60 | 24.80 | 3,810,873 | -0.05(-0.20%) |
Oct 13, 2023 | 24.81 | 24.93 | 24.81 | 24.85 | 4,509,686 | -0.15(-0.59%) |
Oct 12, 2023 | 25.19 | 25.20 | 24.95 | 25.00 | 4,308,493 | -0.24(-0.97%) |
Oct 11, 2023 | 25.30 | 25.35 | 25.21 | 25.24 | 5,411,319 | +0.02(+0.08%) |
Oct 10, 2023 | 25.08 | 25.22 | 25.06 | 25.22 | 6,872,021 | +0.05(+0.19%) |
Oct 09, 2023 | 25.04 | 25.19 | 25.04 | 25.17 | 1,756,655 | +0.05(+0.19%) |
Oct 06, 2023 | 24.90 | 25.17 | 24.89 | 25.13 | 4,088,259 | +0.28(+1.14%) |
Oct 05, 2023 | 24.77 | 24.85 | 24.72 | 24.84 | 1,570,279 | +0.13(+0.51%) |
Oct 04, 2023 | 24.73 | 24.77 | 24.68 | 24.72 | 3,477,819 | -0.20(-0.78%) |
Oct 03, 2023 | 24.84 | 24.94 | 24.81 | 24.91 | 3,678,007 | -0.27(-1.08%) |
Oct 02, 2023 | 25.26 | 25.29 | 25.18 | 25.18 | 1,871,651 | -0.19(-0.73%) |
Sep 29, 2023 | 25.48 | 25.50 | 25.31 | 25.37 | 5,717,904 | +0.19(+0.74%) |
Sep 28, 2023 | 25.12 | 25.25 | 25.10 | 25.18 | 1,927,074 | -0.02(-0.08%) |
Sep 27, 2023 | 25.29 | 25.29 | 25.16 | 25.20 | 4,029,609 | +0.04(+0.16%) |
Sep 26, 2023 | 25.11 | 25.21 | 25.11 | 25.17 | 7,822,775 | -0.08(-0.31%) |
Sep 25, 2023 | 25.20 | 25.25 | 25.23 | 25.24 | 3,220,764 | -0.30(-1.18%) |
Sep 22, 2023 | 25.59 | 25.59 | 25.46 | 25.55 | 17,647,266 | +0.64(+2.59%) |
Sep 21, 2023 | 24.88 | 24.96 | 24.87 | 24.90 | 2,472,957 | -0.29(-1.16%) |
Sep 20, 2023 | 25.32 | 25.36 | 25.19 | 25.19 | 1,714,506 | -0.09(-0.35%) |
Sep 19, 2023 | 25.32 | 25.37 | 25.26 | 25.28 | 1,831,496 | -0.11(-0.42%) |
Sep 18, 2023 | 25.35 | 25.40 | 25.31 | 25.39 | 1,781,067 | +0.14(+0.54%) |
Sep 15, 2023 | 25.27 | 25.32 | 25.23 | 25.25 | 4,620,548 | -0.25(-0.99%) |
Sep 14, 2023 | 25.46 | 25.57 | 25.45 | 25.51 | 5,563,573 | -0.03(-0.11%) |
Sep 13, 2023 | 25.55 | 25.61 | 25.50 | 25.54 | 2,889,098 | -0.10(-0.38%) |
Sep 12, 2023 | 25.54 | 25.66 | 25.49 | 25.63 | 1,985,178 | -0.05(-0.19%) |
Sep 11, 2023 | 25.65 | 25.70 | 25.57 | 25.68 | 4,072,705 | +0.53(+2.09%) |
Sep 08, 2023 | 25.17 | 25.22 | 25.13 | 25.16 | 2,311,033 | -0.08(-0.31%) |
Sep 07, 2023 | 25.30 | 25.36 | 25.18 | 25.23 | 7,444,001 | -0.62(-2.41%) |
Sep 06, 2023 | 25.91 | 26.02 | 25.84 | 25.86 | 2,354,920 | -0.15(-0.56%) |
Sep 05, 2023 | 25.99 | 26.02 | 25.92 | 26.00 | 2,511,174 | -0.09(-0.34%) |
Sep 01, 2023 | 26.12 | 26.19 | 26.07 | 26.09 | 3,151,650 | +0.33(+1.29%) |
Aug 31, 2023 | 25.86 | 25.87 | 25.71 | 25.76 | 2,588,807 | -0.12(-0.45%) |
Aug 30, 2023 | 25.75 | 25.90 | 25.75 | 25.88 | 4,064,550 | -0.10(-0.38%) |
Aug 29, 2023 | 25.73 | 25.97 | 25.67 | 25.97 | 4,394,037 | +0.37(+1.45%) |
Aug 28, 2023 | 25.51 | 25.62 | 25.46 | 25.60 | 5,270,126 | +0.37(+1.47%) |
Aug 25, 2023 | 25.26 | 25.26 | 25.10 | 25.23 | 2,811,600 | -0.02(-0.08%) |
Aug 24, 2023 | 25.31 | 25.31 | 25.19 | 25.25 | 2,404,748 | +0.05(+0.19%) |
Aug 23, 2023 | 25.05 | 25.23 | 25.03 | 25.20 | 5,026,340 | -0.08(-0.31%) |
Aug 22, 2023 | 25.38 | 25.42 | 25.27 | 25.28 | 4,634,219 | -0.12(-0.46%) |
Aug 21, 2023 | 25.36 | 25.44 | 25.30 | 25.40 | 2,610,889 | -0.15(-0.57%) |
Aug 18, 2023 | 25.51 | 25.60 | 25.45 | 25.55 | 5,260,122 | -0.35(-1.36%) |
Aug 17, 2023 | 25.99 | 25.99 | 25.85 | 25.90 | 2,866,503 | +0.25(+0.99%) |
Aug 16, 2023 | 25.66 | 25.77 | 25.62 | 25.64 | 4,220,472 | -0.26(-1.02%) |
Aug 15, 2023 | 25.96 | 25.99 | 25.88 | 25.91 | 3,717,279 | -0.34(-1.30%) |
Aug 14, 2023 | 26.14 | 26.32 | 26.10 | 26.25 | 3,586,937 | -0.09(-0.33%) |
Aug 11, 2023 | 26.45 | 26.49 | 26.29 | 26.34 | 6,350,799 | -0.93(-3.40%) |
Aug 10, 2023 | 27.32 | 27.51 | 27.23 | 27.26 | 2,500,219 | +0.04(+0.14%) |
Aug 09, 2023 | 27.31 | 27.35 | 27.15 | 27.22 | 3,223,899 | +0.01(+0.04%) |
Aug 08, 2023 | 27.21 | 27.23 | 27.08 | 27.21 | 3,006,931 | -0.23(-0.85%) |
Aug 07, 2023 | 27.55 | 27.56 | 27.36 | 27.45 | 3,078,523 | -0.34(-1.23%) |
Aug 04, 2023 | 27.83 | 27.93 | 27.74 | 27.79 | 4,409,710 | -0.07(-0.24%) |
Aug 03, 2023 | 27.72 | 27.92 | 27.71 | 27.86 | 5,862,258 | +0.60(+2.22%) |
Aug 02, 2023 | 27.36 | 27.40 | 27.20 | 27.25 | 6,198,673 | -0.27(-0.99%) |
Aug 01, 2023 | 27.59 | 27.67 | 27.51 | 27.53 | 2,606,071 | -0.41(-1.47%) |
Jul 31, 2023 | 27.86 | 27.96 | 27.81 | 27.94 | 5,496,236 | -0.02(-0.07%) |
Jul 28, 2023 | 27.85 | 28.01 | 27.80 | 27.95 | 6,774,423 | +1.15(+4.29%) |
Jul 27, 2023 | 26.99 | 26.99 | 26.79 | 26.80 | 2,834,178 | -0.42(-1.54%) |
Jul 26, 2023 | 27.06 | 27.28 | 27.05 | 27.22 | 3,384,019 | +0.03(+0.11%) |
Jul 25, 2023 | 27.29 | 27.35 | 27.12 | 27.19 | 8,129,889 | +0.64(+2.42%) |
Jul 24, 2023 | 26.30 | 26.65 | 26.28 | 26.55 | 5,170,794 | +0.32(+1.23%) |
Jul 21, 2023 | 26.34 | 26.36 | 26.21 | 26.23 | 2,194,371 | -0.10(-0.37%) |
Jul 20, 2023 | 26.35 | 26.37 | 26.25 | 26.33 | 2,666,070 | -0.05(-0.18%) |
Jul 19, 2023 | 26.41 | 26.47 | 26.33 | 26.37 | 2,830,897 | -0.08(-0.30%) |
Jul 18, 2023 | 26.51 | 26.58 | 26.38 | 26.45 | 3,444,445 | -0.22(-0.84%) |
Jul 17, 2023 | 26.62 | 26.69 | 26.51 | 26.68 | 2,112,626 | -0.14(-0.51%) |
Jul 14, 2023 | 26.90 | 26.93 | 26.81 | 26.81 | 2,915,752 | -0.26(-0.97%) |
Jul 13, 2023 | 26.92 | 27.09 | 26.90 | 27.08 | 3,754,371 | +0.45(+1.69%) |
Jul 12, 2023 | 26.56 | 26.66 | 26.52 | 26.63 | 5,239,095 | +0.17(+0.63%) |
Jul 11, 2023 | 26.40 | 26.47 | 26.35 | 26.46 | 3,108,249 | +0.17(+0.63%) |
Jul 10, 2023 | 26.16 | 26.33 | 26.16 | 26.30 | 2,409,424 | +0.14(+0.52%) |
Jul 07, 2023 | 26.08 | 26.26 | 26.08 | 26.16 | 5,156,535 | +0.19(+0.71%) |
Jul 06, 2023 | 26.03 | 26.06 | 25.89 | 25.97 | 3,548,163 | -0.25(-0.97%) |
Jul 05, 2023 | 26.32 | 26.32 | 26.19 | 26.23 | 1,744,127 | -0.15(-0.55%) |
Jul 03, 2023 | 26.37 | 26.48 | 26.34 | 26.37 | 2,377,554 | +0.27(+1.05%) |
Jun 30, 2023 | 26.08 | 26.18 | 26.06 | 26.10 | 3,168,403 | +0.23(+0.91%) |
Jun 29, 2023 | 25.84 | 25.91 | 25.81 | 25.87 | 1,698,440 | -0.20(-0.75%) |
Jun 28, 2023 | 25.94 | 26.06 | 25.91 | 26.06 | 2,739,508 | -0.13(-0.48%) |
Jun 27, 2023 | 26.20 | 26.26 | 26.12 | 26.19 | 3,064,898 | +0.34(+1.32%) |
Jun 26, 2023 | 25.90 | 25.94 | 25.81 | 25.85 | 1,471,800 | -0.19(-0.71%) |
Jun 23, 2023 | 26.10 | 26.10 | 25.94 | 26.03 | 2,878,821 | -0.27(-1.04%) |
Jun 22, 2023 | 26.27 | 26.36 | 26.26 | 26.31 | 1,534,365 | -0.13(-0.48%) |
Jun 21, 2023 | 26.38 | 26.45 | 26.36 | 26.43 | 3,413,332 | -0.25(-0.95%) |
Jun 20, 2023 | 26.75 | 26.81 | 26.63 | 26.69 | 5,572,487 | -0.54(-1.97%) |
Jun 16, 2023 | 27.27 | 27.27 | 27.15 | 27.22 | 4,765,305 | +0.02(+0.07%) |
Jun 15, 2023 | 27.03 | 27.20 | 27.01 | 27.20 | 3,580,144 | +0.60(+2.24%) |
Jun 14, 2023 | 26.46 | 26.67 | 26.46 | 26.61 | 4,525,214 | +0.20(+0.74%) |
Jun 13, 2023 | 26.46 | 26.50 | 26.37 | 26.41 | 4,831,691 | +0.17(+0.63%) |
Jun 12, 2023 | 26.26 | 26.31 | 26.22 | 26.25 | 2,525,834 | +0.06(+0.22%) |
Jun 09, 2023 | 26.19 | 26.29 | 26.16 | 26.19 | 3,838,274 | -0.11(-0.41%) |
Jun 08, 2023 | 26.15 | 26.31 | 26.15 | 26.30 | 1,810,701 | +0.41(+1.58%) |
Jun 07, 2023 | 26.02 | 26.15 | 25.85 | 25.89 | 4,160,895 | -0.39(-1.48%) |
Jun 06, 2023 | 26.08 | 26.29 | 26.06 | 26.28 | 4,064,828 | -0.13(-0.48%) |
Jun 05, 2023 | 26.32 | 26.42 | 26.30 | 26.40 | 2,550,582 | -0.20(-0.73%) |
Jun 02, 2023 | 26.66 | 26.74 | 26.59 | 26.60 | 4,926,397 | +0.32(+1.23%) |