Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 11, 2024 | 29.18 | 29.24 | 28.82 | 28.90 | 9,253,432 | -0.18(-0.62%) |
Jun 10, 2024 | 28.85 | 29.20 | 28.67 | 29.08 | 8,677,205 | +0.27(+0.94%) |
Jun 07, 2024 | 29.03 | 29.23 | 28.77 | 28.81 | 15,159,061 | -0.87(-2.93%) |
Jun 06, 2024 | 29.57 | 29.72 | 29.34 | 29.68 | 11,953,960 | +0.12(+0.41%) |
Jun 05, 2024 | 29.39 | 29.58 | 29.23 | 29.56 | 10,672,456 | +0.42(+1.44%) |
Jun 04, 2024 | 29.41 | 29.43 | 28.98 | 29.14 | 12,371,962 | -0.01(-0.03%) |
Jun 03, 2024 | 29.50 | 29.64 | 28.85 | 29.15 | 15,662,195 | -0.05(-0.17%) |
May 31, 2024 | 29.05 | 29.31 | 28.90 | 29.20 | 20,773,152 | -0.61(-2.05%) |
May 30, 2024 | 29.31 | 29.87 | 29.29 | 29.81 | 19,525,866 | +0.37(+1.26%) |
May 29, 2024 | 29.15 | 29.51 | 29.13 | 29.44 | 13,557,833 | -0.42(-1.41%) |
May 28, 2024 | 30.04 | 30.27 | 29.72 | 29.86 | 15,640,756 | -0.02(-0.07%) |
May 24, 2024 | 29.83 | 30.07 | 29.71 | 29.88 | 15,432,131 | -0.05(-0.17%) |
May 23, 2024 | 30.43 | 30.66 | 29.82 | 29.93 | 32,503,564 | -0.82(-2.67%) |
May 22, 2024 | 31.07 | 31.36 | 30.73 | 30.75 | 17,025,936 | -0.41(-1.32%) |
May 21, 2024 | 31.17 | 31.45 | 30.95 | 31.16 | 24,038,148 | -0.73(-2.29%) |
May 20, 2024 | 31.92 | 32.27 | 31.73 | 31.89 | 20,933,246 | -0.37(-1.15%) |
May 17, 2024 | 32.17 | 32.63 | 31.85 | 32.26 | 37,542,216 | +0.10(+0.31%) |
May 16, 2024 | 31.47 | 32.23 | 31.16 | 32.16 | 38,162,808 | +0.83(+2.65%) |
May 15, 2024 | 31.41 | 31.41 | 30.91 | 31.33 | 14,769,825 | +0.36(+1.16%) |
May 14, 2024 | 30.87 | 31.07 | 30.79 | 30.97 | 17,435,234 | -0.27(-0.86%) |
May 13, 2024 | 30.74 | 31.37 | 30.71 | 31.24 | 29,184,120 | +1.14(+3.79%) |
May 10, 2024 | 30.33 | 30.44 | 29.95 | 30.10 | 19,494,858 | -0.06(-0.20%) |
May 09, 2024 | 30.23 | 30.36 | 29.87 | 30.16 | 19,171,696 | +0.59(+2.00%) |
May 08, 2024 | 29.20 | 29.61 | 29.17 | 29.57 | 22,537,232 | -0.20(-0.67%) |
May 07, 2024 | 29.85 | 29.86 | 29.55 | 29.77 | 22,987,898 | -0.70(-2.30%) |
May 06, 2024 | 30.68 | 30.78 | 30.29 | 30.47 | 14,445,671 | -0.20(-0.65%) |
May 03, 2024 | 30.27 | 30.68 | 30.12 | 30.67 | 30,545,200 | +0.50(+1.66%) |
May 02, 2024 | 29.24 | 30.50 | 29.22 | 30.17 | 49,065,652 | +2.20(+7.87%) |
May 01, 2024 | 27.87 | 28.34 | 27.82 | 27.97 | 14,117,209 | +0.10(+0.36%) |
Apr 30, 2024 | 28.30 | 28.44 | 27.83 | 27.87 | 27,572,304 | -0.84(-2.93%) |
Apr 29, 2024 | 28.64 | 28.81 | 28.42 | 28.71 | 13,438,616 | -0.09(-0.31%) |
Apr 26, 2024 | 28.69 | 29.03 | 28.56 | 28.80 | 21,409,096 | +0.79(+2.82%) |
Apr 25, 2024 | 27.51 | 28.03 | 27.48 | 28.01 | 16,108,957 | +0.05(+0.18%) |
Apr 24, 2024 | 27.79 | 28.01 | 27.71 | 27.96 | 25,618,588 | +0.63(+2.31%) |
Apr 23, 2024 | 26.93 | 27.36 | 26.89 | 27.33 | 25,187,564 | +0.77(+2.90%) |
Apr 22, 2024 | 25.90 | 26.61 | 25.83 | 26.56 | 24,217,542 | +1.05(+4.12%) |
Apr 19, 2024 | 25.44 | 25.54 | 25.34 | 25.51 | 17,976,306 | -0.15(-0.58%) |
Apr 18, 2024 | 25.61 | 25.85 | 25.57 | 25.66 | 15,704,273 | +0.21(+0.83%) |
Apr 17, 2024 | 25.64 | 25.65 | 25.38 | 25.45 | 17,083,936 | -0.10(-0.39%) |
Apr 16, 2024 | 25.65 | 25.80 | 25.45 | 25.55 | 18,883,120 | -0.38(-1.47%) |
Apr 15, 2024 | 26.42 | 26.48 | 25.83 | 25.93 | 14,749,803 | -0.15(-0.58%) |
Apr 12, 2024 | 26.64 | 26.67 | 26.03 | 26.08 | 29,369,292 | -1.14(-4.19%) |
Apr 11, 2024 | 27.21 | 27.42 | 27.00 | 27.22 | 14,350,812 | +0.24(+0.89%) |
Apr 10, 2024 | 26.96 | 27.25 | 26.84 | 26.98 | 16,078,202 | -0.10(-0.37%) |
Apr 09, 2024 | 26.81 | 27.09 | 26.75 | 27.08 | 15,073,082 | +0.43(+1.61%) |
Apr 08, 2024 | 26.55 | 26.84 | 26.55 | 26.65 | 8,961,743 | +0.07(+0.26%) |
Apr 05, 2024 | 26.50 | 26.64 | 26.39 | 26.58 | 13,148,186 | +0.06(+0.23%) |
Apr 04, 2024 | 27.02 | 27.11 | 26.51 | 26.52 | 13,602,706 | -0.30(-1.12%) |
Apr 03, 2024 | 26.60 | 26.87 | 26.59 | 26.82 | 10,398,557 | -0.12(-0.45%) |
Apr 02, 2024 | 26.77 | 27.05 | 26.71 | 26.94 | 13,571,277 | +0.10(+0.37%) |
Apr 01, 2024 | 26.70 | 27.03 | 26.64 | 26.84 | 18,656,016 | +0.59(+2.25%) |
Mar 28, 2024 | 26.23 | 26.27 | 26.27 | 26.25 | 18,901,070 | +0.17(+0.65%) |
Mar 27, 2024 | 25.77 | 26.09 | 25.73 | 26.08 | 18,265,282 | +0.03(+0.12%) |
Mar 26, 2024 | 26.19 | 26.27 | 26.04 | 26.05 | 10,986,993 | -0.04(-0.15%) |
Mar 25, 2024 | 26.22 | 26.34 | 26.00 | 26.09 | 13,810,866 | -0.13(-0.50%) |
Mar 22, 2024 | 26.17 | 26.32 | 26.02 | 26.22 | 18,395,852 | -0.37(-1.39%) |
Mar 21, 2024 | 27.03 | 27.07 | 26.59 | 26.59 | 19,647,096 | -0.45(-1.66%) |
Mar 20, 2024 | 26.96 | 27.19 | 26.67 | 27.04 | 26,905,864 | +0.60(+2.27%) |
Mar 19, 2024 | 26.36 | 26.57 | 26.15 | 26.44 | 18,080,544 | -0.09(-0.34%) |
Mar 18, 2024 | 26.65 | 26.69 | 26.41 | 26.53 | 13,485,839 | +0.22(+0.84%) |
Mar 15, 2024 | 26.42 | 26.53 | 26.25 | 26.31 | 17,849,060 | -0.13(-0.49%) |
Mar 14, 2024 | 26.72 | 26.76 | 26.31 | 26.44 | 21,088,468 | -0.67(-2.47%) |
Mar 13, 2024 | 27.03 | 27.53 | 27.01 | 27.11 | 27,127,784 | +0.31(+1.16%) |
Mar 12, 2024 | 26.40 | 26.84 | 26.32 | 26.80 | 34,010,428 | +1.10(+4.28%) |
Mar 11, 2024 | 25.60 | 26.05 | 25.57 | 25.70 | 24,923,972 | +0.73(+2.92%) |
Mar 08, 2024 | 24.95 | 25.16 | 24.74 | 24.97 | 21,249,256 | +0.06(+0.24%) |
Mar 07, 2024 | 24.83 | 24.92 | 24.63 | 24.91 | 16,163,942 | -0.13(-0.52%) |
Mar 06, 2024 | 25.42 | 25.56 | 24.99 | 25.04 | 24,464,832 | +0.42(+1.71%) |
Mar 05, 2024 | 24.78 | 24.93 | 24.48 | 24.62 | 18,956,128 | -0.54(-2.15%) |
Mar 04, 2024 | 25.91 | 25.91 | 25.10 | 25.16 | 31,131,698 | -0.83(-3.19%) |
Mar 01, 2024 | 25.87 | 26.08 | 25.84 | 25.99 | 17,535,472 | +0.63(+2.48%) |
Feb 29, 2024 | 25.65 | 25.85 | 25.33 | 25.36 | 17,437,026 | +0.01(+0.04%) |
Feb 28, 2024 | 25.66 | 25.70 | 25.34 | 25.35 | 20,305,184 | -0.80(-3.06%) |
Feb 27, 2024 | 26.13 | 26.25 | 25.96 | 26.15 | 19,845,724 | +0.36(+1.40%) |
Feb 26, 2024 | 25.82 | 25.96 | 25.66 | 25.79 | 14,338,479 | -0.15(-0.58%) |
Feb 23, 2024 | 25.97 | 26.10 | 25.67 | 25.94 | 19,214,180 | +0.19(+0.74%) |
Feb 22, 2024 | 25.68 | 25.88 | 25.39 | 25.75 | 16,181,822 | +0.36(+1.42%) |
Feb 21, 2024 | 25.58 | 25.79 | 25.29 | 25.39 | 18,317,460 | +0.42(+1.68%) |
Feb 20, 2024 | 25.32 | 25.34 | 24.73 | 24.97 | 20,397,332 | -0.44(-1.73%) |
Feb 16, 2024 | 25.74 | 25.95 | 25.38 | 25.41 | 20,300,354 | +0.22(+0.87%) |
Feb 15, 2024 | 25.11 | 25.36 | 25.08 | 25.19 | 15,687,118 | +0.04(+0.16%) |
Feb 14, 2024 | 24.77 | 25.15 | 24.75 | 25.15 | 19,564,216 | +0.87(+3.58%) |
Feb 13, 2024 | 24.50 | 24.84 | 24.17 | 24.28 | 19,699,176 | -0.70(-2.80%) |
Feb 12, 2024 | 24.45 | 25.23 | 24.45 | 24.98 | 29,281,372 | +0.66(+2.71%) |
Feb 09, 2024 | 24.05 | 24.35 | 23.77 | 24.32 | 20,915,190 | +0.36(+1.50%) |
Feb 08, 2024 | 24.28 | 24.37 | 23.95 | 23.96 | 28,621,340 | -0.46(-1.88%) |
Feb 07, 2024 | 24.30 | 24.59 | 24.11 | 24.42 | 35,649,984 | -0.53(-2.12%) |
Feb 06, 2024 | 24.44 | 24.96 | 24.12 | 24.95 | 50,975,032 | +1.57(+6.72%) |
Feb 05, 2024 | 23.28 | 23.47 | 23.06 | 23.38 | 19,138,812 | +0.25(+1.08%) |
Feb 02, 2024 | 23.20 | 23.35 | 23.01 | 23.13 | 28,506,648 | -0.53(-2.24%) |
Feb 01, 2024 | 23.65 | 23.86 | 23.47 | 23.66 | 17,725,074 | +0.32(+1.37%) |
Jan 31, 2024 | 22.99 | 23.73 | 22.98 | 23.34 | 24,727,620 | -0.02(-0.09%) |
Jan 30, 2024 | 23.32 | 23.54 | 23.30 | 23.36 | 23,450,834 | -0.49(-2.05%) |
Jan 29, 2024 | 24.32 | 24.38 | 23.62 | 23.85 | 31,718,424 | -0.63(-2.57%) |
Jan 26, 2024 | 24.32 | 24.62 | 24.22 | 24.48 | 17,955,476 | -0.24(-0.97%) |
Jan 25, 2024 | 24.99 | 25.16 | 24.64 | 24.72 | 25,026,956 | -0.22(-0.88%) |
Jan 24, 2024 | 25.21 | 25.31 | 24.77 | 24.94 | 43,994,936 | +0.70(+2.89%) |
Jan 23, 2024 | 24.10 | 24.47 | 23.97 | 24.24 | 44,265,664 | +1.13(+4.89%) |
Jan 22, 2024 | 22.82 | 23.20 | 22.68 | 23.11 | 31,061,270 | -0.66(-2.78%) |
Jan 19, 2024 | 23.40 | 23.96 | 23.22 | 23.77 | 38,102,236 | +0.06(+0.25%) |
Jan 18, 2024 | 24.00 | 24.09 | 23.64 | 23.71 | 24,373,648 | -0.10(-0.42%) |
Jan 17, 2024 | 23.46 | 23.85 | 23.37 | 23.81 | 30,989,796 | -0.64(-2.62%) |
Jan 16, 2024 | 24.88 | 24.89 | 24.42 | 24.45 | 27,854,388 | -0.98(-3.85%) |
Jan 12, 2024 | 25.67 | 25.91 | 25.43 | 25.43 | 25,325,816 | -0.20(-0.78%) |
Jan 11, 2024 | 25.55 | 25.67 | 25.29 | 25.63 | 24,894,130 | +0.53(+2.11%) |
Jan 10, 2024 | 25.31 | 25.34 | 25.00 | 25.10 | 16,550,098 | -0.11(-0.44%) |
Jan 09, 2024 | 25.05 | 25.27 | 24.91 | 25.21 | 21,747,478 | -0.37(-1.45%) |
Jan 08, 2024 | 25.25 | 25.64 | 25.12 | 25.58 | 20,706,668 | -0.30(-1.16%) |
Jan 05, 2024 | 26.13 | 26.22 | 25.88 | 25.88 | 25,076,232 | -0.32(-1.22%) |
Jan 04, 2024 | 26.24 | 26.46 | 26.12 | 26.20 | 14,023,666 | -0.31(-1.17%) |
Jan 03, 2024 | 25.98 | 26.51 | 25.89 | 26.51 | 24,612,254 | +0.44(+1.69%) |
Jan 02, 2024 | 26.44 | 26.44 | 25.99 | 26.07 | 24,726,364 | -0.93(-3.44%) |
Dec 29, 2023 | 26.61 | 27.19 | 26.61 | 27.00 | 24,039,420 | +0.36(+1.35%) |
Dec 28, 2023 | 26.50 | 26.90 | 26.50 | 26.64 | 23,502,756 | +0.71(+2.74%) |
Dec 27, 2023 | 25.98 | 26.09 | 25.78 | 25.93 | 22,694,904 | -0.07(-0.26%) |
Dec 26, 2023 | 26.15 | 26.33 | 25.88 | 26.00 | 18,053,166 | +0.23(+0.89%) |
Dec 22, 2023 | 25.39 | 25.91 | 25.20 | 25.77 | 41,383,792 | -1.15(-4.27%) |
Dec 21, 2023 | 26.51 | 26.92 | 26.33 | 26.92 | 21,013,094 | +0.90(+3.45%) |
Dec 20, 2023 | 26.38 | 26.53 | 25.99 | 26.02 | 24,738,512 | -0.75(-2.80%) |
Dec 19, 2023 | 26.53 | 26.89 | 26.52 | 26.77 | 16,782,684 | +0.32(+1.21%) |
Dec 18, 2023 | 26.67 | 26.76 | 26.38 | 26.45 | 20,441,014 | -0.43(-1.60%) |
Dec 15, 2023 | 27.13 | 27.28 | 26.83 | 26.88 | 19,246,934 | +0.00(+0.00%) |
Dec 14, 2023 | 26.59 | 26.98 | 26.56 | 26.88 | 21,788,374 | +0.32(+1.22%) |
Dec 13, 2023 | 26.32 | 26.55 | 25.99 | 26.55 | 21,169,972 | -0.15(-0.55%) |
Dec 12, 2023 | 26.42 | 26.71 | 26.30 | 26.70 | 12,637,956 | +0.31(+1.19%) |
Dec 11, 2023 | 26.03 | 26.45 | 25.88 | 26.39 | 20,678,946 | +0.15(+0.56%) |
Dec 08, 2023 | 26.26 | 26.43 | 26.19 | 26.24 | 16,913,408 | -0.28(-1.04%) |
Dec 07, 2023 | 26.44 | 26.58 | 26.36 | 26.51 | 11,946,541 | +0.20(+0.75%) |
Dec 06, 2023 | 26.58 | 26.75 | 26.32 | 26.32 | 12,343,792 | +0.00(+0.00%) |
Dec 05, 2023 | 25.96 | 26.34 | 25.96 | 26.32 | 18,247,522 | -0.16(-0.59%) |
Dec 04, 2023 | 26.65 | 26.74 | 26.40 | 26.47 | 21,594,342 | -0.73(-2.67%) |
Dec 01, 2023 | 27.04 | 27.23 | 26.85 | 27.20 | 23,302,394 | -0.38(-1.39%) |
Nov 30, 2023 | 27.39 | 27.61 | 27.04 | 27.59 | 16,262,749 | +0.26(+0.94%) |
Nov 29, 2023 | 27.28 | 27.61 | 27.25 | 27.33 | 23,120,076 | -0.47(-1.70%) |
Nov 28, 2023 | 27.82 | 28.00 | 27.62 | 27.80 | 22,553,118 | +0.26(+0.93%) |
Nov 27, 2023 | 27.75 | 27.82 | 27.53 | 27.55 | 17,816,984 | -0.53(-1.89%) |
Nov 24, 2023 | 27.48 | 28.11 | 27.44 | 28.08 | 17,038,722 | +0.43(+1.56%) |
Nov 22, 2023 | 27.74 | 27.84 | 27.40 | 27.64 | 19,686,630 | +0.15(+0.54%) |
Nov 21, 2023 | 27.60 | 27.89 | 27.38 | 27.50 | 26,808,766 | -0.71(-2.51%) |
Nov 20, 2023 | 27.48 | 28.36 | 27.42 | 28.20 | 34,795,184 | +1.01(+3.72%) |
Nov 17, 2023 | 27.01 | 27.30 | 26.90 | 27.19 | 17,805,164 | +0.11(+0.40%) |
Nov 16, 2023 | 26.91 | 27.54 | 26.69 | 27.08 | 46,590,000 | -1.15(-4.07%) |
Nov 15, 2023 | 27.92 | 28.60 | 27.74 | 28.23 | 46,430,332 | +0.93(+3.42%) |
Nov 14, 2023 | 27.18 | 27.40 | 26.87 | 27.30 | 29,076,590 | +0.56(+2.10%) |
Nov 13, 2023 | 26.74 | 27.00 | 26.46 | 26.74 | 17,316,862 | +0.32(+1.23%) |
Nov 10, 2023 | 26.24 | 26.49 | 26.08 | 26.42 | 13,631,272 | +0.05(+0.19%) |
Nov 09, 2023 | 26.79 | 26.98 | 26.33 | 26.37 | 13,588,154 | -0.56(-2.08%) |
Nov 08, 2023 | 26.85 | 27.19 | 26.78 | 26.93 | 14,006,878 | -0.01(-0.04%) |
Nov 07, 2023 | 26.89 | 27.04 | 26.49 | 26.94 | 14,630,438 | -0.04(-0.15%) |
Nov 06, 2023 | 27.32 | 27.42 | 26.90 | 26.98 | 23,888,844 | +0.10(+0.37%) |
Nov 03, 2023 | 26.48 | 26.98 | 26.46 | 26.88 | 31,841,844 | +1.04(+4.03%) |
Nov 02, 2023 | 25.88 | 25.92 | 25.59 | 25.84 | 14,739,114 | +0.30(+1.19%) |
Nov 01, 2023 | 25.36 | 25.56 | 25.26 | 25.53 | 16,577,946 | -0.08(-0.31%) |
Oct 31, 2023 | 25.73 | 25.86 | 25.20 | 25.61 | 27,240,758 | -0.57(-2.18%) |
Oct 30, 2023 | 26.47 | 26.53 | 26.01 | 26.18 | 23,861,664 | +0.14(+0.53%) |
Oct 27, 2023 | 26.38 | 26.55 | 25.97 | 26.04 | 21,298,762 | +0.19(+0.72%) |
Oct 26, 2023 | 25.84 | 26.09 | 25.67 | 25.86 | 17,529,130 | +0.04(+0.15%) |
Oct 25, 2023 | 25.87 | 26.13 | 25.66 | 25.82 | 18,441,300 | -0.70(-2.63%) |
Oct 24, 2023 | 25.60 | 26.72 | 25.60 | 26.51 | 36,469,792 | +1.06(+4.17%) |
Oct 23, 2023 | 25.06 | 25.61 | 24.86 | 25.45 | 13,199,839 | +0.25(+0.97%) |
Oct 20, 2023 | 25.34 | 25.51 | 25.20 | 25.21 | 14,944,277 | -0.46(-1.80%) |
Oct 19, 2023 | 25.77 | 25.96 | 25.65 | 25.67 | 14,709,216 | -0.43(-1.66%) |
Oct 18, 2023 | 26.24 | 26.42 | 26.04 | 26.10 | 13,169,383 | -0.54(-2.03%) |
Oct 17, 2023 | 26.45 | 26.89 | 26.41 | 26.64 | 11,573,111 | -0.36(-1.35%) |
Oct 16, 2023 | 26.58 | 27.16 | 26.37 | 27.01 | 11,354,079 | +0.19(+0.70%) |
Oct 13, 2023 | 26.89 | 27.19 | 26.73 | 26.82 | 14,996,833 | -0.30(-1.12%) |
Oct 12, 2023 | 28.15 | 28.17 | 27.01 | 27.12 | 24,211,280 | -1.05(-3.73%) |
Oct 11, 2023 | 28.35 | 28.60 | 27.99 | 28.18 | 20,831,708 | +0.15(+0.53%) |
Oct 10, 2023 | 27.48 | 28.13 | 27.43 | 28.03 | 29,636,066 | +0.94(+3.48%) |
Oct 09, 2023 | 26.79 | 27.09 | 26.75 | 27.08 | 13,714,055 | -0.06(-0.22%) |
Oct 06, 2023 | 26.36 | 27.28 | 26.36 | 27.14 | 22,104,850 | +0.94(+3.60%) |
Oct 05, 2023 | 26.06 | 26.22 | 25.89 | 26.20 | 7,916,796 | +0.12(+0.45%) |
Oct 04, 2023 | 26.16 | 26.24 | 26.00 | 26.08 | 12,783,303 | -0.25(-0.93%) |
Oct 03, 2023 | 26.32 | 26.54 | 26.24 | 26.33 | 17,428,730 | -0.56(-2.08%) |
Oct 02, 2023 | 26.82 | 27.04 | 26.67 | 26.89 | 11,205,161 | -0.02(-0.07%) |
Sep 29, 2023 | 27.17 | 27.29 | 26.85 | 26.91 | 14,116,008 | +0.35(+1.33%) |
Sep 28, 2023 | 26.20 | 26.61 | 26.20 | 26.55 | 12,169,173 | -0.06(-0.22%) |
Sep 27, 2023 | 26.52 | 26.72 | 26.40 | 26.61 | 11,337,543 | +0.13(+0.48%) |
Sep 26, 2023 | 26.48 | 26.72 | 26.44 | 26.48 | 13,093,159 | -0.36(-1.35%) |
Sep 25, 2023 | 26.26 | 26.85 | 26.75 | 26.85 | 17,956,878 | -0.20(-0.73%) |
Sep 22, 2023 | 27.25 | 27.28 | 26.89 | 27.04 | 24,927,564 | +0.96(+3.69%) |
Sep 21, 2023 | 25.99 | 26.21 | 25.92 | 26.08 | 16,981,746 | -0.55(-2.07%) |
Sep 20, 2023 | 26.94 | 27.12 | 26.62 | 26.63 | 10,296,583 | -0.40(-1.49%) |
Sep 19, 2023 | 27.02 | 27.33 | 26.97 | 27.03 | 9,650,276 | -0.15(-0.54%) |
Sep 18, 2023 | 26.98 | 27.25 | 26.79 | 27.18 | 12,622,894 | -0.05(-0.18%) |
Sep 15, 2023 | 27.34 | 27.56 | 27.15 | 27.23 | 12,110,195 | -0.19(-0.68%) |
Sep 14, 2023 | 27.54 | 27.65 | 27.28 | 27.42 | 10,094,126 | +0.11(+0.40%) |
Sep 13, 2023 | 27.33 | 27.44 | 27.20 | 27.31 | 11,540,039 | -0.18(-0.64%) |
Sep 12, 2023 | 27.43 | 28.45 | 27.39 | 27.49 | 11,646,227 | -0.04(-0.14%) |
Sep 11, 2023 | 27.62 | 27.78 | 27.35 | 27.53 | 13,085,558 | +0.50(+1.85%) |
Sep 08, 2023 | 27.09 | 27.27 | 26.81 | 27.02 | 16,229,442 | -0.18(-0.65%) |
Sep 07, 2023 | 27.49 | 27.49 | 26.93 | 27.20 | 27,005,850 | -1.19(-4.19%) |
Sep 06, 2023 | 28.35 | 28.87 | 28.24 | 28.39 | 10,096,366 | -0.02(-0.07%) |
Sep 05, 2023 | 28.53 | 28.63 | 28.23 | 28.41 | 16,068,655 | -0.80(-2.73%) |
Sep 01, 2023 | 28.82 | 29.75 | 28.76 | 29.21 | 32,113,014 | +0.98(+3.48%) |
Aug 31, 2023 | 28.35 | 28.54 | 28.04 | 28.22 | 19,104,864 | -0.27(-0.93%) |
Aug 30, 2023 | 28.16 | 28.64 | 28.13 | 28.49 | 15,727,545 | -0.24(-0.82%) |
Aug 29, 2023 | 28.48 | 28.98 | 28.18 | 28.73 | 27,294,448 | +0.86(+3.07%) |
Aug 28, 2023 | 27.56 | 27.98 | 27.41 | 27.87 | 18,800,840 | +0.78(+2.87%) |
Aug 25, 2023 | 27.16 | 27.21 | 26.55 | 27.09 | 19,972,248 | -0.12(-0.43%) |
Aug 24, 2023 | 27.52 | 27.73 | 27.18 | 27.21 | 15,075,924 | +0.12(+0.44%) |
Aug 23, 2023 | 26.76 | 27.20 | 26.71 | 27.09 | 15,704,514 | +0.53(+2.00%) |
Aug 22, 2023 | 26.92 | 26.96 | 26.40 | 26.56 | 17,389,784 | +0.06(+0.22%) |
Aug 21, 2023 | 26.28 | 26.56 | 26.12 | 26.50 | 17,109,860 | +0.10(+0.37%) |
Aug 18, 2023 | 26.36 | 26.58 | 26.20 | 26.41 | 25,369,676 | -0.99(-3.62%) |
Aug 17, 2023 | 27.91 | 27.97 | 27.34 | 27.40 | 18,853,072 | +0.24(+0.87%) |
Aug 16, 2023 | 27.14 | 27.49 | 26.87 | 27.16 | 20,477,676 | -0.47(-1.71%) |
Aug 15, 2023 | 27.95 | 28.00 | 27.48 | 27.63 | 18,242,466 | -0.59(-2.09%) |
Aug 14, 2023 | 28.06 | 28.39 | 27.76 | 28.22 | 16,113,952 | -0.09(-0.31%) |
Aug 11, 2023 | 28.59 | 28.62 | 27.99 | 28.31 | 26,471,096 | -1.21(-4.10%) |
Aug 10, 2023 | 29.92 | 30.54 | 29.38 | 29.52 | 27,874,438 | +0.27(+0.91%) |
Aug 09, 2023 | 29.48 | 29.53 | 28.90 | 29.26 | 16,707,748 | +0.25(+0.85%) |
Aug 08, 2023 | 28.75 | 29.06 | 28.45 | 29.01 | 20,961,116 | -0.58(-1.96%) |
Aug 07, 2023 | 30.19 | 30.20 | 29.31 | 29.59 | 17,932,622 | -0.47(-1.57%) |
Aug 04, 2023 | 30.38 | 30.62 | 30.00 | 30.06 | 20,958,380 | -0.26(-0.84%) |
Aug 03, 2023 | 29.90 | 30.54 | 29.79 | 30.32 | 24,929,348 | +1.19(+4.08%) |
Aug 02, 2023 | 29.80 | 29.85 | 28.94 | 29.13 | 24,143,664 | -1.43(-4.67%) |
Aug 01, 2023 | 30.78 | 31.08 | 30.53 | 30.55 | 19,800,320 | -0.87(-2.75%) |
Jul 31, 2023 | 31.03 | 31.52 | 30.86 | 31.42 | 23,077,416 | +0.22(+0.69%) |
Jul 28, 2023 | 30.43 | 31.21 | 30.37 | 31.20 | 39,739,164 | +2.19(+7.56%) |
Jul 27, 2023 | 29.71 | 29.79 | 28.97 | 29.01 | 22,572,140 | -0.64(-2.16%) |
Jul 26, 2023 | 28.97 | 29.80 | 28.95 | 29.65 | 24,290,918 | +0.67(+2.31%) |
Jul 25, 2023 | 29.69 | 29.88 | 28.92 | 28.98 | 24,810,372 | +0.03(+0.10%) |
Jul 24, 2023 | 27.61 | 29.36 | 27.45 | 28.95 | 44,724,688 | +1.26(+4.54%) |
Jul 21, 2023 | 28.01 | 28.08 | 27.61 | 27.69 | 10,645,100 | +0.10(+0.36%) |
Jul 20, 2023 | 27.62 | 27.89 | 27.43 | 27.59 | 14,045,937 | -0.22(-0.78%) |
Jul 19, 2023 | 28.17 | 28.48 | 27.79 | 27.81 | 17,237,926 | +0.32(+1.18%) |
Jul 18, 2023 | 28.03 | 28.06 | 27.25 | 27.49 | 25,870,528 | -1.10(-3.85%) |
Jul 17, 2023 | 28.32 | 28.68 | 28.02 | 28.59 | 14,951,127 | -0.17(-0.58%) |
Jul 14, 2023 | 29.07 | 29.10 | 28.63 | 28.76 | 21,178,856 | -0.88(-2.98%) |
Jul 13, 2023 | 29.24 | 29.67 | 29.11 | 29.64 | 32,351,142 | +1.00(+3.50%) |
Jul 12, 2023 | 28.42 | 28.81 | 28.11 | 28.64 | 31,782,342 | +1.18(+4.30%) |
Jul 11, 2023 | 27.19 | 27.56 | 26.91 | 27.46 | 14,659,598 | +0.36(+1.34%) |
Jul 10, 2023 | 26.64 | 27.22 | 26.62 | 27.09 | 14,066,094 | +0.08(+0.29%) |
Jul 07, 2023 | 26.32 | 27.21 | 26.32 | 27.02 | 28,071,720 | +0.97(+3.74%) |
Jul 06, 2023 | 26.30 | 26.49 | 25.92 | 26.04 | 13,982,444 | -0.85(-3.14%) |
Jul 05, 2023 | 26.97 | 26.98 | 26.68 | 26.89 | 11,074,421 | -0.22(-0.80%) |