Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.38 | 27.52 | 27.38 | 27.48 | 5,141,087 | +0.16(+0.58%) |
Feb 28, 2024 | 27.19 | 27.33 | 27.15 | 27.32 | 4,141,222 | +0.16(+0.58%) |
Feb 27, 2024 | 27.24 | 27.30 | 27.13 | 27.16 | 3,003,413 | -0.16(-0.58%) |
Feb 26, 2024 | 27.42 | 27.43 | 27.21 | 27.32 | 4,189,274 | -0.09(-0.33%) |
Feb 23, 2024 | 27.11 | 27.43 | 27.11 | 27.41 | 3,498,606 | +0.34(+1.24%) |
Feb 22, 2024 | 27.01 | 27.13 | 26.99 | 27.07 | 3,698,579 | +0.08(+0.29%) |
Feb 21, 2024 | 27.15 | 27.18 | 26.94 | 26.99 | 4,169,447 | -0.16(-0.58%) |
Feb 20, 2024 | 27.13 | 27.25 | 27.12 | 27.15 | 2,177,691 | +0.03(+0.11%) |
Feb 16, 2024 | 27.04 | 27.14 | 27.01 | 27.12 | 2,920,469 | -0.15(-0.54%) |
Feb 15, 2024 | 27.35 | 27.40 | 27.20 | 27.27 | 4,444,766 | +0.13(+0.47%) |
Feb 14, 2024 | 27.00 | 27.21 | 26.99 | 27.14 | 4,696,682 | +0.13(+0.48%) |
Feb 13, 2024 | 27.16 | 27.21 | 27.01 | 27.01 | 3,343,019 | -0.46(-1.66%) |
Feb 12, 2024 | 27.45 | 27.52 | 27.34 | 27.47 | 3,315,011 | +0.03(+0.11%) |
Feb 09, 2024 | 27.41 | 27.48 | 27.38 | 27.44 | 3,374,170 | -0.05(-0.18%) |
Feb 08, 2024 | 27.49 | 27.57 | 27.40 | 27.49 | 16,176,916 | -0.17(-0.61%) |
Feb 07, 2024 | 27.65 | 27.83 | 27.63 | 27.66 | 4,784,494 | -0.11(-0.39%) |
Feb 06, 2024 | 27.55 | 27.81 | 27.54 | 27.77 | 3,828,376 | +0.24(+0.86%) |
Feb 05, 2024 | 27.66 | 27.72 | 27.49 | 27.53 | 4,290,813 | -0.52(-1.84%) |
Feb 02, 2024 | 28.09 | 28.18 | 27.94 | 28.05 | 4,411,520 | -0.57(-2.01%) |
Feb 01, 2024 | 28.43 | 28.77 | 28.35 | 28.62 | 6,385,716 | +0.48(+1.72%) |
Jan 31, 2024 | 28.02 | 28.20 | 27.97 | 28.13 | 5,303,195 | +0.27(+0.96%) |
Jan 30, 2024 | 27.81 | 27.87 | 27.61 | 27.87 | 4,671,469 | +0.22(+0.79%) |
Jan 29, 2024 | 27.50 | 27.72 | 27.45 | 27.65 | 3,215,799 | +0.30(+1.08%) |
Jan 26, 2024 | 27.38 | 27.43 | 27.27 | 27.35 | 3,409,922 | -0.06(-0.22%) |
Jan 25, 2024 | 27.40 | 27.47 | 27.31 | 27.41 | 5,433,980 | +0.18(+0.65%) |
Jan 24, 2024 | 27.55 | 27.57 | 27.18 | 27.24 | 4,160,191 | -0.16(-0.58%) |
Jan 23, 2024 | 27.39 | 27.42 | 27.27 | 27.39 | 2,908,778 | -0.19(-0.68%) |
Jan 22, 2024 | 27.63 | 27.70 | 27.52 | 27.58 | 4,471,456 | +0.16(+0.58%) |
Jan 19, 2024 | 27.32 | 27.45 | 27.21 | 27.42 | 4,163,560 | +0.07(+0.25%) |
Jan 18, 2024 | 27.52 | 27.55 | 27.28 | 27.35 | 4,242,415 | -0.23(-0.82%) |
Jan 17, 2024 | 27.57 | 27.67 | 27.45 | 27.58 | 5,961,790 | -0.05(-0.18%) |
Jan 16, 2024 | 27.87 | 27.90 | 27.55 | 27.63 | 6,480,889 | -0.46(-1.65%) |
Jan 12, 2024 | 28.14 | 28.28 | 28.02 | 28.10 | 4,413,219 | -0.01(-0.04%) |
Jan 11, 2024 | 27.96 | 28.14 | 27.84 | 28.11 | 5,475,367 | +0.16(+0.57%) |
Jan 10, 2024 | 28.15 | 28.18 | 27.94 | 27.95 | 7,595,484 | -0.14(-0.49%) |
Jan 09, 2024 | 28.07 | 28.20 | 28.05 | 28.09 | 5,448,211 | -0.12(-0.42%) |
Jan 08, 2024 | 27.94 | 28.26 | 27.92 | 28.20 | 4,773,349 | +0.24(+0.85%) |
Jan 05, 2024 | 28.01 | 28.33 | 27.93 | 27.97 | 4,646,654 | -0.25(-0.88%) |
Jan 04, 2024 | 28.25 | 28.32 | 28.16 | 28.21 | 4,880,042 | -0.40(-1.41%) |
Jan 03, 2024 | 28.24 | 28.64 | 28.19 | 28.62 | 5,490,350 | +0.14(+0.49%) |
Jan 02, 2024 | 28.47 | 28.58 | 28.42 | 28.48 | 3,704,484 | -0.18(-0.62%) |
Dec 29, 2023 | 28.71 | 28.88 | 28.61 | 28.66 | 8,092,073 | -0.23(-0.79%) |
Dec 28, 2023 | 28.96 | 29.09 | 28.82 | 28.89 | 3,407,424 | -0.19(-0.65%) |
Dec 27, 2023 | 28.88 | 29.08 | 28.81 | 29.07 | 2,714,748 | +0.48(+1.69%) |
Dec 26, 2023 | 28.53 | 28.64 | 28.53 | 28.59 | 3,628,164 | +0.05(+0.17%) |
Dec 22, 2023 | 28.75 | 28.75 | 28.45 | 28.54 | 3,078,789 | -0.09(-0.31%) |
Dec 21, 2023 | 28.84 | 28.87 | 28.57 | 28.63 | 3,762,126 | -0.16(-0.55%) |
Dec 20, 2023 | 28.64 | 28.82 | 28.51 | 28.79 | 3,527,802 | +0.22(+0.76%) |
Dec 19, 2023 | 28.58 | 28.68 | 28.52 | 28.57 | 2,641,845 | +0.12(+0.42%) |
Dec 18, 2023 | 28.45 | 28.47 | 28.35 | 28.45 | 3,319,333 | -0.21(-0.72%) |
Dec 15, 2023 | 28.54 | 28.71 | 28.51 | 28.66 | 3,835,910 | +0.04(+0.14%) |
Dec 14, 2023 | 28.26 | 28.63 | 28.22 | 28.62 | 8,800,968 | +0.67(+2.40%) |
Dec 13, 2023 | 27.50 | 28.01 | 27.46 | 27.95 | 5,797,684 | +0.59(+2.16%) |
Dec 12, 2023 | 27.23 | 27.42 | 27.17 | 27.36 | 8,544,506 | +0.10(+0.36%) |
Dec 11, 2023 | 27.19 | 27.30 | 27.04 | 27.26 | 6,960,731 | -0.06(-0.22%) |
Dec 08, 2023 | 27.30 | 27.37 | 27.16 | 27.32 | 4,360,440 | -0.23(-0.82%) |
Dec 07, 2023 | 27.50 | 27.73 | 27.47 | 27.54 | 3,708,145 | -0.14(-0.50%) |
Dec 06, 2023 | 27.48 | 27.74 | 27.43 | 27.68 | 3,963,415 | +0.33(+1.22%) |
Dec 05, 2023 | 27.11 | 27.36 | 27.08 | 27.35 | 6,647,737 | +0.50(+1.87%) |
Dec 04, 2023 | 26.78 | 26.88 | 26.69 | 26.84 | 4,265,025 | -0.07(-0.26%) |
Dec 01, 2023 | 26.47 | 26.95 | 26.43 | 26.91 | 6,181,945 | +0.45(+1.68%) |
Nov 30, 2023 | 26.57 | 26.61 | 26.36 | 26.47 | 10,507,085 | -0.27(-1.03%) |
Nov 29, 2023 | 26.60 | 26.76 | 26.52 | 26.74 | 4,508,963 | +0.30(+1.15%) |
Nov 28, 2023 | 26.28 | 26.46 | 26.25 | 26.44 | 5,448,720 | +0.06(+0.22%) |
Nov 27, 2023 | 26.11 | 26.38 | 26.09 | 26.38 | 3,423,437 | +0.39(+1.51%) |
Nov 24, 2023 | 26.07 | 26.10 | 25.99 | 25.99 | 1,140,629 | -0.28(-1.08%) |
Nov 22, 2023 | 26.35 | 26.39 | 26.15 | 26.27 | 3,255,505 | +0.09(+0.34%) |
Nov 21, 2023 | 26.20 | 26.27 | 26.04 | 26.18 | 5,499,125 | -0.02(-0.07%) |
Nov 20, 2023 | 25.96 | 26.23 | 25.95 | 26.20 | 4,363,538 | +0.14(+0.53%) |
Nov 17, 2023 | 26.09 | 26.17 | 25.97 | 26.07 | 2,816,001 | +0.11(+0.42%) |
Nov 16, 2023 | 25.88 | 26.06 | 25.87 | 25.96 | 4,383,176 | +0.28(+1.11%) |
Nov 15, 2023 | 25.81 | 25.83 | 25.61 | 25.67 | 5,455,499 | -0.34(-1.32%) |
Nov 14, 2023 | 26.07 | 26.10 | 25.88 | 26.02 | 4,147,757 | +0.54(+2.12%) |
Nov 13, 2023 | 25.31 | 25.51 | 25.23 | 25.48 | 3,138,615 | -0.03(-0.12%) |
Nov 10, 2023 | 25.59 | 25.63 | 25.46 | 25.51 | 5,358,655 | +0.11(+0.43%) |
Nov 09, 2023 | 25.78 | 25.79 | 25.20 | 25.40 | 7,090,249 | -0.54(-2.08%) |
Nov 08, 2023 | 25.65 | 25.96 | 25.65 | 25.94 | 4,175,537 | +0.38(+1.50%) |
Nov 07, 2023 | 25.44 | 25.67 | 25.44 | 25.55 | 4,844,172 | +0.33(+1.32%) |
Nov 06, 2023 | 25.30 | 25.33 | 25.17 | 25.22 | 4,326,964 | -0.23(-0.89%) |
Nov 03, 2023 | 25.74 | 25.81 | 25.43 | 25.45 | 5,733,196 | +0.20(+0.78%) |
Nov 02, 2023 | 25.18 | 25.34 | 25.05 | 25.25 | 5,312,973 | +0.51(+2.06%) |
Nov 01, 2023 | 24.46 | 24.76 | 24.45 | 24.74 | 7,909,812 | +0.47(+1.96%) |
Oct 31, 2023 | 24.45 | 24.56 | 24.25 | 24.26 | 4,680,437 | -0.10(-0.40%) |
Oct 30, 2023 | 24.30 | 24.47 | 24.16 | 24.36 | 5,435,470 | -0.11(-0.44%) |
Oct 27, 2023 | 24.39 | 24.49 | 24.29 | 24.47 | 4,635,166 | -0.06(-0.24%) |
Oct 26, 2023 | 24.23 | 24.57 | 24.20 | 24.53 | 5,433,456 | +0.33(+1.37%) |
Oct 25, 2023 | 24.35 | 24.37 | 24.12 | 24.20 | 7,524,229 | -0.48(-1.94%) |
Oct 24, 2023 | 24.48 | 24.69 | 24.37 | 24.68 | 6,944,321 | +0.23(+0.96%) |
Oct 23, 2023 | 24.03 | 24.59 | 23.94 | 24.44 | 7,970,204 | +0.30(+1.26%) |
Oct 20, 2023 | 24.09 | 24.23 | 24.03 | 24.14 | 8,247,065 | +0.12(+0.49%) |
Oct 19, 2023 | 24.32 | 24.46 | 24.00 | 24.02 | 9,723,128 | -0.42(-1.72%) |
Oct 18, 2023 | 24.42 | 24.52 | 24.28 | 24.44 | 7,225,091 | -0.22(-0.87%) |
Oct 17, 2023 | 24.55 | 24.75 | 24.45 | 24.66 | 8,081,271 | -0.27(-1.10%) |
Oct 16, 2023 | 24.92 | 24.98 | 24.85 | 24.93 | 8,600,810 | -0.37(-1.47%) |
Oct 13, 2023 | 25.31 | 25.36 | 25.18 | 25.30 | 7,088,104 | +0.40(+1.61%) |
Oct 12, 2023 | 25.41 | 25.45 | 24.86 | 24.90 | 7,244,283 | -0.64(-2.49%) |
Oct 11, 2023 | 25.36 | 25.54 | 25.30 | 25.54 | 9,550,242 | +0.48(+1.91%) |
Oct 10, 2023 | 24.84 | 25.18 | 24.74 | 25.06 | 9,410,714 | -0.02(-0.08%) |
Oct 09, 2023 | 24.76 | 25.08 | 24.63 | 25.08 | 3,189,766 | +0.52(+2.11%) |
Oct 06, 2023 | 24.39 | 24.78 | 24.35 | 24.56 | 4,913,566 | -0.28(-1.14%) |
Oct 05, 2023 | 24.90 | 24.93 | 24.78 | 24.84 | 5,594,215 | -0.10(-0.39%) |
Oct 04, 2023 | 24.81 | 24.95 | 24.71 | 24.94 | 6,526,442 | +0.29(+1.19%) |
Oct 03, 2023 | 24.95 | 25.04 | 24.59 | 24.65 | 8,292,738 | -0.48(-1.91%) |
Oct 02, 2023 | 25.32 | 25.37 | 25.05 | 25.13 | 6,424,099 | -0.38(-1.50%) |
Sep 29, 2023 | 25.68 | 25.73 | 25.37 | 25.51 | 9,672,705 | +0.02(+0.08%) |
Sep 28, 2023 | 25.23 | 25.52 | 25.09 | 25.49 | 14,540,366 | +0.04(+0.15%) |
Sep 27, 2023 | 25.75 | 25.78 | 25.34 | 25.45 | 8,726,452 | -0.13(-0.50%) |
Sep 26, 2023 | 25.73 | 25.78 | 25.54 | 25.58 | 4,626,481 | -0.10(-0.38%) |
Sep 25, 2023 | 25.78 | 25.75 | 25.65 | 25.67 | 5,053,951 | -0.58(-2.19%) |
Sep 22, 2023 | 26.07 | 26.29 | 26.04 | 26.25 | 6,244,138 | +0.20(+0.75%) |
Sep 21, 2023 | 26.19 | 26.21 | 26.05 | 26.05 | 7,608,343 | -0.61(-2.30%) |
Sep 20, 2023 | 26.73 | 26.81 | 26.65 | 26.67 | 4,446,281 | +0.05(+0.18%) |
Sep 19, 2023 | 26.67 | 26.76 | 26.59 | 26.62 | 3,294,640 | -0.14(-0.51%) |
Sep 18, 2023 | 26.61 | 26.79 | 26.61 | 26.76 | 2,570,690 | +0.10(+0.37%) |
Sep 15, 2023 | 26.77 | 26.77 | 26.64 | 26.66 | 4,031,456 | -0.15(-0.55%) |
Sep 14, 2023 | 26.90 | 26.97 | 26.76 | 26.81 | 4,408,611 | -0.16(-0.58%) |
Sep 13, 2023 | 26.88 | 27.05 | 26.86 | 26.96 | 3,853,345 | +0.01(+0.04%) |
Sep 12, 2023 | 26.87 | 26.95 | 26.80 | 26.95 | 2,417,960 | +0.12(+0.44%) |
Sep 11, 2023 | 26.83 | 26.90 | 26.79 | 26.83 | 4,120,414 | -0.16(-0.58%) |
Sep 08, 2023 | 27.01 | 27.14 | 26.94 | 26.99 | 5,198,133 | +0.09(+0.33%) |
Sep 07, 2023 | 26.89 | 26.91 | 26.82 | 26.90 | 3,926,975 | +0.08(+0.29%) |
Sep 06, 2023 | 26.93 | 26.93 | 26.77 | 26.83 | 5,314,271 | +0.03(+0.11%) |
Sep 05, 2023 | 26.97 | 26.98 | 26.78 | 26.80 | 4,710,954 | -0.33(-1.22%) |
Sep 01, 2023 | 27.37 | 27.39 | 27.07 | 27.13 | 4,092,232 | -0.39(-1.41%) |
Aug 31, 2023 | 27.50 | 27.63 | 27.47 | 27.52 | 5,585,744 | +0.11(+0.39%) |
Aug 30, 2023 | 27.41 | 27.47 | 27.34 | 27.41 | 2,631,679 | -0.02(-0.07%) |
Aug 29, 2023 | 27.07 | 27.49 | 27.07 | 27.43 | 6,644,291 | +0.27(+1.00%) |
Aug 28, 2023 | 27.24 | 27.24 | 27.05 | 27.16 | 4,250,791 | +0.04(+0.14%) |
Aug 25, 2023 | 26.99 | 27.21 | 26.94 | 27.12 | 4,596,746 | +0.05(+0.18%) |
Aug 24, 2023 | 27.11 | 27.22 | 27.05 | 27.07 | 4,659,551 | -0.15(-0.54%) |
Aug 23, 2023 | 26.92 | 27.22 | 26.90 | 27.22 | 5,703,013 | +0.60(+2.27%) |
Aug 22, 2023 | 26.48 | 26.64 | 26.42 | 26.61 | 5,051,167 | +0.18(+0.66%) |
Aug 21, 2023 | 26.49 | 26.51 | 26.37 | 26.44 | 7,271,841 | -0.35(-1.31%) |
Aug 18, 2023 | 26.69 | 26.89 | 26.67 | 26.79 | 5,054,672 | +0.11(+0.40%) |
Aug 17, 2023 | 26.73 | 26.74 | 26.58 | 26.68 | 7,429,281 | -0.13(-0.47%) |
Aug 16, 2023 | 26.91 | 27.05 | 26.77 | 26.81 | 6,158,113 | -0.19(-0.72%) |
Aug 15, 2023 | 27.06 | 27.16 | 26.99 | 27.00 | 6,058,888 | -0.16(-0.57%) |
Aug 14, 2023 | 27.17 | 27.34 | 27.07 | 27.16 | 2,981,485 | -0.03(-0.11%) |
Aug 11, 2023 | 27.19 | 27.34 | 27.17 | 27.19 | 3,293,981 | -0.11(-0.39%) |
Aug 10, 2023 | 27.66 | 27.74 | 27.27 | 27.29 | 8,012,608 | -0.39(-1.41%) |
Aug 09, 2023 | 27.61 | 27.73 | 27.61 | 27.68 | 4,475,061 | +0.13(+0.46%) |
Aug 08, 2023 | 27.60 | 27.74 | 27.50 | 27.56 | 5,008,432 | +0.28(+1.03%) |
Aug 07, 2023 | 27.39 | 27.42 | 27.24 | 27.27 | 4,035,988 | -0.23(-0.85%) |
Aug 04, 2023 | 27.12 | 27.54 | 27.12 | 27.51 | 5,808,419 | +0.47(+1.73%) |
Aug 03, 2023 | 27.12 | 27.16 | 26.95 | 27.04 | 9,580,913 | -0.59(-2.15%) |
Aug 02, 2023 | 27.59 | 27.64 | 27.43 | 27.63 | 6,430,919 | -0.22(-0.80%) |
Aug 01, 2023 | 28.03 | 28.06 | 27.80 | 27.86 | 5,008,375 | -0.44(-1.55%) |
Jul 31, 2023 | 28.19 | 28.36 | 28.19 | 28.30 | 5,349,635 | +0.06(+0.21%) |
Jul 28, 2023 | 28.13 | 28.24 | 28.06 | 28.24 | 2,679,022 | +0.15(+0.52%) |
Jul 27, 2023 | 28.47 | 28.53 | 27.99 | 28.09 | 12,225,827 | -0.53(-1.86%) |
Jul 26, 2023 | 28.72 | 28.72 | 28.54 | 28.63 | 4,572,416 | +0.04(+0.14%) |
Jul 25, 2023 | 28.49 | 28.67 | 28.48 | 28.59 | 3,217,461 | -0.05(-0.17%) |
Jul 24, 2023 | 28.80 | 28.85 | 28.62 | 28.64 | 3,627,778 | -0.10(-0.34%) |
Jul 21, 2023 | 28.85 | 28.90 | 28.71 | 28.73 | 9,104,604 | +0.02(+0.07%) |
Jul 20, 2023 | 28.86 | 28.89 | 28.62 | 28.71 | 5,179,325 | -0.35(-1.20%) |
Jul 19, 2023 | 28.84 | 29.08 | 28.77 | 29.06 | 5,582,506 | +0.30(+1.05%) |
Jul 18, 2023 | 28.79 | 28.86 | 28.73 | 28.76 | 3,972,627 | +0.11(+0.37%) |
Jul 17, 2023 | 28.64 | 28.69 | 28.55 | 28.65 | 3,429,986 | +0.00(+0.00%) |
Jul 14, 2023 | 28.75 | 28.81 | 28.63 | 28.65 | 3,234,760 | -0.13(-0.44%) |
Jul 13, 2023 | 28.64 | 28.82 | 28.57 | 28.78 | 6,870,455 | +0.29(+1.02%) |
Jul 12, 2023 | 28.32 | 28.58 | 28.23 | 28.49 | 5,664,752 | +0.32(+1.14%) |
Jul 11, 2023 | 28.15 | 28.25 | 28.07 | 28.17 | 3,715,577 | +0.13(+0.45%) |
Jul 10, 2023 | 27.96 | 28.14 | 27.95 | 28.04 | 3,606,134 | +0.05(+0.17%) |
Jul 07, 2023 | 28.00 | 28.12 | 27.96 | 27.99 | 4,725,210 | -0.15(-0.52%) |
Jul 06, 2023 | 28.25 | 28.30 | 28.07 | 28.14 | 6,593,884 | -0.37(-1.29%) |
Jul 05, 2023 | 28.73 | 28.77 | 28.43 | 28.51 | 5,636,865 | -0.27(-0.94%) |
Jul 03, 2023 | 28.97 | 29.10 | 28.78 | 28.78 | 2,315,338 | -0.15(-0.52%) |
Jun 30, 2023 | 28.72 | 28.97 | 28.67 | 28.93 | 9,099,345 | +0.28(+0.98%) |
Jun 29, 2023 | 28.76 | 28.79 | 28.57 | 28.65 | 9,231,411 | -0.48(-1.66%) |
Jun 28, 2023 | 29.08 | 29.20 | 28.94 | 29.13 | 5,691,106 | +0.13(+0.43%) |
Jun 27, 2023 | 29.14 | 29.23 | 28.92 | 29.01 | 4,894,242 | -0.09(-0.30%) |
Jun 26, 2023 | 29.13 | 29.19 | 29.03 | 29.09 | 5,240,626 | +0.03(+0.10%) |
Jun 23, 2023 | 29.22 | 29.23 | 28.98 | 29.07 | 4,708,549 | +0.26(+0.91%) |
Jun 22, 2023 | 28.92 | 29.04 | 28.77 | 28.80 | 4,251,572 | -0.33(-1.13%) |
Jun 21, 2023 | 28.93 | 29.15 | 28.80 | 29.13 | 5,180,410 | +0.06(+0.20%) |
Jun 20, 2023 | 29.01 | 29.15 | 29.01 | 29.07 | 4,543,489 | +0.19(+0.67%) |
Jun 16, 2023 | 28.84 | 28.93 | 28.73 | 28.88 | 3,216,295 | -0.10(-0.33%) |
Jun 15, 2023 | 28.99 | 29.14 | 28.87 | 28.98 | 6,582,692 | +0.26(+0.91%) |
Jun 14, 2023 | 28.64 | 28.80 | 28.59 | 28.72 | 3,995,929 | +0.18(+0.64%) |
Jun 13, 2023 | 28.79 | 28.84 | 28.47 | 28.53 | 3,768,610 | -0.27(-0.94%) |
Jun 12, 2023 | 28.83 | 28.83 | 28.53 | 28.80 | 3,744,041 | +0.05(+0.17%) |
Jun 09, 2023 | 28.66 | 28.83 | 28.59 | 28.76 | 3,406,163 | -0.03(-0.10%) |
Jun 08, 2023 | 28.47 | 28.80 | 28.46 | 28.78 | 3,975,513 | +0.31(+1.09%) |
Jun 07, 2023 | 28.81 | 28.87 | 28.44 | 28.48 | 3,405,583 | -0.41(-1.41%) |
Jun 06, 2023 | 28.75 | 28.89 | 28.62 | 28.88 | 2,911,611 | +0.14(+0.47%) |
Jun 05, 2023 | 28.63 | 28.89 | 28.56 | 28.75 | 2,657,680 | -0.04(-0.13%) |
Jun 02, 2023 | 29.03 | 29.05 | 28.77 | 28.78 | 2,224,330 | -0.26(-0.90%) |
Jun 01, 2023 | 29.10 | 29.19 | 28.94 | 29.05 | 3,549,904 | +0.11(+0.40%) |
May 31, 2023 | 28.68 | 28.99 | 28.66 | 28.93 | 4,257,351 | +0.22(+0.77%) |
May 30, 2023 | 28.53 | 28.74 | 28.48 | 28.71 | 2,769,473 | +0.32(+1.12%) |
May 26, 2023 | 28.18 | 28.41 | 28.13 | 28.39 | 3,909,130 | +0.16(+0.58%) |
May 25, 2023 | 28.35 | 28.39 | 28.16 | 28.23 | 7,230,830 | -0.11(-0.37%) |
May 24, 2023 | 28.53 | 28.54 | 28.33 | 28.33 | 5,155,077 | -0.13(-0.44%) |
May 23, 2023 | 28.29 | 28.51 | 28.27 | 28.46 | 7,889,413 | +0.07(+0.24%) |
May 22, 2023 | 28.52 | 28.63 | 28.37 | 28.39 | 7,838,562 | -0.09(-0.31%) |
May 19, 2023 | 28.51 | 28.68 | 28.43 | 28.48 | 5,809,438 | -0.20(-0.71%) |
May 18, 2023 | 28.78 | 28.80 | 28.66 | 28.68 | 8,871,910 | -0.23(-0.80%) |
May 17, 2023 | 29.05 | 29.06 | 28.84 | 28.91 | 4,928,754 | -0.06(-0.20%) |
May 16, 2023 | 28.87 | 28.99 | 28.79 | 28.97 | 3,829,060 | -0.11(-0.36%) |
May 15, 2023 | 29.11 | 29.13 | 29.06 | 29.08 | 2,473,779 | -0.27(-0.92%) |
May 12, 2023 | 29.57 | 29.62 | 29.35 | 29.35 | 3,603,588 | -0.23(-0.78%) |
May 11, 2023 | 29.64 | 29.70 | 29.50 | 29.58 | 4,822,361 | +0.27(+0.92%) |
May 10, 2023 | 29.20 | 29.35 | 29.20 | 29.31 | 5,535,816 | +0.27(+0.93%) |
May 09, 2023 | 29.14 | 29.17 | 29.01 | 29.04 | 5,646,608 | -0.10(-0.33%) |
May 08, 2023 | 29.13 | 29.23 | 29.09 | 29.13 | 4,100,542 | -0.35(-1.18%) |
May 05, 2023 | 29.36 | 29.49 | 29.29 | 29.48 | 2,652,010 | -0.14(-0.46%) |
May 04, 2023 | 29.58 | 29.91 | 29.57 | 29.62 | 6,981,045 | -0.23(-0.78%) |
May 03, 2023 | 29.77 | 29.92 | 29.60 | 29.85 | 4,857,689 | +0.16(+0.55%) |
May 02, 2023 | 29.25 | 29.68 | 29.21 | 29.68 | 4,872,244 | +0.66(+2.26%) |
May 01, 2023 | 29.56 | 29.59 | 28.93 | 29.03 | 7,040,254 | -0.76(-2.54%) |
Apr 28, 2023 | 29.73 | 29.86 | 29.64 | 29.79 | 3,462,843 | +0.41(+1.41%) |
Apr 27, 2023 | 29.48 | 29.50 | 29.31 | 29.37 | 2,604,015 | -0.27(-0.91%) |
Apr 26, 2023 | 29.89 | 29.99 | 29.60 | 29.64 | 4,927,068 | -0.28(-0.93%) |
Apr 25, 2023 | 29.77 | 29.96 | 29.76 | 29.92 | 2,761,212 | +0.42(+1.44%) |
Apr 24, 2023 | 29.40 | 29.53 | 29.36 | 29.50 | 1,963,627 | +0.25(+0.86%) |
Apr 21, 2023 | 29.48 | 29.52 | 29.21 | 29.25 | 2,197,241 | -0.14(-0.49%) |
Apr 20, 2023 | 29.36 | 29.48 | 29.33 | 29.39 | 2,352,048 | +0.22(+0.76%) |
Apr 19, 2023 | 29.11 | 29.21 | 29.01 | 29.17 | 3,004,719 | -0.03(-0.10%) |
Apr 18, 2023 | 29.09 | 29.30 | 29.09 | 29.20 | 3,614,930 | +0.10(+0.33%) |
Apr 17, 2023 | 29.27 | 29.29 | 29.08 | 29.10 | 5,657,368 | -0.32(-1.08%) |
Apr 14, 2023 | 29.51 | 29.56 | 29.36 | 29.42 | 4,487,654 | -0.30(-1.00%) |
Apr 13, 2023 | 29.96 | 30.04 | 29.65 | 29.72 | 7,275,359 | -0.17(-0.58%) |
Apr 12, 2023 | 29.97 | 30.00 | 29.63 | 29.89 | 3,194,061 | -0.03(-0.10%) |
Apr 11, 2023 | 29.96 | 29.96 | 29.81 | 29.92 | 1,691,782 | +0.03(+0.10%) |
Apr 10, 2023 | 30.10 | 30.12 | 29.82 | 29.89 | 2,201,379 | -0.43(-1.43%) |
Apr 06, 2023 | 30.29 | 30.42 | 30.29 | 30.32 | 1,610,249 | +0.05(+0.16%) |
Apr 05, 2023 | 30.15 | 30.30 | 30.06 | 30.28 | 6,935,641 | +0.31(+1.03%) |
Apr 04, 2023 | 29.58 | 30.12 | 29.58 | 29.97 | 7,405,088 | +0.17(+0.58%) |
Apr 03, 2023 | 29.61 | 29.93 | 29.55 | 29.79 | 4,154,605 | +0.14(+0.48%) |
Mar 31, 2023 | 29.40 | 29.71 | 29.33 | 29.65 | 11,008,384 | +0.38(+1.31%) |
Mar 30, 2023 | 29.14 | 29.32 | 29.12 | 29.27 | 7,236,396 | +0.13(+0.46%) |
Mar 29, 2023 | 28.97 | 29.17 | 28.96 | 29.13 | 5,015,610 | -0.06(-0.20%) |
Mar 28, 2023 | 29.13 | 29.23 | 29.07 | 29.19 | 3,324,001 | +0.03(+0.10%) |
Mar 27, 2023 | 29.36 | 29.51 | 29.15 | 29.16 | 4,324,560 | -0.61(-2.06%) |
Mar 24, 2023 | 29.86 | 29.95 | 29.65 | 29.78 | 3,973,820 | +0.11(+0.36%) |
Mar 23, 2023 | 29.40 | 29.71 | 29.28 | 29.67 | 6,394,437 | +0.05(+0.16%) |
Mar 22, 2023 | 29.16 | 29.66 | 29.12 | 29.62 | 5,330,320 | +0.38(+1.31%) |
Mar 21, 2023 | 29.31 | 29.38 | 29.14 | 29.24 | 3,176,602 | -0.26(-0.88%) |
Mar 20, 2023 | 29.78 | 29.78 | 29.44 | 29.50 | 6,611,620 | -0.24(-0.81%) |
Mar 17, 2023 | 29.69 | 29.99 | 29.66 | 29.74 | 5,678,785 | +0.39(+1.34%) |
Mar 16, 2023 | 29.92 | 30.08 | 29.31 | 29.35 | 9,747,441 | -0.26(-0.88%) |
Mar 15, 2023 | 29.74 | 29.99 | 29.39 | 29.61 | 8,586,018 | +0.58(+1.98%) |
Mar 14, 2023 | 29.34 | 29.44 | 28.97 | 29.03 | 8,888,760 | -0.46(-1.56%) |
Mar 13, 2023 | 30.02 | 30.28 | 29.29 | 29.49 | 10,313,649 | +0.14(+0.49%) |
Mar 10, 2023 | 28.96 | 29.38 | 28.96 | 29.35 | 7,688,976 | +0.92(+3.24%) |
Mar 09, 2023 | 28.28 | 28.54 | 28.23 | 28.42 | 8,753,395 | +0.09(+0.30%) |
Mar 08, 2023 | 28.50 | 28.65 | 28.25 | 28.34 | 4,869,843 | +0.03(+0.10%) |
Mar 07, 2023 | 28.27 | 28.48 | 28.11 | 28.31 | 4,680,850 | +0.13(+0.48%) |
Mar 06, 2023 | 28.44 | 28.46 | 28.14 | 28.17 | 2,260,541 | -0.17(-0.61%) |
Mar 03, 2023 | 28.12 | 28.35 | 28.02 | 28.35 | 5,046,400 | +0.61(+2.22%) |
Mar 02, 2023 | 27.66 | 27.80 | 27.60 | 27.73 | 4,799,612 | -0.25(-0.89%) |