Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 24.16 | 24.29 | 24.05 | 24.28 | 2,401,506 | +0.12(+0.50%) |
May 16, 2024 | 24.41 | 24.55 | 24.15 | 24.16 | 3,156,032 | -0.35(-1.43%) |
May 15, 2024 | 24.78 | 24.86 | 24.41 | 24.51 | 2,722,997 | +0.09(+0.37%) |
May 14, 2024 | 24.12 | 24.48 | 24.12 | 24.42 | 2,928,703 | +0.47(+1.96%) |
May 13, 2024 | 23.86 | 24.11 | 23.84 | 23.95 | 3,239,714 | +0.21(+0.88%) |
May 10, 2024 | 24.14 | 24.18 | 23.64 | 23.74 | 3,856,733 | -0.40(-1.66%) |
May 09, 2024 | 23.47 | 24.20 | 23.43 | 24.14 | 4,444,876 | +0.66(+2.81%) |
May 08, 2024 | 23.10 | 23.49 | 23.03 | 23.48 | 5,095,856 | +0.18(+0.77%) |
May 07, 2024 | 23.46 | 23.51 | 23.29 | 23.30 | 3,239,959 | -0.12(-0.51%) |
May 06, 2024 | 23.59 | 23.69 | 23.32 | 23.42 | 5,717,869 | +0.04(+0.17%) |
May 03, 2024 | 23.37 | 23.88 | 23.25 | 23.38 | 5,865,170 | +0.41(+1.78%) |
May 02, 2024 | 23.00 | 23.09 | 22.80 | 22.97 | 4,712,913 | +0.20(+0.88%) |
May 01, 2024 | 22.86 | 23.24 | 22.73 | 22.77 | 4,111,454 | -0.07(-0.31%) |
Apr 30, 2024 | 22.99 | 23.22 | 22.83 | 22.84 | 8,588,797 | -0.54(-2.31%) |
Apr 29, 2024 | 24.76 | 25.11 | 23.25 | 23.38 | 10,162,937 | -1.61(-6.44%) |
Apr 26, 2024 | 25.14 | 25.30 | 24.89 | 24.99 | 7,535,996 | -0.10(-0.40%) |
Apr 25, 2024 | 25.04 | 25.23 | 24.68 | 25.09 | 6,577,354 | -0.26(-1.03%) |
Apr 24, 2024 | 25.12 | 25.47 | 24.98 | 25.35 | 7,187,084 | +0.02(+0.08%) |
Apr 23, 2024 | 25.52 | 25.59 | 25.29 | 25.33 | 4,895,310 | -0.25(-0.98%) |
Apr 22, 2024 | 25.37 | 25.69 | 25.20 | 25.58 | 4,351,153 | +0.43(+1.71%) |
Apr 19, 2024 | 25.08 | 25.32 | 25.00 | 25.15 | 3,621,159 | +0.13(+0.52%) |
Apr 18, 2024 | 24.94 | 25.17 | 24.76 | 25.02 | 4,018,944 | +0.21(+0.85%) |
Apr 17, 2024 | 24.92 | 25.16 | 24.77 | 24.81 | 2,886,676 | +0.10(+0.40%) |
Apr 16, 2024 | 24.78 | 24.91 | 24.40 | 24.71 | 5,064,163 | -0.23(-0.92%) |
Apr 15, 2024 | 25.59 | 25.84 | 24.79 | 24.94 | 5,014,062 | -0.47(-1.85%) |
Apr 12, 2024 | 26.04 | 26.16 | 25.26 | 25.41 | 4,734,020 | -0.87(-3.31%) |
Apr 11, 2024 | 26.38 | 26.47 | 26.09 | 26.28 | 3,676,589 | -0.02(-0.08%) |
Apr 10, 2024 | 26.85 | 27.06 | 26.14 | 26.30 | 3,512,552 | -1.24(-4.50%) |
Apr 09, 2024 | 27.43 | 27.55 | 27.04 | 27.54 | 3,063,206 | +0.28(+1.03%) |
Apr 08, 2024 | 27.29 | 27.50 | 27.14 | 27.26 | 2,527,544 | +0.21(+0.78%) |
Apr 05, 2024 | 27.06 | 27.28 | 26.74 | 27.05 | 2,031,681 | -0.15(-0.55%) |
Apr 04, 2024 | 27.88 | 28.08 | 27.11 | 27.20 | 2,553,536 | -0.30(-1.09%) |
Apr 03, 2024 | 27.15 | 27.60 | 27.15 | 27.50 | 1,952,665 | +0.22(+0.81%) |
Apr 02, 2024 | 27.40 | 27.43 | 27.10 | 27.28 | 1,717,821 | -0.34(-1.23%) |
Apr 01, 2024 | 28.06 | 28.06 | 27.59 | 27.62 | 2,405,666 | -0.49(-1.74%) |
Mar 28, 2024 | 27.69 | 28.15 | 28.11 | 28.11 | 3,102,095 | +0.48(+1.74%) |
Mar 27, 2024 | 26.92 | 27.65 | 26.92 | 27.63 | 5,497,769 | +0.91(+3.41%) |
Mar 26, 2024 | 27.18 | 27.25 | 26.71 | 26.72 | 2,845,859 | -0.28(-1.03%) |
Mar 25, 2024 | 27.12 | 27.35 | 26.95 | 27.00 | 2,504,857 | -0.06(-0.22%) |
Mar 22, 2024 | 27.57 | 27.65 | 27.02 | 27.06 | 2,326,844 | -0.47(-1.72%) |
Mar 21, 2024 | 27.33 | 27.75 | 27.33 | 27.53 | 3,078,400 | +0.49(+1.83%) |
Mar 20, 2024 | 26.58 | 27.25 | 26.54 | 27.04 | 3,908,434 | +0.29(+1.07%) |
Mar 19, 2024 | 26.49 | 26.89 | 26.48 | 26.75 | 3,033,510 | +0.20(+0.74%) |
Mar 18, 2024 | 26.59 | 26.67 | 26.25 | 26.55 | 2,922,073 | -0.04(-0.15%) |
Mar 15, 2024 | 26.44 | 26.91 | 26.30 | 26.59 | 10,928,775 | -0.14(-0.52%) |
Mar 14, 2024 | 27.40 | 27.44 | 26.57 | 26.73 | 3,817,234 | -0.77(-2.80%) |
Mar 13, 2024 | 27.54 | 27.84 | 27.43 | 27.50 | 3,681,216 | -0.03(-0.11%) |
Mar 12, 2024 | 28.08 | 28.28 | 27.28 | 27.53 | 3,676,540 | -0.54(-1.94%) |
Mar 11, 2024 | 27.66 | 28.09 | 27.44 | 28.07 | 2,689,561 | +0.35(+1.25%) |
Mar 08, 2024 | 27.80 | 28.09 | 27.71 | 27.73 | 2,496,622 | +0.08(+0.29%) |
Mar 07, 2024 | 27.80 | 28.04 | 27.59 | 27.65 | 2,720,731 | +0.12(+0.43%) |
Mar 06, 2024 | 27.68 | 27.79 | 27.25 | 27.53 | 2,044,713 | +0.20(+0.72%) |
Mar 05, 2024 | 27.29 | 27.62 | 27.16 | 27.33 | 2,427,600 | -0.08(-0.29%) |
Mar 04, 2024 | 27.20 | 27.79 | 27.18 | 27.41 | 2,029,344 | +0.31(+1.13%) |
Mar 01, 2024 | 27.10 | 27.24 | 26.84 | 27.11 | 2,833,424 | -0.03(-0.11%) |
Feb 29, 2024 | 26.95 | 27.29 | 26.84 | 27.14 | 3,913,747 | +0.44(+1.63%) |
Feb 28, 2024 | 26.55 | 26.96 | 26.53 | 26.70 | 2,547,601 | -0.08(-0.30%) |
Feb 27, 2024 | 26.49 | 26.83 | 26.45 | 26.78 | 2,312,314 | +0.36(+1.35%) |
Feb 26, 2024 | 26.53 | 26.80 | 26.24 | 26.42 | 2,569,030 | -0.28(-1.04%) |
Feb 23, 2024 | 26.84 | 27.01 | 26.68 | 26.70 | 2,345,945 | -0.11(-0.41%) |
Feb 22, 2024 | 26.91 | 27.03 | 26.72 | 26.81 | 1,814,240 | +0.06(+0.22%) |
Feb 21, 2024 | 26.63 | 26.78 | 26.48 | 26.75 | 1,645,147 | -0.04(-0.15%) |
Feb 20, 2024 | 26.61 | 27.00 | 26.51 | 26.79 | 2,423,264 | -0.17(-0.62%) |
Feb 16, 2024 | 26.76 | 27.09 | 26.61 | 26.96 | 2,666,238 | -0.10(-0.37%) |
Feb 15, 2024 | 26.68 | 27.13 | 26.61 | 27.06 | 2,857,654 | +0.59(+2.24%) |
Feb 14, 2024 | 26.35 | 26.58 | 26.15 | 26.46 | 3,303,395 | +0.45(+1.75%) |
Feb 13, 2024 | 26.99 | 27.01 | 25.77 | 26.01 | 5,854,380 | -1.78(-6.40%) |
Feb 12, 2024 | 26.80 | 28.18 | 26.79 | 27.79 | 4,725,612 | +1.00(+3.73%) |
Feb 09, 2024 | 26.56 | 26.82 | 26.28 | 26.79 | 2,718,934 | +0.27(+1.01%) |
Feb 08, 2024 | 26.46 | 26.62 | 26.18 | 26.52 | 2,327,724 | +0.11(+0.41%) |
Feb 07, 2024 | 26.37 | 26.60 | 25.92 | 26.41 | 2,676,780 | +0.09(+0.34%) |
Feb 06, 2024 | 25.95 | 26.32 | 25.95 | 26.32 | 2,451,649 | +0.30(+1.14%) |
Feb 05, 2024 | 26.27 | 26.30 | 25.90 | 26.03 | 3,295,547 | -0.57(-2.16%) |
Feb 02, 2024 | 26.33 | 26.79 | 26.19 | 26.60 | 2,769,517 | -0.14(-0.52%) |
Feb 01, 2024 | 26.44 | 26.74 | 25.93 | 26.74 | 3,683,959 | +0.42(+1.58%) |
Jan 31, 2024 | 26.60 | 27.02 | 26.29 | 26.32 | 5,729,142 | -0.49(-1.84%) |
Jan 30, 2024 | 26.95 | 27.06 | 26.62 | 26.82 | 4,936,347 | -0.38(-1.38%) |
Jan 29, 2024 | 27.80 | 27.81 | 26.49 | 27.19 | 9,199,770 | -0.08(-0.29%) |
Jan 26, 2024 | 27.20 | 27.31 | 27.03 | 27.27 | 5,095,595 | +0.11(+0.40%) |
Jan 25, 2024 | 26.82 | 27.18 | 26.58 | 27.16 | 4,231,613 | +0.59(+2.23%) |
Jan 24, 2024 | 27.26 | 27.26 | 26.56 | 26.57 | 4,110,348 | -0.37(-1.36%) |
Jan 23, 2024 | 28.09 | 28.10 | 26.88 | 26.94 | 5,240,549 | -1.07(-3.81%) |
Jan 22, 2024 | 27.77 | 28.12 | 27.68 | 28.01 | 3,686,637 | +0.40(+1.43%) |
Jan 19, 2024 | 27.28 | 27.62 | 26.96 | 27.61 | 3,436,800 | +0.46(+1.71%) |
Jan 18, 2024 | 27.24 | 27.24 | 26.65 | 27.15 | 2,435,410 | +0.09(+0.33%) |
Jan 17, 2024 | 27.04 | 27.41 | 26.88 | 27.06 | 2,948,166 | -0.46(-1.69%) |
Jan 16, 2024 | 27.79 | 27.79 | 27.29 | 27.52 | 4,027,428 | -0.55(-1.97%) |
Jan 12, 2024 | 28.61 | 28.80 | 27.92 | 28.07 | 3,489,736 | -0.40(-1.39%) |
Jan 11, 2024 | 28.48 | 28.72 | 28.12 | 28.47 | 6,033,958 | -0.28(-0.96%) |
Jan 10, 2024 | 28.87 | 29.06 | 28.63 | 28.75 | 3,531,964 | -0.04(-0.14%) |
Jan 09, 2024 | 28.77 | 29.07 | 28.70 | 28.79 | 3,248,477 | -0.21(-0.72%) |
Jan 08, 2024 | 28.65 | 28.99 | 28.36 | 28.99 | 2,807,519 | +0.44(+1.56%) |
Jan 05, 2024 | 27.95 | 28.76 | 27.88 | 28.55 | 3,118,731 | +0.41(+1.44%) |
Jan 04, 2024 | 27.94 | 28.45 | 27.88 | 28.14 | 2,757,083 | +0.20(+0.71%) |
Jan 03, 2024 | 28.67 | 28.67 | 27.94 | 27.95 | 3,619,449 | -1.01(-3.48%) |
Jan 02, 2024 | 28.88 | 29.07 | 28.67 | 28.95 | 3,811,184 | -0.19(-0.64%) |
Dec 29, 2023 | 29.27 | 29.44 | 29.03 | 29.14 | 2,077,124 | -0.26(-0.90%) |
Dec 28, 2023 | 29.38 | 29.55 | 29.33 | 29.41 | 1,435,136 | -0.12(-0.40%) |
Dec 27, 2023 | 29.51 | 29.66 | 29.26 | 29.52 | 1,486,895 | +0.10(+0.33%) |
Dec 26, 2023 | 29.09 | 29.44 | 28.96 | 29.43 | 1,831,721 | +0.37(+1.28%) |
Dec 22, 2023 | 29.00 | 29.34 | 28.94 | 29.05 | 1,919,369 | +0.15(+0.51%) |
Dec 21, 2023 | 28.85 | 28.96 | 28.52 | 28.91 | 2,770,199 | +0.32(+1.13%) |
Dec 20, 2023 | 28.91 | 29.30 | 28.57 | 28.58 | 2,929,236 | -0.49(-1.68%) |
Dec 19, 2023 | 28.65 | 29.18 | 28.62 | 29.07 | 2,902,479 | +0.49(+1.71%) |
Dec 18, 2023 | 28.78 | 28.87 | 28.45 | 28.58 | 3,894,448 | -0.17(-0.58%) |
Dec 15, 2023 | 28.57 | 29.09 | 28.46 | 28.75 | 7,550,051 | +0.02(+0.07%) |
Dec 14, 2023 | 27.70 | 29.00 | 27.55 | 28.73 | 6,330,954 | +1.70(+6.30%) |
Dec 13, 2023 | 26.16 | 27.26 | 25.88 | 27.03 | 6,062,525 | +1.07(+4.11%) |
Dec 12, 2023 | 25.00 | 26.00 | 24.95 | 25.96 | 4,188,394 | +1.03(+4.12%) |
Dec 11, 2023 | 24.89 | 25.13 | 24.80 | 24.94 | 2,341,043 | -0.08(-0.31%) |
Dec 08, 2023 | 25.05 | 25.24 | 24.91 | 25.01 | 2,345,461 | -0.11(-0.43%) |
Dec 07, 2023 | 24.93 | 25.19 | 24.78 | 25.12 | 1,995,287 | +0.21(+0.82%) |
Dec 06, 2023 | 24.89 | 25.33 | 24.88 | 24.92 | 2,327,643 | +0.17(+0.67%) |
Dec 05, 2023 | 24.90 | 24.95 | 24.64 | 24.75 | 2,502,647 | -0.36(-1.44%) |
Dec 04, 2023 | 24.86 | 25.33 | 24.83 | 25.11 | 2,468,813 | +0.04(+0.16%) |
Dec 01, 2023 | 24.13 | 25.08 | 24.11 | 25.07 | 3,247,586 | +0.81(+3.35%) |
Nov 30, 2023 | 24.18 | 24.49 | 24.05 | 24.26 | 3,538,746 | +0.21(+0.85%) |
Nov 29, 2023 | 23.67 | 24.17 | 23.56 | 24.05 | 4,553,431 | +0.61(+2.59%) |
Nov 28, 2023 | 23.19 | 23.48 | 23.02 | 23.45 | 3,511,658 | +0.25(+1.10%) |
Nov 27, 2023 | 23.13 | 23.23 | 22.78 | 23.19 | 3,457,305 | -0.11(-0.46%) |
Nov 24, 2023 | 23.40 | 23.46 | 23.24 | 23.30 | 1,552,264 | -0.06(-0.25%) |
Nov 22, 2023 | 23.37 | 23.44 | 23.18 | 23.36 | 2,127,775 | +0.20(+0.84%) |
Nov 21, 2023 | 23.58 | 23.58 | 23.15 | 23.16 | 1,808,616 | -0.51(-2.15%) |
Nov 20, 2023 | 23.65 | 23.80 | 23.43 | 23.67 | 2,720,279 | -0.07(-0.29%) |
Nov 17, 2023 | 24.29 | 24.48 | 23.72 | 23.74 | 5,264,987 | -0.27(-1.14%) |
Nov 16, 2023 | 23.97 | 24.20 | 23.88 | 24.02 | 5,117,049 | -0.01(-0.04%) |
Nov 15, 2023 | 23.43 | 24.14 | 23.42 | 24.03 | 7,223,429 | +0.61(+2.59%) |
Nov 14, 2023 | 22.70 | 23.47 | 22.70 | 23.42 | 3,587,848 | +1.41(+6.40%) |
Nov 13, 2023 | 22.17 | 22.26 | 21.83 | 22.01 | 2,929,310 | -0.41(-1.83%) |
Nov 10, 2023 | 22.21 | 22.49 | 21.84 | 22.42 | 3,859,986 | -0.08(-0.35%) |
Nov 09, 2023 | 23.22 | 23.38 | 22.46 | 22.50 | 2,854,117 | -0.58(-2.50%) |
Nov 08, 2023 | 23.04 | 23.16 | 22.90 | 23.08 | 2,839,737 | +0.04(+0.17%) |
Nov 07, 2023 | 23.22 | 23.30 | 22.94 | 23.04 | 1,811,004 | -0.27(-1.17%) |
Nov 06, 2023 | 23.65 | 23.73 | 23.16 | 23.31 | 2,452,923 | -0.41(-1.73%) |
Nov 03, 2023 | 23.52 | 23.83 | 23.37 | 23.72 | 3,650,114 | +0.70(+3.06%) |
Nov 02, 2023 | 22.52 | 23.09 | 22.52 | 23.02 | 3,874,200 | +0.96(+4.35%) |
Nov 01, 2023 | 22.36 | 22.45 | 21.62 | 22.06 | 5,601,683 | -0.23(-1.05%) |
Oct 31, 2023 | 22.65 | 23.14 | 21.40 | 22.29 | 11,716,220 | +0.27(+1.24%) |
Oct 30, 2023 | 22.19 | 22.28 | 21.82 | 22.02 | 3,687,401 | +0.06(+0.27%) |
Oct 27, 2023 | 22.26 | 22.28 | 21.89 | 21.96 | 3,637,962 | -0.29(-1.32%) |
Oct 26, 2023 | 21.67 | 22.48 | 21.67 | 22.26 | 4,598,729 | +0.48(+2.20%) |
Oct 25, 2023 | 21.88 | 22.00 | 21.56 | 21.78 | 3,057,625 | -0.29(-1.33%) |
Oct 24, 2023 | 21.95 | 22.27 | 21.95 | 22.07 | 2,770,262 | +0.31(+1.44%) |
Oct 23, 2023 | 21.88 | 22.14 | 21.72 | 21.76 | 2,507,649 | -0.31(-1.42%) |
Oct 20, 2023 | 22.16 | 22.28 | 21.99 | 22.07 | 2,953,370 | -0.07(-0.31%) |
Oct 19, 2023 | 22.38 | 22.57 | 22.09 | 22.14 | 3,033,149 | -0.25(-1.14%) |
Oct 18, 2023 | 22.49 | 22.64 | 22.27 | 22.39 | 3,616,514 | -0.43(-1.89%) |
Oct 17, 2023 | 22.27 | 22.96 | 22.22 | 22.82 | 2,483,759 | +0.37(+1.66%) |
Oct 16, 2023 | 22.43 | 22.77 | 22.18 | 22.45 | 2,744,905 | +0.29(+1.32%) |
Oct 13, 2023 | 22.40 | 22.57 | 21.90 | 22.16 | 3,176,779 | -0.23(-1.01%) |
Oct 12, 2023 | 23.25 | 23.26 | 22.33 | 22.38 | 4,351,340 | -0.80(-3.46%) |
Oct 11, 2023 | 23.54 | 23.69 | 22.94 | 23.18 | 3,091,650 | -0.38(-1.62%) |
Oct 10, 2023 | 23.49 | 23.72 | 23.49 | 23.57 | 3,663,983 | +0.20(+0.84%) |
Oct 09, 2023 | 23.24 | 23.61 | 23.24 | 23.37 | 2,705,176 | -0.10(-0.42%) |
Oct 06, 2023 | 23.02 | 23.58 | 22.85 | 23.47 | 4,323,686 | +0.09(+0.38%) |
Oct 05, 2023 | 23.07 | 23.40 | 22.83 | 23.38 | 3,931,393 | +0.17(+0.72%) |
Oct 04, 2023 | 22.93 | 23.25 | 22.76 | 23.21 | 2,558,756 | +0.37(+1.63%) |
Oct 03, 2023 | 23.48 | 23.53 | 22.79 | 22.84 | 3,240,216 | -0.84(-3.55%) |
Oct 02, 2023 | 23.89 | 24.04 | 23.57 | 23.68 | 3,656,203 | -0.36(-1.51%) |
Sep 29, 2023 | 24.18 | 24.47 | 23.96 | 24.05 | 2,053,626 | +0.12(+0.49%) |
Sep 28, 2023 | 23.51 | 24.05 | 23.49 | 23.93 | 2,083,210 | +0.48(+2.04%) |
Sep 27, 2023 | 23.63 | 23.69 | 23.32 | 23.45 | 2,102,900 | -0.09(-0.37%) |
Sep 26, 2023 | 23.90 | 24.11 | 23.52 | 23.54 | 2,558,583 | -0.55(-2.29%) |
Sep 25, 2023 | 24.05 | 24.13 | 23.97 | 24.09 | 2,373,854 | -0.09(-0.36%) |
Sep 22, 2023 | 24.36 | 24.41 | 24.12 | 24.17 | 2,580,388 | -0.15(-0.64%) |
Sep 21, 2023 | 24.80 | 24.81 | 24.33 | 24.33 | 2,122,680 | -0.71(-2.82%) |
Sep 20, 2023 | 25.56 | 25.68 | 25.02 | 25.03 | 1,551,995 | -0.31(-1.22%) |
Sep 19, 2023 | 25.30 | 25.52 | 25.17 | 25.34 | 2,266,290 | +0.10(+0.38%) |
Sep 18, 2023 | 25.30 | 25.37 | 25.12 | 25.25 | 2,278,945 | -0.12(-0.46%) |
Sep 15, 2023 | 25.25 | 25.57 | 25.12 | 25.36 | 3,324,005 | +0.03(+0.11%) |
Sep 14, 2023 | 25.27 | 25.39 | 25.10 | 25.33 | 2,647,825 | +0.30(+1.20%) |
Sep 13, 2023 | 25.36 | 25.36 | 24.60 | 25.03 | 2,715,119 | -0.19(-0.77%) |
Sep 12, 2023 | 24.99 | 25.57 | 24.95 | 25.23 | 2,793,292 | +0.14(+0.58%) |
Sep 11, 2023 | 25.30 | 25.45 | 24.94 | 25.08 | 3,196,299 | +0.03(+0.12%) |
Sep 08, 2023 | 25.08 | 25.20 | 24.91 | 25.05 | 2,454,777 | +0.00(+0.00%) |
Sep 07, 2023 | 25.02 | 25.20 | 24.71 | 25.05 | 3,508,414 | -0.17(-0.69%) |
Sep 06, 2023 | 25.16 | 25.47 | 25.00 | 25.23 | 2,683,450 | -0.02(-0.08%) |
Sep 05, 2023 | 25.83 | 25.89 | 25.21 | 25.25 | 3,129,172 | -0.71(-2.75%) |
Sep 01, 2023 | 26.11 | 26.13 | 25.85 | 25.96 | 1,921,772 | +0.13(+0.49%) |
Aug 31, 2023 | 25.76 | 25.95 | 25.73 | 25.83 | 2,302,708 | +0.13(+0.49%) |
Aug 30, 2023 | 25.64 | 25.88 | 25.58 | 25.71 | 1,751,225 | +0.09(+0.34%) |
Aug 29, 2023 | 25.12 | 25.62 | 25.03 | 25.62 | 1,953,054 | +0.55(+2.20%) |
Aug 28, 2023 | 25.11 | 25.31 | 25.05 | 25.07 | 2,184,304 | +0.15(+0.62%) |
Aug 25, 2023 | 24.83 | 25.05 | 24.63 | 24.92 | 2,312,229 | +0.17(+0.70%) |
Aug 24, 2023 | 25.11 | 25.45 | 24.71 | 24.74 | 2,263,259 | -0.37(-1.46%) |
Aug 23, 2023 | 24.61 | 25.15 | 24.43 | 25.11 | 2,062,107 | +0.59(+2.40%) |
Aug 22, 2023 | 25.04 | 25.07 | 24.42 | 24.52 | 2,840,210 | -0.41(-1.63%) |
Aug 21, 2023 | 25.42 | 25.46 | 24.72 | 24.93 | 2,964,304 | -0.44(-1.75%) |
Aug 18, 2023 | 25.07 | 25.51 | 25.02 | 25.37 | 2,280,184 | +0.00(+0.00%) |
Aug 17, 2023 | 25.69 | 25.84 | 25.29 | 25.37 | 2,699,514 | -0.23(-0.91%) |
Aug 16, 2023 | 25.91 | 26.16 | 25.60 | 25.60 | 2,173,963 | -0.43(-1.63%) |
Aug 15, 2023 | 26.56 | 26.64 | 26.01 | 26.03 | 2,413,161 | -0.85(-3.16%) |
Aug 14, 2023 | 26.79 | 26.90 | 26.59 | 26.88 | 1,836,939 | -0.09(-0.32%) |
Aug 11, 2023 | 26.81 | 27.09 | 26.74 | 26.97 | 1,978,330 | -0.03(-0.11%) |
Aug 10, 2023 | 27.25 | 27.41 | 26.96 | 26.99 | 2,223,685 | -0.02(-0.07%) |
Aug 09, 2023 | 27.15 | 27.45 | 26.97 | 27.01 | 2,112,517 | -0.18(-0.68%) |
Aug 08, 2023 | 27.11 | 27.30 | 26.71 | 27.20 | 2,454,591 | -0.38(-1.37%) |
Aug 07, 2023 | 27.51 | 27.83 | 27.42 | 27.57 | 2,286,245 | +0.19(+0.71%) |
Aug 04, 2023 | 27.49 | 28.02 | 27.30 | 27.38 | 2,390,952 | -0.04(-0.14%) |
Aug 03, 2023 | 27.12 | 27.49 | 26.81 | 27.42 | 3,980,701 | +0.03(+0.11%) |
Aug 02, 2023 | 27.42 | 27.52 | 27.02 | 27.39 | 2,907,034 | -0.43(-1.53%) |
Aug 01, 2023 | 28.15 | 28.35 | 27.72 | 27.82 | 3,839,333 | -0.43(-1.54%) |
Jul 31, 2023 | 28.58 | 28.61 | 28.13 | 28.25 | 17,450,100 | -0.26(-0.92%) |
Jul 28, 2023 | 28.63 | 29.10 | 27.60 | 28.51 | 6,294,528 | +1.06(+3.87%) |
Jul 27, 2023 | 28.15 | 28.27 | 27.33 | 27.45 | 4,922,068 | -0.57(-2.03%) |
Jul 26, 2023 | 28.22 | 28.44 | 27.93 | 28.02 | 3,271,962 | -0.27(-0.96%) |
Jul 25, 2023 | 28.38 | 28.54 | 28.20 | 28.29 | 2,210,045 | -0.24(-0.85%) |
Jul 24, 2023 | 28.38 | 28.77 | 28.37 | 28.53 | 2,263,754 | +0.20(+0.72%) |
Jul 21, 2023 | 28.73 | 28.80 | 28.30 | 28.33 | 2,319,040 | -0.28(-0.98%) |
Jul 20, 2023 | 28.83 | 28.92 | 28.36 | 28.61 | 2,866,200 | -0.38(-1.30%) |
Jul 19, 2023 | 28.58 | 29.07 | 28.50 | 28.98 | 3,337,249 | +0.50(+1.76%) |
Jul 18, 2023 | 28.01 | 28.60 | 27.92 | 28.48 | 3,083,825 | +0.56(+2.01%) |
Jul 17, 2023 | 27.38 | 28.02 | 27.29 | 27.92 | 3,143,370 | +0.44(+1.62%) |
Jul 14, 2023 | 28.26 | 28.31 | 27.40 | 27.48 | 2,908,508 | -0.74(-2.64%) |
Jul 13, 2023 | 27.69 | 28.59 | 27.66 | 28.22 | 4,371,907 | +0.75(+2.74%) |
Jul 12, 2023 | 27.28 | 27.67 | 27.16 | 27.47 | 3,162,578 | +0.66(+2.45%) |
Jul 11, 2023 | 26.55 | 26.83 | 26.15 | 26.81 | 3,499,970 | +0.58(+2.21%) |
Jul 10, 2023 | 25.44 | 26.36 | 25.35 | 26.23 | 3,930,471 | +0.97(+3.82%) |
Jul 07, 2023 | 25.10 | 25.55 | 25.04 | 25.26 | 5,552,324 | +0.13(+0.50%) |
Jul 06, 2023 | 25.31 | 25.35 | 24.82 | 25.14 | 3,493,342 | -0.49(-1.92%) |
Jul 05, 2023 | 25.79 | 26.02 | 25.56 | 25.63 | 2,763,922 | -0.35(-1.34%) |
Jul 03, 2023 | 25.84 | 26.12 | 25.76 | 25.98 | 998,407 | +0.17(+0.67%) |
Jun 30, 2023 | 26.05 | 26.11 | 25.69 | 25.81 | 3,535,786 | -0.09(-0.34%) |
Jun 29, 2023 | 25.49 | 25.89 | 25.48 | 25.89 | 2,460,705 | +0.41(+1.59%) |
Jun 28, 2023 | 25.56 | 25.56 | 25.27 | 25.49 | 2,586,757 | +0.03(+0.11%) |
Jun 27, 2023 | 24.80 | 25.53 | 24.65 | 25.46 | 2,643,024 | +0.77(+3.13%) |
Jun 26, 2023 | 24.37 | 24.79 | 24.36 | 24.68 | 2,082,723 | +0.30(+1.21%) |
Jun 23, 2023 | 24.03 | 24.48 | 24.00 | 24.39 | 3,126,840 | +0.07(+0.28%) |
Jun 22, 2023 | 24.84 | 24.99 | 24.32 | 24.32 | 2,289,266 | -0.64(-2.56%) |
Jun 21, 2023 | 25.15 | 25.23 | 24.93 | 24.96 | 2,699,660 | -0.26(-1.02%) |
Jun 20, 2023 | 25.53 | 25.53 | 25.05 | 25.22 | 3,401,848 | -0.54(-2.11%) |
Jun 16, 2023 | 26.13 | 26.27 | 25.70 | 25.76 | 3,391,537 | -0.32(-1.21%) |