Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.22 | 24.59 | 23.83 | 24.52 | 1,823,120 | +0.68(+2.85%) |
May 30, 2024 | 23.23 | 23.86 | 23.06 | 23.84 | 1,018,882 | +0.99(+4.33%) |
May 29, 2024 | 22.64 | 22.87 | 22.42 | 22.85 | 1,588,980 | -0.30(-1.30%) |
May 28, 2024 | 23.84 | 24.07 | 23.15 | 23.15 | 1,576,024 | -0.29(-1.24%) |
May 24, 2024 | 23.65 | 23.97 | 23.34 | 23.44 | 1,177,283 | +0.06(+0.26%) |
May 23, 2024 | 24.09 | 24.13 | 23.17 | 23.38 | 1,239,262 | -0.61(-2.54%) |
May 22, 2024 | 24.39 | 24.62 | 23.86 | 23.99 | 1,126,236 | -0.60(-2.44%) |
May 21, 2024 | 24.35 | 24.72 | 24.24 | 24.59 | 828,425 | +0.19(+0.78%) |
May 20, 2024 | 24.76 | 24.94 | 24.29 | 24.40 | 1,006,751 | -0.33(-1.33%) |
May 17, 2024 | 24.85 | 24.91 | 24.50 | 24.73 | 1,498,498 | -0.07(-0.28%) |
May 16, 2024 | 25.25 | 25.38 | 24.67 | 24.80 | 1,164,768 | -0.62(-2.44%) |
May 15, 2024 | 26.16 | 26.55 | 25.29 | 25.42 | 2,599,967 | +0.02(+0.08%) |
May 14, 2024 | 25.00 | 25.61 | 24.57 | 25.40 | 1,941,690 | +0.95(+3.89%) |
May 13, 2024 | 24.61 | 25.29 | 24.25 | 24.45 | 1,469,685 | +0.23(+0.95%) |
May 10, 2024 | 24.81 | 24.83 | 24.05 | 24.22 | 1,477,805 | -0.45(-1.82%) |
May 09, 2024 | 23.80 | 24.85 | 23.80 | 24.67 | 1,436,702 | +0.96(+4.05%) |
May 08, 2024 | 24.00 | 24.08 | 23.30 | 23.71 | 2,433,615 | -0.50(-2.07%) |
May 07, 2024 | 25.87 | 27.27 | 23.77 | 24.21 | 5,849,582 | -2.42(-9.09%) |
May 06, 2024 | 26.79 | 26.98 | 26.41 | 26.63 | 1,456,755 | +0.40(+1.52%) |
May 03, 2024 | 27.28 | 27.97 | 26.02 | 26.23 | 2,586,918 | +0.05(+0.19%) |
May 02, 2024 | 26.13 | 26.23 | 25.57 | 26.18 | 1,487,570 | +0.60(+2.35%) |
May 01, 2024 | 26.02 | 26.95 | 25.56 | 25.58 | 2,294,866 | -0.45(-1.73%) |
Apr 30, 2024 | 26.55 | 27.00 | 26.00 | 26.03 | 1,504,118 | -0.96(-3.56%) |
Apr 29, 2024 | 26.69 | 27.34 | 26.69 | 26.99 | 1,532,239 | +0.73(+2.78%) |
Apr 26, 2024 | 26.52 | 27.07 | 26.25 | 26.26 | 1,573,213 | -0.14(-0.53%) |
Apr 25, 2024 | 25.97 | 26.61 | 25.57 | 26.40 | 1,234,649 | -0.39(-1.46%) |
Apr 24, 2024 | 26.90 | 27.23 | 26.45 | 26.79 | 1,669,403 | -0.42(-1.54%) |
Apr 23, 2024 | 26.54 | 27.79 | 26.40 | 27.21 | 1,289,957 | +0.62(+2.33%) |
Apr 22, 2024 | 26.19 | 26.78 | 25.87 | 26.59 | 976,083 | +0.50(+1.92%) |
Apr 19, 2024 | 25.78 | 26.24 | 25.69 | 26.09 | 1,037,333 | +0.26(+1.01%) |
Apr 18, 2024 | 25.97 | 26.43 | 25.57 | 25.83 | 1,299,410 | +0.12(+0.47%) |
Apr 17, 2024 | 25.57 | 26.25 | 25.32 | 25.71 | 2,453,661 | +0.33(+1.30%) |
Apr 16, 2024 | 25.76 | 26.00 | 25.00 | 25.38 | 2,278,463 | -0.79(-3.02%) |
Apr 15, 2024 | 27.68 | 27.95 | 26.16 | 26.17 | 1,844,234 | -1.25(-4.56%) |
Apr 12, 2024 | 28.45 | 28.71 | 27.19 | 27.42 | 1,624,137 | -1.17(-4.09%) |
Apr 11, 2024 | 27.85 | 28.82 | 27.62 | 28.59 | 2,236,764 | +0.99(+3.59%) |
Apr 10, 2024 | 28.41 | 28.41 | 27.36 | 27.60 | 2,263,094 | -2.38(-7.94%) |
Apr 09, 2024 | 28.92 | 30.02 | 28.92 | 29.98 | 4,305,564 | +1.14(+3.95%) |
Apr 08, 2024 | 27.62 | 28.94 | 27.62 | 28.84 | 2,017,391 | +1.48(+5.41%) |
Apr 05, 2024 | 27.09 | 27.64 | 27.00 | 27.36 | 3,600,806 | +0.03(+0.11%) |
Apr 04, 2024 | 28.28 | 28.45 | 26.83 | 27.33 | 1,091,829 | -0.51(-1.83%) |
Apr 03, 2024 | 27.03 | 27.90 | 26.95 | 27.84 | 1,878,289 | +0.63(+2.32%) |
Apr 02, 2024 | 27.48 | 27.48 | 26.81 | 27.21 | 1,474,506 | -0.77(-2.75%) |
Apr 01, 2024 | 28.88 | 28.89 | 27.63 | 27.98 | 1,489,055 | -0.79(-2.75%) |
Mar 28, 2024 | 27.90 | 28.81 | 28.61 | 28.77 | 4,497,738 | +1.29(+4.69%) |
Mar 27, 2024 | 26.80 | 27.52 | 26.57 | 27.48 | 1,627,263 | +1.05(+3.97%) |
Mar 26, 2024 | 27.62 | 27.63 | 26.40 | 26.43 | 1,885,783 | -0.90(-3.29%) |
Mar 25, 2024 | 27.65 | 28.00 | 27.33 | 27.33 | 1,105,849 | -0.19(-0.69%) |
Mar 22, 2024 | 28.66 | 28.97 | 27.38 | 27.52 | 1,870,847 | -1.21(-4.21%) |
Mar 21, 2024 | 27.67 | 29.34 | 27.64 | 28.73 | 2,392,056 | +1.48(+5.43%) |
Mar 20, 2024 | 26.02 | 27.35 | 25.77 | 27.25 | 1,629,282 | +1.01(+3.85%) |
Mar 19, 2024 | 25.80 | 26.28 | 25.73 | 26.24 | 1,520,549 | +0.22(+0.85%) |
Mar 18, 2024 | 25.67 | 26.12 | 25.39 | 26.02 | 1,455,563 | +0.55(+2.16%) |
Mar 15, 2024 | 24.52 | 25.65 | 24.52 | 25.47 | 2,688,686 | +0.65(+2.62%) |
Mar 14, 2024 | 25.77 | 25.85 | 24.52 | 24.82 | 1,823,203 | -1.19(-4.58%) |
Mar 13, 2024 | 25.75 | 26.42 | 25.75 | 26.01 | 1,143,102 | +0.15(+0.58%) |
Mar 12, 2024 | 25.56 | 26.39 | 25.46 | 25.86 | 1,710,996 | +0.16(+0.62%) |
Mar 11, 2024 | 25.95 | 26.25 | 25.54 | 25.70 | 2,344,367 | -0.48(-1.83%) |
Mar 08, 2024 | 26.62 | 27.08 | 26.05 | 26.18 | 2,071,009 | +0.17(+0.65%) |
Mar 07, 2024 | 26.68 | 26.85 | 25.90 | 26.01 | 1,345,493 | -0.34(-1.29%) |
Mar 06, 2024 | 26.91 | 26.95 | 26.10 | 26.35 | 3,708,714 | +0.07(+0.27%) |
Mar 05, 2024 | 26.06 | 26.94 | 25.76 | 26.28 | 3,254,996 | -0.01(-0.04%) |
Mar 04, 2024 | 26.46 | 26.74 | 25.90 | 26.29 | 1,818,138 | -0.24(-0.90%) |
Mar 01, 2024 | 26.28 | 27.03 | 25.85 | 26.53 | 2,002,443 | +0.23(+0.87%) |
Feb 29, 2024 | 25.51 | 26.71 | 25.39 | 26.30 | 2,753,579 | +1.29(+5.16%) |
Feb 28, 2024 | 24.91 | 25.63 | 24.82 | 25.01 | 1,374,051 | -0.28(-1.11%) |
Feb 27, 2024 | 25.73 | 25.91 | 25.28 | 25.29 | 1,522,642 | -0.06(-0.24%) |
Feb 26, 2024 | 25.52 | 25.98 | 25.20 | 25.35 | 1,470,545 | -0.12(-0.47%) |
Feb 23, 2024 | 25.45 | 25.77 | 25.10 | 25.47 | 1,164,243 | -0.06(-0.24%) |
Feb 22, 2024 | 25.62 | 26.05 | 25.39 | 25.53 | 1,899,011 | -0.08(-0.31%) |
Feb 21, 2024 | 25.56 | 25.91 | 25.36 | 25.61 | 1,563,132 | -0.13(-0.51%) |
Feb 20, 2024 | 25.52 | 25.76 | 25.19 | 25.74 | 3,292,277 | -0.34(-1.30%) |
Feb 16, 2024 | 24.92 | 26.27 | 24.71 | 26.08 | 1,798,911 | +0.38(+1.48%) |
Feb 15, 2024 | 25.15 | 26.04 | 25.09 | 25.70 | 3,094,447 | +0.93(+3.75%) |
Feb 14, 2024 | 25.00 | 25.42 | 24.66 | 24.77 | 2,502,050 | +0.06(+0.24%) |
Feb 13, 2024 | 25.62 | 26.10 | 24.17 | 24.71 | 4,818,238 | -2.03(-7.59%) |
Feb 12, 2024 | 26.63 | 27.39 | 26.59 | 26.74 | 3,198,966 | +0.29(+1.10%) |
Feb 09, 2024 | 26.30 | 26.85 | 26.12 | 26.45 | 2,615,369 | +0.04(+0.15%) |
Feb 08, 2024 | 25.32 | 26.61 | 25.16 | 26.41 | 1,569,427 | +1.02(+4.02%) |
Feb 07, 2024 | 25.47 | 25.70 | 24.89 | 25.39 | 2,494,054 | +0.08(+0.32%) |
Feb 06, 2024 | 25.52 | 25.88 | 24.92 | 25.31 | 2,113,016 | -0.31(-1.21%) |
Feb 05, 2024 | 25.77 | 25.93 | 25.20 | 25.62 | 1,849,507 | -0.62(-2.36%) |
Feb 02, 2024 | 26.06 | 26.43 | 25.32 | 26.24 | 2,698,366 | -0.50(-1.87%) |
Feb 01, 2024 | 27.34 | 27.54 | 25.64 | 26.74 | 3,075,376 | -0.45(-1.66%) |
Jan 31, 2024 | 28.33 | 28.50 | 27.13 | 27.19 | 2,597,011 | -1.52(-5.29%) |
Jan 30, 2024 | 28.76 | 29.14 | 28.48 | 28.71 | 2,211,474 | -0.43(-1.48%) |
Jan 29, 2024 | 28.86 | 29.45 | 28.64 | 29.14 | 3,155,464 | +0.22(+0.76%) |
Jan 26, 2024 | 28.69 | 29.36 | 28.59 | 28.92 | 1,961,809 | +0.30(+1.05%) |
Jan 25, 2024 | 28.34 | 28.77 | 27.91 | 28.62 | 2,976,420 | +0.93(+3.36%) |
Jan 24, 2024 | 28.64 | 28.64 | 27.52 | 27.69 | 1,977,803 | -0.20(-0.72%) |
Jan 23, 2024 | 28.50 | 28.79 | 27.52 | 27.89 | 1,376,250 | -0.22(-0.78%) |
Jan 22, 2024 | 27.66 | 28.20 | 27.56 | 28.11 | 2,894,064 | +0.76(+2.78%) |
Jan 19, 2024 | 25.92 | 27.39 | 25.62 | 27.35 | 2,125,768 | +1.58(+6.13%) |
Jan 18, 2024 | 25.95 | 26.23 | 25.35 | 25.77 | 1,852,792 | -0.12(-0.46%) |
Jan 17, 2024 | 26.08 | 26.43 | 25.22 | 25.89 | 2,110,810 | -1.04(-3.86%) |
Jan 16, 2024 | 26.85 | 27.15 | 26.38 | 26.93 | 3,087,276 | -0.43(-1.57%) |
Jan 12, 2024 | 27.87 | 28.08 | 27.14 | 27.36 | 3,818,706 | +0.08(+0.29%) |
Jan 11, 2024 | 27.90 | 28.05 | 26.94 | 27.28 | 3,448,240 | -0.97(-3.43%) |
Jan 10, 2024 | 27.81 | 28.65 | 27.66 | 28.25 | 1,340,930 | +0.47(+1.69%) |
Jan 09, 2024 | 27.68 | 28.00 | 27.32 | 27.78 | 1,684,355 | -0.50(-1.77%) |
Jan 08, 2024 | 27.74 | 28.51 | 27.62 | 28.28 | 946,937 | +0.34(+1.22%) |
Jan 05, 2024 | 27.24 | 28.48 | 27.03 | 27.94 | 1,774,892 | +0.13(+0.47%) |
Jan 04, 2024 | 27.15 | 28.32 | 26.90 | 27.81 | 4,062,309 | +0.53(+1.94%) |
Jan 03, 2024 | 28.00 | 28.29 | 26.89 | 27.28 | 4,545,673 | -1.42(-4.95%) |
Jan 02, 2024 | 28.37 | 29.43 | 28.09 | 28.70 | 3,029,078 | +0.45(+1.59%) |
Dec 29, 2023 | 29.18 | 29.19 | 28.16 | 28.25 | 3,256,118 | -1.14(-3.88%) |
Dec 28, 2023 | 28.74 | 29.64 | 28.70 | 29.39 | 1,224,230 | +0.30(+1.03%) |
Dec 27, 2023 | 29.98 | 30.06 | 28.94 | 29.09 | 2,687,443 | -1.05(-3.48%) |
Dec 26, 2023 | 29.30 | 30.42 | 29.08 | 30.14 | 2,934,264 | +0.97(+3.33%) |
Dec 22, 2023 | 30.01 | 30.39 | 28.82 | 29.17 | 2,905,029 | -0.37(-1.25%) |
Dec 21, 2023 | 30.39 | 30.46 | 29.16 | 29.54 | 2,181,234 | -0.25(-0.84%) |
Dec 20, 2023 | 30.20 | 31.41 | 29.67 | 29.79 | 3,077,252 | -0.31(-1.03%) |
Dec 19, 2023 | 30.55 | 30.89 | 30.07 | 30.10 | 1,881,307 | -0.19(-0.63%) |
Dec 18, 2023 | 30.98 | 30.98 | 30.15 | 30.29 | 2,564,031 | -0.64(-2.07%) |
Dec 15, 2023 | 31.31 | 31.70 | 30.23 | 30.93 | 6,455,113 | -0.41(-1.31%) |
Dec 14, 2023 | 30.01 | 32.21 | 29.99 | 31.34 | 5,525,652 | +2.43(+8.41%) |
Dec 13, 2023 | 26.19 | 29.06 | 25.78 | 28.91 | 3,399,615 | +2.81(+10.77%) |
Dec 12, 2023 | 27.02 | 27.02 | 25.82 | 26.10 | 4,508,045 | -0.86(-3.19%) |
Dec 11, 2023 | 27.17 | 27.64 | 26.85 | 26.96 | 2,765,122 | -0.72(-2.61%) |
Dec 08, 2023 | 27.35 | 27.69 | 26.93 | 27.68 | 2,454,893 | +0.03(+0.11%) |
Dec 07, 2023 | 26.81 | 27.72 | 26.68 | 27.65 | 1,815,673 | +0.75(+2.80%) |
Dec 06, 2023 | 27.10 | 28.28 | 26.82 | 26.90 | 2,408,502 | +0.46(+1.72%) |
Dec 05, 2023 | 27.19 | 27.19 | 25.79 | 26.45 | 2,800,515 | -1.03(-3.75%) |
Dec 04, 2023 | 26.33 | 27.51 | 26.22 | 27.47 | 4,280,751 | +0.99(+3.74%) |
Dec 01, 2023 | 23.36 | 26.61 | 23.01 | 26.49 | 5,570,872 | +3.19(+13.68%) |
Nov 30, 2023 | 23.55 | 23.82 | 23.13 | 23.30 | 2,154,512 | -0.22(-0.93%) |
Nov 29, 2023 | 23.44 | 24.70 | 23.43 | 23.52 | 3,149,401 | +0.50(+2.19%) |
Nov 28, 2023 | 21.40 | 23.04 | 20.94 | 23.01 | 4,465,229 | +1.51(+7.04%) |
Nov 27, 2023 | 21.43 | 21.77 | 21.04 | 21.50 | 2,186,101 | -0.07(-0.32%) |
Nov 24, 2023 | 21.73 | 21.84 | 21.23 | 21.57 | 601,538 | -0.09(-0.41%) |
Nov 22, 2023 | 21.84 | 21.92 | 21.41 | 21.66 | 942,189 | +0.23(+1.06%) |
Nov 21, 2023 | 21.87 | 21.98 | 21.20 | 21.43 | 2,130,617 | -0.81(-3.65%) |
Nov 20, 2023 | 22.27 | 22.38 | 21.88 | 22.24 | 1,436,156 | -0.12(-0.53%) |
Nov 17, 2023 | 22.47 | 22.63 | 22.05 | 22.36 | 1,489,790 | +0.27(+1.21%) |
Nov 16, 2023 | 23.00 | 23.01 | 21.94 | 22.09 | 2,100,324 | -1.00(-4.33%) |
Nov 15, 2023 | 22.63 | 23.93 | 22.63 | 23.09 | 2,817,003 | +0.28(+1.21%) |
Nov 14, 2023 | 21.32 | 23.21 | 21.32 | 22.81 | 4,277,039 | +3.07(+15.54%) |
Nov 13, 2023 | 19.92 | 20.30 | 19.43 | 19.75 | 1,836,958 | -0.55(-2.73%) |
Nov 10, 2023 | 20.42 | 20.48 | 19.88 | 20.30 | 1,487,370 | +0.07(+0.34%) |
Nov 09, 2023 | 21.49 | 21.66 | 20.03 | 20.23 | 2,147,345 | -1.07(-5.02%) |
Nov 08, 2023 | 21.64 | 21.69 | 21.10 | 21.30 | 1,254,609 | -0.18(-0.83%) |
Nov 07, 2023 | 22.42 | 22.62 | 21.41 | 21.48 | 1,950,559 | -1.17(-5.16%) |
Nov 06, 2023 | 22.56 | 22.77 | 22.28 | 22.64 | 2,786,979 | -0.18(-0.78%) |
Nov 03, 2023 | 22.17 | 23.46 | 22.13 | 22.82 | 3,317,726 | +1.04(+4.77%) |
Nov 02, 2023 | 19.99 | 21.94 | 19.98 | 21.78 | 5,682,574 | +2.56(+13.34%) |
Nov 01, 2023 | 19.10 | 19.48 | 18.71 | 19.22 | 4,258,628 | +0.22(+1.15%) |
Oct 31, 2023 | 19.75 | 20.26 | 18.17 | 19.00 | 5,327,882 | -0.91(-4.57%) |
Oct 30, 2023 | 19.82 | 20.37 | 19.34 | 19.91 | 3,367,106 | +0.58(+3.02%) |
Oct 27, 2023 | 19.83 | 19.89 | 19.26 | 19.33 | 2,256,623 | -0.17(-0.86%) |
Oct 26, 2023 | 19.26 | 19.72 | 19.02 | 19.50 | 3,552,303 | +0.48(+2.55%) |
Oct 25, 2023 | 19.82 | 19.91 | 18.96 | 19.01 | 3,552,282 | -1.05(-5.23%) |
Oct 24, 2023 | 19.92 | 20.30 | 19.82 | 20.06 | 1,747,617 | +0.42(+2.12%) |
Oct 23, 2023 | 19.87 | 20.25 | 19.64 | 19.65 | 1,977,792 | -0.45(-2.22%) |
Oct 20, 2023 | 19.93 | 20.35 | 19.76 | 20.09 | 4,035,024 | +0.18(+0.89%) |
Oct 19, 2023 | 21.06 | 21.25 | 19.77 | 19.91 | 3,623,239 | -1.52(-7.11%) |
Oct 18, 2023 | 21.73 | 21.85 | 21.36 | 21.44 | 2,264,363 | -0.73(-3.30%) |
Oct 17, 2023 | 21.36 | 22.57 | 21.32 | 22.17 | 2,166,414 | +0.50(+2.33%) |
Oct 16, 2023 | 21.21 | 21.94 | 20.89 | 21.67 | 1,567,685 | +0.78(+3.74%) |
Oct 13, 2023 | 21.55 | 21.62 | 20.67 | 20.88 | 2,465,762 | -0.46(-2.13%) |
Oct 12, 2023 | 21.85 | 21.85 | 21.02 | 21.34 | 1,753,793 | -0.70(-3.19%) |
Oct 11, 2023 | 21.70 | 22.32 | 21.60 | 22.04 | 1,774,769 | +0.58(+2.72%) |
Oct 10, 2023 | 21.40 | 21.80 | 21.30 | 21.46 | 2,224,623 | +0.15(+0.70%) |
Oct 09, 2023 | 20.13 | 21.35 | 20.13 | 21.31 | 1,782,753 | +0.62(+3.01%) |
Oct 06, 2023 | 20.65 | 20.89 | 19.40 | 20.69 | 3,983,833 | -0.42(-1.97%) |
Oct 05, 2023 | 21.13 | 21.57 | 20.90 | 21.10 | 2,285,180 | -0.08(-0.37%) |
Oct 04, 2023 | 20.99 | 21.24 | 20.55 | 21.18 | 2,980,152 | +0.48(+2.34%) |
Oct 03, 2023 | 21.51 | 21.55 | 20.44 | 20.70 | 8,170,126 | -1.07(-4.91%) |
Oct 02, 2023 | 22.40 | 22.64 | 21.58 | 21.76 | 2,778,415 | -0.68(-3.04%) |
Sep 29, 2023 | 22.81 | 22.90 | 22.13 | 22.45 | 2,004,260 | +0.15(+0.67%) |
Sep 28, 2023 | 21.61 | 22.56 | 21.61 | 22.30 | 2,259,565 | +0.68(+3.16%) |
Sep 27, 2023 | 21.53 | 22.07 | 21.35 | 21.62 | 2,748,231 | +0.23(+1.06%) |
Sep 26, 2023 | 21.65 | 22.07 | 21.19 | 21.39 | 3,033,557 | -0.63(-2.88%) |
Sep 25, 2023 | 21.98 | 22.07 | 21.76 | 22.02 | 4,681,385 | -0.17(-0.76%) |
Sep 22, 2023 | 22.95 | 22.98 | 21.97 | 22.19 | 3,644,176 | -0.51(-2.27%) |
Sep 21, 2023 | 24.49 | 24.49 | 22.63 | 22.70 | 7,892,232 | -2.24(-8.97%) |
Sep 20, 2023 | 25.35 | 25.94 | 24.93 | 24.94 | 1,939,654 | +0.02(+0.08%) |
Sep 19, 2023 | 24.74 | 25.44 | 24.69 | 24.92 | 3,039,241 | +0.27(+1.08%) |
Sep 18, 2023 | 24.89 | 24.89 | 24.36 | 24.65 | 2,685,885 | -0.27(-1.07%) |
Sep 15, 2023 | 24.51 | 25.17 | 24.35 | 24.92 | 4,327,813 | -0.06(-0.24%) |
Sep 14, 2023 | 24.83 | 25.23 | 24.65 | 24.98 | 1,669,903 | +0.71(+2.94%) |
Sep 13, 2023 | 24.90 | 25.23 | 23.75 | 24.27 | 3,335,285 | -0.63(-2.54%) |
Sep 12, 2023 | 24.71 | 25.04 | 24.48 | 24.90 | 1,983,690 | +0.06(+0.24%) |
Sep 11, 2023 | 25.30 | 25.30 | 24.63 | 24.84 | 4,436,986 | -0.09(-0.36%) |
Sep 08, 2023 | 24.86 | 25.03 | 24.50 | 24.93 | 2,542,954 | +0.02(+0.08%) |
Sep 07, 2023 | 24.28 | 25.05 | 24.07 | 24.91 | 3,382,877 | +0.40(+1.61%) |
Sep 06, 2023 | 23.79 | 24.57 | 23.45 | 24.52 | 3,222,842 | +0.56(+2.36%) |
Sep 05, 2023 | 24.03 | 24.27 | 23.85 | 23.95 | 1,897,289 | -0.30(-1.22%) |
Sep 01, 2023 | 24.04 | 24.48 | 24.00 | 24.25 | 2,336,741 | +0.48(+2.00%) |
Aug 31, 2023 | 23.95 | 24.05 | 23.64 | 23.77 | 2,022,488 | +0.05(+0.21%) |
Aug 30, 2023 | 23.75 | 24.07 | 23.40 | 23.72 | 2,088,093 | -0.18(-0.75%) |
Aug 29, 2023 | 23.00 | 23.98 | 22.68 | 23.90 | 2,504,146 | +0.90(+3.92%) |
Aug 28, 2023 | 21.96 | 23.05 | 21.80 | 23.00 | 2,274,846 | +1.21(+5.54%) |
Aug 25, 2023 | 21.96 | 22.27 | 21.55 | 21.79 | 2,056,667 | -0.05(-0.23%) |
Aug 24, 2023 | 21.86 | 22.41 | 21.83 | 21.84 | 2,326,058 | -0.02(-0.09%) |
Aug 23, 2023 | 21.09 | 21.91 | 20.72 | 21.86 | 1,801,183 | +1.03(+4.94%) |
Aug 22, 2023 | 21.07 | 21.12 | 20.62 | 20.83 | 1,496,946 | -0.01(-0.05%) |
Aug 21, 2023 | 20.83 | 20.97 | 20.48 | 20.84 | 3,852,873 | -0.04(-0.19%) |
Aug 18, 2023 | 20.49 | 21.00 | 20.32 | 20.88 | 2,650,681 | +0.13(+0.62%) |
Aug 17, 2023 | 21.19 | 21.29 | 20.71 | 20.75 | 2,353,558 | -0.44(-2.06%) |
Aug 16, 2023 | 21.19 | 21.68 | 21.05 | 21.19 | 2,384,709 | -0.14(-0.65%) |
Aug 15, 2023 | 21.51 | 21.75 | 20.64 | 21.33 | 4,114,189 | -0.74(-3.36%) |
Aug 14, 2023 | 22.15 | 22.27 | 21.74 | 22.07 | 1,860,672 | -0.39(-1.72%) |
Aug 11, 2023 | 22.07 | 22.59 | 21.99 | 22.46 | 1,084,956 | +0.15(+0.67%) |
Aug 10, 2023 | 22.62 | 23.23 | 22.28 | 22.31 | 1,795,686 | -0.11(-0.49%) |
Aug 09, 2023 | 23.32 | 23.34 | 22.19 | 22.42 | 2,333,181 | -0.86(-3.70%) |
Aug 08, 2023 | 22.74 | 23.36 | 22.35 | 23.28 | 2,067,784 | -0.14(-0.59%) |
Aug 07, 2023 | 22.55 | 23.51 | 22.49 | 23.42 | 3,391,904 | +0.93(+4.14%) |
Aug 04, 2023 | 22.07 | 22.72 | 21.95 | 22.49 | 1,592,600 | +0.26(+1.16%) |
Aug 03, 2023 | 22.24 | 22.36 | 21.43 | 22.23 | 3,039,655 | -0.23(-1.01%) |
Aug 02, 2023 | 21.70 | 22.64 | 21.67 | 22.46 | 4,347,908 | +0.17(+0.76%) |
Aug 01, 2023 | 22.87 | 23.21 | 21.39 | 22.29 | 5,239,672 | +0.04(+0.18%) |
Jul 31, 2023 | 22.02 | 22.50 | 21.89 | 22.25 | 1,969,573 | +0.33(+1.49%) |
Jul 28, 2023 | 21.76 | 21.98 | 21.56 | 21.92 | 2,234,079 | +0.72(+3.41%) |
Jul 27, 2023 | 21.62 | 21.94 | 21.10 | 21.20 | 5,044,947 | -0.39(-1.79%) |
Jul 26, 2023 | 20.76 | 21.61 | 20.76 | 21.59 | 3,119,364 | +0.99(+4.81%) |
Jul 25, 2023 | 20.55 | 20.80 | 20.41 | 20.60 | 2,909,814 | -0.05(-0.24%) |
Jul 24, 2023 | 20.15 | 20.95 | 20.15 | 20.65 | 3,418,881 | +0.54(+2.71%) |
Jul 21, 2023 | 20.21 | 20.39 | 19.63 | 20.10 | 2,553,939 | +0.26(+1.30%) |
Jul 20, 2023 | 19.94 | 20.17 | 19.32 | 19.84 | 5,497,088 | -0.47(-2.34%) |
Jul 19, 2023 | 19.66 | 20.34 | 19.59 | 20.32 | 3,986,690 | +1.01(+5.23%) |
Jul 18, 2023 | 18.56 | 19.50 | 18.46 | 19.31 | 3,480,289 | +0.94(+5.12%) |
Jul 17, 2023 | 18.56 | 18.62 | 18.24 | 18.37 | 2,791,595 | -0.19(-1.01%) |
Jul 14, 2023 | 18.76 | 18.86 | 18.44 | 18.56 | 2,260,941 | -0.30(-1.57%) |
Jul 13, 2023 | 18.55 | 18.95 | 18.33 | 18.85 | 2,607,771 | +0.31(+1.65%) |
Jul 12, 2023 | 19.57 | 19.64 | 18.49 | 18.55 | 3,362,917 | -0.41(-2.14%) |
Jul 11, 2023 | 18.52 | 18.96 | 18.18 | 18.95 | 2,531,536 | +0.72(+3.96%) |
Jul 10, 2023 | 18.11 | 18.35 | 17.79 | 18.23 | 3,067,209 | -0.08(-0.43%) |
Jul 07, 2023 | 17.50 | 18.69 | 17.50 | 18.31 | 5,174,664 | +0.75(+4.28%) |
Jul 06, 2023 | 17.41 | 17.59 | 17.10 | 17.56 | 2,886,382 | -0.40(-2.21%) |
Jul 05, 2023 | 18.31 | 18.60 | 17.85 | 17.95 | 3,421,721 | -0.50(-2.73%) |
Jul 03, 2023 | 17.88 | 18.48 | 17.85 | 18.46 | 2,552,918 | +0.50(+2.81%) |
Jun 30, 2023 | 17.31 | 18.36 | 16.68 | 17.95 | 11,666,717 | +0.91(+5.34%) |
Jun 29, 2023 | 16.53 | 17.05 | 16.34 | 17.04 | 4,003,287 | +0.53(+3.24%) |
Jun 28, 2023 | 17.31 | 17.34 | 16.42 | 16.51 | 5,633,043 | -0.76(-4.41%) |
Jun 27, 2023 | 16.21 | 17.39 | 15.96 | 17.27 | 6,564,122 | +0.95(+5.82%) |
Jun 26, 2023 | 14.53 | 16.70 | 14.53 | 16.32 | 8,853,774 | +1.94(+13.49%) |
Jun 23, 2023 | 14.80 | 14.94 | 14.31 | 14.38 | 4,763,676 | -0.64(-4.28%) |
Jun 22, 2023 | 15.35 | 15.37 | 14.74 | 15.02 | 3,747,891 | -0.31(-2.00%) |
Jun 21, 2023 | 15.21 | 15.59 | 14.95 | 15.33 | 3,156,855 | -0.06(-0.39%) |
Jun 20, 2023 | 15.50 | 15.61 | 15.16 | 15.39 | 4,289,906 | -0.21(-1.33%) |
Jun 16, 2023 | 15.72 | 15.76 | 15.44 | 15.60 | 4,526,356 | -0.07(-0.44%) |