Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 39.81 | 40.70 | 40.61 | 40.59 | 3,562,351 | +0.78(+1.96%) |
Mar 27, 2024 | 39.56 | 39.83 | 39.38 | 39.81 | 2,217,749 | +0.63(+1.61%) |
Mar 26, 2024 | 39.60 | 39.64 | 39.11 | 39.18 | 1,533,223 | -0.25(-0.63%) |
Mar 25, 2024 | 39.25 | 39.79 | 39.22 | 39.43 | 2,200,735 | +0.14(+0.36%) |
Mar 22, 2024 | 40.30 | 40.57 | 39.23 | 39.29 | 2,704,718 | -1.31(-3.23%) |
Mar 21, 2024 | 40.09 | 41.56 | 40.05 | 40.60 | 6,351,891 | +0.65(+1.63%) |
Mar 20, 2024 | 37.84 | 39.99 | 37.79 | 39.95 | 3,445,046 | +2.08(+5.49%) |
Mar 19, 2024 | 37.89 | 38.28 | 37.73 | 37.87 | 4,225,734 | -0.11(-0.29%) |
Mar 18, 2024 | 37.62 | 38.02 | 37.33 | 37.98 | 2,782,429 | +0.36(+0.96%) |
Mar 15, 2024 | 37.26 | 37.93 | 37.03 | 37.62 | 6,807,249 | +0.03(+0.08%) |
Mar 14, 2024 | 38.75 | 38.94 | 37.50 | 37.59 | 4,869,617 | -0.78(-2.03%) |
Mar 13, 2024 | 38.08 | 38.44 | 37.95 | 38.37 | 3,380,550 | +0.25(+0.66%) |
Mar 12, 2024 | 37.51 | 38.31 | 37.38 | 38.12 | 4,978,428 | +0.65(+1.73%) |
Mar 11, 2024 | 36.96 | 37.70 | 36.91 | 37.47 | 3,203,317 | +0.04(+0.11%) |
Mar 08, 2024 | 36.95 | 37.83 | 36.84 | 37.43 | 4,764,281 | +0.89(+2.44%) |
Mar 07, 2024 | 36.10 | 36.73 | 36.10 | 36.54 | 2,730,906 | +0.48(+1.33%) |
Mar 06, 2024 | 36.10 | 36.30 | 35.36 | 36.06 | 4,588,384 | -0.44(-1.21%) |
Mar 05, 2024 | 36.57 | 37.34 | 36.18 | 36.50 | 4,578,086 | -0.37(-1.00%) |
Mar 04, 2024 | 37.55 | 37.89 | 36.70 | 36.87 | 3,349,173 | -0.46(-1.23%) |
Mar 01, 2024 | 37.02 | 37.49 | 36.27 | 37.33 | 3,972,976 | +0.34(+0.92%) |
Feb 29, 2024 | 36.72 | 37.23 | 36.38 | 36.99 | 4,096,655 | +0.76(+2.10%) |
Feb 28, 2024 | 36.29 | 36.73 | 36.16 | 36.23 | 1,681,697 | -0.37(-1.01%) |
Feb 27, 2024 | 36.32 | 36.64 | 36.22 | 36.60 | 2,276,427 | +0.56(+1.55%) |
Feb 26, 2024 | 36.00 | 37.03 | 35.96 | 36.04 | 3,679,140 | -0.17(-0.47%) |
Feb 23, 2024 | 36.13 | 36.42 | 35.82 | 36.21 | 3,047,185 | +0.21(+0.58%) |
Feb 22, 2024 | 36.32 | 36.66 | 35.73 | 36.00 | 3,854,412 | -0.30(-0.83%) |
Feb 21, 2024 | 36.17 | 36.45 | 35.70 | 36.30 | 2,892,050 | -0.39(-1.06%) |
Feb 20, 2024 | 35.55 | 37.20 | 35.55 | 36.69 | 6,384,926 | +0.71(+1.97%) |
Feb 16, 2024 | 36.44 | 36.60 | 35.95 | 35.98 | 2,456,178 | -0.83(-2.25%) |
Feb 15, 2024 | 36.44 | 37.17 | 36.40 | 36.81 | 3,577,875 | +0.77(+2.14%) |
Feb 14, 2024 | 35.84 | 36.15 | 35.51 | 36.04 | 3,121,069 | +0.70(+1.98%) |
Feb 13, 2024 | 35.93 | 35.93 | 34.85 | 35.34 | 4,950,537 | -1.69(-4.56%) |
Feb 12, 2024 | 36.19 | 37.22 | 36.06 | 37.03 | 3,102,883 | +0.94(+2.60%) |
Feb 09, 2024 | 36.18 | 36.44 | 35.74 | 36.09 | 2,936,175 | -0.10(-0.28%) |
Feb 08, 2024 | 36.25 | 36.52 | 35.67 | 36.19 | 3,079,314 | +0.51(+1.43%) |
Feb 07, 2024 | 36.00 | 36.18 | 34.88 | 35.68 | 4,481,906 | -0.19(-0.53%) |
Feb 06, 2024 | 35.58 | 35.99 | 35.41 | 35.87 | 4,761,715 | +0.11(+0.31%) |
Feb 05, 2024 | 35.97 | 35.97 | 35.15 | 35.76 | 3,939,154 | -0.64(-1.76%) |
Feb 02, 2024 | 36.75 | 36.75 | 35.95 | 36.40 | 4,232,011 | -0.69(-1.86%) |
Feb 01, 2024 | 37.28 | 37.44 | 36.44 | 37.09 | 4,648,856 | +0.41(+1.12%) |
Jan 31, 2024 | 36.65 | 37.70 | 36.35 | 36.68 | 4,303,427 | -0.60(-1.61%) |
Jan 30, 2024 | 37.38 | 37.73 | 37.24 | 37.28 | 2,111,213 | -0.16(-0.42%) |
Jan 29, 2024 | 37.28 | 37.48 | 36.78 | 37.44 | 2,821,802 | +0.12(+0.32%) |
Jan 26, 2024 | 36.70 | 37.59 | 36.67 | 37.32 | 3,172,982 | +0.71(+1.95%) |
Jan 25, 2024 | 36.46 | 36.72 | 36.05 | 36.61 | 4,478,000 | +0.42(+1.15%) |
Jan 24, 2024 | 36.66 | 36.81 | 35.96 | 36.19 | 3,972,093 | -0.07(-0.19%) |
Jan 23, 2024 | 36.21 | 36.48 | 35.69 | 36.26 | 4,645,709 | +0.23(+0.63%) |
Jan 22, 2024 | 35.71 | 36.43 | 35.61 | 36.03 | 9,139,977 | +0.74(+2.11%) |
Jan 19, 2024 | 32.74 | 35.59 | 32.54 | 35.29 | 12,518,052 | +3.41(+10.71%) |
Jan 18, 2024 | 32.31 | 32.35 | 31.52 | 31.87 | 7,537,577 | -0.42(-1.29%) |
Jan 17, 2024 | 32.19 | 32.47 | 32.05 | 32.29 | 3,820,324 | -0.49(-1.48%) |
Jan 16, 2024 | 32.44 | 32.85 | 32.12 | 32.78 | 3,036,782 | +0.01(+0.03%) |
Jan 12, 2024 | 33.39 | 33.58 | 32.60 | 32.77 | 3,391,170 | -0.55(-1.64%) |
Jan 11, 2024 | 33.50 | 33.50 | 32.95 | 33.31 | 3,042,552 | -0.38(-1.12%) |
Jan 10, 2024 | 33.73 | 33.90 | 33.35 | 33.69 | 3,444,273 | -0.16(-0.47%) |
Jan 09, 2024 | 33.96 | 34.30 | 33.77 | 33.85 | 4,100,797 | -0.60(-1.73%) |
Jan 08, 2024 | 34.62 | 35.06 | 34.35 | 34.44 | 4,153,604 | -0.46(-1.31%) |
Jan 05, 2024 | 33.38 | 35.16 | 33.06 | 34.90 | 5,692,301 | +0.90(+2.66%) |
Jan 04, 2024 | 34.57 | 34.78 | 33.87 | 34.00 | 3,766,055 | -0.38(-1.10%) |
Jan 03, 2024 | 34.37 | 34.91 | 33.94 | 34.37 | 4,756,238 | -0.70(-2.01%) |
Jan 02, 2024 | 34.42 | 35.22 | 34.32 | 35.08 | 4,735,246 | +0.44(+1.26%) |
Dec 29, 2023 | 34.66 | 34.79 | 34.39 | 34.64 | 3,692,991 | -0.20(-0.57%) |
Dec 28, 2023 | 34.52 | 34.86 | 34.39 | 34.84 | 1,738,171 | +0.26(+0.75%) |
Dec 27, 2023 | 34.40 | 34.59 | 34.14 | 34.58 | 2,261,841 | +0.17(+0.49%) |
Dec 26, 2023 | 34.07 | 34.53 | 33.88 | 34.41 | 1,841,303 | +0.37(+1.08%) |
Dec 22, 2023 | 34.12 | 34.35 | 33.71 | 34.05 | 1,824,472 | +0.05(+0.15%) |
Dec 21, 2023 | 34.16 | 34.55 | 33.82 | 34.00 | 3,760,405 | +0.39(+1.15%) |
Dec 20, 2023 | 34.25 | 35.15 | 33.49 | 33.61 | 6,470,752 | -0.86(-2.50%) |
Dec 19, 2023 | 33.78 | 34.56 | 33.54 | 34.47 | 4,668,014 | +0.70(+2.09%) |
Dec 18, 2023 | 34.65 | 34.65 | 33.74 | 33.77 | 4,246,968 | -0.83(-2.41%) |
Dec 15, 2023 | 34.35 | 34.89 | 34.03 | 34.60 | 7,503,422 | +0.10(+0.29%) |
Dec 14, 2023 | 33.33 | 34.63 | 33.27 | 34.50 | 8,615,369 | +2.26(+7.02%) |
Dec 13, 2023 | 30.03 | 32.30 | 29.86 | 32.24 | 6,578,887 | +2.48(+8.33%) |
Dec 12, 2023 | 29.69 | 30.09 | 29.45 | 29.76 | 2,911,475 | -0.02(-0.07%) |
Dec 11, 2023 | 29.59 | 30.07 | 29.46 | 29.78 | 3,523,939 | -0.06(-0.20%) |
Dec 08, 2023 | 29.17 | 29.95 | 28.82 | 29.84 | 5,439,422 | +0.70(+2.42%) |
Dec 07, 2023 | 29.52 | 29.52 | 28.95 | 29.14 | 6,868,607 | -0.18(-0.61%) |
Dec 06, 2023 | 30.85 | 31.46 | 29.21 | 29.31 | 8,244,038 | -1.25(-4.09%) |
Dec 05, 2023 | 30.16 | 30.73 | 29.85 | 30.56 | 3,698,716 | +0.03(+0.10%) |
Dec 04, 2023 | 30.29 | 30.98 | 30.12 | 30.53 | 3,908,850 | -0.08(-0.26%) |
Dec 01, 2023 | 28.98 | 30.66 | 28.92 | 30.61 | 5,314,223 | +1.63(+5.61%) |
Nov 30, 2023 | 28.78 | 29.39 | 28.75 | 28.99 | 6,056,741 | +0.58(+2.02%) |
Nov 29, 2023 | 27.95 | 28.72 | 27.78 | 28.41 | 5,377,901 | +0.73(+2.65%) |
Nov 28, 2023 | 26.57 | 27.70 | 26.29 | 27.68 | 5,560,200 | +1.13(+4.26%) |
Nov 27, 2023 | 26.67 | 26.78 | 26.50 | 26.55 | 2,733,694 | -0.45(-1.65%) |
Nov 24, 2023 | 26.94 | 27.12 | 26.75 | 26.99 | 952,017 | +0.11(+0.41%) |
Nov 22, 2023 | 26.91 | 27.13 | 26.69 | 26.88 | 2,465,159 | +0.17(+0.63%) |
Nov 21, 2023 | 27.19 | 27.28 | 26.61 | 26.71 | 3,600,164 | -0.68(-2.50%) |
Nov 20, 2023 | 27.23 | 27.49 | 27.02 | 27.40 | 1,982,317 | +0.11(+0.40%) |
Nov 17, 2023 | 27.24 | 27.40 | 26.95 | 27.29 | 3,013,123 | +0.35(+1.29%) |
Nov 16, 2023 | 27.43 | 27.57 | 26.77 | 26.94 | 3,080,533 | -0.53(-1.91%) |
Nov 15, 2023 | 26.88 | 27.71 | 26.84 | 27.47 | 3,900,603 | +0.64(+2.40%) |
Nov 14, 2023 | 26.22 | 27.44 | 26.22 | 26.82 | 5,664,564 | +1.57(+6.21%) |
Nov 13, 2023 | 25.24 | 25.55 | 25.03 | 25.26 | 3,208,781 | -0.07(-0.27%) |
Nov 10, 2023 | 25.58 | 25.58 | 24.95 | 25.33 | 3,408,557 | -0.14(-0.55%) |
Nov 09, 2023 | 26.02 | 26.07 | 25.40 | 25.47 | 4,021,491 | -0.49(-1.87%) |
Nov 08, 2023 | 26.08 | 26.15 | 25.73 | 25.95 | 4,780,246 | -0.18(-0.68%) |
Nov 07, 2023 | 26.13 | 26.21 | 25.91 | 26.13 | 3,705,909 | -0.19(-0.72%) |
Nov 06, 2023 | 26.93 | 27.07 | 26.03 | 26.32 | 3,193,445 | -0.61(-2.25%) |
Nov 03, 2023 | 26.37 | 27.25 | 26.35 | 26.92 | 5,674,643 | +1.17(+4.55%) |
Nov 02, 2023 | 24.52 | 25.81 | 24.52 | 25.75 | 5,004,701 | +1.65(+6.83%) |
Nov 01, 2023 | 23.95 | 24.34 | 23.77 | 24.11 | 5,276,683 | +0.11(+0.45%) |
Oct 31, 2023 | 23.45 | 24.18 | 23.33 | 24.00 | 5,752,996 | +0.60(+2.54%) |
Oct 30, 2023 | 23.27 | 23.57 | 22.99 | 23.40 | 3,505,660 | +0.35(+1.53%) |
Oct 27, 2023 | 23.18 | 23.54 | 22.94 | 23.05 | 4,356,717 | -0.02(-0.08%) |
Oct 26, 2023 | 22.97 | 23.31 | 22.78 | 23.07 | 4,412,779 | +0.11(+0.47%) |
Oct 25, 2023 | 22.08 | 23.00 | 22.08 | 22.96 | 5,834,645 | +0.67(+2.99%) |
Oct 24, 2023 | 22.93 | 23.20 | 22.29 | 22.29 | 4,684,140 | -0.53(-2.32%) |
Oct 23, 2023 | 23.34 | 23.65 | 22.81 | 22.82 | 6,882,813 | -0.73(-3.12%) |
Oct 20, 2023 | 23.86 | 24.03 | 23.44 | 23.56 | 5,395,234 | -0.56(-2.32%) |
Oct 19, 2023 | 24.82 | 24.91 | 24.09 | 24.12 | 7,754,392 | -0.98(-3.90%) |
Oct 18, 2023 | 24.81 | 25.91 | 24.08 | 25.10 | 8,382,563 | +0.22(+0.87%) |
Oct 17, 2023 | 24.31 | 25.22 | 24.31 | 24.88 | 8,417,938 | +0.26(+1.07%) |
Oct 16, 2023 | 24.39 | 24.76 | 24.12 | 24.62 | 4,121,031 | +0.54(+2.24%) |
Oct 13, 2023 | 24.33 | 24.58 | 23.84 | 24.08 | 3,329,251 | -0.10(-0.40%) |
Oct 12, 2023 | 24.98 | 25.01 | 24.02 | 24.18 | 5,486,766 | -0.72(-2.87%) |
Oct 11, 2023 | 24.48 | 25.12 | 24.00 | 24.89 | 8,238,355 | -0.54(-2.12%) |
Oct 10, 2023 | 25.24 | 25.79 | 25.17 | 25.43 | 4,408,794 | +0.49(+1.96%) |
Oct 09, 2023 | 24.47 | 25.12 | 24.45 | 24.94 | 2,814,549 | +0.22(+0.87%) |
Oct 06, 2023 | 24.26 | 24.92 | 23.86 | 24.72 | 4,042,540 | +0.11(+0.44%) |
Oct 05, 2023 | 24.14 | 24.73 | 24.04 | 24.62 | 4,628,881 | +0.26(+1.09%) |
Oct 04, 2023 | 24.43 | 24.60 | 23.87 | 24.35 | 3,638,203 | +0.02(+0.08%) |
Oct 03, 2023 | 24.94 | 25.06 | 24.26 | 24.33 | 4,939,474 | -0.80(-3.20%) |
Oct 02, 2023 | 26.04 | 26.13 | 25.01 | 25.14 | 5,493,026 | -1.00(-3.82%) |
Sep 29, 2023 | 26.24 | 26.60 | 26.06 | 26.13 | 3,274,823 | +0.05(+0.19%) |
Sep 28, 2023 | 25.87 | 26.22 | 25.65 | 26.09 | 3,613,704 | +0.19(+0.72%) |
Sep 27, 2023 | 25.87 | 26.01 | 25.41 | 25.90 | 4,045,262 | +0.20(+0.76%) |
Sep 26, 2023 | 25.97 | 26.29 | 25.60 | 25.70 | 3,412,040 | -0.46(-1.76%) |
Sep 25, 2023 | 26.12 | 26.37 | 26.14 | 26.16 | 3,576,269 | -0.15(-0.56%) |
Sep 22, 2023 | 26.49 | 26.67 | 26.13 | 26.31 | 3,636,595 | -0.19(-0.70%) |
Sep 21, 2023 | 26.81 | 26.90 | 26.48 | 26.50 | 5,443,095 | -0.55(-2.03%) |
Sep 20, 2023 | 28.04 | 28.10 | 27.02 | 27.05 | 3,394,639 | -0.76(-2.75%) |
Sep 19, 2023 | 28.11 | 28.23 | 27.69 | 27.81 | 3,168,382 | -0.18(-0.63%) |
Sep 18, 2023 | 28.04 | 28.20 | 27.72 | 27.99 | 4,376,200 | -0.52(-1.82%) |
Sep 15, 2023 | 27.75 | 28.86 | 27.71 | 28.51 | 44,082,800 | +0.59(+2.11%) |
Sep 14, 2023 | 28.24 | 28.45 | 27.77 | 27.92 | 5,633,064 | +0.15(+0.53%) |
Sep 13, 2023 | 28.34 | 28.44 | 27.51 | 27.77 | 5,585,524 | -0.35(-1.25%) |
Sep 12, 2023 | 28.04 | 28.50 | 27.71 | 28.12 | 5,222,098 | +0.34(+1.23%) |
Sep 11, 2023 | 27.67 | 28.00 | 27.52 | 27.78 | 4,511,624 | +0.37(+1.36%) |
Sep 08, 2023 | 26.87 | 27.79 | 26.59 | 27.41 | 4,538,096 | +0.64(+2.38%) |
Sep 07, 2023 | 27.12 | 27.30 | 26.53 | 26.77 | 5,407,475 | -0.66(-2.39%) |
Sep 06, 2023 | 27.61 | 28.17 | 27.07 | 27.43 | 5,071,253 | -0.43(-1.55%) |
Sep 05, 2023 | 28.94 | 29.44 | 27.74 | 27.86 | 7,412,251 | -0.49(-1.73%) |
Sep 01, 2023 | 27.59 | 28.50 | 27.54 | 28.35 | 5,335,853 | +1.22(+4.51%) |
Aug 31, 2023 | 26.33 | 27.62 | 26.28 | 27.12 | 6,577,019 | +0.72(+2.75%) |
Aug 30, 2023 | 25.71 | 26.70 | 25.62 | 26.40 | 3,885,669 | +0.67(+2.59%) |
Aug 29, 2023 | 25.55 | 25.93 | 25.37 | 25.73 | 1,963,782 | +0.26(+1.04%) |
Aug 28, 2023 | 25.64 | 26.09 | 25.37 | 25.47 | 2,696,332 | +0.08(+0.31%) |
Aug 25, 2023 | 25.89 | 26.06 | 25.28 | 25.39 | 2,336,506 | -0.53(-2.04%) |
Aug 24, 2023 | 25.45 | 26.04 | 25.35 | 25.92 | 3,429,842 | +0.18(+0.68%) |
Aug 23, 2023 | 25.61 | 25.83 | 25.38 | 25.74 | 1,594,907 | +0.26(+1.04%) |
Aug 22, 2023 | 26.59 | 26.80 | 25.46 | 25.48 | 3,463,015 | -1.12(-4.20%) |
Aug 21, 2023 | 26.72 | 26.91 | 26.19 | 26.59 | 2,113,062 | -0.08(-0.29%) |
Aug 18, 2023 | 25.96 | 26.71 | 25.84 | 26.67 | 2,742,039 | +0.31(+1.19%) |
Aug 17, 2023 | 26.60 | 26.83 | 26.24 | 26.36 | 2,688,563 | -0.02(-0.07%) |
Aug 16, 2023 | 26.76 | 27.05 | 26.33 | 26.38 | 2,427,311 | -0.43(-1.61%) |
Aug 15, 2023 | 27.22 | 27.26 | 26.76 | 26.81 | 3,537,026 | -0.91(-3.29%) |
Aug 14, 2023 | 27.92 | 27.98 | 27.50 | 27.72 | 2,478,148 | -0.51(-1.80%) |
Aug 11, 2023 | 27.93 | 28.37 | 27.92 | 28.23 | 1,764,265 | +0.09(+0.31%) |
Aug 10, 2023 | 28.62 | 28.90 | 27.98 | 28.14 | 3,423,647 | -0.17(-0.59%) |
Aug 09, 2023 | 28.79 | 28.87 | 28.31 | 28.31 | 1,930,092 | -0.61(-2.10%) |
Aug 08, 2023 | 27.88 | 29.04 | 27.85 | 28.92 | 3,660,556 | +0.22(+0.75%) |
Aug 07, 2023 | 28.72 | 29.09 | 28.46 | 28.70 | 3,034,323 | +0.04(+0.14%) |
Aug 04, 2023 | 28.03 | 29.11 | 27.96 | 28.66 | 4,055,337 | +0.62(+2.20%) |
Aug 03, 2023 | 28.43 | 28.51 | 27.88 | 28.04 | 2,905,421 | -0.51(-1.78%) |
Aug 02, 2023 | 29.33 | 29.33 | 28.04 | 28.55 | 3,952,842 | -1.24(-4.17%) |
Aug 01, 2023 | 29.67 | 29.87 | 29.08 | 29.80 | 3,623,079 | -0.12(-0.39%) |
Jul 31, 2023 | 29.26 | 29.93 | 29.24 | 29.92 | 3,924,703 | +0.87(+3.00%) |
Jul 28, 2023 | 28.96 | 29.32 | 28.58 | 29.04 | 3,818,344 | +0.60(+2.11%) |
Jul 27, 2023 | 28.61 | 29.17 | 28.38 | 28.44 | 3,748,063 | +0.11(+0.38%) |
Jul 26, 2023 | 28.08 | 28.65 | 28.02 | 28.34 | 3,442,461 | +0.32(+1.14%) |
Jul 25, 2023 | 28.63 | 28.72 | 27.97 | 28.02 | 3,010,731 | -0.70(-2.43%) |
Jul 24, 2023 | 28.00 | 28.71 | 27.83 | 28.71 | 3,568,383 | +0.88(+3.17%) |
Jul 21, 2023 | 28.34 | 28.43 | 27.51 | 27.83 | 3,781,979 | -0.26(-0.93%) |
Jul 20, 2023 | 28.37 | 28.53 | 27.42 | 28.09 | 7,320,335 | -0.67(-2.33%) |
Jul 19, 2023 | 27.35 | 28.89 | 26.43 | 28.76 | 9,714,083 | +1.47(+5.40%) |
Jul 18, 2023 | 26.96 | 27.81 | 26.90 | 27.29 | 6,539,633 | +0.52(+1.96%) |
Jul 17, 2023 | 26.44 | 26.89 | 26.35 | 26.77 | 4,904,560 | +0.11(+0.40%) |
Jul 14, 2023 | 27.79 | 27.80 | 26.65 | 26.66 | 3,004,451 | -0.88(-3.20%) |
Jul 13, 2023 | 27.15 | 27.56 | 26.87 | 27.54 | 3,683,285 | +0.33(+1.21%) |
Jul 12, 2023 | 27.28 | 27.75 | 27.08 | 27.21 | 3,925,402 | +0.56(+2.11%) |
Jul 11, 2023 | 26.37 | 26.85 | 26.15 | 26.65 | 5,259,566 | +0.57(+2.19%) |
Jul 10, 2023 | 25.80 | 26.33 | 25.77 | 26.08 | 3,215,879 | +0.25(+0.98%) |
Jul 07, 2023 | 25.49 | 26.18 | 25.49 | 25.82 | 3,477,071 | +0.33(+1.29%) |
Jul 06, 2023 | 25.65 | 25.71 | 25.07 | 25.49 | 3,277,430 | -0.58(-2.23%) |
Jul 05, 2023 | 26.22 | 26.62 | 26.01 | 26.08 | 2,044,232 | -0.48(-1.79%) |
Jul 03, 2023 | 26.29 | 26.76 | 26.22 | 26.55 | 1,564,797 | +0.36(+1.37%) |
Jun 30, 2023 | 26.55 | 26.55 | 25.96 | 26.19 | 2,771,811 | +0.09(+0.33%) |
Jun 29, 2023 | 26.43 | 26.45 | 25.94 | 26.11 | 4,395,037 | -0.09(-0.33%) |
Jun 28, 2023 | 25.48 | 26.23 | 25.32 | 26.19 | 5,529,778 | +0.42(+1.62%) |
Jun 27, 2023 | 25.00 | 25.78 | 24.96 | 25.78 | 3,792,211 | +0.78(+3.10%) |
Jun 26, 2023 | 25.62 | 26.12 | 24.98 | 25.00 | 5,140,577 | -0.57(-2.24%) |
Jun 23, 2023 | 25.65 | 25.89 | 25.43 | 25.57 | 7,268,680 | -0.49(-1.90%) |
Jun 22, 2023 | 26.40 | 26.45 | 25.69 | 26.07 | 3,939,953 | -0.54(-2.04%) |
Jun 21, 2023 | 26.91 | 26.95 | 26.53 | 26.61 | 5,021,425 | -0.35(-1.29%) |
Jun 20, 2023 | 27.21 | 27.34 | 26.79 | 26.96 | 6,188,010 | -0.55(-2.01%) |
Jun 16, 2023 | 27.90 | 27.91 | 27.37 | 27.51 | 6,136,384 | -0.30(-1.08%) |
Jun 15, 2023 | 27.23 | 28.01 | 27.81 | 4,580,969 | +3.51(+14.45%) | |
May 08, 2023 | 24.73 | 24.77 | 24.16 | 24.30 | 3,955,678 | -0.25(-1.03%) |
May 05, 2023 | 24.33 | 24.60 | 23.95 | 24.55 | 4,956,800 | +0.96(+4.07%) |
May 04, 2023 | 23.71 | 23.93 | 23.00 | 23.59 | 6,517,297 | -0.56(-2.33%) |
May 03, 2023 | 24.51 | 24.98 | 24.04 | 24.16 | 4,762,895 | -0.17(-0.72%) |
May 02, 2023 | 25.16 | 25.17 | 23.74 | 24.33 | 5,383,448 | -0.91(-3.61%) |
May 01, 2023 | 25.53 | 25.77 | 25.21 | 25.24 | 2,419,127 | -0.34(-1.33%) |
Apr 28, 2023 | 24.80 | 25.72 | 24.65 | 25.58 | 3,371,526 | +0.66(+2.65%) |
Apr 27, 2023 | 25.03 | 25.11 | 24.55 | 24.92 | 4,417,705 | +0.15(+0.62%) |
Apr 26, 2023 | 24.76 | 25.09 | 24.45 | 24.77 | 2,948,364 | +0.25(+1.02%) |
Apr 25, 2023 | 24.66 | 25.13 | 24.49 | 24.52 | 4,892,436 | -0.51(-2.03%) |
Apr 24, 2023 | 25.12 | 25.22 | 24.42 | 25.03 | 4,463,800 | +0.24(+0.97%) |
Apr 21, 2023 | 25.01 | 25.16 | 24.43 | 24.79 | 7,369,101 | -0.50(-1.97%) |
Apr 20, 2023 | 25.79 | 25.86 | 24.84 | 25.29 | 8,014,656 | -1.03(-3.90%) |
Apr 19, 2023 | 25.78 | 26.71 | 25.02 | 26.31 | 7,951,885 | +0.58(+2.23%) |
Apr 18, 2023 | 25.86 | 26.01 | 25.51 | 25.74 | 10,570,901 | -0.23(-0.89%) |
Apr 17, 2023 | 25.33 | 26.06 | 25.23 | 25.97 | 5,180,466 | +0.24(+0.93%) |
Apr 14, 2023 | 26.08 | 26.32 | 25.34 | 25.73 | 4,033,344 | +0.31(+1.21%) |
Apr 13, 2023 | 25.29 | 25.53 | 25.05 | 25.42 | 4,732,332 | +0.14(+0.57%) |
Apr 12, 2023 | 26.27 | 26.42 | 24.95 | 25.28 | 7,085,626 | -0.79(-3.02%) |
Apr 11, 2023 | 25.56 | 26.16 | 25.33 | 26.06 | 5,181,651 | +0.85(+3.38%) |
Apr 10, 2023 | 24.86 | 25.40 | 24.62 | 25.21 | 4,370,574 | +0.23(+0.92%) |
Apr 06, 2023 | 24.72 | 25.30 | 24.50 | 24.98 | 5,185,726 | +0.49(+2.00%) |
Apr 05, 2023 | 24.27 | 24.64 | 24.09 | 24.49 | 4,758,228 | -0.30(-1.20%) |
Apr 04, 2023 | 24.78 | 24.86 | 24.13 | 24.79 | 7,726,652 | +0.48(+1.97%) |