Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.61 | 38.12 | 37.15 | 38.04 | 855,760 | +0.54(+1.44%) |
May 16, 2024 | 38.00 | 38.34 | 37.45 | 37.50 | 974,304 | -0.47(-1.24%) |
May 15, 2024 | 38.03 | 38.08 | 37.15 | 37.97 | 959,667 | +0.07(+0.18%) |
May 14, 2024 | 37.39 | 37.91 | 37.02 | 37.90 | 924,104 | +0.78(+2.10%) |
May 13, 2024 | 36.60 | 37.66 | 36.50 | 37.12 | 1,861,478 | +0.89(+2.46%) |
May 10, 2024 | 36.50 | 36.60 | 35.76 | 36.23 | 2,543,090 | -0.22(-0.60%) |
May 09, 2024 | 36.25 | 36.67 | 35.85 | 36.45 | 2,190,998 | +0.95(+2.68%) |
May 08, 2024 | 35.60 | 35.74 | 35.26 | 35.50 | 1,698,900 | -0.14(-0.39%) |
May 07, 2024 | 35.85 | 35.88 | 35.11 | 35.64 | 1,702,920 | +0.00(+0.00%) |
May 06, 2024 | 35.82 | 36.01 | 35.37 | 35.64 | 1,349,972 | +0.11(+0.31%) |
May 03, 2024 | 35.25 | 35.62 | 35.01 | 35.53 | 670,934 | +0.50(+1.43%) |
May 02, 2024 | 34.39 | 35.32 | 34.39 | 35.03 | 1,263,332 | +0.69(+2.01%) |
May 01, 2024 | 34.24 | 34.71 | 34.12 | 34.34 | 1,699,362 | +0.24(+0.70%) |
Apr 30, 2024 | 34.81 | 34.95 | 34.05 | 34.10 | 975,637 | -1.02(-2.92%) |
Apr 29, 2024 | 35.18 | 35.29 | 34.94 | 35.12 | 1,632,550 | +0.13(+0.36%) |
Apr 26, 2024 | 35.09 | 35.12 | 34.75 | 35.00 | 720,059 | -0.01(-0.03%) |
Apr 25, 2024 | 34.88 | 35.16 | 34.80 | 35.01 | 601,164 | -0.06(-0.17%) |
Apr 24, 2024 | 34.90 | 35.12 | 34.59 | 35.07 | 781,823 | +0.33(+0.96%) |
Apr 23, 2024 | 34.73 | 35.18 | 34.73 | 34.73 | 1,399,036 | -0.11(-0.31%) |
Apr 22, 2024 | 34.46 | 35.07 | 34.36 | 34.84 | 971,368 | +0.32(+0.93%) |
Apr 19, 2024 | 34.31 | 35.10 | 33.96 | 34.52 | 1,348,297 | +0.71(+2.11%) |
Apr 18, 2024 | 33.92 | 34.09 | 33.68 | 33.81 | 708,691 | +0.21(+0.64%) |
Apr 17, 2024 | 33.38 | 33.98 | 33.27 | 33.59 | 802,089 | +0.37(+1.12%) |
Apr 16, 2024 | 33.42 | 33.43 | 32.82 | 33.22 | 1,182,164 | -0.19(-0.55%) |
Apr 15, 2024 | 33.87 | 33.87 | 33.39 | 33.41 | 984,768 | -0.29(-0.87%) |
Apr 12, 2024 | 34.73 | 35.08 | 33.67 | 33.70 | 959,181 | -0.81(-2.35%) |
Apr 11, 2024 | 34.85 | 34.85 | 34.23 | 34.51 | 733,222 | -0.10(-0.28%) |
Apr 10, 2024 | 34.73 | 34.97 | 34.34 | 34.61 | 1,208,682 | -0.02(-0.06%) |
Apr 09, 2024 | 35.09 | 35.24 | 34.59 | 34.63 | 1,288,826 | -0.44(-1.25%) |
Apr 08, 2024 | 34.89 | 35.27 | 34.73 | 35.07 | 379,617 | +0.18(+0.50%) |
Apr 05, 2024 | 35.07 | 35.25 | 34.77 | 34.89 | 981,656 | -0.17(-0.47%) |
Apr 04, 2024 | 35.34 | 35.57 | 35.06 | 35.06 | 942,560 | -0.10(-0.28%) |
Apr 03, 2024 | 35.26 | 35.90 | 35.08 | 35.15 | 1,098,988 | +0.08(+0.22%) |
Apr 02, 2024 | 34.77 | 35.23 | 34.70 | 35.08 | 537,195 | +0.36(+1.04%) |
Apr 01, 2024 | 34.79 | 35.07 | 34.55 | 34.72 | 682,156 | +0.03(+0.08%) |
Mar 28, 2024 | 34.34 | 35.00 | 34.98 | 34.69 | 1,027,301 | +0.40(+1.17%) |
Mar 27, 2024 | 34.00 | 34.42 | 33.93 | 34.29 | 825,587 | +0.40(+1.18%) |
Mar 26, 2024 | 33.79 | 33.96 | 33.39 | 33.89 | 815,921 | +0.23(+0.70%) |
Mar 25, 2024 | 34.15 | 34.45 | 33.52 | 33.65 | 910,052 | -0.13(-0.38%) |
Mar 22, 2024 | 34.09 | 34.29 | 33.73 | 33.78 | 498,098 | -0.35(-1.03%) |
Mar 21, 2024 | 34.10 | 34.28 | 33.61 | 34.13 | 526,381 | +0.08(+0.23%) |
Mar 20, 2024 | 33.75 | 34.09 | 33.69 | 34.05 | 671,484 | +0.10(+0.29%) |
Mar 19, 2024 | 33.12 | 33.95 | 33.08 | 33.95 | 788,350 | +0.38(+1.13%) |
Mar 18, 2024 | 33.59 | 33.68 | 33.12 | 33.57 | 712,587 | -0.12(-0.35%) |
Mar 15, 2024 | 32.63 | 33.75 | 32.61 | 33.69 | 5,227,726 | +0.98(+2.98%) |
Mar 14, 2024 | 33.27 | 33.35 | 32.65 | 32.72 | 1,248,314 | -0.45(-1.35%) |
Mar 13, 2024 | 33.17 | 33.35 | 32.90 | 33.16 | 924,486 | +0.03(+0.09%) |
Mar 12, 2024 | 33.29 | 33.42 | 32.70 | 33.13 | 1,165,923 | -0.03(-0.09%) |
Mar 11, 2024 | 33.07 | 33.48 | 32.58 | 33.16 | 1,030,010 | -0.02(-0.06%) |
Mar 08, 2024 | 33.48 | 33.55 | 32.70 | 33.18 | 1,336,213 | -0.44(-1.31%) |
Mar 07, 2024 | 33.84 | 34.03 | 33.51 | 33.62 | 929,205 | -0.26(-0.78%) |
Mar 06, 2024 | 33.75 | 34.10 | 33.52 | 33.89 | 828,925 | +0.39(+1.17%) |
Mar 05, 2024 | 33.08 | 33.59 | 33.02 | 33.50 | 1,039,342 | +0.42(+1.27%) |
Mar 04, 2024 | 33.61 | 33.70 | 33.02 | 33.08 | 867,092 | -0.42(-1.25%) |
Mar 01, 2024 | 32.72 | 33.79 | 32.71 | 33.50 | 1,006,419 | +0.86(+2.63%) |
Feb 29, 2024 | 32.55 | 32.85 | 32.44 | 32.64 | 729,546 | +0.03(+0.09%) |
Feb 28, 2024 | 33.21 | 34.19 | 32.34 | 32.61 | 2,715,323 | -0.60(-1.82%) |
Feb 27, 2024 | 33.14 | 33.87 | 32.97 | 33.21 | 2,274,484 | +0.16(+0.47%) |
Feb 26, 2024 | 32.93 | 33.76 | 32.89 | 33.06 | 2,579,253 | +0.10(+0.30%) |
Feb 23, 2024 | 32.71 | 34.04 | 32.60 | 32.96 | 3,777,653 | +0.18(+0.54%) |
Feb 22, 2024 | 31.22 | 33.12 | 30.83 | 32.78 | 6,555,245 | +3.34(+11.33%) |
Feb 21, 2024 | 29.75 | 30.38 | 29.28 | 29.45 | 3,010,234 | -0.61(-2.04%) |
Feb 20, 2024 | 28.36 | 31.47 | 28.36 | 30.06 | 4,824,461 | +1.62(+5.69%) |
Feb 16, 2024 | 28.06 | 28.75 | 28.05 | 28.44 | 1,064,753 | +0.40(+1.43%) |
Feb 15, 2024 | 27.39 | 28.30 | 27.39 | 28.04 | 1,340,513 | +0.66(+2.42%) |
Feb 14, 2024 | 27.35 | 27.74 | 27.26 | 27.38 | 889,090 | +0.17(+0.61%) |
Feb 13, 2024 | 27.72 | 27.86 | 27.21 | 27.21 | 702,483 | -0.60(-2.14%) |
Feb 12, 2024 | 27.75 | 28.16 | 27.69 | 27.81 | 1,107,179 | +0.18(+0.64%) |
Feb 09, 2024 | 27.51 | 27.65 | 27.32 | 27.63 | 562,812 | +0.34(+1.25%) |
Feb 08, 2024 | 27.32 | 27.52 | 27.19 | 27.29 | 1,379,385 | -0.03(-0.11%) |
Feb 07, 2024 | 27.41 | 27.59 | 27.21 | 27.32 | 594,695 | +0.08(+0.29%) |
Feb 06, 2024 | 27.55 | 27.77 | 27.16 | 27.24 | 1,071,363 | -0.20(-0.71%) |
Feb 05, 2024 | 27.46 | 27.74 | 27.29 | 27.44 | 850,241 | -0.28(-1.02%) |
Feb 02, 2024 | 27.92 | 27.98 | 27.53 | 27.72 | 805,642 | -0.29(-1.04%) |
Feb 01, 2024 | 28.21 | 28.60 | 28.00 | 28.01 | 1,493,069 | -0.02(-0.07%) |
Jan 31, 2024 | 28.55 | 28.69 | 27.94 | 28.03 | 1,773,186 | -0.58(-2.03%) |
Jan 30, 2024 | 28.49 | 28.76 | 28.38 | 28.61 | 1,642,792 | +0.12(+0.44%) |
Jan 29, 2024 | 28.20 | 28.55 | 27.79 | 28.49 | 1,143,590 | +0.35(+1.26%) |
Jan 26, 2024 | 27.74 | 28.25 | 27.72 | 28.13 | 1,015,569 | +0.15(+0.55%) |
Jan 25, 2024 | 27.87 | 28.10 | 27.76 | 27.98 | 909,843 | +0.26(+0.93%) |
Jan 24, 2024 | 27.56 | 27.84 | 27.52 | 27.72 | 877,958 | +0.24(+0.87%) |
Jan 23, 2024 | 27.23 | 27.58 | 27.18 | 27.48 | 1,103,416 | +0.20(+0.74%) |
Jan 22, 2024 | 26.68 | 27.49 | 26.66 | 27.28 | 1,533,183 | +0.70(+2.63%) |
Jan 19, 2024 | 26.45 | 26.67 | 26.32 | 26.58 | 1,021,451 | +0.06(+0.22%) |
Jan 18, 2024 | 26.62 | 26.79 | 26.31 | 26.53 | 1,465,878 | -0.10(-0.36%) |
Jan 17, 2024 | 26.58 | 26.80 | 26.43 | 26.62 | 1,537,775 | -0.27(-1.00%) |
Jan 16, 2024 | 27.38 | 27.45 | 26.89 | 26.89 | 1,091,610 | -0.48(-1.75%) |
Jan 12, 2024 | 27.22 | 27.38 | 26.75 | 27.37 | 923,838 | +0.33(+1.20%) |
Jan 11, 2024 | 27.04 | 27.17 | 26.73 | 27.04 | 866,651 | +0.00(+0.00%) |
Jan 10, 2024 | 27.22 | 27.65 | 26.96 | 27.04 | 1,538,760 | -0.19(-0.70%) |
Jan 09, 2024 | 27.26 | 27.33 | 26.98 | 27.23 | 824,516 | -0.05(-0.18%) |
Jan 08, 2024 | 27.28 | 27.41 | 26.89 | 27.28 | 1,149,486 | -0.04(-0.14%) |
Jan 05, 2024 | 27.20 | 27.55 | 27.17 | 27.32 | 1,297,968 | +0.07(+0.25%) |
Jan 04, 2024 | 27.47 | 27.66 | 27.25 | 27.25 | 371,018 | -0.19(-0.70%) |
Jan 03, 2024 | 27.59 | 27.59 | 27.16 | 27.44 | 794,796 | -0.10(-0.35%) |
Jan 02, 2024 | 28.07 | 28.19 | 27.35 | 27.54 | 1,305,325 | -0.46(-1.64%) |
Dec 29, 2023 | 27.27 | 28.01 | 27.02 | 28.00 | 2,512,184 | +0.73(+2.67%) |
Dec 28, 2023 | 26.96 | 27.29 | 26.79 | 27.27 | 1,398,497 | +0.35(+1.32%) |
Dec 27, 2023 | 26.87 | 27.08 | 26.81 | 26.92 | 580,952 | +0.05(+0.18%) |
Dec 26, 2023 | 26.73 | 27.12 | 26.61 | 26.87 | 402,018 | +0.30(+1.12%) |
Dec 22, 2023 | 26.57 | 26.94 | 26.46 | 26.57 | 515,306 | +0.07(+0.25%) |
Dec 21, 2023 | 26.68 | 26.87 | 26.26 | 26.51 | 874,936 | -0.07(-0.25%) |
Dec 20, 2023 | 26.83 | 26.94 | 26.57 | 26.57 | 1,502,626 | -0.17(-0.64%) |
Dec 19, 2023 | 26.94 | 27.08 | 26.66 | 26.75 | 852,740 | -0.07(-0.25%) |
Dec 18, 2023 | 27.32 | 27.73 | 26.62 | 26.81 | 1,625,663 | -0.22(-0.81%) |
Dec 15, 2023 | 27.35 | 27.36 | 26.66 | 27.03 | 8,558,702 | -0.27(-0.98%) |
Dec 14, 2023 | 26.92 | 27.44 | 26.79 | 27.30 | 1,642,323 | +0.79(+3.00%) |
Dec 13, 2023 | 25.70 | 26.58 | 24.84 | 26.51 | 2,296,220 | +0.51(+1.95%) |
Dec 12, 2023 | 26.08 | 26.14 | 25.85 | 26.00 | 1,193,104 | -0.15(-0.59%) |
Dec 11, 2023 | 26.74 | 26.75 | 26.12 | 26.15 | 1,586,982 | -0.49(-1.83%) |
Dec 08, 2023 | 27.02 | 27.14 | 26.58 | 26.64 | 1,517,096 | -0.38(-1.42%) |
Dec 07, 2023 | 27.53 | 27.68 | 26.93 | 27.02 | 717,188 | -0.38(-1.40%) |
Dec 06, 2023 | 27.89 | 28.01 | 27.36 | 27.41 | 824,626 | -0.60(-2.15%) |
Dec 05, 2023 | 28.43 | 28.54 | 27.91 | 28.01 | 862,020 | -0.62(-2.17%) |
Dec 04, 2023 | 28.45 | 28.64 | 28.30 | 28.63 | 524,615 | +0.05(+0.17%) |
Dec 01, 2023 | 28.45 | 28.90 | 28.29 | 28.58 | 1,183,531 | +0.05(+0.17%) |
Nov 30, 2023 | 27.84 | 28.54 | 27.84 | 28.54 | 2,755,523 | +0.81(+2.93%) |
Nov 29, 2023 | 27.75 | 27.89 | 27.37 | 27.72 | 943,441 | +0.17(+0.63%) |
Nov 28, 2023 | 27.40 | 27.55 | 27.14 | 27.55 | 693,754 | +0.21(+0.77%) |
Nov 27, 2023 | 27.12 | 27.44 | 26.99 | 27.34 | 667,936 | +0.11(+0.42%) |
Nov 24, 2023 | 27.25 | 27.45 | 27.12 | 27.22 | 205,793 | +0.01(+0.04%) |
Nov 22, 2023 | 27.03 | 27.25 | 26.83 | 27.22 | 408,652 | -0.06(-0.21%) |
Nov 21, 2023 | 27.30 | 27.50 | 27.21 | 27.27 | 581,580 | -0.11(-0.42%) |
Nov 20, 2023 | 27.31 | 27.45 | 27.18 | 27.39 | 628,375 | +0.08(+0.28%) |
Nov 17, 2023 | 26.55 | 27.31 | 26.55 | 27.31 | 1,019,072 | +0.73(+2.74%) |
Nov 16, 2023 | 26.86 | 27.01 | 26.45 | 26.58 | 741,363 | -0.44(-1.63%) |
Nov 15, 2023 | 26.79 | 27.28 | 26.79 | 27.02 | 740,631 | +0.12(+0.46%) |
Nov 14, 2023 | 26.55 | 26.96 | 26.28 | 26.90 | 935,164 | +0.58(+2.22%) |
Nov 13, 2023 | 26.34 | 26.50 | 26.09 | 26.32 | 800,048 | +0.13(+0.51%) |
Nov 10, 2023 | 26.08 | 26.51 | 26.02 | 26.18 | 681,553 | +0.14(+0.55%) |
Nov 09, 2023 | 26.50 | 26.50 | 25.94 | 26.04 | 1,081,046 | -0.23(-0.87%) |
Nov 08, 2023 | 26.71 | 26.76 | 26.03 | 26.27 | 1,464,014 | -0.55(-2.07%) |
Nov 07, 2023 | 26.82 | 27.08 | 26.32 | 26.82 | 1,813,670 | -0.28(-1.02%) |
Nov 06, 2023 | 27.49 | 27.51 | 26.90 | 27.10 | 895,895 | -0.38(-1.39%) |
Nov 03, 2023 | 27.58 | 27.63 | 27.00 | 27.48 | 1,429,670 | +0.08(+0.28%) |
Nov 02, 2023 | 26.50 | 27.46 | 26.20 | 27.41 | 2,879,921 | +1.42(+5.45%) |
Nov 01, 2023 | 25.83 | 26.21 | 25.44 | 25.99 | 1,038,959 | +0.32(+1.23%) |
Oct 31, 2023 | 25.41 | 25.97 | 25.35 | 25.67 | 912,360 | +0.20(+0.77%) |
Oct 30, 2023 | 25.51 | 25.54 | 25.23 | 25.48 | 577,569 | +0.14(+0.55%) |
Oct 27, 2023 | 25.76 | 25.78 | 25.23 | 25.34 | 638,447 | -0.26(-1.02%) |
Oct 26, 2023 | 25.97 | 25.97 | 25.53 | 25.60 | 642,837 | -0.37(-1.44%) |
Oct 25, 2023 | 25.80 | 26.20 | 25.80 | 25.97 | 534,116 | +0.09(+0.36%) |
Oct 24, 2023 | 25.83 | 25.97 | 25.64 | 25.88 | 847,668 | +0.13(+0.51%) |
Oct 23, 2023 | 25.82 | 26.12 | 25.69 | 25.75 | 551,207 | -0.19(-0.72%) |
Oct 20, 2023 | 25.93 | 26.22 | 25.73 | 25.94 | 629,437 | -0.04(-0.14%) |
Oct 19, 2023 | 25.81 | 26.32 | 25.77 | 25.97 | 1,315,120 | +0.07(+0.25%) |
Oct 18, 2023 | 25.82 | 26.16 | 25.77 | 25.91 | 555,929 | +0.14(+0.55%) |
Oct 17, 2023 | 25.57 | 25.89 | 25.50 | 25.77 | 1,761,668 | +0.13(+0.51%) |
Oct 16, 2023 | 25.72 | 25.91 | 25.51 | 25.64 | 745,409 | -0.05(-0.18%) |
Oct 13, 2023 | 25.64 | 25.76 | 25.38 | 25.68 | 1,211,644 | +0.22(+0.85%) |
Oct 12, 2023 | 25.69 | 25.69 | 25.32 | 25.47 | 1,015,661 | -0.22(-0.87%) |
Oct 11, 2023 | 25.90 | 25.99 | 25.63 | 25.69 | 1,382,328 | -0.22(-0.83%) |
Oct 10, 2023 | 25.84 | 26.16 | 25.77 | 25.91 | 548,858 | +0.08(+0.33%) |
Oct 09, 2023 | 25.37 | 25.86 | 25.37 | 25.82 | 607,896 | +0.70(+2.80%) |
Oct 06, 2023 | 25.08 | 25.45 | 24.94 | 25.12 | 613,116 | +0.01(+0.04%) |
Oct 05, 2023 | 24.73 | 25.20 | 24.73 | 25.11 | 818,327 | +0.29(+1.17%) |
Oct 04, 2023 | 24.97 | 24.97 | 24.49 | 24.82 | 1,308,094 | -0.25(-1.01%) |
Oct 03, 2023 | 25.20 | 25.41 | 24.83 | 25.08 | 2,123,083 | -0.29(-1.14%) |
Oct 02, 2023 | 25.54 | 25.54 | 25.08 | 25.37 | 1,353,037 | -0.14(-0.55%) |
Sep 29, 2023 | 25.82 | 25.82 | 25.30 | 25.51 | 1,559,631 | -0.04(-0.15%) |
Sep 28, 2023 | 25.09 | 25.64 | 25.06 | 25.54 | 1,322,579 | +0.30(+1.19%) |
Sep 27, 2023 | 24.90 | 25.32 | 24.88 | 25.24 | 1,603,331 | +0.58(+2.35%) |
Sep 26, 2023 | 25.25 | 25.25 | 24.65 | 24.66 | 1,173,396 | -0.59(-2.34%) |
Sep 25, 2023 | 24.82 | 25.25 | 25.04 | 25.25 | 2,778,556 | +0.22(+0.90%) |
Sep 22, 2023 | 25.23 | 25.83 | 24.68 | 25.03 | 10,930,910 | +0.08(+0.34%) |
Sep 21, 2023 | 25.29 | 25.41 | 24.93 | 24.94 | 2,322,837 | -0.22(-0.86%) |
Sep 20, 2023 | 24.82 | 25.66 | 24.82 | 25.16 | 1,661,080 | +0.24(+0.98%) |
Sep 19, 2023 | 24.58 | 25.02 | 24.46 | 24.92 | 1,824,562 | +0.43(+1.76%) |
Sep 18, 2023 | 24.42 | 24.58 | 24.08 | 24.49 | 1,880,790 | +0.14(+0.58%) |
Sep 15, 2023 | 24.53 | 24.64 | 24.21 | 24.34 | 2,679,423 | -0.27(-1.10%) |
Sep 14, 2023 | 24.62 | 24.69 | 24.42 | 24.62 | 1,367,505 | +0.24(+1.00%) |
Sep 13, 2023 | 24.49 | 24.64 | 24.33 | 24.37 | 1,254,733 | -0.19(-0.76%) |
Sep 12, 2023 | 24.79 | 24.95 | 24.55 | 24.56 | 4,364,273 | +0.09(+0.38%) |
Sep 11, 2023 | 24.33 | 24.61 | 24.33 | 24.47 | 1,636,225 | +0.12(+0.50%) |
Sep 08, 2023 | 24.48 | 24.53 | 24.28 | 24.34 | 1,569,308 | +0.12(+0.50%) |
Sep 07, 2023 | 24.25 | 24.46 | 24.06 | 24.22 | 1,789,338 | -0.02(-0.08%) |
Sep 06, 2023 | 25.35 | 25.36 | 24.22 | 24.24 | 1,602,570 | -0.91(-3.61%) |
Sep 05, 2023 | 25.56 | 25.75 | 25.15 | 25.15 | 1,091,935 | -0.23(-0.92%) |
Sep 01, 2023 | 25.14 | 25.45 | 25.14 | 25.38 | 363,883 | +0.38(+1.54%) |
Aug 31, 2023 | 25.23 | 25.29 | 24.88 | 25.00 | 886,769 | -0.15(-0.60%) |
Aug 30, 2023 | 25.08 | 25.30 | 24.95 | 25.15 | 814,436 | +0.33(+1.32%) |
Aug 29, 2023 | 24.92 | 25.11 | 24.73 | 24.82 | 1,139,805 | -0.19(-0.75%) |
Aug 28, 2023 | 25.08 | 25.38 | 24.93 | 25.01 | 366,949 | -0.08(-0.30%) |
Aug 25, 2023 | 24.93 | 25.21 | 24.79 | 25.08 | 515,825 | +0.12(+0.49%) |
Aug 24, 2023 | 25.29 | 25.45 | 24.92 | 24.96 | 588,469 | -0.50(-1.95%) |
Aug 23, 2023 | 25.65 | 25.67 | 25.16 | 25.46 | 551,086 | -0.10(-0.40%) |
Aug 22, 2023 | 25.96 | 25.96 | 25.49 | 25.56 | 430,741 | -0.30(-1.16%) |
Aug 21, 2023 | 25.69 | 25.87 | 25.40 | 25.86 | 613,833 | +0.23(+0.91%) |
Aug 18, 2023 | 25.04 | 25.68 | 25.02 | 25.63 | 722,870 | +0.38(+1.52%) |
Aug 17, 2023 | 25.06 | 25.38 | 25.03 | 25.24 | 780,800 | +0.25(+1.01%) |
Aug 16, 2023 | 25.29 | 25.48 | 24.89 | 24.99 | 1,452,062 | -0.37(-1.48%) |
Aug 15, 2023 | 26.02 | 26.02 | 25.32 | 25.37 | 1,244,121 | -0.43(-1.67%) |
Aug 14, 2023 | 26.41 | 26.47 | 25.42 | 25.80 | 1,324,442 | -0.52(-1.96%) |
Aug 11, 2023 | 25.68 | 26.34 | 25.67 | 26.31 | 1,106,453 | +0.34(+1.30%) |
Aug 10, 2023 | 25.96 | 26.09 | 25.55 | 25.97 | 859,680 | +0.33(+1.28%) |
Aug 09, 2023 | 24.93 | 25.86 | 24.51 | 25.65 | 2,605,522 | -0.56(-2.14%) |
Aug 08, 2023 | 26.21 | 26.46 | 25.67 | 26.21 | 1,532,583 | +0.02(+0.07%) |
Aug 07, 2023 | 26.11 | 26.46 | 26.05 | 26.19 | 1,236,979 | +0.12(+0.47%) |
Aug 04, 2023 | 26.51 | 26.59 | 26.00 | 26.07 | 1,202,324 | -0.39(-1.49%) |
Aug 03, 2023 | 26.15 | 26.84 | 25.97 | 26.46 | 914,783 | +0.31(+1.18%) |
Aug 02, 2023 | 26.31 | 26.45 | 25.62 | 26.15 | 948,051 | -0.24(-0.92%) |
Aug 01, 2023 | 26.33 | 26.41 | 25.90 | 26.40 | 869,048 | -0.08(-0.32%) |
Jul 31, 2023 | 26.35 | 26.59 | 26.33 | 26.48 | 677,580 | +0.16(+0.61%) |
Jul 28, 2023 | 25.76 | 26.41 | 25.69 | 26.32 | 1,005,955 | +0.53(+2.04%) |
Jul 27, 2023 | 26.21 | 26.26 | 25.73 | 25.79 | 1,243,335 | -0.34(-1.30%) |
Jul 26, 2023 | 25.98 | 26.38 | 25.96 | 26.13 | 967,830 | +0.11(+0.42%) |
Jul 25, 2023 | 26.08 | 26.24 | 25.78 | 26.02 | 1,214,137 | +0.02(+0.07%) |
Jul 24, 2023 | 25.52 | 26.27 | 25.52 | 26.01 | 1,141,133 | +0.64(+2.53%) |
Jul 21, 2023 | 25.45 | 25.57 | 25.33 | 25.36 | 487,756 | -0.06(-0.22%) |
Jul 20, 2023 | 25.34 | 25.59 | 25.12 | 25.42 | 639,511 | +0.20(+0.80%) |
Jul 19, 2023 | 25.17 | 25.33 | 25.00 | 25.22 | 674,211 | +0.06(+0.26%) |
Jul 18, 2023 | 25.01 | 25.48 | 25.01 | 25.15 | 575,873 | +0.19(+0.77%) |
Jul 17, 2023 | 25.10 | 25.12 | 24.84 | 24.96 | 963,271 | -0.15(-0.59%) |
Jul 14, 2023 | 25.12 | 25.18 | 24.81 | 25.11 | 1,032,424 | -0.27(-1.05%) |
Jul 13, 2023 | 24.92 | 25.47 | 24.74 | 25.37 | 1,237,439 | +0.55(+2.22%) |
Jul 12, 2023 | 24.84 | 24.99 | 24.61 | 24.82 | 1,523,865 | -0.06(-0.22%) |
Jul 11, 2023 | 24.87 | 25.09 | 24.87 | 24.88 | 619,090 | +0.06(+0.26%) |
Jul 10, 2023 | 24.75 | 24.99 | 24.74 | 24.81 | 663,620 | +0.07(+0.30%) |
Jul 07, 2023 | 24.56 | 24.89 | 24.50 | 24.74 | 293,293 | +0.18(+0.75%) |
Jul 06, 2023 | 24.59 | 24.65 | 24.23 | 24.56 | 304,352 | -0.15(-0.59%) |
Jul 05, 2023 | 24.67 | 24.73 | 24.36 | 24.70 | 381,750 | +0.06(+0.22%) |
Jul 03, 2023 | 24.35 | 24.74 | 24.35 | 24.65 | 132,694 | +0.30(+1.24%) |
Jun 30, 2023 | 24.32 | 24.66 | 24.15 | 24.34 | 619,983 | +0.11(+0.45%) |
Jun 29, 2023 | 24.20 | 24.30 | 24.04 | 24.23 | 645,190 | +0.04(+0.15%) |
Jun 28, 2023 | 23.73 | 24.20 | 23.38 | 24.20 | 1,506,125 | +0.52(+2.21%) |
Jun 27, 2023 | 24.04 | 24.15 | 23.62 | 23.67 | 951,292 | -0.18(-0.77%) |
Jun 26, 2023 | 24.23 | 24.24 | 23.85 | 23.86 | 1,679,144 | -0.39(-1.59%) |
Jun 23, 2023 | 23.89 | 24.47 | 23.89 | 24.24 | 2,655,402 | +0.20(+0.84%) |
Jun 22, 2023 | 24.21 | 24.29 | 23.88 | 24.04 | 962,713 | -0.35(-1.43%) |
Jun 21, 2023 | 24.50 | 24.68 | 24.35 | 24.39 | 856,512 | -0.26(-1.04%) |
Jun 20, 2023 | 24.81 | 24.83 | 24.47 | 24.65 | 916,735 | -0.28(-1.11%) |
Jun 16, 2023 | 24.88 | 24.95 | 24.42 | 24.92 | 3,075,722 | +0.03(+0.11%) |
Jun 15, 2023 | 24.32 | 24.91 | 24.15 | 24.89 | 1,018,964 | +0.54(+2.22%) |
Jun 14, 2023 | 24.19 | 24.52 | 24.00 | 24.35 | 1,524,366 | +0.29(+1.22%) |
Jun 13, 2023 | 24.27 | 24.52 | 23.93 | 24.06 | 895,948 | -0.21(-0.87%) |
Jun 12, 2023 | 24.12 | 24.55 | 23.94 | 24.27 | 1,183,774 | +0.08(+0.34%) |
Jun 09, 2023 | 24.47 | 24.70 | 24.16 | 24.19 | 1,024,440 | -0.37(-1.50%) |
Jun 08, 2023 | 24.64 | 24.73 | 24.23 | 24.56 | 669,337 | -0.10(-0.41%) |
Jun 07, 2023 | 24.21 | 25.07 | 24.06 | 24.66 | 1,093,493 | +0.63(+2.64%) |
Jun 06, 2023 | 23.68 | 24.34 | 23.68 | 24.02 | 492,760 | +0.19(+0.81%) |
Jun 05, 2023 | 24.30 | 24.51 | 23.79 | 23.83 | 704,991 | -0.14(-0.57%) |
Jun 02, 2023 | 23.66 | 24.22 | 23.50 | 23.97 | 734,800 | +0.62(+2.63%) |