Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.75 | 27.80 | 26.79 | 26.85 | 9,711,140 | -1.09(-3.90%) |
Apr 29, 2024 | 27.67 | 27.95 | 27.61 | 27.94 | 7,690,535 | +0.17(+0.61%) |
Apr 26, 2024 | 27.63 | 27.94 | 27.51 | 27.77 | 5,872,914 | +0.03(+0.11%) |
Apr 25, 2024 | 27.60 | 27.82 | 27.27 | 27.74 | 5,752,399 | +0.21(+0.76%) |
Apr 24, 2024 | 27.65 | 27.74 | 27.39 | 27.53 | 5,977,409 | -0.29(-1.04%) |
Apr 23, 2024 | 27.48 | 27.86 | 27.27 | 27.82 | 9,098,900 | +0.17(+0.61%) |
Apr 22, 2024 | 27.29 | 27.90 | 26.95 | 27.65 | 7,645,824 | +0.15(+0.55%) |
Apr 19, 2024 | 27.35 | 27.98 | 27.24 | 27.50 | 7,842,596 | +0.10(+0.36%) |
Apr 18, 2024 | 27.77 | 27.86 | 27.33 | 27.40 | 9,246,208 | -0.28(-1.01%) |
Apr 17, 2024 | 28.32 | 28.57 | 27.67 | 27.68 | 12,216,929 | -0.67(-2.36%) |
Apr 16, 2024 | 28.67 | 28.82 | 28.06 | 28.35 | 11,778,498 | -0.42(-1.46%) |
Apr 15, 2024 | 29.12 | 29.33 | 28.68 | 28.77 | 8,947,669 | -0.32(-1.10%) |
Apr 12, 2024 | 29.77 | 30.06 | 29.00 | 29.09 | 7,986,426 | -0.37(-1.26%) |
Apr 11, 2024 | 29.81 | 29.81 | 29.05 | 29.46 | 8,443,194 | -0.22(-0.74%) |
Apr 10, 2024 | 29.28 | 29.72 | 29.12 | 29.68 | 9,051,952 | +0.40(+1.37%) |
Apr 09, 2024 | 29.60 | 29.75 | 29.10 | 29.28 | 9,912,244 | -0.21(-0.71%) |
Apr 08, 2024 | 29.75 | 29.81 | 29.39 | 29.49 | 8,303,150 | -0.20(-0.67%) |
Apr 05, 2024 | 29.61 | 29.77 | 29.30 | 29.69 | 11,047,164 | +0.21(+0.71%) |
Apr 04, 2024 | 29.58 | 29.69 | 29.35 | 29.48 | 9,860,044 | -0.02(-0.07%) |
Apr 03, 2024 | 28.87 | 29.52 | 28.84 | 29.50 | 10,036,382 | +0.71(+2.47%) |
Apr 02, 2024 | 28.70 | 28.87 | 28.45 | 28.79 | 10,224,802 | +0.22(+0.77%) |
Apr 01, 2024 | 28.46 | 28.68 | 28.16 | 28.57 | 10,057,324 | +0.23(+0.81%) |
Mar 28, 2024 | 27.98 | 28.39 | 27.88 | 28.34 | 11,674,212 | +0.63(+2.27%) |
Mar 27, 2024 | 27.34 | 27.72 | 27.28 | 27.71 | 8,864,007 | +0.27(+0.98%) |
Mar 26, 2024 | 27.70 | 27.82 | 27.39 | 27.44 | 11,675,256 | -0.13(-0.47%) |
Mar 25, 2024 | 27.19 | 27.75 | 27.19 | 27.57 | 8,607,543 | +0.47(+1.73%) |
Mar 22, 2024 | 27.23 | 27.32 | 26.95 | 27.10 | 9,519,712 | -0.10(-0.37%) |
Mar 21, 2024 | 27.18 | 27.39 | 27.04 | 27.20 | 10,262,347 | +0.10(+0.37%) |
Mar 20, 2024 | 26.69 | 27.29 | 26.67 | 27.10 | 9,418,027 | +0.10(+0.37%) |
Mar 19, 2024 | 26.61 | 27.11 | 26.56 | 27.00 | 10,012,218 | +0.41(+1.54%) |
Mar 18, 2024 | 26.55 | 26.70 | 26.29 | 26.59 | 8,985,247 | +0.08(+0.30%) |
Mar 15, 2024 | 26.23 | 26.70 | 26.21 | 26.51 | 21,588,628 | +0.25(+0.95%) |
Mar 14, 2024 | 26.04 | 26.29 | 25.98 | 26.26 | 11,069,017 | +0.36(+1.39%) |
Mar 13, 2024 | 25.55 | 26.00 | 25.55 | 25.90 | 10,338,282 | +0.77(+3.06%) |
Mar 12, 2024 | 24.96 | 25.19 | 24.76 | 25.13 | 9,599,958 | +0.14(+0.56%) |
Mar 11, 2024 | 24.60 | 25.03 | 24.42 | 24.99 | 8,088,974 | +0.25(+1.01%) |
Mar 08, 2024 | 24.63 | 24.86 | 24.38 | 24.74 | 9,310,388 | +0.08(+0.32%) |
Mar 07, 2024 | 24.50 | 24.86 | 24.46 | 24.66 | 7,686,427 | +0.14(+0.57%) |
Mar 06, 2024 | 24.54 | 24.77 | 24.35 | 24.52 | 8,563,262 | +0.28(+1.16%) |
Mar 05, 2024 | 24.17 | 24.59 | 24.10 | 24.24 | 10,901,787 | -0.02(-0.08%) |
Mar 04, 2024 | 24.61 | 24.69 | 24.21 | 24.26 | 8,111,865 | -0.34(-1.38%) |
Mar 01, 2024 | 24.40 | 24.71 | 24.29 | 24.60 | 8,790,370 | +0.35(+1.44%) |
Feb 29, 2024 | 24.23 | 24.36 | 24.04 | 24.25 | 9,080,170 | +0.13(+0.54%) |
Feb 28, 2024 | 24.25 | 24.61 | 24.02 | 24.12 | 12,391,367 | -0.17(-0.70%) |
Feb 27, 2024 | 24.37 | 24.55 | 24.17 | 24.29 | 9,779,795 | +0.14(+0.58%) |
Feb 26, 2024 | 23.68 | 24.26 | 23.59 | 24.15 | 11,577,825 | +0.37(+1.56%) |
Feb 23, 2024 | 23.66 | 23.95 | 23.45 | 23.78 | 9,131,877 | -0.20(-0.83%) |
Feb 22, 2024 | 23.37 | 24.40 | 23.12 | 23.98 | 17,961,832 | +0.33(+1.40%) |
Feb 21, 2024 | 23.29 | 23.86 | 23.25 | 23.65 | 12,216,429 | +0.48(+2.07%) |
Feb 20, 2024 | 23.25 | 23.42 | 23.05 | 23.17 | 10,168,584 | -0.10(-0.43%) |
Feb 16, 2024 | 23.19 | 23.44 | 22.38 | 23.27 | 9,190,954 | +0.14(+0.60%) |
Feb 15, 2024 | 22.28 | 23.25 | 22.26 | 23.13 | 11,434,322 | +0.85(+3.80%) |
Feb 14, 2024 | 22.41 | 22.56 | 22.10 | 22.28 | 8,157,772 | +0.06(+0.27%) |
Feb 13, 2024 | 22.46 | 22.60 | 22.08 | 22.22 | 11,061,578 | -0.32(-1.41%) |
Feb 12, 2024 | 22.41 | 22.88 | 22.37 | 22.54 | 13,319,817 | +0.20(+0.89%) |
Feb 09, 2024 | 22.61 | 22.76 | 22.26 | 22.34 | 8,164,111 | -0.25(-1.10%) |
Feb 08, 2024 | 22.61 | 22.78 | 22.24 | 22.59 | 13,299,788 | +0.01(+0.04%) |
Feb 07, 2024 | 22.43 | 22.64 | 22.27 | 22.58 | 7,727,193 | +0.16(+0.71%) |
Feb 06, 2024 | 22.32 | 22.69 | 22.20 | 22.42 | 7,011,370 | +0.21(+0.94%) |
Feb 05, 2024 | 22.18 | 22.32 | 21.96 | 22.21 | 7,155,280 | -0.14(-0.62%) |
Feb 02, 2024 | 22.56 | 22.62 | 22.20 | 22.35 | 8,672,424 | -0.20(-0.88%) |
Feb 01, 2024 | 22.88 | 23.06 | 22.34 | 22.55 | 9,828,738 | -0.19(-0.83%) |
Jan 31, 2024 | 23.40 | 23.43 | 22.73 | 22.74 | 9,169,794 | -0.69(-2.93%) |
Jan 30, 2024 | 22.81 | 23.47 | 22.81 | 23.43 | 9,581,006 | +0.35(+1.51%) |
Jan 29, 2024 | 23.04 | 23.11 | 22.71 | 23.08 | 7,743,780 | -0.02(-0.09%) |
Jan 26, 2024 | 22.98 | 23.14 | 22.61 | 23.10 | 8,611,395 | +0.08(+0.35%) |
Jan 25, 2024 | 22.65 | 23.03 | 22.28 | 23.02 | 10,767,773 | +0.54(+2.39%) |
Jan 24, 2024 | 22.45 | 22.60 | 22.24 | 22.48 | 8,489,729 | +0.22(+0.98%) |
Jan 23, 2024 | 22.15 | 22.47 | 22.06 | 22.26 | 6,762,356 | +0.09(+0.40%) |
Jan 22, 2024 | 22.09 | 22.36 | 21.94 | 22.18 | 8,898,716 | +0.01(+0.05%) |
Jan 19, 2024 | 21.96 | 22.18 | 21.80 | 22.17 | 9,772,485 | +0.12(+0.54%) |
Jan 18, 2024 | 22.20 | 22.21 | 21.71 | 22.05 | 10,415,529 | -0.17(-0.76%) |
Jan 17, 2024 | 22.19 | 22.45 | 22.09 | 22.21 | 8,381,460 | -0.34(-1.50%) |
Jan 16, 2024 | 23.11 | 23.16 | 22.48 | 22.55 | 11,366,102 | -0.74(-3.16%) |
Jan 12, 2024 | 23.29 | 23.40 | 23.08 | 23.29 | 11,844,480 | +0.46(+2.01%) |
Jan 11, 2024 | 22.83 | 22.97 | 22.63 | 22.83 | 8,266,840 | +0.09(+0.39%) |
Jan 10, 2024 | 23.04 | 23.07 | 22.57 | 22.74 | 10,297,438 | -0.36(-1.55%) |
Jan 09, 2024 | 23.65 | 23.68 | 22.96 | 23.10 | 7,629,281 | -0.53(-2.23%) |
Jan 08, 2024 | 23.66 | 23.80 | 23.27 | 23.63 | 10,651,342 | -0.65(-2.66%) |
Jan 05, 2024 | 24.31 | 24.39 | 23.99 | 24.28 | 11,954,367 | +0.21(+0.87%) |
Jan 04, 2024 | 25.00 | 25.04 | 24.03 | 24.07 | 9,193,120 | -0.75(-3.01%) |
Jan 03, 2024 | 24.29 | 24.91 | 24.09 | 24.81 | 9,940,039 | +0.51(+2.09%) |
Jan 02, 2024 | 24.25 | 24.66 | 24.19 | 24.31 | 8,898,880 | +0.26(+1.08%) |
Dec 29, 2023 | 24.34 | 24.41 | 23.96 | 24.05 | 8,657,808 | -0.22(-0.90%) |
Dec 28, 2023 | 24.57 | 24.65 | 24.26 | 24.27 | 8,046,364 | -0.47(-1.89%) |
Dec 27, 2023 | 24.93 | 25.03 | 24.67 | 24.73 | 6,603,928 | -0.30(-1.19%) |
Dec 26, 2023 | 24.79 | 25.18 | 24.73 | 25.03 | 8,258,883 | +0.51(+2.07%) |
Dec 22, 2023 | 24.77 | 24.90 | 24.50 | 24.52 | 5,598,270 | -0.07(-0.28%) |
Dec 21, 2023 | 24.42 | 24.64 | 24.35 | 24.59 | 8,790,250 | +0.24(+0.98%) |
Dec 20, 2023 | 24.78 | 24.98 | 24.34 | 24.35 | 10,900,494 | -0.37(-1.49%) |
Dec 19, 2023 | 24.38 | 24.77 | 24.28 | 24.72 | 11,424,234 | +0.27(+1.10%) |
Dec 18, 2023 | 24.88 | 25.02 | 24.40 | 24.45 | 11,525,242 | +0.25(+1.03%) |
Dec 15, 2023 | 24.10 | 24.31 | 23.87 | 24.21 | 23,375,150 | -0.12(-0.49%) |
Dec 14, 2023 | 24.19 | 24.60 | 24.15 | 24.32 | 13,095,175 | +0.51(+2.13%) |
Dec 13, 2023 | 23.34 | 23.85 | 23.13 | 23.82 | 11,216,265 | +0.58(+2.48%) |
Dec 12, 2023 | 23.58 | 23.58 | 23.03 | 23.24 | 13,000,847 | -0.70(-2.91%) |
Dec 11, 2023 | 23.71 | 24.16 | 23.70 | 23.94 | 7,571,326 | -0.04(-0.17%) |
Dec 08, 2023 | 23.79 | 24.00 | 23.68 | 23.98 | 7,853,321 | +0.43(+1.82%) |
Dec 07, 2023 | 23.58 | 23.79 | 23.34 | 23.55 | 9,410,831 | +0.12(+0.51%) |
Dec 06, 2023 | 24.01 | 24.30 | 23.41 | 23.43 | 10,094,939 | -0.86(-3.52%) |
Dec 05, 2023 | 25.05 | 25.07 | 24.27 | 24.29 | 8,072,481 | -0.66(-2.63%) |
Dec 04, 2023 | 24.98 | 25.29 | 24.88 | 24.94 | 8,308,358 | -0.38(-1.49%) |
Dec 01, 2023 | 25.23 | 25.81 | 25.13 | 25.32 | 6,897,160 | +0.01(+0.04%) |
Nov 30, 2023 | 25.53 | 26.12 | 24.98 | 25.31 | 15,948,694 | +0.13(+0.51%) |
Nov 29, 2023 | 25.33 | 25.44 | 25.06 | 25.18 | 8,536,860 | -0.02(-0.08%) |
Nov 28, 2023 | 25.30 | 25.46 | 25.08 | 25.20 | 7,254,751 | +0.00(+0.00%) |
Nov 27, 2023 | 25.08 | 25.26 | 24.93 | 25.20 | 9,664,069 | -0.03(-0.12%) |
Nov 24, 2023 | 25.12 | 25.47 | 25.10 | 25.23 | 4,563,693 | +0.11(+0.44%) |
Nov 22, 2023 | 24.41 | 25.17 | 24.20 | 25.12 | 7,903,494 | -0.07(-0.28%) |
Nov 21, 2023 | 25.23 | 25.33 | 24.94 | 25.19 | 7,394,105 | -0.26(-1.02%) |
Nov 20, 2023 | 25.69 | 26.01 | 25.45 | 25.45 | 8,695,665 | +0.01(+0.04%) |
Nov 17, 2023 | 24.93 | 25.69 | 24.93 | 25.44 | 11,280,199 | +0.81(+3.27%) |
Nov 16, 2023 | 24.85 | 25.03 | 24.18 | 24.63 | 9,488,375 | -0.66(-2.60%) |
Nov 15, 2023 | 25.46 | 25.82 | 25.26 | 25.29 | 7,672,104 | -0.19(-0.74%) |
Nov 14, 2023 | 24.97 | 25.58 | 24.93 | 25.48 | 7,933,593 | +0.63(+2.52%) |
Nov 13, 2023 | 24.88 | 25.00 | 24.66 | 24.85 | 10,554,207 | -0.01(-0.04%) |
Nov 10, 2023 | 24.86 | 25.00 | 24.63 | 24.86 | 7,125,759 | +0.29(+1.17%) |
Nov 09, 2023 | 24.77 | 25.12 | 24.57 | 24.58 | 9,635,773 | -0.05(-0.20%) |
Nov 08, 2023 | 25.07 | 25.34 | 24.52 | 24.62 | 12,803,191 | -0.67(-2.66%) |
Nov 07, 2023 | 25.87 | 25.89 | 25.19 | 25.30 | 13,304,545 | -1.07(-4.06%) |
Nov 06, 2023 | 27.44 | 27.47 | 26.32 | 26.37 | 9,507,354 | -0.84(-3.10%) |
Nov 03, 2023 | 27.64 | 27.87 | 26.99 | 27.21 | 13,017,333 | -0.55(-2.00%) |
Nov 02, 2023 | 26.24 | 27.79 | 25.69 | 27.77 | 13,698,360 | +0.90(+3.36%) |
Nov 01, 2023 | 27.20 | 27.38 | 26.78 | 26.86 | 10,067,781 | -0.20(-0.73%) |
Oct 31, 2023 | 26.88 | 27.17 | 26.63 | 27.06 | 8,203,999 | +0.15(+0.55%) |
Oct 30, 2023 | 27.19 | 27.42 | 26.56 | 26.91 | 7,687,622 | -0.32(-1.16%) |
Oct 27, 2023 | 27.49 | 27.57 | 26.75 | 27.23 | 8,241,060 | -0.22(-0.79%) |
Oct 26, 2023 | 27.53 | 27.77 | 27.15 | 27.45 | 9,128,745 | -0.42(-1.49%) |
Oct 25, 2023 | 27.96 | 28.14 | 27.58 | 27.86 | 8,569,137 | -0.04(-0.14%) |
Oct 24, 2023 | 28.11 | 28.14 | 27.64 | 27.90 | 9,880,204 | -0.01(-0.04%) |
Oct 23, 2023 | 28.00 | 28.37 | 27.77 | 27.91 | 10,490,981 | -0.32(-1.12%) |
Oct 20, 2023 | 28.87 | 29.01 | 28.17 | 28.23 | 10,509,391 | -0.69(-2.40%) |
Oct 19, 2023 | 28.43 | 29.29 | 28.26 | 28.93 | 16,129,958 | +0.34(+1.18%) |
Oct 18, 2023 | 28.64 | 28.87 | 28.41 | 28.59 | 8,630,136 | +0.22(+0.77%) |
Oct 17, 2023 | 28.18 | 28.70 | 28.15 | 28.37 | 9,621,858 | +0.18(+0.63%) |
Oct 16, 2023 | 28.02 | 28.22 | 27.49 | 28.19 | 10,100,004 | +0.38(+1.35%) |
Oct 13, 2023 | 27.11 | 27.90 | 26.99 | 27.82 | 12,835,424 | +1.26(+4.74%) |
Oct 12, 2023 | 26.50 | 26.74 | 26.33 | 26.56 | 10,263,036 | +0.31(+1.17%) |
Oct 11, 2023 | 25.90 | 26.30 | 25.64 | 26.25 | 9,701,765 | +0.26(+0.99%) |
Oct 10, 2023 | 25.89 | 26.19 | 25.66 | 25.99 | 9,415,288 | +0.01(+0.04%) |
Oct 09, 2023 | 25.39 | 26.15 | 25.14 | 25.98 | 16,761,204 | +1.62(+6.63%) |
Oct 06, 2023 | 24.14 | 24.59 | 23.79 | 24.37 | 10,740,182 | +0.35(+1.44%) |
Oct 05, 2023 | 23.82 | 24.32 | 23.79 | 24.02 | 10,627,726 | -0.16(-0.66%) |
Oct 04, 2023 | 25.00 | 25.08 | 23.83 | 24.18 | 12,351,031 | -1.27(-4.98%) |
Oct 03, 2023 | 25.09 | 25.50 | 24.96 | 25.45 | 9,821,830 | +0.09(+0.35%) |
Oct 02, 2023 | 26.55 | 26.58 | 25.05 | 25.36 | 12,039,774 | -1.15(-4.34%) |
Sep 29, 2023 | 27.28 | 27.28 | 26.45 | 26.51 | 11,466,021 | -0.65(-2.41%) |
Sep 28, 2023 | 27.01 | 27.38 | 26.94 | 27.16 | 6,776,168 | +0.02(+0.07%) |
Sep 27, 2023 | 26.58 | 27.43 | 26.42 | 27.14 | 13,935,343 | +1.09(+4.18%) |
Sep 26, 2023 | 26.08 | 26.39 | 25.89 | 26.05 | 10,746,777 | -0.32(-1.20%) |
Sep 25, 2023 | 25.90 | 26.46 | 26.29 | 26.37 | 10,576,478 | +0.45(+1.72%) |
Sep 22, 2023 | 25.88 | 26.16 | 25.76 | 25.92 | 11,770,428 | +0.29(+1.12%) |
Sep 21, 2023 | 26.03 | 26.20 | 25.50 | 25.64 | 12,977,476 | -0.28(-1.07%) |
Sep 20, 2023 | 26.40 | 26.71 | 25.90 | 25.91 | 9,474,476 | -0.59(-2.24%) |
Sep 19, 2023 | 26.99 | 27.12 | 26.23 | 26.51 | 10,410,015 | -0.15(-0.56%) |
Sep 18, 2023 | 26.90 | 26.97 | 26.40 | 26.66 | 8,895,745 | +0.02(+0.07%) |
Sep 15, 2023 | 26.86 | 27.32 | 26.52 | 26.64 | 18,516,016 | -0.45(-1.65%) |
Sep 14, 2023 | 26.79 | 27.38 | 26.79 | 27.08 | 13,057,628 | +0.75(+2.86%) |
Sep 13, 2023 | 26.97 | 27.03 | 26.28 | 26.33 | 11,209,002 | -0.55(-2.06%) |
Sep 12, 2023 | 26.21 | 26.95 | 26.20 | 26.88 | 9,876,956 | +0.96(+3.71%) |
Sep 11, 2023 | 27.25 | 27.37 | 25.88 | 25.92 | 16,162,439 | -1.14(-4.21%) |
Sep 08, 2023 | 26.71 | 27.35 | 26.66 | 27.06 | 9,690,766 | +0.60(+2.28%) |
Sep 07, 2023 | 26.83 | 27.00 | 26.43 | 26.46 | 10,940,993 | -0.39(-1.44%) |
Sep 06, 2023 | 26.77 | 27.12 | 26.51 | 26.84 | 9,278,057 | -0.07(-0.26%) |
Sep 05, 2023 | 27.06 | 27.41 | 26.90 | 26.91 | 9,638,423 | +0.05(+0.18%) |
Sep 01, 2023 | 26.52 | 26.98 | 26.46 | 26.86 | 9,876,087 | +0.75(+2.88%) |
Aug 31, 2023 | 26.25 | 26.26 | 25.92 | 26.11 | 9,225,153 | -0.03(-0.11%) |
Aug 30, 2023 | 26.07 | 26.23 | 25.97 | 26.14 | 7,234,072 | +0.24(+0.92%) |
Aug 29, 2023 | 25.69 | 25.97 | 25.49 | 25.90 | 8,160,066 | +0.22(+0.85%) |
Aug 28, 2023 | 25.62 | 25.97 | 25.43 | 25.68 | 7,366,025 | +0.30(+1.17%) |
Aug 25, 2023 | 25.48 | 25.62 | 25.12 | 25.39 | 9,498,857 | +0.10(+0.39%) |
Aug 24, 2023 | 25.27 | 25.59 | 25.12 | 25.29 | 8,381,001 | -0.21(-0.82%) |
Aug 23, 2023 | 25.55 | 25.64 | 25.23 | 25.50 | 8,377,887 | -0.38(-1.46%) |
Aug 22, 2023 | 26.21 | 26.39 | 25.85 | 25.87 | 8,715,950 | -0.33(-1.25%) |
Aug 21, 2023 | 26.34 | 26.57 | 25.93 | 26.20 | 12,277,585 | +0.05(+0.19%) |
Aug 18, 2023 | 25.48 | 26.31 | 25.48 | 26.15 | 10,399,502 | +0.39(+1.50%) |
Aug 17, 2023 | 25.82 | 26.02 | 25.65 | 25.76 | 12,042,168 | +0.44(+1.72%) |
Aug 16, 2023 | 25.76 | 26.07 | 25.31 | 25.33 | 7,127,907 | -0.30(-1.16%) |
Aug 15, 2023 | 25.84 | 25.89 | 25.49 | 25.63 | 7,374,107 | -0.49(-1.86%) |
Aug 14, 2023 | 26.47 | 26.51 | 25.95 | 26.11 | 8,560,971 | -0.38(-1.45%) |
Aug 11, 2023 | 25.90 | 26.64 | 25.85 | 26.50 | 10,640,408 | +0.59(+2.29%) |
Aug 10, 2023 | 25.95 | 26.29 | 25.71 | 25.90 | 11,520,023 | -0.03(-0.11%) |
Aug 09, 2023 | 25.87 | 26.47 | 25.64 | 25.93 | 12,111,275 | +0.44(+1.74%) |
Aug 08, 2023 | 25.14 | 25.67 | 24.88 | 25.49 | 10,262,387 | -0.20(-0.77%) |
Aug 07, 2023 | 25.94 | 26.10 | 25.60 | 25.69 | 11,654,780 | -0.16(-0.61%) |
Aug 04, 2023 | 25.69 | 26.19 | 25.58 | 25.84 | 12,541,518 | +0.39(+1.55%) |
Aug 03, 2023 | 25.29 | 26.00 | 24.71 | 25.45 | 14,397,346 | +0.07(+0.27%) |
Aug 02, 2023 | 25.55 | 25.61 | 24.96 | 25.38 | 12,108,882 | -0.46(-1.80%) |
Aug 01, 2023 | 25.70 | 25.92 | 25.41 | 25.84 | 10,190,621 | -0.09(-0.34%) |
Jul 31, 2023 | 26.04 | 26.15 | 25.80 | 25.93 | 8,713,237 | +0.17(+0.65%) |
Jul 28, 2023 | 25.71 | 25.78 | 25.38 | 25.77 | 7,939,328 | +0.24(+0.93%) |
Jul 27, 2023 | 25.96 | 26.06 | 25.48 | 25.53 | 9,313,214 | -0.25(-0.96%) |
Jul 26, 2023 | 25.42 | 25.78 | 25.35 | 25.78 | 12,102,800 | +0.13(+0.50%) |
Jul 25, 2023 | 25.31 | 25.87 | 25.17 | 25.65 | 12,455,431 | +0.34(+1.33%) |
Jul 24, 2023 | 25.17 | 25.64 | 25.04 | 25.31 | 15,086,430 | +0.35(+1.38%) |
Jul 21, 2023 | 24.98 | 25.04 | 24.69 | 24.97 | 15,477,453 | +0.06(+0.24%) |
Jul 20, 2023 | 24.86 | 24.98 | 24.60 | 24.91 | 10,912,499 | +0.36(+1.45%) |
Jul 19, 2023 | 24.39 | 24.86 | 24.30 | 24.55 | 10,865,917 | +0.07(+0.28%) |
Jul 18, 2023 | 23.63 | 24.70 | 23.58 | 24.48 | 13,154,888 | +0.83(+3.51%) |
Jul 17, 2023 | 23.74 | 23.86 | 23.55 | 23.65 | 12,588,551 | -0.12(-0.50%) |
Jul 14, 2023 | 24.59 | 24.63 | 23.66 | 23.77 | 13,475,028 | -1.04(-4.18%) |
Jul 13, 2023 | 24.47 | 24.98 | 24.30 | 24.81 | 14,338,965 | +0.34(+1.37%) |
Jul 12, 2023 | 24.29 | 24.65 | 24.23 | 24.47 | 12,218,052 | +0.45(+1.89%) |
Jul 11, 2023 | 23.78 | 24.25 | 23.64 | 24.02 | 14,851,558 | +0.52(+2.23%) |
Jul 10, 2023 | 23.02 | 23.50 | 22.93 | 23.50 | 12,752,161 | +0.28(+1.19%) |
Jul 07, 2023 | 22.17 | 23.45 | 22.17 | 23.22 | 18,908,110 | +0.97(+4.35%) |
Jul 06, 2023 | 22.36 | 22.62 | 21.68 | 22.25 | 14,037,762 | -0.36(-1.57%) |
Jul 05, 2023 | 22.94 | 22.96 | 22.49 | 22.61 | 9,693,462 | -0.10(-0.43%) |
Jul 03, 2023 | 22.71 | 23.01 | 22.59 | 22.71 | 4,531,909 | -0.02(-0.09%) |
Jun 30, 2023 | 22.86 | 22.97 | 22.55 | 22.73 | 10,879,581 | +0.09(+0.39%) |
Jun 29, 2023 | 22.23 | 22.64 | 22.14 | 22.64 | 12,352,064 | +0.58(+2.64%) |
Jun 28, 2023 | 21.93 | 22.10 | 21.62 | 22.05 | 13,576,553 | +0.23(+1.04%) |
Jun 27, 2023 | 21.72 | 22.01 | 21.60 | 21.83 | 14,132,932 | -0.05(-0.23%) |
Jun 26, 2023 | 21.76 | 22.14 | 21.76 | 21.88 | 13,549,144 | +0.21(+0.96%) |
Jun 23, 2023 | 21.61 | 21.91 | 21.58 | 21.67 | 12,475,264 | -0.30(-1.35%) |
Jun 22, 2023 | 22.35 | 22.42 | 21.80 | 21.96 | 15,271,036 | -0.78(-3.43%) |
Jun 21, 2023 | 22.46 | 23.02 | 22.38 | 22.74 | 10,792,168 | +0.22(+0.96%) |
Jun 20, 2023 | 22.92 | 23.00 | 22.22 | 22.53 | 12,609,462 | -0.67(-2.89%) |
Jun 16, 2023 | 23.14 | 23.29 | 22.95 | 23.20 | 18,640,942 | +0.21(+0.90%) |
Jun 15, 2023 | 22.63 | 22.99 | 12,707,205 | +0.56(+2.51%) | ||
May 08, 2023 | 23.04 | 23.21 | 22.43 | 22.43 | 8,841,419 | -0.11(-0.48%) |
May 05, 2023 | 22.61 | 22.83 | 22.40 | 22.54 | 11,365,595 | +0.84(+3.85%) |
May 04, 2023 | 21.62 | 22.25 | 21.26 | 21.70 | 14,672,512 | -0.19(-0.85%) |
May 03, 2023 | 21.87 | 22.31 | 21.72 | 21.89 | 12,506,394 | -0.46(-2.07%) |
May 02, 2023 | 23.13 | 23.21 | 21.88 | 22.35 | 11,917,941 | -1.28(-5.41%) |