Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.51 | 33.60 | 33.42 | 33.58 | 3,762,364 | +0.03(+0.09%) |
May 30, 2024 | 33.50 | 33.56 | 33.43 | 33.55 | 2,907,745 | +0.08(+0.24%) |
May 29, 2024 | 33.47 | 33.53 | 33.32 | 33.47 | 2,648,386 | +0.00(+0.00%) |
May 28, 2024 | 33.39 | 33.49 | 33.27 | 33.47 | 2,318,962 | +0.08(+0.24%) |
May 24, 2024 | 33.32 | 33.41 | 33.22 | 33.39 | 1,720,876 | +0.12(+0.36%) |
May 23, 2024 | 33.35 | 33.40 | 33.25 | 33.27 | 5,077,596 | -0.08(-0.24%) |
May 22, 2024 | 33.30 | 33.52 | 33.28 | 33.35 | 3,480,328 | +0.05(+0.15%) |
May 21, 2024 | 33.05 | 33.30 | 33.01 | 33.30 | 3,668,195 | +0.16(+0.48%) |
May 20, 2024 | 33.00 | 33.16 | 32.98 | 33.14 | 4,594,707 | +0.10(+0.30%) |
May 17, 2024 | 32.93 | 33.10 | 32.92 | 33.04 | 4,417,557 | +0.11(+0.33%) |
May 16, 2024 | 32.93 | 32.93 | 32.88 | 32.93 | 2,915,753 | +0.02(+0.06%) |
May 15, 2024 | 32.90 | 32.94 | 32.85 | 32.91 | 5,248,583 | +0.10(+0.30%) |
May 14, 2024 | 32.84 | 32.86 | 32.75 | 32.81 | 9,579,427 | -0.10(-0.30%) |
May 13, 2024 | 32.83 | 32.92 | 32.81 | 32.91 | 4,761,785 | +0.11(+0.34%) |
May 10, 2024 | 32.81 | 32.86 | 32.75 | 32.80 | 2,932,713 | +0.04(+0.12%) |
May 09, 2024 | 32.81 | 32.84 | 32.69 | 32.76 | 3,265,787 | -0.05(-0.15%) |
May 08, 2024 | 32.80 | 32.86 | 32.77 | 32.81 | 3,778,997 | +0.01(+0.03%) |
May 07, 2024 | 32.81 | 32.85 | 32.77 | 32.80 | 3,707,506 | +0.01(+0.03%) |
May 06, 2024 | 32.80 | 32.87 | 32.76 | 32.79 | 4,196,384 | -0.06(-0.18%) |
May 03, 2024 | 32.74 | 32.87 | 32.71 | 32.85 | 7,631,970 | +0.03(+0.09%) |
May 02, 2024 | 32.60 | 32.82 | 32.59 | 32.82 | 5,905,887 | +0.19(+0.58%) |
May 01, 2024 | 32.48 | 32.65 | 32.46 | 32.63 | 6,623,416 | +0.17(+0.52%) |
Apr 30, 2024 | 32.46 | 32.60 | 32.42 | 32.46 | 5,896,732 | -0.13(-0.40%) |
Apr 29, 2024 | 32.54 | 32.70 | 32.42 | 32.59 | 11,810,489 | +0.00(+0.00%) |
Apr 26, 2024 | 32.71 | 32.80 | 32.51 | 32.59 | 20,545,784 | -0.23(-0.70%) |
Apr 25, 2024 | 32.99 | 33.01 | 32.75 | 32.82 | 36,546,552 | +1.41(+4.49%) |
Apr 24, 2024 | 29.67 | 32.22 | 29.13 | 31.41 | 22,779,016 | +2.26(+7.75%) |
Apr 23, 2024 | 24.43 | 31.31 | 24.37 | 29.15 | 16,575,149 | +4.60(+18.74%) |
Apr 22, 2024 | 24.16 | 24.60 | 23.91 | 24.55 | 1,565,897 | +0.58(+2.42%) |
Apr 19, 2024 | 23.71 | 24.37 | 23.57 | 23.97 | 1,891,547 | +0.34(+1.44%) |
Apr 18, 2024 | 23.64 | 24.20 | 23.13 | 23.63 | 1,139,367 | +0.10(+0.42%) |
Apr 17, 2024 | 23.70 | 24.23 | 23.50 | 23.53 | 1,211,660 | -0.13(-0.55%) |
Apr 16, 2024 | 23.16 | 23.74 | 23.00 | 23.66 | 1,452,352 | +0.23(+0.98%) |
Apr 15, 2024 | 24.45 | 24.71 | 23.30 | 23.43 | 1,854,632 | -1.12(-4.56%) |
Apr 12, 2024 | 26.22 | 26.22 | 24.45 | 24.55 | 1,864,737 | -1.55(-5.94%) |
Apr 11, 2024 | 26.48 | 26.58 | 26.08 | 26.10 | 1,360,711 | -0.25(-0.95%) |
Apr 10, 2024 | 26.06 | 26.59 | 25.96 | 26.35 | 1,352,817 | -0.62(-2.30%) |
Apr 09, 2024 | 26.60 | 26.98 | 26.42 | 26.97 | 1,077,444 | +0.67(+2.55%) |
Apr 08, 2024 | 26.21 | 26.45 | 25.70 | 26.30 | 1,519,439 | +0.49(+1.90%) |
Apr 05, 2024 | 25.66 | 26.11 | 25.60 | 25.81 | 1,329,632 | +0.15(+0.58%) |
Apr 04, 2024 | 25.71 | 26.32 | 25.60 | 25.66 | 1,512,684 | +0.14(+0.55%) |
Apr 03, 2024 | 25.43 | 26.06 | 25.35 | 25.52 | 1,397,568 | -0.26(-1.01%) |
Apr 02, 2024 | 25.32 | 25.95 | 25.04 | 25.78 | 1,605,243 | -0.03(-0.12%) |
Apr 01, 2024 | 26.93 | 26.93 | 25.78 | 25.81 | 1,980,319 | -1.14(-4.23%) |
Mar 28, 2024 | 27.07 | 27.49 | 26.91 | 26.95 | 811,842 | -0.05(-0.19%) |
Mar 27, 2024 | 27.00 | 27.25 | 26.80 | 27.00 | 1,106,901 | -0.02(-0.07%) |
Mar 26, 2024 | 27.14 | 27.25 | 26.88 | 27.02 | 1,119,955 | +0.09(+0.33%) |
Mar 25, 2024 | 27.00 | 27.56 | 26.88 | 26.93 | 1,250,074 | -0.18(-0.66%) |
Mar 22, 2024 | 26.94 | 27.34 | 26.69 | 27.11 | 1,800,349 | +0.00(+0.00%) |
Mar 21, 2024 | 27.73 | 28.15 | 27.07 | 27.11 | 1,975,634 | -0.57(-2.06%) |
Mar 20, 2024 | 28.15 | 28.22 | 27.51 | 27.68 | 1,961,345 | -0.40(-1.42%) |
Mar 19, 2024 | 28.03 | 28.49 | 27.86 | 28.08 | 2,659,099 | -0.56(-1.96%) |
Mar 18, 2024 | 29.49 | 29.59 | 27.78 | 28.64 | 7,182,763 | +2.14(+8.08%) |
Mar 15, 2024 | 25.25 | 27.12 | 25.25 | 26.50 | 6,264,661 | +0.76(+2.95%) |
Mar 14, 2024 | 26.30 | 26.30 | 25.44 | 25.74 | 1,382,688 | -0.62(-2.35%) |
Mar 13, 2024 | 26.67 | 26.90 | 26.35 | 26.36 | 1,565,869 | -0.43(-1.61%) |
Mar 12, 2024 | 26.76 | 27.14 | 25.84 | 26.79 | 2,679,626 | +0.70(+2.68%) |
Mar 11, 2024 | 26.68 | 27.05 | 25.99 | 26.09 | 2,647,317 | -0.49(-1.84%) |
Mar 08, 2024 | 26.62 | 27.02 | 26.33 | 26.58 | 2,746,722 | +0.26(+0.99%) |
Mar 07, 2024 | 26.64 | 26.97 | 25.69 | 26.32 | 4,947,199 | -0.24(-0.90%) |
Mar 06, 2024 | 25.33 | 27.26 | 25.00 | 26.56 | 8,516,747 | +2.60(+10.85%) |
Mar 05, 2024 | 24.73 | 25.19 | 23.67 | 23.96 | 5,805,263 | -1.47(-5.78%) |
Mar 04, 2024 | 26.32 | 26.32 | 24.93 | 25.43 | 2,443,313 | -0.44(-1.70%) |
Mar 01, 2024 | 26.12 | 26.50 | 25.58 | 25.87 | 3,556,580 | -0.20(-0.77%) |
Feb 29, 2024 | 26.68 | 26.96 | 25.78 | 26.07 | 3,279,720 | -0.51(-1.92%) |
Feb 28, 2024 | 25.58 | 27.10 | 25.40 | 26.58 | 3,942,974 | +0.55(+2.11%) |
Feb 27, 2024 | 25.45 | 26.50 | 25.31 | 26.03 | 5,171,637 | +0.81(+3.21%) |
Feb 26, 2024 | 24.34 | 25.33 | 23.26 | 25.22 | 5,689,330 | +3.10(+14.01%) |
Feb 23, 2024 | 21.61 | 22.14 | 21.50 | 22.12 | 2,133,250 | +0.51(+2.36%) |
Feb 22, 2024 | 22.68 | 22.82 | 21.59 | 21.61 | 2,632,282 | -0.94(-4.17%) |
Feb 21, 2024 | 22.34 | 22.61 | 22.19 | 22.55 | 1,437,593 | -0.14(-0.62%) |
Feb 20, 2024 | 23.31 | 23.58 | 22.36 | 22.69 | 2,120,457 | -0.97(-4.10%) |
Feb 16, 2024 | 24.13 | 24.30 | 23.66 | 23.66 | 1,505,431 | -0.78(-3.19%) |
Feb 15, 2024 | 24.47 | 24.77 | 24.24 | 24.44 | 2,084,159 | +0.22(+0.91%) |
Feb 14, 2024 | 24.03 | 24.46 | 23.70 | 24.22 | 1,611,282 | +0.68(+2.89%) |
Feb 13, 2024 | 23.62 | 24.41 | 23.40 | 23.54 | 2,908,277 | -1.20(-4.85%) |
Feb 12, 2024 | 24.71 | 25.43 | 24.64 | 24.74 | 1,714,852 | +0.01(+0.04%) |
Feb 09, 2024 | 24.77 | 25.06 | 24.42 | 24.73 | 2,177,031 | +0.47(+1.94%) |
Feb 08, 2024 | 23.08 | 24.58 | 23.06 | 24.26 | 3,007,824 | +1.40(+6.12%) |
Feb 07, 2024 | 23.21 | 23.34 | 22.78 | 22.86 | 1,828,038 | -0.13(-0.57%) |
Feb 06, 2024 | 22.91 | 23.18 | 22.35 | 22.99 | 1,764,862 | +0.09(+0.39%) |
Feb 05, 2024 | 22.92 | 23.07 | 22.60 | 22.90 | 1,583,432 | -0.33(-1.42%) |
Feb 02, 2024 | 22.73 | 23.46 | 22.41 | 23.23 | 2,440,089 | +0.75(+3.34%) |
Feb 01, 2024 | 22.25 | 22.53 | 21.94 | 22.48 | 1,690,853 | +0.62(+2.84%) |
Jan 31, 2024 | 22.41 | 22.68 | 21.77 | 21.86 | 2,014,383 | -0.72(-3.19%) |
Jan 30, 2024 | 23.40 | 23.40 | 22.46 | 22.58 | 1,491,161 | -0.88(-3.75%) |
Jan 29, 2024 | 22.54 | 23.47 | 22.41 | 23.46 | 1,304,551 | +0.82(+3.62%) |
Jan 26, 2024 | 22.55 | 23.07 | 22.34 | 22.64 | 1,317,796 | +0.24(+1.07%) |
Jan 25, 2024 | 22.70 | 22.84 | 22.31 | 22.40 | 1,503,874 | -0.17(-0.75%) |
Jan 24, 2024 | 22.61 | 23.14 | 22.45 | 22.57 | 3,506,398 | +0.32(+1.44%) |
Jan 23, 2024 | 21.86 | 22.27 | 21.66 | 22.25 | 1,889,294 | +0.59(+2.72%) |
Jan 22, 2024 | 22.24 | 22.86 | 21.57 | 21.66 | 2,425,705 | -0.01(-0.05%) |
Jan 19, 2024 | 22.16 | 22.16 | 21.51 | 21.67 | 1,642,796 | -0.29(-1.32%) |
Jan 18, 2024 | 21.95 | 22.25 | 21.67 | 21.96 | 1,567,895 | +0.37(+1.71%) |
Jan 17, 2024 | 21.43 | 21.62 | 20.89 | 21.59 | 2,308,316 | -0.13(-0.60%) |
Jan 16, 2024 | 22.32 | 22.37 | 21.36 | 21.72 | 2,683,482 | -0.75(-3.34%) |
Jan 12, 2024 | 22.87 | 23.14 | 22.45 | 22.47 | 1,113,039 | -0.36(-1.58%) |
Jan 11, 2024 | 23.18 | 23.21 | 22.37 | 22.83 | 1,460,093 | -0.30(-1.30%) |
Jan 10, 2024 | 22.31 | 23.44 | 21.92 | 23.13 | 2,212,597 | +0.95(+4.28%) |
Jan 09, 2024 | 22.08 | 22.41 | 22.05 | 22.18 | 1,276,763 | -0.24(-1.07%) |
Jan 08, 2024 | 21.86 | 22.73 | 21.80 | 22.42 | 1,291,519 | +0.57(+2.61%) |
Jan 05, 2024 | 21.50 | 22.26 | 21.44 | 21.85 | 1,107,997 | +0.08(+0.37%) |
Jan 04, 2024 | 21.96 | 22.08 | 21.70 | 21.77 | 1,583,784 | -0.26(-1.18%) |
Jan 03, 2024 | 22.28 | 22.73 | 21.99 | 22.03 | 2,632,416 | -0.82(-3.59%) |
Jan 02, 2024 | 23.35 | 23.39 | 22.65 | 22.85 | 2,370,328 | -0.79(-3.34%) |
Dec 29, 2023 | 24.24 | 24.58 | 23.64 | 23.64 | 1,284,101 | -0.77(-3.15%) |
Dec 28, 2023 | 24.43 | 24.63 | 24.34 | 24.41 | 1,450,974 | -0.09(-0.37%) |
Dec 27, 2023 | 24.07 | 24.57 | 24.02 | 24.50 | 1,472,774 | +0.24(+0.99%) |
Dec 26, 2023 | 23.41 | 24.30 | 23.35 | 24.26 | 1,481,238 | +0.83(+3.54%) |
Dec 22, 2023 | 23.40 | 23.75 | 23.18 | 23.43 | 1,991,192 | -0.02(-0.09%) |
Dec 21, 2023 | 23.05 | 23.48 | 22.64 | 23.45 | 3,510,983 | +0.75(+3.30%) |
Dec 20, 2023 | 22.75 | 23.56 | 22.53 | 22.70 | 2,896,295 | -0.10(-0.42%) |
Dec 19, 2023 | 22.42 | 22.86 | 22.29 | 22.80 | 3,612,126 | +0.68(+3.05%) |
Dec 18, 2023 | 22.48 | 22.60 | 21.75 | 22.12 | 4,814,985 | -0.78(-3.41%) |
Dec 15, 2023 | 23.23 | 23.43 | 22.29 | 22.90 | 5,151,943 | -0.16(-0.69%) |
Dec 14, 2023 | 22.28 | 23.20 | 22.28 | 23.06 | 5,217,951 | +1.32(+6.07%) |
Dec 13, 2023 | 20.97 | 21.85 | 20.47 | 21.74 | 3,459,580 | +0.85(+4.07%) |
Dec 12, 2023 | 21.23 | 21.41 | 20.42 | 20.89 | 2,838,011 | -0.40(-1.88%) |
Dec 11, 2023 | 20.85 | 21.80 | 20.81 | 21.29 | 4,965,458 | +0.48(+2.31%) |
Dec 08, 2023 | 19.80 | 21.19 | 19.27 | 20.81 | 17,560,972 | -4.09(-16.43%) |
Dec 07, 2023 | 25.00 | 25.35 | 24.56 | 24.90 | 4,541,654 | -0.01(-0.04%) |
Dec 06, 2023 | 25.07 | 25.49 | 24.82 | 24.91 | 3,279,346 | +0.02(+0.08%) |
Dec 05, 2023 | 24.15 | 25.33 | 24.12 | 24.89 | 5,663,320 | +0.74(+3.06%) |
Dec 04, 2023 | 23.88 | 24.50 | 23.45 | 24.15 | 3,537,389 | +0.13(+0.54%) |
Dec 01, 2023 | 21.48 | 24.04 | 21.48 | 24.02 | 4,504,126 | +2.60(+12.14%) |
Nov 30, 2023 | 21.89 | 21.93 | 21.36 | 21.42 | 1,843,425 | -0.27(-1.24%) |
Nov 29, 2023 | 21.57 | 21.94 | 21.54 | 21.69 | 1,605,030 | +0.40(+1.88%) |
Nov 28, 2023 | 20.70 | 21.40 | 20.50 | 21.29 | 1,825,257 | +0.30(+1.43%) |
Nov 27, 2023 | 21.09 | 21.46 | 20.93 | 20.99 | 1,117,784 | -0.31(-1.46%) |
Nov 24, 2023 | 20.87 | 21.30 | 20.73 | 21.30 | 571,218 | +0.41(+1.96%) |
Nov 22, 2023 | 21.39 | 21.54 | 20.86 | 20.89 | 1,297,104 | -0.28(-1.32%) |
Nov 21, 2023 | 20.85 | 21.27 | 20.80 | 21.17 | 2,132,788 | +0.14(+0.67%) |
Nov 20, 2023 | 20.72 | 21.21 | 20.42 | 21.03 | 1,294,360 | +0.28(+1.35%) |
Nov 17, 2023 | 20.66 | 20.96 | 20.41 | 20.75 | 1,385,086 | +0.18(+0.88%) |
Nov 16, 2023 | 20.74 | 20.74 | 20.09 | 20.57 | 1,290,149 | -0.31(-1.48%) |
Nov 15, 2023 | 20.61 | 21.59 | 20.47 | 20.88 | 3,271,975 | +0.42(+2.05%) |
Nov 14, 2023 | 20.20 | 20.75 | 19.94 | 20.46 | 3,269,736 | +0.53(+2.66%) |
Nov 13, 2023 | 20.05 | 20.24 | 19.88 | 19.93 | 1,021,591 | -0.24(-1.19%) |
Nov 10, 2023 | 19.58 | 20.17 | 19.39 | 20.17 | 1,009,962 | +0.57(+2.91%) |
Nov 09, 2023 | 20.34 | 20.45 | 19.57 | 19.60 | 988,238 | -0.69(-3.40%) |
Nov 08, 2023 | 20.51 | 20.51 | 20.19 | 20.29 | 1,375,428 | -0.11(-0.54%) |
Nov 07, 2023 | 20.05 | 21.00 | 19.82 | 20.40 | 3,971,939 | +1.06(+5.48%) |
Nov 06, 2023 | 19.87 | 19.95 | 19.05 | 19.34 | 1,991,175 | -0.34(-1.73%) |
Nov 03, 2023 | 19.29 | 19.88 | 19.23 | 19.68 | 2,906,630 | +0.48(+2.50%) |
Nov 02, 2023 | 19.56 | 19.75 | 18.91 | 19.20 | 3,085,418 | -0.41(-2.09%) |
Nov 01, 2023 | 19.74 | 19.84 | 19.32 | 19.61 | 1,415,945 | -0.08(-0.41%) |
Oct 31, 2023 | 19.68 | 19.91 | 19.33 | 19.69 | 1,243,733 | +0.04(+0.20%) |
Oct 30, 2023 | 19.82 | 19.84 | 19.32 | 19.65 | 1,110,221 | +0.06(+0.31%) |
Oct 27, 2023 | 20.05 | 20.16 | 19.50 | 19.59 | 1,194,520 | -0.23(-1.16%) |
Oct 26, 2023 | 20.31 | 20.59 | 19.54 | 19.82 | 2,053,243 | -0.42(-2.08%) |
Oct 25, 2023 | 21.07 | 21.12 | 20.20 | 20.24 | 1,877,926 | -1.17(-5.46%) |
Oct 24, 2023 | 20.70 | 21.41 | 20.64 | 21.41 | 2,877,965 | +1.03(+5.05%) |
Oct 23, 2023 | 20.00 | 20.86 | 19.66 | 20.38 | 1,959,817 | +0.15(+0.74%) |
Oct 20, 2023 | 20.79 | 20.81 | 20.00 | 20.23 | 1,959,759 | -0.66(-3.16%) |
Oct 19, 2023 | 21.15 | 21.48 | 20.87 | 20.89 | 1,519,131 | -0.19(-0.90%) |
Oct 18, 2023 | 21.71 | 21.81 | 20.97 | 21.08 | 1,512,571 | -0.71(-3.26%) |
Oct 17, 2023 | 21.73 | 22.22 | 21.54 | 21.79 | 1,457,857 | -0.19(-0.86%) |
Oct 16, 2023 | 21.49 | 22.13 | 21.23 | 21.98 | 2,142,561 | +0.68(+3.19%) |
Oct 13, 2023 | 21.41 | 21.76 | 21.13 | 21.30 | 1,986,424 | -0.16(-0.75%) |
Oct 12, 2023 | 22.20 | 22.20 | 21.17 | 21.46 | 2,687,319 | -1.03(-4.58%) |
Oct 11, 2023 | 22.40 | 22.55 | 21.82 | 22.49 | 2,502,392 | +0.27(+1.24%) |
Oct 10, 2023 | 21.69 | 22.75 | 21.51 | 22.21 | 3,390,724 | +0.41(+1.90%) |
Oct 09, 2023 | 21.91 | 22.04 | 21.59 | 21.80 | 2,305,430 | -0.45(-2.02%) |
Oct 06, 2023 | 22.01 | 22.51 | 21.86 | 22.25 | 3,971,622 | -0.10(-0.45%) |
Oct 05, 2023 | 22.88 | 22.88 | 22.14 | 22.35 | 1,788,623 | -0.49(-2.15%) |
Oct 04, 2023 | 23.02 | 23.30 | 22.61 | 22.84 | 1,162,725 | +0.09(+0.40%) |
Oct 03, 2023 | 23.04 | 23.21 | 22.36 | 22.75 | 1,914,385 | -0.57(-2.44%) |
Oct 02, 2023 | 22.79 | 23.38 | 22.67 | 23.32 | 1,869,836 | +0.49(+2.15%) |
Sep 29, 2023 | 23.05 | 23.65 | 22.66 | 22.83 | 1,345,043 | +0.07(+0.31%) |
Sep 28, 2023 | 22.46 | 23.15 | 22.29 | 22.76 | 1,293,578 | +0.11(+0.49%) |
Sep 27, 2023 | 22.68 | 22.95 | 22.40 | 22.65 | 1,299,923 | +0.16(+0.71%) |
Sep 26, 2023 | 22.54 | 22.90 | 22.39 | 22.49 | 1,366,967 | -0.41(-1.79%) |
Sep 25, 2023 | 22.80 | 23.06 | 22.78 | 22.90 | 1,377,626 | -0.10(-0.43%) |
Sep 22, 2023 | 23.43 | 23.54 | 22.79 | 23.00 | 2,019,880 | -0.26(-1.12%) |
Sep 21, 2023 | 23.53 | 23.53 | 22.89 | 23.26 | 2,541,461 | -0.64(-2.68%) |
Sep 20, 2023 | 24.85 | 24.93 | 23.86 | 23.90 | 1,643,473 | -0.79(-3.20%) |
Sep 19, 2023 | 24.80 | 24.88 | 24.29 | 24.69 | 1,403,579 | -0.23(-0.92%) |
Sep 18, 2023 | 24.95 | 25.26 | 24.77 | 24.92 | 1,295,987 | -0.17(-0.68%) |
Sep 15, 2023 | 24.92 | 25.18 | 24.69 | 25.09 | 2,662,622 | -0.08(-0.32%) |
Sep 14, 2023 | 25.50 | 25.60 | 24.73 | 25.17 | 2,179,630 | -0.31(-1.22%) |
Sep 13, 2023 | 25.43 | 25.88 | 25.37 | 25.48 | 1,150,551 | -0.29(-1.13%) |
Sep 12, 2023 | 25.80 | 26.48 | 25.66 | 25.77 | 1,195,949 | -0.39(-1.49%) |
Sep 11, 2023 | 26.00 | 26.50 | 25.96 | 26.16 | 1,413,317 | +0.25(+0.96%) |
Sep 08, 2023 | 26.36 | 26.55 | 25.79 | 25.91 | 1,533,719 | -0.20(-0.77%) |
Sep 07, 2023 | 26.00 | 26.58 | 25.34 | 26.11 | 2,634,399 | -0.76(-2.83%) |
Sep 06, 2023 | 27.61 | 28.32 | 26.63 | 26.87 | 2,382,696 | -0.95(-3.41%) |
Sep 05, 2023 | 27.44 | 28.68 | 27.24 | 27.82 | 2,132,287 | +0.17(+0.61%) |
Sep 01, 2023 | 28.52 | 28.62 | 27.47 | 27.65 | 4,285,665 | -1.51(-5.18%) |
Aug 31, 2023 | 29.37 | 29.66 | 28.49 | 29.16 | 3,035,731 | +0.02(+0.07%) |
Aug 30, 2023 | 28.56 | 29.17 | 28.30 | 29.14 | 1,266,613 | +0.45(+1.57%) |
Aug 29, 2023 | 28.02 | 28.96 | 27.86 | 28.69 | 2,263,612 | +0.57(+2.03%) |
Aug 28, 2023 | 29.00 | 29.13 | 28.04 | 28.12 | 1,344,604 | -0.81(-2.80%) |
Aug 25, 2023 | 28.12 | 29.00 | 27.72 | 28.93 | 950,899 | +0.61(+2.15%) |
Aug 24, 2023 | 29.03 | 29.23 | 28.21 | 28.32 | 1,323,878 | -0.50(-1.73%) |
Aug 23, 2023 | 28.04 | 29.32 | 27.77 | 28.82 | 1,845,162 | +0.76(+2.71%) |
Aug 22, 2023 | 28.47 | 28.70 | 27.80 | 28.06 | 1,249,704 | -0.05(-0.18%) |
Aug 21, 2023 | 27.96 | 28.35 | 27.47 | 28.11 | 1,515,381 | +0.36(+1.30%) |
Aug 18, 2023 | 26.64 | 27.80 | 26.46 | 27.75 | 1,361,209 | +0.34(+1.24%) |
Aug 17, 2023 | 28.39 | 28.44 | 27.36 | 27.41 | 1,062,431 | -0.99(-3.49%) |
Aug 16, 2023 | 28.33 | 28.60 | 28.16 | 28.40 | 1,313,393 | -0.01(-0.04%) |
Aug 15, 2023 | 29.27 | 29.29 | 28.36 | 28.41 | 1,152,609 | -1.01(-3.43%) |
Aug 14, 2023 | 29.01 | 29.47 | 28.62 | 29.42 | 1,198,738 | +0.25(+0.86%) |
Aug 11, 2023 | 27.93 | 29.34 | 27.92 | 29.17 | 1,432,385 | +1.19(+4.25%) |
Aug 10, 2023 | 28.92 | 29.27 | 27.70 | 27.98 | 1,136,171 | -0.34(-1.20%) |
Aug 09, 2023 | 28.84 | 29.00 | 28.10 | 28.32 | 1,062,515 | -0.53(-1.84%) |
Aug 08, 2023 | 29.17 | 29.21 | 28.12 | 28.85 | 1,185,984 | -1.10(-3.67%) |
Aug 07, 2023 | 29.29 | 30.18 | 28.87 | 29.95 | 1,376,789 | +0.71(+2.43%) |
Aug 04, 2023 | 29.10 | 30.32 | 28.74 | 29.24 | 2,429,862 | +0.75(+2.63%) |
Aug 03, 2023 | 27.71 | 28.63 | 27.69 | 28.49 | 1,623,603 | +0.51(+1.82%) |
Aug 02, 2023 | 28.64 | 28.73 | 27.70 | 27.98 | 1,690,154 | -1.20(-4.11%) |
Aug 01, 2023 | 29.17 | 29.51 | 28.79 | 29.18 | 963,944 | -0.43(-1.45%) |
Jul 31, 2023 | 29.44 | 30.05 | 29.44 | 29.61 | 1,296,738 | +0.35(+1.20%) |
Jul 28, 2023 | 29.20 | 29.70 | 29.05 | 29.26 | 1,902,120 | +0.75(+2.63%) |
Jul 27, 2023 | 29.53 | 29.64 | 28.40 | 28.51 | 1,107,734 | -0.49(-1.69%) |
Jul 26, 2023 | 28.28 | 29.23 | 27.71 | 29.00 | 2,056,208 | +0.43(+1.51%) |
Jul 25, 2023 | 28.10 | 28.85 | 27.92 | 28.57 | 1,183,364 | +0.69(+2.47%) |
Jul 24, 2023 | 27.81 | 27.93 | 27.09 | 27.88 | 1,460,177 | +0.12(+0.43%) |
Jul 21, 2023 | 28.03 | 28.38 | 27.42 | 27.76 | 1,982,492 | -0.02(-0.07%) |
Jul 20, 2023 | 28.86 | 28.97 | 27.63 | 27.78 | 2,222,983 | -1.53(-5.22%) |
Jul 19, 2023 | 29.63 | 29.91 | 28.75 | 29.31 | 1,658,398 | -0.01(-0.03%) |
Jul 18, 2023 | 28.99 | 29.64 | 28.67 | 29.32 | 2,068,587 | +0.49(+1.70%) |
Jul 17, 2023 | 27.90 | 29.00 | 27.72 | 28.83 | 1,799,302 | +1.05(+3.78%) |
Jul 14, 2023 | 28.71 | 29.03 | 27.65 | 27.78 | 2,092,844 | -0.83(-2.90%) |
Jul 13, 2023 | 28.96 | 29.32 | 28.26 | 28.61 | 2,375,597 | +0.09(+0.32%) |
Jul 12, 2023 | 28.00 | 28.65 | 27.07 | 28.52 | 2,948,885 | +0.91(+3.30%) |
Jul 11, 2023 | 26.60 | 27.90 | 26.60 | 27.61 | 1,953,276 | +1.26(+4.78%) |
Jul 10, 2023 | 25.30 | 26.46 | 25.11 | 26.35 | 1,409,619 | +0.88(+3.46%) |
Jul 07, 2023 | 25.37 | 25.94 | 25.18 | 25.47 | 2,234,730 | +0.14(+0.55%) |
Jul 06, 2023 | 25.80 | 25.86 | 24.90 | 25.33 | 2,173,322 | -1.04(-3.94%) |
Jul 05, 2023 | 26.01 | 26.63 | 25.82 | 26.37 | 1,483,380 | +0.21(+0.80%) |
Jul 03, 2023 | 26.18 | 26.22 | 25.70 | 26.16 | 886,569 | -0.02(-0.08%) |
Jun 30, 2023 | 25.83 | 26.78 | 25.80 | 26.18 | 2,046,705 | +0.63(+2.47%) |
Jun 29, 2023 | 25.75 | 25.97 | 25.25 | 25.55 | 2,018,705 | -0.24(-0.93%) |
Jun 28, 2023 | 25.75 | 26.94 | 25.69 | 25.79 | 2,004,203 | +0.10(+0.39%) |
Jun 27, 2023 | 25.21 | 25.84 | 24.84 | 25.69 | 2,665,980 | +0.64(+2.55%) |
Jun 26, 2023 | 26.16 | 26.55 | 25.04 | 25.05 | 2,492,706 | -1.22(-4.64%) |
Jun 23, 2023 | 26.53 | 26.80 | 26.06 | 26.27 | 9,134,799 | -0.65(-2.41%) |
Jun 22, 2023 | 26.25 | 27.15 | 25.66 | 26.92 | 3,615,085 | +0.48(+1.82%) |
Jun 21, 2023 | 27.27 | 27.46 | 26.23 | 26.44 | 2,656,432 | -1.19(-4.31%) |
Jun 20, 2023 | 28.35 | 28.50 | 27.37 | 27.63 | 2,760,153 | -0.93(-3.26%) |
Jun 16, 2023 | 30.11 | 30.37 | 28.50 | 28.56 | 4,088,014 | -1.34(-4.48%) |
Jun 15, 2023 | 28.47 | 31.10 | 28.30 | 29.90 | 3,180,889 | +0.96(+3.32%) |
Jun 14, 2023 | 28.58 | 29.57 | 28.27 | 28.94 | 3,369,314 | -0.62(-2.10%) |
Jun 13, 2023 | 27.32 | 29.73 | 26.94 | 29.56 | 3,687,319 | +2.82(+10.55%) |
Jun 12, 2023 | 26.80 | 27.58 | 26.56 | 26.74 | 2,823,889 | +0.12(+0.45%) |
Jun 09, 2023 | 26.07 | 28.08 | 26.05 | 26.62 | 5,149,455 | +0.84(+3.26%) |
Jun 08, 2023 | 26.21 | 26.98 | 25.10 | 25.78 | 14,262,991 | -8.99(-25.86%) |
Jun 07, 2023 | 35.80 | 36.39 | 34.22 | 34.77 | 3,931,873 | -0.72(-2.03%) |
Jun 06, 2023 | 34.49 | 35.97 | 34.36 | 35.49 | 2,386,531 | +0.98(+2.84%) |
Jun 05, 2023 | 33.04 | 34.84 | 32.25 | 34.51 | 3,623,104 | -0.17(-0.49%) |
Jun 02, 2023 | 35.00 | 35.50 | 34.22 | 34.68 | 1,878,360 | -0.17(-0.49%) |