Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.35 | 29.08 | 28.34 | 29.06 | 5,698,551 | +0.76(+2.70%) |
May 30, 2024 | 28.02 | 28.32 | 27.90 | 28.30 | 3,396,618 | +0.37(+1.31%) |
May 29, 2024 | 28.11 | 28.12 | 27.88 | 27.93 | 4,957,095 | -0.38(-1.33%) |
May 28, 2024 | 28.41 | 28.63 | 28.21 | 28.31 | 4,492,425 | -0.11(-0.38%) |
May 24, 2024 | 28.60 | 28.60 | 28.33 | 28.42 | 3,117,615 | -0.10(-0.35%) |
May 23, 2024 | 29.08 | 29.09 | 28.49 | 28.52 | 3,610,114 | -0.72(-2.47%) |
May 22, 2024 | 29.44 | 29.60 | 29.19 | 29.24 | 6,287,336 | -0.33(-1.11%) |
May 21, 2024 | 29.42 | 29.62 | 29.32 | 29.57 | 7,788,865 | +0.23(+0.78%) |
May 20, 2024 | 29.43 | 29.43 | 29.18 | 29.34 | 5,388,041 | +0.02(+0.07%) |
May 17, 2024 | 29.38 | 29.39 | 29.18 | 29.32 | 5,017,056 | -0.02(-0.07%) |
May 16, 2024 | 29.27 | 29.42 | 29.16 | 29.34 | 3,465,451 | +0.04(+0.14%) |
May 15, 2024 | 29.18 | 29.33 | 29.10 | 29.30 | 5,540,942 | +0.38(+1.30%) |
May 14, 2024 | 29.04 | 29.09 | 28.64 | 28.92 | 5,101,703 | +0.02(+0.07%) |
May 13, 2024 | 28.85 | 29.11 | 28.81 | 28.91 | 4,884,931 | +0.03(+0.10%) |
May 10, 2024 | 28.74 | 29.05 | 28.60 | 28.88 | 7,061,427 | +0.23(+0.80%) |
May 09, 2024 | 28.26 | 28.69 | 28.25 | 28.65 | 4,074,298 | +0.39(+1.37%) |
May 08, 2024 | 28.07 | 28.29 | 27.97 | 28.26 | 7,303,524 | +0.17(+0.60%) |
May 07, 2024 | 28.04 | 28.14 | 27.89 | 28.09 | 4,740,134 | +0.26(+0.93%) |
May 06, 2024 | 27.93 | 27.95 | 27.71 | 27.83 | 5,049,063 | +0.00(+0.00%) |
May 03, 2024 | 27.84 | 27.93 | 27.56 | 27.83 | 3,845,404 | +0.17(+0.61%) |
May 02, 2024 | 27.74 | 27.85 | 27.34 | 27.67 | 7,109,586 | -0.08(-0.29%) |
May 01, 2024 | 27.45 | 27.97 | 27.22 | 27.75 | 7,435,904 | +0.54(+1.97%) |
Apr 30, 2024 | 27.11 | 27.39 | 26.86 | 27.21 | 6,360,166 | -0.07(-0.25%) |
Apr 29, 2024 | 26.90 | 27.30 | 26.86 | 27.28 | 3,749,195 | +0.51(+1.89%) |
Apr 26, 2024 | 27.04 | 27.08 | 26.77 | 26.77 | 3,499,103 | -0.28(-1.03%) |
Apr 25, 2024 | 27.08 | 27.20 | 26.78 | 27.05 | 4,311,611 | -0.07(-0.26%) |
Apr 24, 2024 | 26.75 | 27.16 | 26.55 | 27.12 | 4,367,164 | +0.13(+0.48%) |
Apr 23, 2024 | 27.15 | 27.30 | 26.98 | 26.99 | 4,321,759 | -0.13(-0.47%) |
Apr 22, 2024 | 26.73 | 27.24 | 26.61 | 27.12 | 5,144,865 | +0.35(+1.30%) |
Apr 19, 2024 | 26.52 | 26.85 | 26.44 | 26.77 | 4,936,325 | +0.40(+1.50%) |
Apr 18, 2024 | 26.32 | 26.45 | 26.12 | 26.38 | 3,282,052 | +0.20(+0.76%) |
Apr 17, 2024 | 25.96 | 26.30 | 25.89 | 26.18 | 3,587,833 | +0.41(+1.58%) |
Apr 16, 2024 | 26.10 | 26.14 | 25.69 | 25.77 | 3,892,524 | -0.42(-1.59%) |
Apr 15, 2024 | 26.57 | 26.63 | 26.03 | 26.19 | 3,396,681 | -0.20(-0.75%) |
Apr 12, 2024 | 26.61 | 26.71 | 26.29 | 26.39 | 3,954,010 | -0.11(-0.41%) |
Apr 11, 2024 | 26.82 | 26.82 | 26.42 | 26.50 | 4,139,372 | -0.18(-0.67%) |
Apr 10, 2024 | 26.81 | 26.89 | 26.54 | 26.68 | 4,986,042 | -0.60(-2.22%) |
Apr 09, 2024 | 27.26 | 27.32 | 27.09 | 27.28 | 3,545,456 | +0.15(+0.55%) |
Apr 08, 2024 | 27.03 | 27.34 | 26.97 | 27.13 | 3,082,792 | +0.16(+0.59%) |
Apr 05, 2024 | 26.91 | 27.02 | 26.69 | 26.97 | 4,606,639 | -0.06(-0.22%) |
Apr 04, 2024 | 27.23 | 27.28 | 26.83 | 27.03 | 4,039,181 | +0.00(+0.00%) |
Apr 03, 2024 | 27.25 | 27.33 | 27.03 | 27.03 | 4,119,890 | -0.20(-0.73%) |
Apr 02, 2024 | 27.22 | 27.46 | 27.14 | 27.23 | 4,447,794 | -0.02(-0.07%) |
Apr 01, 2024 | 27.26 | 27.33 | 26.95 | 27.25 | 4,718,984 | -0.03(-0.11%) |
Mar 28, 2024 | 27.16 | 27.33 | 27.32 | 27.28 | 5,345,765 | +0.11(+0.40%) |
Mar 27, 2024 | 26.54 | 27.18 | 26.51 | 27.17 | 4,924,418 | +0.81(+3.08%) |
Mar 26, 2024 | 26.79 | 26.86 | 26.36 | 26.36 | 4,438,463 | -0.46(-1.70%) |
Mar 25, 2024 | 26.93 | 27.03 | 26.71 | 26.81 | 4,019,997 | -0.02(-0.07%) |
Mar 22, 2024 | 26.92 | 27.03 | 26.78 | 26.83 | 4,486,419 | +0.08(+0.30%) |
Mar 21, 2024 | 26.81 | 27.05 | 26.73 | 26.75 | 5,070,652 | -0.05(-0.18%) |
Mar 20, 2024 | 26.75 | 26.99 | 26.66 | 26.80 | 4,780,844 | +0.03(+0.11%) |
Mar 19, 2024 | 26.73 | 27.02 | 26.61 | 26.77 | 4,840,461 | +0.12(+0.45%) |
Mar 18, 2024 | 26.38 | 26.68 | 26.20 | 26.66 | 6,396,202 | +0.26(+0.98%) |
Mar 15, 2024 | 26.14 | 26.57 | 26.14 | 26.40 | 7,323,206 | +0.06(+0.23%) |
Mar 14, 2024 | 26.62 | 26.71 | 26.16 | 26.34 | 4,212,294 | -0.38(-1.41%) |
Mar 13, 2024 | 26.78 | 27.00 | 26.63 | 26.72 | 3,875,208 | +0.04(+0.15%) |
Mar 12, 2024 | 26.85 | 27.04 | 26.67 | 26.68 | 3,854,830 | -0.33(-1.21%) |
Mar 11, 2024 | 26.86 | 27.15 | 26.80 | 27.00 | 4,520,095 | +0.07(+0.26%) |
Mar 08, 2024 | 27.00 | 27.03 | 26.68 | 26.93 | 6,305,074 | +0.30(+1.12%) |
Mar 07, 2024 | 26.60 | 26.78 | 26.47 | 26.64 | 6,047,168 | +0.29(+1.08%) |
Mar 06, 2024 | 26.47 | 26.63 | 26.28 | 26.35 | 4,038,322 | +0.09(+0.34%) |
Mar 05, 2024 | 26.37 | 26.75 | 26.15 | 26.26 | 6,390,231 | +0.02(+0.07%) |
Mar 04, 2024 | 25.51 | 26.28 | 25.48 | 26.24 | 5,671,329 | +0.59(+2.30%) |
Mar 01, 2024 | 25.84 | 25.84 | 25.39 | 25.65 | 7,571,096 | -0.23(-0.87%) |
Feb 29, 2024 | 25.86 | 26.08 | 25.65 | 25.88 | 6,911,163 | +0.13(+0.50%) |
Feb 28, 2024 | 25.89 | 25.97 | 25.71 | 25.75 | 4,155,448 | -0.19(-0.72%) |
Feb 27, 2024 | 25.84 | 25.96 | 25.72 | 25.94 | 4,028,576 | +0.22(+0.84%) |
Feb 26, 2024 | 26.11 | 26.17 | 25.66 | 25.72 | 3,257,489 | -0.58(-2.20%) |
Feb 23, 2024 | 26.38 | 26.48 | 26.25 | 26.30 | 4,318,974 | -0.05(-0.19%) |
Feb 22, 2024 | 26.22 | 26.38 | 26.00 | 26.35 | 5,509,046 | -0.04(-0.15%) |
Feb 21, 2024 | 26.11 | 26.40 | 26.00 | 26.39 | 4,488,102 | +0.44(+1.70%) |
Feb 20, 2024 | 26.09 | 26.25 | 25.94 | 25.95 | 6,386,096 | -0.20(-0.75%) |
Feb 16, 2024 | 25.92 | 26.31 | 25.62 | 26.14 | 9,403,406 | +0.18(+0.68%) |
Feb 15, 2024 | 25.67 | 26.10 | 25.67 | 25.97 | 9,634,557 | +0.40(+1.57%) |
Feb 14, 2024 | 25.66 | 25.69 | 25.47 | 25.57 | 7,264,785 | +0.00(+0.00%) |
Feb 13, 2024 | 25.66 | 25.81 | 25.12 | 25.57 | 9,703,429 | -0.25(-0.95%) |
Feb 12, 2024 | 25.41 | 25.83 | 25.30 | 25.81 | 4,570,423 | +0.42(+1.66%) |
Feb 09, 2024 | 25.12 | 25.41 | 25.06 | 25.39 | 5,582,712 | +0.21(+0.82%) |
Feb 08, 2024 | 25.04 | 25.18 | 24.88 | 25.18 | 3,852,027 | -0.02(-0.08%) |
Feb 07, 2024 | 25.37 | 25.42 | 25.18 | 25.20 | 4,934,716 | -0.01(-0.04%) |
Feb 06, 2024 | 25.12 | 25.31 | 25.02 | 25.21 | 5,988,240 | +0.07(+0.27%) |
Feb 05, 2024 | 25.31 | 25.49 | 25.07 | 25.14 | 5,716,915 | -0.42(-1.65%) |
Feb 02, 2024 | 25.79 | 25.99 | 25.32 | 25.57 | 4,483,730 | -0.51(-1.96%) |
Feb 01, 2024 | 25.64 | 26.09 | 25.53 | 26.08 | 5,435,238 | +0.36(+1.41%) |
Jan 31, 2024 | 25.73 | 26.04 | 25.56 | 25.71 | 6,433,915 | +0.18(+0.69%) |
Jan 30, 2024 | 25.45 | 25.68 | 25.31 | 25.54 | 4,318,235 | +0.02(+0.08%) |
Jan 29, 2024 | 25.41 | 25.59 | 25.28 | 25.52 | 3,234,224 | +0.11(+0.42%) |
Jan 26, 2024 | 25.38 | 25.46 | 25.29 | 25.41 | 2,722,268 | +0.06(+0.23%) |
Jan 25, 2024 | 25.31 | 25.40 | 25.07 | 25.35 | 3,047,966 | +0.38(+1.53%) |
Jan 24, 2024 | 25.42 | 25.44 | 24.93 | 24.97 | 4,418,513 | -0.27(-1.09%) |
Jan 23, 2024 | 25.38 | 25.38 | 25.04 | 25.24 | 7,171,815 | -0.09(-0.35%) |
Jan 22, 2024 | 25.53 | 25.75 | 25.27 | 25.33 | 5,695,114 | -0.20(-0.77%) |
Jan 19, 2024 | 25.49 | 25.62 | 25.26 | 25.53 | 5,438,272 | +0.08(+0.31%) |
Jan 18, 2024 | 25.72 | 25.73 | 25.22 | 25.45 | 7,521,202 | -0.39(-1.52%) |
Jan 17, 2024 | 26.06 | 26.34 | 25.65 | 25.84 | 4,798,978 | -0.47(-1.79%) |
Jan 16, 2024 | 26.43 | 26.58 | 26.28 | 26.31 | 4,058,081 | -0.26(-1.00%) |
Jan 12, 2024 | 26.75 | 26.78 | 26.48 | 26.58 | 4,279,061 | +0.06(+0.22%) |
Jan 11, 2024 | 26.99 | 27.03 | 26.39 | 26.52 | 4,164,972 | -0.58(-2.14%) |
Jan 10, 2024 | 27.28 | 27.29 | 27.05 | 27.10 | 3,231,197 | -0.21(-0.75%) |
Jan 09, 2024 | 27.28 | 27.44 | 27.21 | 27.30 | 3,740,684 | -0.17(-0.61%) |
Jan 08, 2024 | 27.25 | 27.48 | 27.12 | 27.47 | 5,776,573 | +0.24(+0.86%) |
Jan 05, 2024 | 27.00 | 27.34 | 26.98 | 27.23 | 5,216,460 | +0.13(+0.47%) |
Jan 04, 2024 | 27.23 | 27.41 | 27.06 | 27.11 | 5,313,194 | -0.04(-0.14%) |
Jan 03, 2024 | 26.99 | 27.20 | 26.90 | 27.15 | 6,982,117 | +0.15(+0.55%) |
Jan 02, 2024 | 26.50 | 27.04 | 26.47 | 27.00 | 6,684,051 | +0.40(+1.51%) |
Dec 29, 2023 | 26.56 | 26.70 | 26.45 | 26.60 | 3,525,380 | -0.05(-0.18%) |
Dec 28, 2023 | 26.54 | 26.74 | 26.49 | 26.64 | 5,114,821 | +0.11(+0.41%) |
Dec 27, 2023 | 26.50 | 26.57 | 26.39 | 26.54 | 4,943,812 | +0.06(+0.22%) |
Dec 26, 2023 | 26.25 | 26.63 | 26.25 | 26.48 | 3,936,016 | +0.16(+0.60%) |
Dec 22, 2023 | 26.00 | 26.49 | 25.97 | 26.32 | 8,020,090 | +0.42(+1.63%) |
Dec 21, 2023 | 26.07 | 26.15 | 25.71 | 25.90 | 3,403,901 | -0.02(-0.08%) |
Dec 20, 2023 | 26.33 | 26.40 | 25.90 | 25.92 | 6,201,748 | -0.46(-1.75%) |
Dec 19, 2023 | 26.44 | 26.53 | 26.23 | 26.38 | 8,947,400 | +0.06(+0.22%) |
Dec 18, 2023 | 26.41 | 26.50 | 26.25 | 26.32 | 7,876,843 | -0.08(-0.30%) |
Dec 15, 2023 | 26.27 | 26.41 | 25.98 | 26.40 | 20,836,056 | -0.14(-0.52%) |
Dec 14, 2023 | 26.98 | 27.17 | 26.51 | 26.54 | 9,605,238 | -0.23(-0.84%) |
Dec 13, 2023 | 25.67 | 26.80 | 25.56 | 26.76 | 9,693,703 | +1.08(+4.20%) |
Dec 12, 2023 | 25.91 | 25.91 | 25.60 | 25.68 | 4,625,018 | -0.16(-0.61%) |
Dec 11, 2023 | 25.43 | 25.88 | 25.41 | 25.84 | 7,001,465 | +0.27(+1.04%) |
Dec 08, 2023 | 25.59 | 25.61 | 25.28 | 25.58 | 4,833,028 | -0.03(-0.11%) |
Dec 07, 2023 | 25.66 | 25.75 | 25.52 | 25.60 | 3,803,488 | +0.00(+0.00%) |
Dec 06, 2023 | 25.43 | 25.64 | 25.30 | 25.60 | 6,995,261 | +0.30(+1.19%) |
Dec 05, 2023 | 25.63 | 25.63 | 25.16 | 25.30 | 7,582,424 | -0.33(-1.29%) |
Dec 04, 2023 | 25.56 | 25.89 | 25.52 | 25.63 | 4,296,973 | -0.12(-0.45%) |
Dec 01, 2023 | 25.38 | 25.77 | 25.28 | 25.75 | 5,967,576 | +0.35(+1.38%) |
Nov 30, 2023 | 25.28 | 25.49 | 25.19 | 25.40 | 7,528,179 | +0.09(+0.35%) |
Nov 29, 2023 | 25.63 | 25.67 | 25.24 | 25.31 | 5,947,121 | -0.35(-1.36%) |
Nov 28, 2023 | 25.54 | 25.80 | 25.43 | 25.66 | 6,635,662 | +0.15(+0.57%) |
Nov 27, 2023 | 25.59 | 25.63 | 25.40 | 25.52 | 6,797,318 | -0.07(-0.27%) |
Nov 24, 2023 | 25.42 | 25.59 | 25.36 | 25.59 | 2,006,504 | +0.07(+0.27%) |
Nov 22, 2023 | 25.69 | 25.71 | 25.38 | 25.52 | 4,989,120 | -0.07(-0.27%) |
Nov 21, 2023 | 25.52 | 25.59 | 25.33 | 25.59 | 7,897,085 | +0.14(+0.53%) |
Nov 20, 2023 | 25.28 | 25.50 | 25.11 | 25.45 | 5,298,852 | +0.08(+0.31%) |
Nov 17, 2023 | 25.45 | 25.51 | 25.28 | 25.37 | 5,429,403 | +0.07(+0.27%) |
Nov 16, 2023 | 25.27 | 25.52 | 25.19 | 25.30 | 8,155,856 | +0.21(+0.85%) |
Nov 15, 2023 | 24.94 | 25.26 | 24.94 | 25.09 | 7,774,606 | +0.06(+0.23%) |
Nov 14, 2023 | 24.69 | 25.13 | 24.69 | 25.03 | 6,688,018 | +0.77(+3.17%) |
Nov 13, 2023 | 24.63 | 24.67 | 24.24 | 24.26 | 4,005,108 | -0.38(-1.54%) |
Nov 10, 2023 | 24.71 | 24.72 | 24.52 | 24.64 | 3,940,110 | +0.14(+0.56%) |
Nov 09, 2023 | 24.94 | 24.98 | 24.51 | 24.51 | 6,068,806 | -0.44(-1.75%) |
Nov 08, 2023 | 25.02 | 25.28 | 24.60 | 24.94 | 9,681,348 | -0.27(-1.08%) |
Nov 07, 2023 | 24.53 | 25.33 | 24.45 | 25.22 | 17,995,982 | +0.76(+3.10%) |
Nov 06, 2023 | 24.64 | 24.72 | 24.44 | 24.46 | 7,435,170 | -0.21(-0.87%) |
Nov 03, 2023 | 24.83 | 24.91 | 24.56 | 24.67 | 6,441,383 | +0.28(+1.16%) |
Nov 02, 2023 | 24.18 | 24.82 | 24.10 | 24.39 | 10,455,868 | +0.37(+1.54%) |
Nov 01, 2023 | 23.96 | 24.27 | 23.69 | 24.02 | 13,666,795 | +0.13(+0.53%) |
Oct 31, 2023 | 23.76 | 23.94 | 23.57 | 23.89 | 5,591,440 | +0.18(+0.74%) |
Oct 30, 2023 | 23.63 | 23.93 | 23.44 | 23.72 | 4,259,472 | +0.11(+0.45%) |
Oct 27, 2023 | 23.97 | 24.08 | 23.48 | 23.61 | 7,774,430 | -0.45(-1.86%) |
Oct 26, 2023 | 23.78 | 24.18 | 23.75 | 24.06 | 8,355,354 | +0.35(+1.48%) |
Oct 25, 2023 | 23.46 | 23.76 | 23.33 | 23.71 | 7,623,587 | +0.23(+0.99%) |
Oct 24, 2023 | 23.22 | 23.57 | 23.14 | 23.48 | 8,588,377 | +0.45(+1.94%) |
Oct 23, 2023 | 22.83 | 23.28 | 22.72 | 23.03 | 7,525,927 | -0.08(-0.34%) |
Oct 20, 2023 | 23.17 | 23.37 | 23.10 | 23.11 | 7,126,136 | -0.06(-0.25%) |
Oct 19, 2023 | 23.38 | 23.63 | 23.16 | 23.16 | 5,256,069 | -0.24(-1.04%) |
Oct 18, 2023 | 23.50 | 23.57 | 23.12 | 23.41 | 5,162,714 | -0.14(-0.58%) |
Oct 17, 2023 | 23.33 | 23.58 | 23.27 | 23.54 | 3,794,809 | +0.03(+0.12%) |
Oct 16, 2023 | 23.31 | 23.60 | 23.09 | 23.51 | 4,498,901 | +0.28(+1.21%) |
Oct 13, 2023 | 23.20 | 23.31 | 22.93 | 23.23 | 4,862,613 | +0.23(+1.01%) |
Oct 12, 2023 | 23.38 | 23.39 | 22.75 | 23.00 | 7,101,677 | -0.45(-1.91%) |
Oct 11, 2023 | 23.29 | 23.50 | 23.13 | 23.45 | 4,738,875 | +0.24(+1.05%) |
Oct 10, 2023 | 23.12 | 23.30 | 23.06 | 23.20 | 7,092,368 | +0.11(+0.46%) |
Oct 09, 2023 | 22.79 | 23.11 | 22.70 | 23.10 | 5,552,448 | +0.30(+1.32%) |
Oct 06, 2023 | 22.06 | 22.93 | 21.74 | 22.79 | 9,527,730 | +0.47(+2.09%) |
Oct 05, 2023 | 22.25 | 22.47 | 22.01 | 22.33 | 6,570,851 | +0.05(+0.22%) |
Oct 04, 2023 | 22.03 | 22.46 | 21.88 | 22.28 | 8,001,074 | -0.07(-0.30%) |
Oct 03, 2023 | 21.77 | 22.43 | 21.59 | 22.35 | 9,572,976 | +0.42(+1.91%) |
Oct 02, 2023 | 22.80 | 22.80 | 21.73 | 21.93 | 11,940,620 | -0.98(-4.29%) |
Sep 29, 2023 | 22.94 | 23.15 | 22.66 | 22.91 | 7,198,299 | +0.18(+0.77%) |
Sep 28, 2023 | 23.42 | 23.42 | 22.70 | 22.74 | 8,885,883 | -0.54(-2.34%) |
Sep 27, 2023 | 23.51 | 23.67 | 23.28 | 23.28 | 4,560,936 | -0.32(-1.36%) |
Sep 26, 2023 | 24.18 | 24.22 | 23.49 | 23.60 | 4,902,553 | -0.71(-2.92%) |
Sep 25, 2023 | 24.28 | 24.37 | 24.21 | 24.31 | 3,269,825 | -0.13(-0.52%) |
Sep 22, 2023 | 24.47 | 24.72 | 24.32 | 24.44 | 3,404,047 | -0.12(-0.48%) |
Sep 21, 2023 | 24.88 | 24.97 | 24.55 | 24.55 | 5,009,390 | -0.41(-1.64%) |
Sep 20, 2023 | 24.92 | 25.18 | 24.77 | 24.96 | 3,349,389 | +0.16(+0.63%) |
Sep 19, 2023 | 25.01 | 25.16 | 24.80 | 24.81 | 3,582,974 | -0.16(-0.62%) |
Sep 18, 2023 | 24.98 | 25.02 | 24.70 | 24.96 | 3,990,789 | +0.01(+0.04%) |
Sep 15, 2023 | 24.89 | 25.08 | 24.87 | 24.95 | 7,518,783 | -0.02(-0.08%) |
Sep 14, 2023 | 24.81 | 25.01 | 24.76 | 24.97 | 3,879,621 | +0.30(+1.22%) |
Sep 13, 2023 | 24.44 | 24.71 | 24.33 | 24.67 | 5,206,242 | +0.29(+1.20%) |
Sep 12, 2023 | 24.34 | 24.50 | 24.19 | 24.38 | 4,996,111 | +0.04(+0.16%) |
Sep 11, 2023 | 24.04 | 24.44 | 24.04 | 24.34 | 5,164,708 | +0.27(+1.13%) |
Sep 08, 2023 | 23.88 | 24.11 | 23.82 | 24.07 | 5,424,179 | +0.22(+0.94%) |
Sep 07, 2023 | 23.67 | 24.05 | 23.56 | 23.84 | 5,542,409 | +0.35(+1.49%) |
Sep 06, 2023 | 23.50 | 23.60 | 23.30 | 23.49 | 5,545,606 | +0.11(+0.45%) |
Sep 05, 2023 | 23.78 | 23.83 | 23.28 | 23.39 | 7,073,173 | -0.45(-1.90%) |
Sep 01, 2023 | 24.19 | 24.20 | 23.62 | 23.84 | 6,500,442 | -0.15(-0.64%) |
Aug 31, 2023 | 24.38 | 24.40 | 23.99 | 24.00 | 4,566,846 | -0.30(-1.23%) |
Aug 30, 2023 | 24.31 | 24.47 | 24.19 | 24.29 | 3,162,893 | -0.04(-0.16%) |
Aug 29, 2023 | 24.33 | 24.49 | 24.22 | 24.33 | 3,731,653 | +0.00(+0.00%) |
Aug 28, 2023 | 24.33 | 24.53 | 24.25 | 24.33 | 3,745,515 | +0.00(+0.00%) |
Aug 25, 2023 | 24.13 | 24.42 | 24.13 | 24.33 | 4,102,708 | +0.22(+0.92%) |
Aug 24, 2023 | 24.30 | 24.65 | 24.10 | 24.11 | 3,724,607 | -0.16(-0.67%) |
Aug 23, 2023 | 24.46 | 24.49 | 24.16 | 24.27 | 3,448,657 | -0.09(-0.36%) |
Aug 22, 2023 | 24.26 | 24.43 | 24.19 | 24.36 | 3,456,373 | +0.08(+0.32%) |
Aug 21, 2023 | 24.26 | 24.51 | 23.98 | 24.28 | 3,906,058 | -0.08(-0.32%) |
Aug 18, 2023 | 24.18 | 24.44 | 24.14 | 24.36 | 4,813,395 | +0.14(+0.60%) |
Aug 17, 2023 | 24.41 | 24.64 | 24.21 | 24.22 | 5,962,332 | -0.20(-0.83%) |
Aug 16, 2023 | 24.60 | 24.65 | 24.40 | 24.42 | 5,540,655 | -0.12(-0.47%) |
Aug 15, 2023 | 24.85 | 24.90 | 24.52 | 24.53 | 4,162,789 | -0.52(-2.08%) |
Aug 14, 2023 | 25.13 | 25.18 | 24.92 | 25.05 | 4,687,105 | -0.15(-0.61%) |
Aug 11, 2023 | 25.22 | 25.24 | 25.08 | 25.21 | 2,832,042 | +0.08(+0.31%) |
Aug 10, 2023 | 25.37 | 25.56 | 25.02 | 25.13 | 5,159,358 | -0.13(-0.50%) |
Aug 09, 2023 | 25.14 | 25.54 | 25.14 | 25.26 | 4,579,657 | +0.13(+0.50%) |
Aug 08, 2023 | 25.12 | 25.19 | 24.80 | 25.13 | 5,070,862 | -0.01(-0.04%) |
Aug 07, 2023 | 25.17 | 25.33 | 25.13 | 25.14 | 4,973,053 | +0.03(+0.12%) |
Aug 04, 2023 | 25.65 | 25.86 | 25.01 | 25.11 | 6,420,480 | -0.53(-2.07%) |
Aug 03, 2023 | 26.29 | 26.34 | 25.63 | 25.64 | 6,014,528 | -0.67(-2.56%) |
Aug 02, 2023 | 26.15 | 26.40 | 26.08 | 26.32 | 4,829,351 | +0.00(+0.00%) |
Aug 01, 2023 | 26.48 | 26.60 | 26.25 | 26.32 | 9,208,416 | -0.19(-0.73%) |
Jul 31, 2023 | 26.56 | 26.58 | 26.33 | 26.51 | 4,283,187 | +0.07(+0.25%) |
Jul 28, 2023 | 26.64 | 26.69 | 26.32 | 26.44 | 3,739,184 | -0.03(-0.11%) |
Jul 27, 2023 | 26.93 | 27.04 | 26.43 | 26.47 | 5,951,854 | -0.55(-2.03%) |
Jul 26, 2023 | 26.88 | 27.23 | 26.83 | 27.02 | 4,146,031 | +0.09(+0.32%) |
Jul 25, 2023 | 26.77 | 27.00 | 26.69 | 26.93 | 4,432,826 | +0.16(+0.61%) |
Jul 24, 2023 | 26.89 | 26.89 | 26.52 | 26.77 | 5,975,731 | -0.09(-0.32%) |
Jul 21, 2023 | 26.48 | 26.90 | 26.39 | 26.85 | 6,782,413 | +0.48(+1.83%) |
Jul 20, 2023 | 26.10 | 26.40 | 25.85 | 26.37 | 6,904,386 | +0.38(+1.44%) |
Jul 19, 2023 | 25.39 | 26.00 | 25.37 | 26.00 | 7,869,899 | +0.65(+2.58%) |
Jul 18, 2023 | 25.50 | 25.74 | 25.09 | 25.34 | 4,928,726 | -0.13(-0.49%) |
Jul 17, 2023 | 25.73 | 25.83 | 25.44 | 25.47 | 5,118,905 | -0.30(-1.16%) |
Jul 14, 2023 | 25.74 | 25.86 | 25.56 | 25.77 | 4,390,138 | -0.09(-0.34%) |
Jul 13, 2023 | 25.64 | 25.85 | 25.59 | 25.85 | 4,105,150 | +0.15(+0.60%) |
Jul 12, 2023 | 25.50 | 25.76 | 25.38 | 25.70 | 4,502,671 | +0.38(+1.48%) |
Jul 11, 2023 | 24.98 | 25.32 | 24.94 | 25.32 | 4,575,422 | +0.33(+1.31%) |
Jul 10, 2023 | 25.17 | 25.36 | 24.85 | 25.00 | 5,169,355 | -0.24(-0.95%) |
Jul 07, 2023 | 25.45 | 25.48 | 25.21 | 25.24 | 5,019,948 | -0.34(-1.32%) |
Jul 06, 2023 | 25.54 | 25.63 | 25.37 | 25.57 | 3,662,486 | -0.15(-0.60%) |
Jul 05, 2023 | 25.55 | 25.97 | 25.50 | 25.73 | 4,482,890 | +0.05(+0.19%) |
Jul 03, 2023 | 25.39 | 25.70 | 25.32 | 25.68 | 2,648,298 | +0.20(+0.79%) |
Jun 30, 2023 | 25.20 | 25.49 | 25.19 | 25.48 | 4,795,660 | +0.27(+1.07%) |
Jun 29, 2023 | 25.09 | 25.32 | 24.95 | 25.21 | 5,597,888 | -0.02(-0.08%) |
Jun 28, 2023 | 25.63 | 25.63 | 25.15 | 25.23 | 4,152,916 | -0.41(-1.61%) |
Jun 27, 2023 | 25.55 | 25.68 | 25.49 | 25.64 | 3,770,749 | +0.10(+0.38%) |
Jun 26, 2023 | 25.53 | 25.63 | 25.24 | 25.55 | 5,229,168 | +0.14(+0.57%) |
Jun 23, 2023 | 25.77 | 25.78 | 25.31 | 25.40 | 5,480,389 | -0.33(-1.27%) |
Jun 22, 2023 | 25.96 | 26.00 | 25.55 | 25.73 | 3,888,535 | -0.16(-0.63%) |
Jun 21, 2023 | 25.59 | 25.95 | 25.31 | 25.89 | 4,130,581 | +0.18(+0.71%) |
Jun 20, 2023 | 25.91 | 25.95 | 25.65 | 25.71 | 4,699,346 | -0.28(-1.07%) |
Jun 16, 2023 | 25.97 | 26.25 | 25.97 | 25.99 | 8,633,503 | -0.02(-0.07%) |
Jun 15, 2023 | 25.97 | 26.07 | 25.79 | 26.01 | 4,732,658 | +0.14(+0.56%) |
Jun 14, 2023 | 26.00 | 26.20 | 25.83 | 25.86 | 4,166,340 | -0.04(-0.15%) |
Jun 13, 2023 | 25.63 | 25.92 | 25.55 | 25.90 | 4,030,905 | +0.09(+0.34%) |
Jun 12, 2023 | 25.85 | 25.96 | 25.63 | 25.82 | 4,013,851 | -0.01(-0.04%) |
Jun 09, 2023 | 25.85 | 25.91 | 25.68 | 25.82 | 4,101,259 | -0.02(-0.07%) |
Jun 08, 2023 | 25.71 | 25.86 | 25.54 | 25.84 | 4,354,955 | +0.08(+0.30%) |
Jun 07, 2023 | 25.45 | 25.84 | 25.23 | 25.77 | 4,623,780 | +0.39(+1.54%) |
Jun 06, 2023 | 25.55 | 25.61 | 25.30 | 25.38 | 5,979,286 | -0.04(-0.15%) |
Jun 05, 2023 | 25.31 | 25.53 | 25.25 | 25.41 | 4,342,719 | +0.10(+0.41%) |
Jun 02, 2023 | 24.83 | 25.37 | 24.76 | 25.31 | 6,591,941 | +0.40(+1.61%) |