Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 33.34 | 33.60 | 33.34 | 33.60 | 869 | +0.39(+1.18%) |
Feb 28, 2024 | 33.27 | 33.30 | 33.20 | 33.20 | 4,896 | -0.14(-0.42%) |
Feb 27, 2024 | 33.23 | 33.35 | 33.16 | 33.35 | 3,287 | +0.07(+0.20%) |
Feb 26, 2024 | 33.49 | 33.49 | 33.28 | 33.28 | 5,146 | -0.23(-0.68%) |
Feb 23, 2024 | 33.49 | 33.51 | 33.49 | 33.51 | 1,927 | +0.04(+0.11%) |
Feb 22, 2024 | 33.12 | 33.50 | 33.11 | 33.47 | 65,992 | +1.06(+3.27%) |
Feb 21, 2024 | 32.17 | 32.41 | 32.15 | 32.41 | 5,083 | +0.08(+0.24%) |
Feb 20, 2024 | 32.58 | 32.58 | 32.27 | 32.33 | 67,981 | -0.39(-1.20%) |
Feb 16, 2024 | 32.81 | 32.92 | 32.65 | 32.73 | 7,342 | -0.17(-0.51%) |
Feb 15, 2024 | 32.81 | 32.89 | 32.81 | 32.89 | 1,406 | +0.29(+0.90%) |
Feb 14, 2024 | 32.39 | 32.61 | 32.34 | 32.60 | 3,662 | +0.43(+1.34%) |
Feb 13, 2024 | 32.33 | 32.33 | 32.01 | 32.17 | 3,384 | -0.63(-1.94%) |
Feb 12, 2024 | 32.84 | 33.05 | 32.80 | 32.81 | 68,181 | -0.04(-0.11%) |
Feb 09, 2024 | 32.54 | 32.85 | 32.54 | 32.84 | 7,894 | +0.30(+0.91%) |
Feb 08, 2024 | 32.50 | 32.62 | 32.49 | 32.54 | 3,445 | +0.03(+0.09%) |
Feb 07, 2024 | 32.21 | 32.55 | 32.21 | 32.51 | 34,680 | +0.37(+1.16%) |
Feb 06, 2024 | 32.05 | 32.16 | 31.99 | 32.14 | 3,871 | +0.12(+0.38%) |
Feb 05, 2024 | 32.14 | 32.18 | 32.02 | 32.02 | 35,574 | -0.25(-0.79%) |
Feb 02, 2024 | 32.04 | 32.27 | 32.04 | 32.27 | 3,400 | +0.55(+1.73%) |
Feb 01, 2024 | 31.43 | 31.74 | 31.34 | 31.72 | 7,578 | +0.53(+1.71%) |
Jan 31, 2024 | 31.66 | 31.66 | 31.19 | 31.19 | 2,882 | -0.77(-2.40%) |
Jan 30, 2024 | 31.85 | 31.98 | 31.85 | 31.96 | 332,726 | -0.07(-0.22%) |
Jan 29, 2024 | 31.61 | 32.03 | 31.61 | 32.03 | 7,165 | +0.38(+1.20%) |
Jan 26, 2024 | 31.71 | 31.73 | 31.58 | 31.65 | 7,350 | -0.01(-0.03%) |
Jan 25, 2024 | 31.61 | 31.71 | 31.54 | 31.66 | 7,491 | +0.19(+0.59%) |
Jan 24, 2024 | 31.58 | 31.74 | 31.47 | 31.47 | 7,060 | +0.03(+0.11%) |
Jan 23, 2024 | 31.33 | 31.44 | 31.29 | 31.44 | 4,866 | +0.11(+0.34%) |
Jan 22, 2024 | 31.39 | 31.45 | 31.31 | 31.33 | 4,795 | +0.03(+0.09%) |
Jan 19, 2024 | 30.86 | 31.30 | 30.86 | 31.30 | 6,685 | +0.51(+1.66%) |
Jan 18, 2024 | 30.57 | 30.79 | 30.55 | 30.79 | 5,524 | +0.33(+1.07%) |
Jan 17, 2024 | 30.51 | 30.51 | 30.33 | 30.46 | 13,618 | -0.17(-0.55%) |
Jan 16, 2024 | 30.56 | 30.69 | 30.56 | 30.63 | 6,697 | -0.16(-0.52%) |
Jan 12, 2024 | 30.77 | 30.80 | 30.70 | 30.79 | 7,023 | +0.01(+0.03%) |
Jan 11, 2024 | 30.76 | 30.83 | 30.54 | 30.79 | 4,612 | -0.01(-0.03%) |
Jan 10, 2024 | 30.69 | 30.79 | 30.69 | 30.79 | 1,615 | +0.13(+0.43%) |
Jan 09, 2024 | 30.37 | 30.66 | 30.37 | 30.66 | 7,880 | -0.02(-0.05%) |
Jan 08, 2024 | 30.36 | 30.68 | 30.33 | 30.68 | 13,488 | +0.47(+1.57%) |
Jan 05, 2024 | 30.26 | 30.26 | 30.11 | 30.20 | 1,994 | +0.04(+0.14%) |
Jan 04, 2024 | 30.34 | 30.44 | 30.16 | 30.16 | 2,866 | -0.12(-0.39%) |
Jan 03, 2024 | 30.32 | 30.37 | 30.28 | 30.28 | 9,074 | -0.26(-0.85%) |
Jan 02, 2024 | 30.45 | 30.64 | 30.44 | 30.54 | 7,877 | -0.22(-0.72%) |
Dec 29, 2023 | 30.91 | 30.91 | 30.65 | 30.76 | 15,181 | -0.11(-0.35%) |
Dec 28, 2023 | 30.94 | 30.97 | 30.87 | 30.87 | 52,788 | +0.04(+0.13%) |
Dec 27, 2023 | 30.67 | 30.91 | 30.67 | 30.83 | 8,514 | +0.01(+0.03%) |
Dec 26, 2023 | 30.78 | 30.86 | 30.75 | 30.82 | 3,015 | +0.14(+0.46%) |
Dec 22, 2023 | 30.82 | 30.84 | 30.59 | 30.68 | 7,058 | +0.05(+0.17%) |
Dec 21, 2023 | 30.50 | 30.63 | 30.41 | 30.63 | 3,267 | +0.30(+0.98%) |
Dec 20, 2023 | 30.64 | 30.88 | 30.33 | 30.33 | 17,918 | -0.53(-1.71%) |
Dec 19, 2023 | 30.61 | 30.86 | 30.61 | 30.86 | 12,976 | +0.26(+0.86%) |
Dec 18, 2023 | 30.59 | 30.62 | 30.56 | 30.59 | 4,567 | +0.15(+0.50%) |
Dec 15, 2023 | 30.46 | 30.46 | 30.30 | 30.44 | 3,281 | +0.03(+0.09%) |
Dec 14, 2023 | 30.25 | 30.56 | 30.25 | 30.41 | 7,576 | +0.11(+0.37%) |
Dec 13, 2023 | 29.89 | 30.30 | 29.88 | 30.30 | 2,077 | +0.45(+1.52%) |
Dec 12, 2023 | 29.67 | 29.85 | 29.67 | 29.85 | 6,873 | +0.13(+0.42%) |
Dec 11, 2023 | 29.63 | 29.72 | 29.61 | 29.72 | 3,442 | +0.13(+0.45%) |
Dec 08, 2023 | 29.55 | 29.59 | 29.43 | 29.59 | 7,372 | +0.13(+0.45%) |
Dec 07, 2023 | 29.37 | 29.51 | 29.37 | 29.45 | 7,327 | +0.27(+0.91%) |
Dec 06, 2023 | 29.39 | 29.39 | 29.19 | 29.19 | 10,607 | -0.12(-0.43%) |
Dec 05, 2023 | 29.38 | 29.39 | 29.27 | 29.31 | 12,476 | -0.04(-0.14%) |
Dec 04, 2023 | 29.21 | 29.35 | 29.18 | 29.35 | 11,580 | -0.18(-0.62%) |
Dec 01, 2023 | 29.04 | 29.55 | 29.04 | 29.54 | 8,250 | +0.20(+0.67%) |
Nov 30, 2023 | 29.19 | 29.34 | 29.15 | 29.34 | 5,729 | +0.13(+0.45%) |
Nov 29, 2023 | 29.48 | 29.48 | 29.21 | 29.21 | 9,779 | -0.03(-0.09%) |
Nov 28, 2023 | 29.16 | 29.31 | 29.16 | 29.23 | 6,578 | +0.03(+0.09%) |
Nov 27, 2023 | 29.24 | 29.27 | 29.21 | 29.21 | 1,647 | -0.06(-0.19%) |
Nov 24, 2023 | 29.23 | 29.26 | 29.23 | 29.26 | 2,916 | +0.04(+0.15%) |
Nov 22, 2023 | 29.30 | 29.31 | 29.18 | 29.22 | 8,128 | +0.08(+0.27%) |
Nov 21, 2023 | 29.15 | 29.17 | 29.06 | 29.14 | 21,344 | -0.05(-0.18%) |
Nov 20, 2023 | 29.08 | 29.27 | 29.08 | 29.19 | 18,286 | +0.19(+0.66%) |
Nov 17, 2023 | 28.89 | 29.01 | 28.89 | 29.00 | 9,419 | +0.07(+0.25%) |
Nov 16, 2023 | 28.77 | 28.93 | 28.77 | 28.93 | 1,919 | +0.03(+0.10%) |
Nov 15, 2023 | 28.99 | 28.99 | 28.89 | 28.90 | 11,838 | +0.07(+0.24%) |
Nov 14, 2023 | 28.81 | 28.91 | 28.79 | 28.83 | 4,523 | +0.60(+2.11%) |
Nov 13, 2023 | 28.17 | 28.32 | 28.17 | 28.23 | 5,462 | -0.07(-0.24%) |
Nov 10, 2023 | 27.99 | 28.30 | 27.94 | 28.30 | 9,414 | +0.48(+1.71%) |
Nov 09, 2023 | 28.11 | 28.11 | 27.83 | 27.83 | 8,442 | -0.27(-0.95%) |
Nov 08, 2023 | 27.99 | 28.11 | 27.96 | 28.09 | 41,616 | +0.04(+0.14%) |
Nov 07, 2023 | 27.96 | 28.13 | 27.96 | 28.05 | 6,807 | +0.08(+0.29%) |
Nov 06, 2023 | 27.97 | 28.00 | 27.90 | 27.97 | 8,041 | +0.02(+0.08%) |
Nov 03, 2023 | 27.82 | 28.03 | 27.82 | 27.95 | 3,335 | +0.26(+0.94%) |
Nov 02, 2023 | 27.47 | 27.69 | 27.47 | 27.69 | 7,751 | +0.48(+1.78%) |
Nov 01, 2023 | 26.99 | 27.20 | 26.98 | 27.20 | 6,759 | +0.25(+0.94%) |
Oct 31, 2023 | 26.81 | 26.95 | 26.79 | 26.95 | 779 | +0.13(+0.49%) |
Oct 30, 2023 | 26.77 | 26.82 | 26.66 | 26.82 | 6,209 | +0.28(+1.06%) |
Oct 27, 2023 | 26.74 | 26.74 | 26.54 | 26.54 | 3,278 | -0.14(-0.52%) |
Oct 26, 2023 | 26.88 | 26.90 | 26.68 | 26.68 | 15,455 | -0.25(-0.91%) |
Oct 25, 2023 | 27.12 | 27.17 | 26.92 | 26.92 | 11,206 | -0.40(-1.47%) |
Oct 24, 2023 | 27.08 | 27.33 | 27.08 | 27.32 | 7,076 | +0.24(+0.89%) |
Oct 23, 2023 | 27.01 | 27.32 | 27.01 | 27.08 | 3,184 | -0.13(-0.48%) |
Oct 20, 2023 | 27.23 | 27.43 | 27.21 | 27.21 | 3,393 | -0.34(-1.23%) |
Oct 19, 2023 | 27.70 | 27.85 | 27.46 | 27.55 | 7,717 | -0.17(-0.61%) |
Oct 18, 2023 | 27.91 | 27.99 | 27.72 | 27.72 | 13,216 | -0.35(-1.26%) |
Oct 17, 2023 | 28.09 | 28.14 | 28.06 | 28.07 | 5,438 | -0.06(-0.22%) |
Oct 16, 2023 | 28.09 | 28.14 | 28.08 | 28.13 | 4,658 | +0.25(+0.88%) |
Oct 13, 2023 | 27.83 | 27.96 | 27.82 | 27.89 | 5,658 | -0.04(-0.14%) |
Oct 12, 2023 | 28.41 | 28.41 | 27.93 | 27.93 | 12,308 | -0.21(-0.73%) |
Oct 11, 2023 | 28.10 | 28.13 | 27.99 | 28.13 | 5,749 | +0.11(+0.39%) |
Oct 10, 2023 | 28.01 | 28.18 | 28.01 | 28.02 | 5,769 | +0.14(+0.51%) |
Oct 09, 2023 | 27.60 | 27.89 | 27.60 | 27.88 | 5,877 | +0.14(+0.50%) |
Oct 06, 2023 | 27.24 | 27.80 | 27.24 | 27.74 | 4,265 | +0.30(+1.09%) |
Oct 05, 2023 | 27.29 | 27.49 | 27.26 | 27.44 | 11,130 | -0.04(-0.13%) |
Oct 04, 2023 | 27.04 | 27.48 | 27.04 | 27.48 | 11,560 | +0.24(+0.89%) |
Oct 03, 2023 | 27.36 | 27.36 | 27.21 | 27.24 | 7,622 | -0.33(-1.20%) |
Oct 02, 2023 | 27.57 | 27.62 | 27.47 | 27.57 | 78,201 | -0.08(-0.29%) |
Sep 29, 2023 | 27.82 | 27.84 | 27.55 | 27.65 | 6,263 | +0.02(+0.07%) |
Sep 28, 2023 | 27.57 | 27.75 | 27.57 | 27.63 | 16,715 | +0.12(+0.43%) |
Sep 27, 2023 | 27.43 | 27.55 | 27.33 | 27.51 | 7,568 | -0.03(-0.10%) |
Sep 26, 2023 | 27.64 | 27.67 | 27.50 | 27.54 | 20,557 | -0.34(-1.23%) |
Sep 25, 2023 | 27.62 | 27.88 | 27.79 | 27.88 | 11,350 | +0.08(+0.30%) |
Sep 22, 2023 | 27.91 | 27.97 | 27.80 | 27.80 | 8,634 | -0.08(-0.27%) |
Sep 21, 2023 | 28.07 | 28.13 | 27.88 | 27.88 | 25,034 | -0.45(-1.59%) |
Sep 20, 2023 | 28.70 | 28.70 | 28.33 | 28.33 | 15,334 | -0.25(-0.87%) |
Sep 19, 2023 | 28.44 | 28.58 | 28.43 | 28.58 | 6,518 | -0.05(-0.19%) |
Sep 18, 2023 | 28.61 | 28.71 | 28.59 | 28.63 | 8,264 | +0.01(+0.02%) |
Sep 15, 2023 | 28.65 | 28.88 | 28.62 | 28.62 | 6,090 | -0.37(-1.28%) |
Sep 14, 2023 | 28.87 | 29.01 | 28.87 | 28.99 | 17,657 | +0.25(+0.87%) |
Sep 13, 2023 | 28.78 | 28.83 | 28.69 | 28.74 | 5,536 | +0.03(+0.11%) |
Sep 12, 2023 | 28.73 | 28.77 | 28.69 | 28.71 | 4,673 | -0.15(-0.53%) |
Sep 11, 2023 | 28.81 | 28.91 | 28.78 | 28.86 | 12,880 | +0.19(+0.66%) |
Sep 08, 2023 | 28.79 | 28.79 | 28.62 | 28.67 | 4,189 | +0.02(+0.08%) |
Sep 07, 2023 | 28.54 | 28.68 | 28.54 | 28.65 | 9,456 | -0.09(-0.30%) |
Sep 06, 2023 | 29.03 | 29.03 | 28.60 | 28.74 | 5,304 | -0.23(-0.78%) |
Sep 05, 2023 | 29.32 | 29.32 | 28.96 | 28.96 | 5,239 | -0.18(-0.62%) |
Sep 01, 2023 | 29.32 | 29.32 | 28.98 | 29.14 | 12,886 | +0.08(+0.28%) |
Aug 31, 2023 | 29.14 | 29.22 | 29.06 | 29.06 | 8,923 | -0.02(-0.08%) |
Aug 30, 2023 | 29.13 | 29.14 | 29.02 | 29.08 | 12,114 | +0.09(+0.32%) |
Aug 29, 2023 | 28.82 | 29.00 | 28.82 | 28.99 | 8,228 | +0.44(+1.55%) |
Aug 28, 2023 | 28.55 | 28.55 | 28.44 | 28.55 | 6,413 | +0.16(+0.58%) |
Aug 25, 2023 | 28.08 | 28.38 | 28.08 | 28.38 | 3,221 | +0.16(+0.57%) |
Aug 24, 2023 | 28.49 | 28.49 | 28.22 | 28.22 | 7,218 | -0.34(-1.19%) |
Aug 23, 2023 | 28.38 | 28.59 | 28.38 | 28.56 | 105,261 | +0.28(+1.00%) |
Aug 22, 2023 | 28.37 | 28.37 | 28.28 | 28.28 | 5,116 | -0.08(-0.28%) |
Aug 21, 2023 | 28.12 | 28.38 | 28.11 | 28.36 | 6,675 | +0.20(+0.70%) |
Aug 18, 2023 | 28.10 | 28.19 | 28.10 | 28.16 | 6,497 | -0.07(-0.26%) |
Aug 17, 2023 | 28.48 | 28.48 | 28.18 | 28.23 | 11,461 | -0.23(-0.79%) |
Aug 16, 2023 | 28.71 | 28.75 | 28.46 | 28.46 | 7,325 | -0.24(-0.85%) |
Aug 15, 2023 | 28.76 | 28.82 | 28.66 | 28.70 | 6,768 | -0.31(-1.08%) |
Aug 14, 2023 | 28.84 | 29.04 | 28.84 | 29.02 | 5,498 | +0.16(+0.55%) |
Aug 11, 2023 | 28.79 | 28.98 | 28.78 | 28.86 | 32,257 | -0.02(-0.06%) |
Aug 10, 2023 | 29.02 | 29.15 | 28.88 | 28.88 | 3,540 | -0.04(-0.15%) |
Aug 09, 2023 | 29.12 | 29.12 | 28.91 | 28.92 | 5,933 | -0.24(-0.81%) |
Aug 08, 2023 | 29.22 | 29.22 | 28.93 | 29.15 | 5,590 | -0.13(-0.45%) |
Aug 07, 2023 | 29.05 | 29.29 | 29.05 | 29.29 | 2,672 | +0.28(+0.97%) |
Aug 04, 2023 | 29.32 | 29.46 | 29.00 | 29.00 | 8,838 | -0.20(-0.68%) |
Aug 03, 2023 | 29.12 | 29.27 | 29.12 | 29.20 | 3,374 | -0.08(-0.28%) |
Aug 02, 2023 | 29.41 | 29.41 | 29.22 | 29.28 | 21,666 | -0.45(-1.50%) |
Aug 01, 2023 | 29.62 | 29.75 | 29.62 | 29.73 | 14,042 | -0.04(-0.15%) |
Jul 31, 2023 | 29.79 | 29.81 | 29.68 | 29.77 | 26,501 | +0.01(+0.05%) |
Jul 28, 2023 | 29.66 | 29.78 | 29.66 | 29.76 | 22,231 | +0.28(+0.95%) |
Jul 27, 2023 | 29.83 | 29.91 | 29.42 | 29.48 | 5,912 | -0.14(-0.47%) |
Jul 26, 2023 | 29.59 | 29.75 | 29.55 | 29.62 | 7,835 | -0.03(-0.11%) |
Jul 25, 2023 | 29.61 | 29.75 | 29.58 | 29.65 | 6,030 | +0.10(+0.32%) |
Jul 24, 2023 | 29.47 | 29.63 | 29.47 | 29.56 | 5,275 | +0.14(+0.46%) |
Jul 21, 2023 | 29.55 | 29.55 | 29.42 | 29.42 | 10,746 | +0.00(+0.01%) |
Jul 20, 2023 | 29.64 | 29.64 | 29.40 | 29.42 | 6,518 | -0.30(-1.01%) |
Jul 19, 2023 | 29.76 | 29.76 | 29.65 | 29.72 | 15,296 | +0.10(+0.33%) |
Jul 18, 2023 | 29.32 | 29.64 | 29.32 | 29.62 | 27,330 | +0.27(+0.94%) |
Jul 17, 2023 | 29.20 | 29.40 | 29.20 | 29.34 | 50,608 | +0.15(+0.51%) |
Jul 14, 2023 | 29.20 | 29.35 | 29.16 | 29.20 | 6,630 | -0.06(-0.19%) |
Jul 13, 2023 | 29.09 | 29.26 | 29.09 | 29.25 | 5,614 | +0.32(+1.09%) |
Jul 12, 2023 | 28.89 | 29.04 | 28.89 | 28.94 | 3,722 | +0.25(+0.87%) |
Jul 11, 2023 | 28.54 | 28.69 | 28.46 | 28.69 | 25,042 | +0.25(+0.87%) |
Jul 10, 2023 | 28.44 | 28.48 | 28.35 | 28.44 | 7,955 | +0.03(+0.11%) |
Jul 07, 2023 | 28.50 | 28.69 | 28.41 | 28.41 | 17,622 | -0.11(-0.37%) |
Jul 06, 2023 | 28.60 | 28.60 | 28.33 | 28.51 | 10,111 | -0.26(-0.90%) |
Jul 05, 2023 | 28.80 | 28.81 | 28.77 | 28.77 | 3,599 | -0.05(-0.18%) |
Jul 03, 2023 | 28.65 | 28.83 | 28.65 | 28.83 | 4,281 | +0.02(+0.06%) |
Jun 30, 2023 | 28.71 | 28.83 | 28.69 | 28.81 | 2,943 | +0.44(+1.54%) |
Jun 29, 2023 | 28.26 | 28.41 | 28.25 | 28.37 | 6,771 | +0.16(+0.57%) |
Jun 28, 2023 | 28.07 | 28.31 | 28.07 | 28.21 | 3,629 | -0.05(-0.18%) |
Jun 27, 2023 | 28.03 | 28.27 | 28.02 | 28.26 | 3,915 | +0.34(+1.21%) |
Jun 26, 2023 | 28.11 | 28.14 | 27.92 | 27.92 | 7,190 | -0.15(-0.52%) |
Jun 23, 2023 | 28.07 | 28.18 | 28.04 | 28.07 | 17,947 | -0.21(-0.74%) |
Jun 22, 2023 | 28.04 | 28.30 | 28.04 | 28.28 | 4,867 | +0.09(+0.30%) |
Jun 21, 2023 | 28.14 | 28.24 | 28.14 | 28.19 | 7,447 | -0.19(-0.66%) |
Jun 20, 2023 | 28.43 | 28.43 | 28.22 | 28.38 | 6,532 | -0.15(-0.54%) |
Jun 16, 2023 | 28.73 | 28.73 | 28.53 | 28.53 | 3,585 | -0.12(-0.41%) |
Jun 15, 2023 | 28.51 | 28.68 | 28.51 | 28.65 | 2,336 | +0.43(+1.51%) |
Jun 14, 2023 | 28.30 | 28.33 | 28.03 | 28.22 | 4,557 | +0.02(+0.06%) |
Jun 13, 2023 | 28.18 | 28.21 | 28.16 | 28.21 | 1,847 | +0.23(+0.84%) |
Jun 12, 2023 | 27.82 | 27.97 | 27.76 | 27.97 | 123,120 | +0.24(+0.87%) |
Jun 09, 2023 | 27.82 | 27.84 | 27.73 | 27.73 | 13,541 | +0.05(+0.20%) |
Jun 08, 2023 | 27.47 | 27.67 | 27.38 | 27.67 | 104,456 | +0.19(+0.69%) |
Jun 07, 2023 | 27.73 | 27.73 | 27.47 | 27.48 | 13,960 | -0.14(-0.52%) |
Jun 06, 2023 | 27.44 | 27.63 | 27.44 | 27.63 | 51,584 | +0.08(+0.30%) |
Jun 05, 2023 | 27.54 | 27.70 | 27.53 | 27.54 | 104,805 | -0.05(-0.16%) |
Jun 02, 2023 | 28.47 | 28.47 | 27.41 | 27.59 | 2,812 | +0.46(+1.71%) |
Jun 01, 2023 | 26.86 | 27.22 | 26.83 | 27.13 | 2,958 | +0.25(+0.92%) |
May 31, 2023 | 26.82 | 26.93 | 26.79 | 26.88 | 8,416 | -0.15(-0.56%) |
May 30, 2023 | 27.53 | 27.53 | 27.03 | 27.03 | 3,354 | -0.04(-0.14%) |
May 26, 2023 | 26.69 | 27.10 | 26.69 | 27.07 | 273,301 | +0.38(+1.41%) |
May 25, 2023 | 26.54 | 26.74 | 26.54 | 26.69 | 3,692 | +0.28(+1.05%) |
May 24, 2023 | 26.41 | 26.50 | 26.38 | 26.41 | 10,328 | -0.25(-0.94%) |
May 23, 2023 | 26.86 | 26.90 | 26.64 | 26.66 | 5,341 | -0.30(-1.11%) |
May 22, 2023 | 26.99 | 27.01 | 26.93 | 26.96 | 4,311 | +0.03(+0.11%) |
May 19, 2023 | 27.05 | 27.06 | 26.90 | 26.93 | 17,374 | -0.08(-0.28%) |
May 18, 2023 | 26.83 | 27.01 | 26.74 | 27.01 | 18,853 | +0.27(+1.03%) |
May 17, 2023 | 26.45 | 26.76 | 26.45 | 26.73 | 6,361 | +0.32(+1.22%) |
May 16, 2023 | 26.55 | 26.55 | 26.41 | 26.41 | 3,012 | -0.15(-0.57%) |
May 15, 2023 | 26.49 | 26.59 | 26.49 | 26.56 | 8,928 | +0.07(+0.26%) |
May 12, 2023 | 26.58 | 26.58 | 26.37 | 26.49 | 6,979 | -0.04(-0.14%) |
May 11, 2023 | 26.51 | 26.53 | 26.40 | 26.53 | 10,421 | -0.05(-0.18%) |
May 10, 2023 | 26.64 | 26.64 | 26.35 | 26.58 | 11,682 | +0.11(+0.41%) |
May 09, 2023 | 26.51 | 26.52 | 26.47 | 26.47 | 10,751 | -0.11(-0.43%) |
May 08, 2023 | 26.55 | 26.60 | 26.51 | 26.58 | 8,874 | +0.02(+0.09%) |
May 05, 2023 | 26.36 | 26.66 | 26.36 | 26.56 | 15,923 | +0.45(+1.73%) |
May 04, 2023 | 26.15 | 26.21 | 26.07 | 26.11 | 3,462 | -0.23(-0.86%) |
May 03, 2023 | 26.51 | 26.64 | 26.33 | 26.33 | 8,036 | -0.11(-0.41%) |
May 02, 2023 | 26.72 | 26.72 | 26.32 | 26.44 | 4,952 | -0.37(-1.38%) |
May 01, 2023 | 26.82 | 26.91 | 26.79 | 26.81 | 20,904 | +0.01(+0.03%) |
Apr 28, 2023 | 26.62 | 26.81 | 26.62 | 26.80 | 8,407 | +0.23(+0.88%) |
Apr 27, 2023 | 26.30 | 26.60 | 26.25 | 26.57 | 3,715 | +0.48(+1.84%) |
Apr 26, 2023 | 26.23 | 26.24 | 26.04 | 26.09 | 5,085 | -0.10(-0.39%) |
Apr 25, 2023 | 26.42 | 26.42 | 26.19 | 26.19 | 4,636 | -0.40(-1.49%) |
Apr 24, 2023 | 26.59 | 26.59 | 26.48 | 26.59 | 42,698 | +0.01(+0.05%) |
Apr 21, 2023 | 26.56 | 26.58 | 26.48 | 26.58 | 3,772 | +0.02(+0.07%) |
Apr 20, 2023 | 26.56 | 26.66 | 26.46 | 26.56 | 21,851 | -0.16(-0.60%) |
Apr 19, 2023 | 26.67 | 26.76 | 26.66 | 26.72 | 14,627 | -0.04(-0.14%) |
Apr 18, 2023 | 26.75 | 26.76 | 26.66 | 26.75 | 21,088 | +0.05(+0.18%) |
Apr 17, 2023 | 26.65 | 26.71 | 26.55 | 26.71 | 4,008 | +0.08(+0.30%) |
Apr 14, 2023 | 26.75 | 26.75 | 26.52 | 26.62 | 5,251 | -0.04(-0.17%) |
Apr 13, 2023 | 26.53 | 26.72 | 26.49 | 26.67 | 8,032 | +0.36(+1.35%) |
Apr 12, 2023 | 26.59 | 26.60 | 26.29 | 26.31 | 108,922 | -0.12(-0.46%) |
Apr 11, 2023 | 26.45 | 26.55 | 26.43 | 26.43 | 8,681 | +0.02(+0.06%) |
Apr 10, 2023 | 26.17 | 26.42 | 26.17 | 26.42 | 19,355 | +0.04(+0.14%) |
Apr 06, 2023 | 26.21 | 26.45 | 26.21 | 26.38 | 3,959 | +0.04(+0.14%) |
Apr 05, 2023 | 26.32 | 26.34 | 26.24 | 26.34 | 11,164 | -0.05(-0.20%) |
Apr 04, 2023 | 26.57 | 26.70 | 26.34 | 26.40 | 126,189 | -0.17(-0.63%) |
Apr 03, 2023 | 26.29 | 26.57 | 26.29 | 26.57 | 5,814 | +0.12(+0.44%) |
Mar 31, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 6,101 | +0.38(+1.45%) |
Mar 30, 2023 | 26.21 | 26.21 | 26.05 | 26.07 | 3,662 | +0.16(+0.61%) |
Mar 29, 2023 | 25.76 | 25.91 | 25.76 | 25.91 | 18,172 | +0.36(+1.42%) |
Mar 28, 2023 | 25.58 | 25.58 | 25.50 | 25.55 | 7,647 | -0.07(-0.25%) |
Mar 27, 2023 | 25.71 | 25.73 | 25.59 | 25.62 | 25,457 | +0.07(+0.28%) |
Mar 24, 2023 | 25.32 | 25.57 | 25.32 | 25.54 | 3,370 | +0.07(+0.28%) |
Mar 23, 2023 | 25.58 | 25.77 | 25.30 | 25.47 | 15,168 | +0.04(+0.16%) |
Mar 22, 2023 | 25.72 | 25.86 | 25.43 | 25.43 | 14,377 | -0.36(-1.41%) |
Mar 21, 2023 | 25.64 | 25.80 | 25.61 | 25.80 | 9,091 | +0.33(+1.30%) |
Mar 20, 2023 | 25.29 | 25.47 | 25.29 | 25.47 | 3,231 | +0.23(+0.93%) |
Mar 17, 2023 | 25.49 | 25.49 | 25.17 | 25.23 | 7,085 | -0.28(-1.09%) |
Mar 16, 2023 | 24.98 | 25.52 | 24.98 | 25.51 | 28,122 | +0.48(+1.93%) |
Mar 15, 2023 | 24.93 | 25.08 | 24.82 | 25.03 | 9,225 | -0.20(-0.78%) |
Mar 14, 2023 | 25.16 | 25.36 | 25.01 | 25.22 | 43,493 | +0.35(+1.40%) |
Mar 13, 2023 | 25.06 | 25.09 | 24.84 | 24.88 | 3,776 | -0.02(-0.08%) |
Mar 10, 2023 | 25.10 | 25.23 | 24.83 | 24.90 | 16,318 | -0.37(-1.45%) |
Mar 09, 2023 | 25.80 | 25.84 | 25.22 | 25.26 | 7,835 | -0.44(-1.69%) |
Mar 08, 2023 | 25.70 | 25.75 | 25.58 | 25.70 | 39,005 | +0.03(+0.12%) |
Mar 07, 2023 | 25.99 | 26.06 | 25.67 | 25.67 | 36,225 | -0.41(-1.59%) |
Mar 06, 2023 | 26.18 | 26.25 | 26.07 | 26.08 | 27,648 | +0.04(+0.14%) |
Mar 03, 2023 | 25.71 | 26.05 | 25.71 | 26.05 | 14,193 | +0.40(+1.57%) |
Mar 02, 2023 | 25.31 | 25.69 | 25.31 | 25.64 | 12,072 | +0.22(+0.88%) |