Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 35.36 | 35.43 | 35.36 | 35.40 | 1,041 | +0.13(+0.38%) |
Mar 27, 2024 | 35.11 | 35.27 | 35.11 | 35.27 | 751 | +0.43(+1.24%) |
Mar 26, 2024 | 34.98 | 34.98 | 34.84 | 34.84 | 2,794 | -0.06(-0.16%) |
Mar 25, 2024 | 34.86 | 34.92 | 34.86 | 34.89 | 5,682 | -0.06(-0.17%) |
Mar 22, 2024 | 34.95 | 35.04 | 34.95 | 34.96 | 6,934 | -0.14(-0.39%) |
Mar 21, 2024 | 35.15 | 35.17 | 35.08 | 35.09 | 12,988 | +0.25(+0.71%) |
Mar 20, 2024 | 34.61 | 34.84 | 34.61 | 34.84 | 4,302 | +0.24(+0.68%) |
Mar 19, 2024 | 34.35 | 34.61 | 34.35 | 34.61 | 6,370 | +0.21(+0.60%) |
Mar 18, 2024 | 34.47 | 34.49 | 34.40 | 34.40 | 1,158 | +0.06(+0.19%) |
Mar 15, 2024 | 34.31 | 34.35 | 34.22 | 34.34 | 8,190 | -0.08(-0.22%) |
Mar 14, 2024 | 34.46 | 34.46 | 34.29 | 34.41 | 3,628 | -0.19(-0.56%) |
Mar 13, 2024 | 34.73 | 34.77 | 34.57 | 34.61 | 5,979 | -0.12(-0.35%) |
Mar 12, 2024 | 34.58 | 34.73 | 34.58 | 34.73 | 7,069 | +0.30(+0.89%) |
Mar 11, 2024 | 34.41 | 34.43 | 34.41 | 34.42 | 6,952 | -0.05(-0.15%) |
Mar 08, 2024 | 34.65 | 34.67 | 34.36 | 34.47 | 4,716 | -0.12(-0.36%) |
Mar 07, 2024 | 34.56 | 34.60 | 34.35 | 34.60 | 14,167 | +0.29(+0.83%) |
Mar 06, 2024 | 34.26 | 34.43 | 34.23 | 34.31 | 2,722 | +0.24(+0.72%) |
Mar 05, 2024 | 34.22 | 34.22 | 33.95 | 34.07 | 3,260 | -0.25(-0.72%) |
Mar 04, 2024 | 34.26 | 34.43 | 34.26 | 34.32 | 9,399 | +0.02(+0.04%) |
Mar 01, 2024 | 34.09 | 34.30 | 34.06 | 34.30 | 7,927 | +0.26(+0.76%) |
Feb 29, 2024 | 33.95 | 34.04 | 33.89 | 34.04 | 7,086 | +0.21(+0.61%) |
Feb 28, 2024 | 33.91 | 33.92 | 33.83 | 33.83 | 7,409 | -0.08(-0.24%) |
Feb 27, 2024 | 33.87 | 33.91 | 33.83 | 33.91 | 14,804 | +0.08(+0.25%) |
Feb 26, 2024 | 33.98 | 33.98 | 33.83 | 33.83 | 2,471 | -0.13(-0.40%) |
Feb 23, 2024 | 33.99 | 33.99 | 33.93 | 33.96 | 1,274 | +0.08(+0.23%) |
Feb 22, 2024 | 33.72 | 33.96 | 33.67 | 33.88 | 5,461 | +0.42(+1.27%) |
Feb 21, 2024 | 33.36 | 33.46 | 33.25 | 33.46 | 1,145 | +0.05(+0.15%) |
Feb 20, 2024 | 33.31 | 33.41 | 33.31 | 33.41 | 2,575 | -0.07(-0.22%) |
Feb 16, 2024 | 33.67 | 33.67 | 33.46 | 33.48 | 4,412 | -0.16(-0.46%) |
Feb 15, 2024 | 33.63 | 33.64 | 33.61 | 33.64 | 1,451 | +0.34(+1.02%) |
Feb 14, 2024 | 33.20 | 33.30 | 33.16 | 33.30 | 2,313 | +0.27(+0.82%) |
Feb 13, 2024 | 33.03 | 33.11 | 32.82 | 33.03 | 2,083 | -0.52(-1.54%) |
Feb 12, 2024 | 33.50 | 33.65 | 33.50 | 33.54 | 637 | +0.14(+0.43%) |
Feb 09, 2024 | 33.32 | 33.40 | 33.30 | 33.40 | 2,726 | +0.12(+0.35%) |
Feb 08, 2024 | 33.27 | 33.30 | 33.26 | 33.29 | 6,339 | -0.00(-0.01%) |
Feb 07, 2024 | 33.20 | 33.33 | 33.20 | 33.29 | 2,794 | +0.20(+0.60%) |
Feb 06, 2024 | 33.11 | 33.11 | 33.04 | 33.09 | 3,841 | +0.09(+0.27%) |
Feb 05, 2024 | 32.99 | 33.08 | 32.94 | 33.00 | 12,639 | -0.25(-0.76%) |
Feb 02, 2024 | 32.98 | 33.34 | 32.98 | 33.25 | 3,101 | +0.30(+0.91%) |
Feb 01, 2024 | 32.77 | 32.95 | 32.77 | 32.95 | 3,253 | +0.22(+0.68%) |
Jan 31, 2024 | 32.97 | 32.98 | 32.73 | 32.73 | 6,303 | -0.37(-1.10%) |
Jan 30, 2024 | 32.98 | 33.11 | 32.98 | 33.10 | 4,707 | +0.10(+0.29%) |
Jan 29, 2024 | 32.80 | 33.00 | 32.80 | 33.00 | 2,316 | +0.21(+0.64%) |
Jan 26, 2024 | 32.88 | 32.88 | 32.79 | 32.79 | 2,492 | -0.32(-0.96%) |
Jan 25, 2024 | 32.92 | 33.11 | 32.92 | 33.11 | 2,642 | +0.29(+0.88%) |
Jan 24, 2024 | 32.94 | 32.95 | 32.82 | 32.82 | 3,931 | -0.02(-0.07%) |
Jan 23, 2024 | 32.71 | 32.84 | 32.71 | 32.84 | 5,333 | +0.10(+0.30%) |
Jan 22, 2024 | 32.63 | 32.80 | 32.63 | 32.75 | 12,414 | +0.15(+0.46%) |
Jan 19, 2024 | 32.61 | 32.66 | 32.59 | 32.59 | 10,861 | +0.40(+1.24%) |
Jan 18, 2024 | 32.04 | 32.21 | 32.03 | 32.20 | 2,070 | +0.19(+0.59%) |
Jan 17, 2024 | 31.98 | 32.01 | 31.97 | 32.01 | 1,451 | -0.16(-0.50%) |
Jan 16, 2024 | 32.11 | 32.21 | 32.09 | 32.17 | 17,214 | -0.21(-0.66%) |
Jan 12, 2024 | 32.32 | 32.38 | 32.32 | 32.38 | 1,280 | -0.07(-0.22%) |
Jan 11, 2024 | 32.30 | 32.45 | 32.30 | 32.45 | 1,489 | +0.04(+0.12%) |
Jan 10, 2024 | 32.41 | 32.43 | 32.28 | 32.42 | 2,575 | -0.02(-0.06%) |
Jan 09, 2024 | 32.40 | 32.43 | 32.34 | 32.43 | 1,457 | -0.06(-0.18%) |
Jan 08, 2024 | 32.23 | 32.49 | 32.23 | 32.49 | 713 | +0.34(+1.06%) |
Jan 05, 2024 | 32.25 | 32.25 | 32.12 | 32.15 | 3,542 | +0.12(+0.36%) |
Jan 04, 2024 | 32.16 | 32.16 | 32.04 | 32.04 | 2,256 | -0.03(-0.08%) |
Jan 03, 2024 | 32.19 | 32.26 | 32.06 | 32.06 | 3,088 | -0.24(-0.75%) |
Jan 02, 2024 | 32.13 | 32.40 | 32.13 | 32.31 | 2,356 | -0.06(-0.18%) |
Dec 29, 2023 | 32.27 | 32.37 | 32.27 | 32.37 | 1,971 | -0.09(-0.28%) |
Dec 28, 2023 | 32.47 | 32.49 | 32.46 | 32.46 | 6,690 | +0.01(+0.03%) |
Dec 27, 2023 | 32.34 | 32.45 | 32.33 | 32.45 | 9,239 | +0.09(+0.28%) |
Dec 26, 2023 | 32.28 | 32.37 | 32.28 | 32.36 | 703 | +0.21(+0.65%) |
Dec 22, 2023 | 32.19 | 32.24 | 32.03 | 32.15 | 13,517 | +0.09(+0.29%) |
Dec 21, 2023 | 31.81 | 32.06 | 31.81 | 32.06 | 10,083 | +0.33(+1.04%) |
Dec 20, 2023 | 32.11 | 32.19 | 31.73 | 31.73 | 5,937 | -0.43(-1.33%) |
Dec 19, 2023 | 32.03 | 32.16 | 32.03 | 32.15 | 3,150 | +0.19(+0.61%) |
Dec 18, 2023 | 31.94 | 31.96 | 31.93 | 31.96 | 5,973 | +0.07(+0.21%) |
Dec 15, 2023 | 31.88 | 31.98 | 31.77 | 31.89 | 3,806 | +0.01(+0.02%) |
Dec 14, 2023 | 32.05 | 32.05 | 31.88 | 31.89 | 3,113 | +0.20(+0.62%) |
Dec 13, 2023 | 31.31 | 31.70 | 31.26 | 31.69 | 14,030 | +0.37(+1.19%) |
Dec 12, 2023 | 31.20 | 31.34 | 31.20 | 31.32 | 4,634 | +0.05(+0.16%) |
Dec 11, 2023 | 31.24 | 31.27 | 31.23 | 31.27 | 11,847 | +0.22(+0.71%) |
Dec 08, 2023 | 30.80 | 31.05 | 30.80 | 31.05 | 6,568 | +0.16(+0.53%) |
Dec 07, 2023 | 30.80 | 30.94 | 30.80 | 30.88 | 6,528 | +0.24(+0.80%) |
Dec 06, 2023 | 30.93 | 30.93 | 30.64 | 30.64 | 1,002 | -0.08(-0.25%) |
Dec 05, 2023 | 30.73 | 30.78 | 30.72 | 30.72 | 7,187 | -0.12(-0.40%) |
Dec 04, 2023 | 30.78 | 30.84 | 30.73 | 30.84 | 3,667 | -0.08(-0.27%) |
Dec 01, 2023 | 30.82 | 31.00 | 30.82 | 30.92 | 1,847 | +0.19(+0.61%) |
Nov 30, 2023 | 30.59 | 30.74 | 30.59 | 30.74 | 2,381 | +0.20(+0.65%) |
Nov 29, 2023 | 30.71 | 30.71 | 30.49 | 30.54 | 9,772 | +0.08(+0.27%) |
Nov 28, 2023 | 30.38 | 30.45 | 30.37 | 30.45 | 5,043 | +0.06(+0.18%) |
Nov 27, 2023 | 30.47 | 30.54 | 30.40 | 30.40 | 4,783 | -0.09(-0.29%) |
Nov 24, 2023 | 30.50 | 30.56 | 30.43 | 30.49 | 5,542 | +0.04(+0.13%) |
Nov 22, 2023 | 30.49 | 30.53 | 30.45 | 30.45 | 7,835 | +0.16(+0.52%) |
Nov 21, 2023 | 30.26 | 30.30 | 30.25 | 30.29 | 14,852 | -0.11(-0.37%) |
Nov 20, 2023 | 30.33 | 30.50 | 30.33 | 30.40 | 16,694 | +0.21(+0.69%) |
Nov 17, 2023 | 30.19 | 30.29 | 30.10 | 30.19 | 7,066 | +0.08(+0.27%) |
Nov 16, 2023 | 29.98 | 30.14 | 29.98 | 30.11 | 15,136 | +0.03(+0.08%) |
Nov 15, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 99 | +0.13(+0.43%) |
Nov 14, 2023 | 29.77 | 29.96 | 29.77 | 29.96 | 5,252 | +0.58(+1.99%) |
Nov 13, 2023 | 29.30 | 29.37 | 29.30 | 29.37 | 13,740 | -0.01(-0.05%) |
Nov 10, 2023 | 29.01 | 29.39 | 29.01 | 29.39 | 3,133 | +0.43(+1.48%) |
Nov 09, 2023 | 29.22 | 29.22 | 28.96 | 28.96 | 3,129 | -0.26(-0.89%) |
Nov 08, 2023 | 29.15 | 29.22 | 29.15 | 29.22 | 3,273 | -0.03(-0.12%) |
Nov 07, 2023 | 29.22 | 29.33 | 29.22 | 29.25 | 1,694 | +0.04(+0.13%) |
Nov 06, 2023 | 29.20 | 29.23 | 29.07 | 29.21 | 16,856 | -0.03(-0.11%) |
Nov 03, 2023 | 28.99 | 29.32 | 28.99 | 29.25 | 6,221 | +0.35(+1.21%) |
Nov 02, 2023 | 28.65 | 28.90 | 28.59 | 28.90 | 12,297 | +0.48(+1.68%) |
Nov 01, 2023 | 28.30 | 28.45 | 28.30 | 28.42 | 2,278 | +0.22(+0.77%) |
Oct 31, 2023 | 28.07 | 28.20 | 28.07 | 28.20 | 5,211 | +0.22(+0.79%) |
Oct 30, 2023 | 27.99 | 27.99 | 27.98 | 27.98 | 703 | +0.38(+1.36%) |
Oct 27, 2023 | 27.78 | 27.78 | 27.61 | 27.61 | 1,156 | -0.23(-0.81%) |
Oct 26, 2023 | 28.09 | 28.09 | 27.83 | 27.83 | 4,492 | -0.24(-0.84%) |
Oct 25, 2023 | 28.23 | 28.23 | 28.07 | 28.07 | 1,939 | -0.28(-0.97%) |
Oct 24, 2023 | 28.36 | 28.36 | 28.20 | 28.34 | 1,196 | +0.20(+0.72%) |
Oct 23, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 93 | -0.19(-0.66%) |
Oct 20, 2023 | 28.44 | 28.44 | 28.32 | 28.32 | 979 | -0.30(-1.06%) |
Oct 19, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 71 | -0.22(-0.76%) |
Oct 18, 2023 | 29.00 | 29.00 | 28.85 | 28.85 | 904 | -0.31(-1.07%) |
Oct 17, 2023 | 28.93 | 29.24 | 28.93 | 29.16 | 2,188 | +0.02(+0.07%) |
Oct 16, 2023 | 29.14 | 29.14 | 29.14 | 29.14 | 169 | +0.33(+1.15%) |
Oct 13, 2023 | 28.87 | 28.87 | 28.81 | 28.81 | 1,181 | -0.14(-0.47%) |
Oct 12, 2023 | 28.95 | 29.09 | 28.94 | 28.94 | 10,286 | -0.16(-0.55%) |
Oct 11, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 97 | +0.08(+0.27%) |
Oct 10, 2023 | 29.08 | 29.08 | 29.02 | 29.02 | 2,187 | +0.17(+0.61%) |
Oct 09, 2023 | 28.87 | 28.87 | 28.85 | 28.85 | 306 | +0.13(+0.45%) |
Oct 06, 2023 | 28.26 | 28.72 | 28.26 | 28.72 | 1,755 | +0.28(+0.99%) |
Oct 05, 2023 | 28.50 | 28.50 | 28.30 | 28.44 | 2,061 | -0.07(-0.24%) |
Oct 04, 2023 | 28.34 | 28.51 | 28.34 | 28.51 | 1,608 | +0.25(+0.87%) |
Oct 03, 2023 | 28.57 | 28.57 | 28.24 | 28.26 | 8,632 | -0.34(-1.20%) |
Oct 02, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 20 | -0.06(-0.20%) |
Sep 29, 2023 | 28.85 | 28.88 | 28.58 | 28.66 | 2,052 | -0.10(-0.35%) |
Sep 28, 2023 | 28.55 | 28.76 | 28.55 | 28.76 | 7,055 | +0.25(+0.88%) |
Sep 27, 2023 | 28.55 | 28.55 | 28.51 | 28.51 | 1,170 | -0.05(-0.18%) |
Sep 26, 2023 | 28.67 | 28.67 | 28.56 | 28.56 | 1,426 | -0.38(-1.32%) |
Sep 25, 2023 | 28.92 | 28.94 | 28.92 | 28.94 | 422 | +0.05(+0.16%) |
Sep 22, 2023 | 29.03 | 29.03 | 28.90 | 28.90 | 1,040 | -0.12(-0.42%) |
Sep 21, 2023 | 29.13 | 29.18 | 29.02 | 29.02 | 1,161 | -0.35(-1.21%) |
Sep 20, 2023 | 29.66 | 29.67 | 29.34 | 29.37 | 8,931 | -0.24(-0.82%) |
Sep 19, 2023 | 29.45 | 29.62 | 29.45 | 29.62 | 4,504 | -0.01(-0.02%) |
Sep 18, 2023 | 29.68 | 29.68 | 29.57 | 29.62 | 12,088 | +0.03(+0.09%) |
Sep 15, 2023 | 29.82 | 29.82 | 29.60 | 29.60 | 15,652 | -0.30(-1.02%) |
Sep 14, 2023 | 29.82 | 29.90 | 29.82 | 29.90 | 2,481 | +0.23(+0.77%) |
Sep 13, 2023 | 29.75 | 31.10 | 29.48 | 29.67 | 148,064 | +0.04(+0.14%) |
Sep 12, 2023 | 29.65 | 29.65 | 29.61 | 29.63 | 1,202 | -0.11(-0.38%) |
Sep 11, 2023 | 29.76 | 29.76 | 29.74 | 29.74 | 1,725 | +0.16(+0.55%) |
Sep 08, 2023 | 29.58 | 29.58 | 29.58 | 29.58 | 3,783 | +0.06(+0.20%) |
Sep 07, 2023 | 29.62 | 29.62 | 29.52 | 29.52 | 4,813 | -0.15(-0.51%) |
Sep 06, 2023 | 29.61 | 29.67 | 29.59 | 29.67 | 3,821 | -0.13(-0.44%) |
Sep 05, 2023 | 29.93 | 29.93 | 29.76 | 29.80 | 8,827 | -0.15(-0.49%) |
Sep 01, 2023 | 29.98 | 29.98 | 29.93 | 29.95 | 3,691 | +0.11(+0.36%) |
Aug 31, 2023 | 29.91 | 29.91 | 29.84 | 29.84 | 2,428 | -0.02(-0.06%) |
Aug 30, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 70 | +0.05(+0.15%) |
Aug 29, 2023 | 29.80 | 29.82 | 29.78 | 29.81 | 2,201 | +0.29(+0.97%) |
Aug 28, 2023 | 29.70 | 29.70 | 29.38 | 29.53 | 38,738 | +0.26(+0.89%) |
Aug 25, 2023 | 29.15 | 29.36 | 29.15 | 29.27 | 1,432 | +0.16(+0.55%) |
Aug 24, 2023 | 29.14 | 29.14 | 29.11 | 29.11 | 2,888 | -0.32(-1.07%) |
Aug 23, 2023 | 29.33 | 29.46 | 29.33 | 29.42 | 9,952 | +0.23(+0.79%) |
Aug 22, 2023 | 29.33 | 29.33 | 29.19 | 29.19 | 8,133 | -0.16(-0.55%) |
Aug 21, 2023 | 29.30 | 29.38 | 29.30 | 29.35 | 843 | +0.12(+0.40%) |
Aug 18, 2023 | 29.14 | 29.24 | 29.14 | 29.23 | 1,062 | +0.00(+0.00%) |
Aug 17, 2023 | 29.23 | 29.23 | 29.23 | 29.23 | 22 | -0.20(-0.68%) |
Aug 16, 2023 | 29.55 | 29.55 | 29.44 | 29.44 | 663 | -0.24(-0.80%) |
Aug 15, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 24 | -0.33(-1.09%) |
Aug 14, 2023 | 29.92 | 30.01 | 29.92 | 30.00 | 1,687 | +0.09(+0.31%) |
Aug 11, 2023 | 29.86 | 29.91 | 29.86 | 29.91 | 133 | +0.01(+0.04%) |
Aug 10, 2023 | 30.14 | 30.14 | 29.89 | 29.89 | 4,058 | -0.02(-0.05%) |
Aug 09, 2023 | 29.89 | 30.06 | 29.89 | 29.91 | 729 | -0.23(-0.76%) |
Aug 08, 2023 | 30.13 | 30.14 | 30.13 | 30.14 | 174 | -0.13(-0.45%) |
Aug 07, 2023 | 30.27 | 30.27 | 30.27 | 30.27 | 94 | +0.25(+0.84%) |
Aug 04, 2023 | 30.10 | 30.10 | 30.02 | 30.02 | 455 | -0.24(-0.79%) |
Aug 03, 2023 | 30.26 | 30.26 | 30.26 | 30.26 | 12 | -0.10(-0.32%) |
Aug 02, 2023 | 30.37 | 30.39 | 30.36 | 30.36 | 453 | -0.34(-1.10%) |
Aug 01, 2023 | 30.72 | 30.73 | 30.66 | 30.70 | 2,922 | +0.00(+0.01%) |
Jul 31, 2023 | 30.71 | 30.71 | 30.68 | 30.69 | 6,650 | -0.05(-0.17%) |
Jul 28, 2023 | 30.74 | 30.75 | 30.74 | 30.75 | 1,316 | +0.25(+0.82%) |
Jul 27, 2023 | 30.83 | 30.83 | 30.50 | 30.50 | 3,052 | -0.04(-0.13%) |
Jul 26, 2023 | 30.50 | 30.54 | 30.50 | 30.54 | 393 | -0.06(-0.20%) |
Jul 25, 2023 | 30.57 | 30.60 | 30.57 | 30.60 | 482 | +0.04(+0.14%) |
Jul 24, 2023 | 30.56 | 30.56 | 30.56 | 30.56 | 254 | +0.09(+0.30%) |
Jul 21, 2023 | 30.46 | 30.47 | 30.46 | 30.47 | 1,314 | +0.04(+0.13%) |
Jul 20, 2023 | 30.50 | 30.50 | 30.41 | 30.43 | 322 | -0.05(-0.16%) |
Jul 19, 2023 | 30.45 | 30.48 | 30.45 | 30.48 | 5,868 | +0.20(+0.66%) |
Jul 18, 2023 | 30.24 | 30.27 | 30.24 | 30.27 | 572 | +0.28(+0.93%) |
Jul 17, 2023 | 29.91 | 30.03 | 29.89 | 29.99 | 2,015 | +0.07(+0.25%) |
Jul 14, 2023 | 29.97 | 29.98 | 29.91 | 29.92 | 7,192 | -0.12(-0.42%) |
Jul 13, 2023 | 29.99 | 30.05 | 29.99 | 30.05 | 270 | +0.09(+0.31%) |
Jul 12, 2023 | 29.92 | 29.95 | 29.92 | 29.95 | 1,319 | +0.20(+0.67%) |
Jul 11, 2023 | 29.57 | 29.75 | 29.57 | 29.75 | 6,496 | +0.27(+0.91%) |
Jul 10, 2023 | 29.46 | 29.52 | 29.45 | 29.49 | 1,395 | +0.09(+0.30%) |
Jul 07, 2023 | 29.49 | 29.63 | 29.40 | 29.40 | 4,015 | -0.10(-0.35%) |
Jul 06, 2023 | 29.35 | 29.50 | 29.35 | 29.50 | 918 | -0.25(-0.84%) |
Jul 05, 2023 | 29.77 | 29.77 | 29.75 | 29.75 | 582 | -0.11(-0.38%) |
Jul 03, 2023 | 29.79 | 29.86 | 29.79 | 29.86 | 247 | +0.03(+0.11%) |
Jun 30, 2023 | 29.82 | 29.83 | 29.82 | 29.83 | 165 | +0.33(+1.11%) |
Jun 29, 2023 | 29.44 | 29.50 | 29.43 | 29.50 | 2,094 | +0.24(+0.83%) |
Jun 28, 2023 | 29.32 | 29.39 | 29.25 | 29.26 | 4,601 | -0.14(-0.49%) |
Jun 27, 2023 | 29.12 | 29.41 | 29.12 | 29.40 | 503 | +0.29(+0.99%) |
Jun 26, 2023 | 29.19 | 29.19 | 29.09 | 29.12 | 5,989 | +0.00(+0.01%) |
Jun 23, 2023 | 29.12 | 29.19 | 29.11 | 29.11 | 7,206 | -0.17(-0.56%) |
Jun 22, 2023 | 29.18 | 29.28 | 29.18 | 29.28 | 509 | -0.00(-0.01%) |
Jun 21, 2023 | 29.31 | 29.31 | 29.28 | 29.28 | 431 | -0.22(-0.74%) |
Jun 20, 2023 | 29.50 | 29.58 | 29.50 | 29.50 | 728 | -0.25(-0.86%) |
Jun 16, 2023 | 29.81 | 29.81 | 29.74 | 29.75 | 4,724 | -0.05(-0.17%) |
Jun 15, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 47 | +0.46(+1.57%) |
Jun 14, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 78 | -0.07(-0.23%) |
Jun 13, 2023 | 29.22 | 29.44 | 29.08 | 29.41 | 7,463 | +0.23(+0.77%) |
Jun 12, 2023 | 28.92 | 29.19 | 28.92 | 29.19 | 597 | +0.31(+1.07%) |
Jun 09, 2023 | 29.00 | 29.00 | 28.86 | 28.88 | 5,745 | +0.01(+0.05%) |
Jun 08, 2023 | 28.82 | 28.87 | 28.82 | 28.87 | 3,489 | +0.09(+0.33%) |
Jun 07, 2023 | 28.74 | 28.77 | 28.74 | 28.77 | 470 | +0.11(+0.40%) |
Jun 06, 2023 | 28.71 | 28.71 | 28.63 | 28.66 | 35,578 | +0.05(+0.18%) |
Jun 05, 2023 | 28.71 | 28.71 | 28.61 | 28.61 | 1,062 | -0.14(-0.49%) |
Jun 02, 2023 | 28.73 | 28.75 | 28.72 | 28.75 | 1,021 | +0.45(+1.61%) |
Jun 01, 2023 | 28.29 | 28.29 | 28.29 | 28.29 | 10 | +0.19(+0.66%) |
May 31, 2023 | 28.01 | 28.11 | 28.00 | 28.11 | 3,959 | -0.08(-0.28%) |
May 30, 2023 | 28.17 | 28.27 | 28.17 | 28.19 | 2,094 | -0.04(-0.15%) |
May 26, 2023 | 28.01 | 28.23 | 28.01 | 28.23 | 4,568 | +0.38(+1.37%) |
May 25, 2023 | 27.85 | 27.85 | 27.85 | 27.85 | 12 | +0.03(+0.12%) |
May 24, 2023 | 27.80 | 27.85 | 27.79 | 27.81 | 1,937 | -0.29(-1.03%) |
May 23, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 6 | -0.21(-0.76%) |
May 22, 2023 | 28.29 | 28.37 | 28.29 | 28.32 | 2,660 | -0.00(-0.01%) |
May 19, 2023 | 28.31 | 28.32 | 28.30 | 28.32 | 229 | -0.06(-0.19%) |
May 18, 2023 | 28.24 | 28.38 | 28.12 | 28.38 | 520 | +0.17(+0.60%) |
May 17, 2023 | 27.90 | 28.21 | 27.90 | 28.21 | 873 | +0.35(+1.26%) |
May 16, 2023 | 27.93 | 27.93 | 27.86 | 27.86 | 315 | -0.23(-0.82%) |
May 15, 2023 | 27.94 | 28.10 | 27.94 | 28.08 | 1,935 | +0.14(+0.49%) |
May 12, 2023 | 27.97 | 27.97 | 27.86 | 27.95 | 574 | -0.07(-0.26%) |
May 11, 2023 | 27.99 | 28.02 | 27.98 | 28.02 | 1,619 | -0.11(-0.41%) |
May 10, 2023 | 27.99 | 28.16 | 27.99 | 28.13 | 1,778 | +0.01(+0.05%) |
May 09, 2023 | 28.08 | 28.18 | 28.08 | 28.12 | 2,048 | -0.13(-0.47%) |
May 08, 2023 | 28.25 | 28.25 | 28.25 | 28.25 | 199 | -0.02(-0.07%) |
May 05, 2023 | 28.12 | 28.28 | 28.12 | 28.27 | 265 | +0.48(+1.71%) |
May 04, 2023 | 27.96 | 27.96 | 27.79 | 27.80 | 2,402 | -0.26(-0.94%) |
May 03, 2023 | 28.40 | 28.41 | 28.06 | 28.06 | 3,188 | -0.22(-0.76%) |
May 02, 2023 | 28.21 | 28.28 | 28.15 | 28.28 | 1,207 | -0.32(-1.13%) |
May 01, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 41 | +0.05(+0.19%) |
Apr 28, 2023 | 28.25 | 28.55 | 28.25 | 28.55 | 6,588 | +0.22(+0.79%) |
Apr 27, 2023 | 27.86 | 28.32 | 27.86 | 28.32 | 1,633 | +0.61(+2.19%) |
Apr 26, 2023 | 27.66 | 27.72 | 27.66 | 27.72 | 860 | -0.17(-0.59%) |
Apr 25, 2023 | 28.17 | 28.17 | 27.88 | 27.88 | 662 | -0.45(-1.59%) |
Apr 24, 2023 | 28.22 | 28.33 | 28.22 | 28.33 | 9,494 | +0.05(+0.19%) |
Apr 21, 2023 | 28.25 | 28.32 | 28.25 | 28.28 | 1,026 | -0.04(-0.15%) |
Apr 20, 2023 | 28.28 | 28.38 | 28.23 | 28.32 | 14,662 | -0.19(-0.67%) |
Apr 19, 2023 | 28.53 | 28.54 | 28.51 | 28.51 | 1,402 | -0.23(-0.80%) |
Apr 18, 2023 | 28.67 | 28.77 | 28.67 | 28.74 | 17,770 | +0.01(+0.03%) |
Apr 17, 2023 | 28.54 | 28.74 | 28.51 | 28.74 | 51,682 | +0.18(+0.62%) |
Apr 14, 2023 | 28.44 | 28.56 | 28.44 | 28.56 | 592 | -0.07(-0.25%) |
Apr 13, 2023 | 28.46 | 28.63 | 28.43 | 28.63 | 52,830 | +0.38(+1.36%) |
Apr 12, 2023 | 28.48 | 28.48 | 28.24 | 28.24 | 332 | -0.17(-0.60%) |
Apr 11, 2023 | 28.47 | 28.47 | 28.41 | 28.41 | 2,227 | +0.08(+0.30%) |
Apr 10, 2023 | 28.14 | 28.34 | 28.14 | 28.33 | 14,996 | +0.05(+0.19%) |
Apr 06, 2023 | 28.12 | 28.29 | 28.12 | 28.28 | 2,199 | +0.05(+0.18%) |
Apr 05, 2023 | 28.09 | 28.23 | 28.08 | 28.23 | 3,050 | +0.06(+0.21%) |
Apr 04, 2023 | 28.37 | 28.37 | 28.08 | 28.17 | 5,189 | -0.18(-0.64%) |