Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 24.07 | 24.26 | 24.25 | 24.29 | 668,290 | +0.15(+0.61%) |
Mar 27, 2024 | 23.92 | 24.21 | 23.76 | 24.14 | 804,164 | +0.44(+1.88%) |
Mar 26, 2024 | 24.02 | 24.26 | 23.55 | 23.70 | 772,683 | -0.25(-1.03%) |
Mar 25, 2024 | 24.11 | 24.23 | 23.78 | 23.95 | 873,888 | -0.02(-0.08%) |
Mar 22, 2024 | 23.86 | 24.21 | 23.63 | 23.97 | 969,395 | +0.24(+1.00%) |
Mar 21, 2024 | 23.85 | 23.89 | 23.37 | 23.73 | 843,768 | +0.01(+0.04%) |
Mar 20, 2024 | 23.07 | 23.84 | 22.97 | 23.72 | 609,803 | +0.62(+2.70%) |
Mar 19, 2024 | 23.04 | 23.46 | 22.91 | 23.10 | 740,747 | -0.01(-0.04%) |
Mar 18, 2024 | 23.57 | 23.62 | 23.06 | 23.11 | 844,660 | -0.46(-1.97%) |
Mar 15, 2024 | 23.48 | 23.71 | 23.15 | 23.57 | 1,110,247 | +0.00(+0.00%) |
Mar 14, 2024 | 23.87 | 24.07 | 23.42 | 23.57 | 1,044,552 | -0.39(-1.61%) |
Mar 13, 2024 | 24.22 | 24.47 | 23.95 | 23.96 | 1,027,151 | -0.32(-1.30%) |
Mar 12, 2024 | 24.87 | 24.87 | 24.25 | 24.27 | 609,256 | -0.68(-2.73%) |
Mar 11, 2024 | 24.89 | 25.31 | 24.81 | 24.95 | 821,903 | -0.02(-0.08%) |
Mar 08, 2024 | 25.24 | 25.31 | 24.74 | 24.97 | 1,062,438 | -0.13(-0.51%) |
Mar 07, 2024 | 24.23 | 25.11 | 24.09 | 25.10 | 1,156,594 | +1.17(+4.87%) |
Mar 06, 2024 | 23.99 | 24.15 | 23.71 | 23.94 | 995,783 | +0.27(+1.13%) |
Mar 05, 2024 | 23.69 | 24.05 | 23.51 | 23.67 | 1,093,223 | +0.00(+0.00%) |
Mar 04, 2024 | 24.11 | 24.14 | 23.43 | 23.67 | 1,483,176 | -0.44(-1.85%) |
Mar 01, 2024 | 23.44 | 24.26 | 23.00 | 24.11 | 1,278,228 | +0.66(+2.82%) |
Feb 29, 2024 | 23.55 | 23.86 | 23.30 | 23.45 | 1,847,885 | +0.16(+0.68%) |
Feb 28, 2024 | 23.62 | 23.80 | 23.22 | 23.29 | 1,096,428 | +0.15(+0.67%) |
Feb 27, 2024 | 23.19 | 23.34 | 22.83 | 23.14 | 1,319,597 | +0.46(+2.04%) |
Feb 26, 2024 | 23.05 | 23.05 | 22.60 | 22.68 | 1,078,814 | -0.39(-1.71%) |
Feb 23, 2024 | 23.40 | 23.61 | 22.85 | 23.07 | 2,107,272 | -0.31(-1.33%) |
Feb 22, 2024 | 23.60 | 23.68 | 23.23 | 23.38 | 1,304,383 | -0.22(-0.92%) |
Feb 21, 2024 | 23.42 | 23.79 | 23.40 | 23.60 | 2,610,048 | +0.10(+0.44%) |
Feb 20, 2024 | 23.83 | 23.99 | 23.32 | 23.49 | 1,167,434 | -0.34(-1.42%) |
Feb 16, 2024 | 23.88 | 24.26 | 23.75 | 23.83 | 1,151,379 | -0.37(-1.52%) |
Feb 15, 2024 | 23.69 | 24.39 | 23.69 | 24.20 | 1,505,209 | +0.51(+2.14%) |
Feb 14, 2024 | 23.76 | 23.85 | 23.53 | 23.69 | 789,357 | +0.12(+0.52%) |
Feb 13, 2024 | 23.75 | 23.89 | 23.31 | 23.57 | 1,305,272 | -0.87(-3.58%) |
Feb 12, 2024 | 24.15 | 24.57 | 23.93 | 24.44 | 981,893 | +0.46(+1.92%) |
Feb 09, 2024 | 23.82 | 24.07 | 23.54 | 23.98 | 1,007,881 | +0.09(+0.39%) |
Feb 08, 2024 | 24.70 | 24.77 | 23.87 | 23.89 | 1,624,159 | -0.96(-3.86%) |
Feb 07, 2024 | 25.28 | 25.47 | 24.71 | 24.85 | 1,286,063 | -0.24(-0.97%) |
Feb 06, 2024 | 24.37 | 25.13 | 24.05 | 25.09 | 2,298,785 | +0.73(+3.01%) |
Feb 05, 2024 | 25.14 | 25.21 | 24.23 | 24.36 | 1,589,372 | -1.17(-4.57%) |
Feb 02, 2024 | 26.37 | 26.44 | 25.13 | 25.52 | 1,494,989 | -0.92(-3.49%) |
Feb 01, 2024 | 26.47 | 26.72 | 26.08 | 26.45 | 1,111,969 | +0.19(+0.72%) |
Jan 31, 2024 | 26.63 | 27.03 | 26.25 | 26.26 | 1,046,234 | -0.28(-1.06%) |
Jan 30, 2024 | 26.63 | 26.75 | 26.35 | 26.54 | 712,164 | -0.31(-1.16%) |
Jan 29, 2024 | 26.38 | 26.96 | 26.05 | 26.85 | 622,133 | +0.54(+2.04%) |
Jan 26, 2024 | 26.80 | 26.88 | 26.20 | 26.32 | 652,043 | -0.28(-1.06%) |
Jan 25, 2024 | 26.70 | 26.83 | 26.23 | 26.60 | 1,124,485 | +0.14(+0.53%) |
Jan 24, 2024 | 27.26 | 27.26 | 26.41 | 26.46 | 832,979 | -0.40(-1.51%) |
Jan 23, 2024 | 26.96 | 27.11 | 26.77 | 26.86 | 711,930 | +0.14(+0.53%) |
Jan 22, 2024 | 26.73 | 27.42 | 26.63 | 26.72 | 691,064 | +0.05(+0.18%) |
Jan 19, 2024 | 26.49 | 26.72 | 25.92 | 26.67 | 775,516 | +0.00(+0.00%) |
Jan 18, 2024 | 26.64 | 26.85 | 26.36 | 26.67 | 698,481 | +0.16(+0.60%) |
Jan 17, 2024 | 26.39 | 26.73 | 26.16 | 26.51 | 703,426 | -0.37(-1.36%) |
Jan 16, 2024 | 26.86 | 27.06 | 26.63 | 26.88 | 889,572 | -0.23(-0.83%) |
Jan 12, 2024 | 28.00 | 28.07 | 27.04 | 27.11 | 601,326 | -0.51(-1.84%) |
Jan 11, 2024 | 28.45 | 28.48 | 27.33 | 27.61 | 1,341,358 | -1.00(-3.48%) |
Jan 10, 2024 | 28.78 | 28.84 | 28.36 | 28.61 | 666,550 | -0.24(-0.85%) |
Jan 09, 2024 | 28.48 | 29.00 | 28.40 | 28.85 | 752,644 | +0.08(+0.29%) |
Jan 08, 2024 | 27.86 | 28.78 | 27.62 | 28.77 | 849,485 | +0.89(+3.21%) |
Jan 05, 2024 | 27.42 | 28.20 | 27.25 | 27.88 | 1,770,407 | +0.46(+1.68%) |
Jan 04, 2024 | 27.58 | 27.74 | 27.32 | 27.42 | 1,090,604 | -0.16(-0.58%) |
Jan 03, 2024 | 26.87 | 27.58 | 26.78 | 27.58 | 979,012 | +0.31(+1.14%) |
Jan 02, 2024 | 26.96 | 27.85 | 26.78 | 27.26 | 1,346,558 | +0.19(+0.69%) |
Dec 29, 2023 | 26.87 | 27.26 | 26.64 | 27.08 | 643,459 | +0.05(+0.17%) |
Dec 28, 2023 | 26.96 | 27.20 | 26.76 | 27.03 | 721,598 | -0.14(-0.52%) |
Dec 27, 2023 | 27.66 | 27.75 | 27.10 | 27.17 | 658,504 | -0.46(-1.67%) |
Dec 26, 2023 | 27.37 | 27.67 | 27.18 | 27.63 | 533,999 | +0.21(+0.75%) |
Dec 22, 2023 | 27.43 | 27.78 | 27.10 | 27.42 | 2,070,107 | -0.02(-0.07%) |
Dec 21, 2023 | 27.00 | 27.58 | 26.86 | 27.44 | 645,385 | +0.73(+2.75%) |
Dec 20, 2023 | 27.18 | 27.48 | 26.69 | 26.71 | 1,181,890 | -0.53(-1.93%) |
Dec 19, 2023 | 26.87 | 27.41 | 26.87 | 27.24 | 1,036,194 | +0.51(+1.90%) |
Dec 18, 2023 | 27.15 | 27.28 | 26.13 | 26.73 | 1,637,236 | -0.31(-1.15%) |
Dec 15, 2023 | 27.47 | 27.64 | 26.90 | 27.04 | 1,836,442 | -0.46(-1.68%) |
Dec 14, 2023 | 26.51 | 27.89 | 26.38 | 27.50 | 1,849,300 | +1.24(+4.73%) |
Dec 13, 2023 | 25.01 | 26.26 | 24.70 | 26.26 | 924,939 | +1.26(+5.04%) |
Dec 12, 2023 | 25.49 | 25.49 | 24.81 | 25.00 | 824,575 | -0.50(-1.96%) |
Dec 11, 2023 | 25.29 | 25.52 | 24.93 | 25.50 | 793,266 | +0.03(+0.11%) |
Dec 08, 2023 | 25.61 | 25.73 | 25.23 | 25.47 | 794,521 | -0.32(-1.24%) |
Dec 07, 2023 | 26.22 | 26.22 | 25.69 | 25.79 | 919,209 | -0.29(-1.12%) |
Dec 06, 2023 | 25.46 | 26.10 | 25.23 | 26.08 | 1,038,435 | +0.91(+3.62%) |
Dec 05, 2023 | 25.69 | 25.84 | 25.06 | 25.17 | 1,384,589 | -0.63(-2.44%) |
Dec 04, 2023 | 25.84 | 26.14 | 25.67 | 25.80 | 1,254,126 | -0.39(-1.51%) |
Dec 01, 2023 | 24.89 | 26.20 | 24.89 | 26.19 | 926,133 | +1.23(+4.94%) |
Nov 30, 2023 | 24.92 | 25.04 | 24.65 | 24.96 | 1,216,364 | -0.04(-0.15%) |
Nov 29, 2023 | 25.03 | 25.28 | 24.77 | 25.00 | 653,753 | +0.58(+2.37%) |
Nov 28, 2023 | 24.05 | 24.55 | 24.00 | 24.42 | 1,168,201 | +0.40(+1.67%) |
Nov 27, 2023 | 23.95 | 24.25 | 23.79 | 24.02 | 1,274,643 | +0.00(+0.00%) |
Nov 24, 2023 | 23.91 | 24.19 | 23.79 | 24.02 | 458,226 | +0.12(+0.50%) |
Nov 22, 2023 | 23.81 | 23.92 | 23.39 | 23.90 | 586,809 | +0.27(+1.16%) |
Nov 21, 2023 | 23.73 | 23.88 | 23.54 | 23.63 | 959,545 | -0.32(-1.33%) |
Nov 20, 2023 | 23.54 | 24.01 | 23.30 | 23.94 | 1,047,514 | +0.28(+1.20%) |
Nov 17, 2023 | 24.04 | 24.29 | 23.61 | 23.66 | 1,512,654 | -0.47(-1.97%) |
Nov 16, 2023 | 23.89 | 24.32 | 23.75 | 24.14 | 1,084,536 | +0.29(+1.22%) |
Nov 15, 2023 | 23.49 | 24.43 | 23.36 | 23.84 | 1,645,139 | +0.46(+1.95%) |
Nov 14, 2023 | 22.17 | 23.42 | 21.96 | 23.39 | 1,214,081 | +1.93(+8.97%) |
Nov 13, 2023 | 21.37 | 21.90 | 21.33 | 21.46 | 709,500 | +0.02(+0.08%) |
Nov 10, 2023 | 21.72 | 21.74 | 21.23 | 21.44 | 905,141 | -0.16(-0.76%) |
Nov 09, 2023 | 22.01 | 22.13 | 21.51 | 21.61 | 670,284 | -0.33(-1.50%) |
Nov 08, 2023 | 22.11 | 22.17 | 21.60 | 21.94 | 1,007,801 | -0.26(-1.15%) |
Nov 07, 2023 | 22.35 | 22.41 | 21.67 | 22.19 | 994,450 | -0.32(-1.42%) |
Nov 06, 2023 | 22.70 | 22.77 | 22.12 | 22.51 | 1,425,102 | -0.02(-0.08%) |
Nov 03, 2023 | 23.10 | 23.19 | 22.25 | 22.53 | 1,552,497 | -0.19(-0.84%) |
Nov 02, 2023 | 21.69 | 22.84 | 21.68 | 22.72 | 1,691,789 | +1.31(+6.14%) |
Nov 01, 2023 | 20.71 | 21.44 | 20.69 | 21.41 | 1,185,744 | +0.64(+3.08%) |
Oct 31, 2023 | 21.48 | 21.67 | 20.64 | 20.77 | 1,313,281 | -0.67(-3.11%) |
Oct 30, 2023 | 21.34 | 21.60 | 21.07 | 21.44 | 729,813 | +0.36(+1.73%) |
Oct 27, 2023 | 21.54 | 21.65 | 20.93 | 21.07 | 846,196 | -0.59(-2.74%) |
Oct 26, 2023 | 21.91 | 22.23 | 21.59 | 21.66 | 1,036,101 | -0.17(-0.79%) |
Oct 25, 2023 | 22.09 | 22.38 | 21.79 | 21.84 | 815,239 | -0.40(-1.81%) |
Oct 24, 2023 | 22.16 | 22.53 | 22.02 | 22.24 | 1,280,626 | +0.47(+2.18%) |
Oct 23, 2023 | 20.99 | 22.15 | 20.90 | 21.76 | 1,692,089 | +0.58(+2.76%) |
Oct 20, 2023 | 20.88 | 21.44 | 20.86 | 21.18 | 1,680,464 | +0.26(+1.27%) |
Oct 19, 2023 | 20.67 | 21.03 | 20.50 | 20.91 | 1,948,074 | +0.19(+0.92%) |
Oct 18, 2023 | 21.14 | 21.25 | 20.18 | 20.72 | 1,701,013 | -0.59(-2.78%) |
Oct 17, 2023 | 20.92 | 21.69 | 20.92 | 21.32 | 974,827 | +0.06(+0.30%) |
Oct 16, 2023 | 20.89 | 21.46 | 20.37 | 21.25 | 1,706,642 | +0.36(+1.70%) |
Oct 13, 2023 | 21.64 | 21.76 | 20.82 | 20.90 | 945,263 | -0.53(-2.47%) |
Oct 12, 2023 | 21.93 | 22.06 | 21.38 | 21.43 | 799,271 | -0.47(-2.17%) |
Oct 11, 2023 | 21.98 | 22.41 | 21.68 | 21.90 | 1,207,928 | +0.12(+0.54%) |
Oct 10, 2023 | 20.71 | 21.84 | 20.71 | 21.78 | 1,528,750 | +1.23(+5.99%) |
Oct 09, 2023 | 20.81 | 21.13 | 20.30 | 20.55 | 1,025,313 | -0.39(-1.87%) |
Oct 06, 2023 | 20.58 | 21.03 | 19.87 | 20.94 | 1,493,731 | +0.18(+0.88%) |
Oct 05, 2023 | 20.53 | 21.23 | 20.47 | 20.76 | 1,436,796 | +0.16(+0.75%) |
Oct 04, 2023 | 20.30 | 20.73 | 19.99 | 20.60 | 1,379,802 | +0.50(+2.50%) |
Oct 03, 2023 | 20.55 | 20.81 | 19.90 | 20.10 | 1,893,700 | -0.63(-3.04%) |
Oct 02, 2023 | 21.85 | 21.98 | 20.72 | 20.73 | 1,778,062 | -1.11(-5.10%) |
Sep 29, 2023 | 22.63 | 22.94 | 21.64 | 21.85 | 2,208,762 | -0.69(-3.08%) |
Sep 28, 2023 | 23.50 | 23.71 | 22.22 | 22.54 | 2,584,139 | -0.89(-3.82%) |
Sep 27, 2023 | 24.82 | 25.15 | 23.34 | 23.43 | 2,462,674 | -1.45(-5.83%) |
Sep 26, 2023 | 24.94 | 25.09 | 24.80 | 24.88 | 1,261,374 | -0.24(-0.94%) |
Sep 25, 2023 | 24.77 | 25.22 | 25.02 | 25.12 | 566,056 | +0.16(+0.62%) |
Sep 22, 2023 | 24.55 | 25.02 | 24.42 | 24.97 | 607,744 | +0.44(+1.79%) |
Sep 21, 2023 | 24.96 | 25.09 | 24.53 | 24.53 | 450,214 | -0.74(-2.93%) |
Sep 20, 2023 | 25.33 | 25.64 | 25.17 | 25.27 | 563,607 | +0.04(+0.14%) |
Sep 19, 2023 | 25.57 | 25.73 | 25.20 | 25.23 | 593,445 | -0.31(-1.21%) |
Sep 18, 2023 | 25.61 | 25.77 | 25.31 | 25.54 | 512,779 | -0.07(-0.28%) |
Sep 15, 2023 | 25.47 | 25.74 | 25.33 | 25.61 | 931,959 | +0.14(+0.54%) |
Sep 14, 2023 | 24.99 | 25.58 | 24.99 | 25.48 | 672,008 | +0.74(+2.99%) |
Sep 13, 2023 | 24.65 | 24.77 | 24.53 | 24.74 | 510,079 | +0.11(+0.44%) |
Sep 12, 2023 | 24.15 | 24.77 | 24.15 | 24.63 | 506,207 | +0.36(+1.47%) |
Sep 11, 2023 | 24.18 | 24.54 | 24.06 | 24.27 | 430,741 | +0.12(+0.49%) |
Sep 08, 2023 | 23.77 | 24.25 | 23.68 | 24.15 | 819,869 | +0.47(+2.00%) |
Sep 07, 2023 | 23.34 | 23.89 | 23.17 | 23.68 | 2,164,848 | +0.29(+1.25%) |
Sep 06, 2023 | 24.81 | 24.87 | 23.28 | 23.39 | 1,913,935 | -1.55(-6.22%) |
Sep 05, 2023 | 25.19 | 25.32 | 24.89 | 24.94 | 717,482 | -0.33(-1.30%) |
Sep 01, 2023 | 25.71 | 25.80 | 25.12 | 25.27 | 571,790 | -0.24(-0.93%) |
Aug 31, 2023 | 26.10 | 26.40 | 25.43 | 25.50 | 717,418 | -0.45(-1.72%) |
Aug 30, 2023 | 26.42 | 26.63 | 25.91 | 25.95 | 628,258 | -0.10(-0.37%) |
Aug 29, 2023 | 25.45 | 26.28 | 25.42 | 26.05 | 450,490 | +0.59(+2.34%) |
Aug 28, 2023 | 25.53 | 25.78 | 25.33 | 25.45 | 344,410 | -0.03(-0.10%) |
Aug 25, 2023 | 25.48 | 25.58 | 25.23 | 25.48 | 315,512 | +0.22(+0.88%) |
Aug 24, 2023 | 25.15 | 25.51 | 25.15 | 25.26 | 499,958 | +0.02(+0.07%) |
Aug 23, 2023 | 24.75 | 25.38 | 24.70 | 25.24 | 489,916 | +0.64(+2.60%) |
Aug 22, 2023 | 25.03 | 25.21 | 24.31 | 24.60 | 602,160 | -0.35(-1.39%) |
Aug 21, 2023 | 24.97 | 25.25 | 24.81 | 24.95 | 370,876 | -0.04(-0.14%) |
Aug 18, 2023 | 24.65 | 25.03 | 24.54 | 24.98 | 480,618 | +0.28(+1.11%) |
Aug 17, 2023 | 25.01 | 25.21 | 24.66 | 24.71 | 546,519 | -0.21(-0.85%) |
Aug 16, 2023 | 24.89 | 25.03 | 24.73 | 24.92 | 519,129 | +0.01(+0.04%) |
Aug 15, 2023 | 25.39 | 25.51 | 24.63 | 24.91 | 659,859 | -0.74(-2.87%) |
Aug 14, 2023 | 25.79 | 25.86 | 25.35 | 25.65 | 531,236 | -0.30(-1.16%) |
Aug 11, 2023 | 25.74 | 26.22 | 25.67 | 25.95 | 384,933 | +0.12(+0.45%) |
Aug 10, 2023 | 25.95 | 26.10 | 25.62 | 25.84 | 421,374 | +0.07(+0.28%) |
Aug 09, 2023 | 25.66 | 25.85 | 25.44 | 25.76 | 574,319 | +0.08(+0.31%) |
Aug 08, 2023 | 25.37 | 25.97 | 25.34 | 25.68 | 661,904 | +0.11(+0.42%) |
Aug 07, 2023 | 25.68 | 25.92 | 25.39 | 25.58 | 560,512 | +0.12(+0.45%) |
Aug 04, 2023 | 25.49 | 26.44 | 25.05 | 25.46 | 1,120,209 | +0.32(+1.27%) |
Aug 03, 2023 | 25.45 | 25.45 | 24.97 | 25.14 | 610,072 | -0.31(-1.22%) |
Aug 02, 2023 | 26.45 | 26.52 | 25.31 | 25.45 | 713,767 | -1.15(-4.31%) |
Aug 01, 2023 | 27.56 | 27.56 | 26.60 | 26.60 | 629,873 | -1.07(-3.88%) |
Jul 31, 2023 | 27.81 | 28.45 | 27.52 | 27.67 | 836,978 | -0.13(-0.48%) |
Jul 28, 2023 | 28.08 | 28.19 | 27.71 | 27.81 | 400,866 | -0.15(-0.54%) |
Jul 27, 2023 | 28.24 | 28.48 | 27.85 | 27.96 | 476,765 | -0.28(-1.01%) |
Jul 26, 2023 | 28.19 | 28.44 | 28.14 | 28.24 | 561,309 | -0.10(-0.34%) |
Jul 25, 2023 | 28.43 | 28.58 | 28.28 | 28.34 | 425,202 | -0.14(-0.50%) |
Jul 24, 2023 | 28.94 | 28.97 | 28.07 | 28.48 | 812,847 | -0.41(-1.41%) |
Jul 21, 2023 | 28.47 | 28.89 | 28.35 | 28.89 | 513,576 | +0.57(+2.01%) |
Jul 20, 2023 | 28.57 | 28.63 | 28.05 | 28.32 | 368,485 | -0.27(-0.93%) |
Jul 19, 2023 | 28.12 | 28.61 | 28.10 | 28.59 | 413,772 | +0.44(+1.58%) |
Jul 18, 2023 | 28.57 | 28.57 | 28.04 | 28.14 | 406,893 | -0.37(-1.31%) |
Jul 17, 2023 | 28.53 | 28.63 | 28.19 | 28.52 | 376,093 | +0.05(+0.19%) |
Jul 14, 2023 | 28.85 | 28.85 | 28.29 | 28.46 | 376,473 | -0.33(-1.14%) |
Jul 13, 2023 | 28.44 | 28.93 | 28.42 | 28.79 | 567,017 | +0.49(+1.73%) |
Jul 12, 2023 | 28.21 | 28.38 | 27.88 | 28.30 | 468,575 | +0.39(+1.40%) |
Jul 11, 2023 | 27.73 | 28.04 | 27.63 | 27.91 | 407,857 | +0.19(+0.67%) |
Jul 10, 2023 | 27.62 | 27.95 | 27.43 | 27.73 | 653,517 | +0.04(+0.13%) |
Jul 07, 2023 | 27.29 | 27.91 | 27.29 | 27.69 | 981,077 | +0.40(+1.46%) |
Jul 06, 2023 | 27.76 | 27.77 | 26.99 | 27.29 | 1,065,971 | -0.68(-2.44%) |
Jul 05, 2023 | 27.98 | 28.41 | 27.85 | 27.98 | 533,458 | +0.11(+0.38%) |
Jul 03, 2023 | 27.94 | 28.27 | 27.87 | 27.87 | 271,585 | -0.12(-0.41%) |
Jun 30, 2023 | 27.91 | 28.35 | 27.81 | 27.98 | 712,634 | +0.24(+0.86%) |
Jun 29, 2023 | 27.39 | 27.74 | 27.03 | 27.74 | 935,504 | +0.27(+0.97%) |
Jun 28, 2023 | 28.16 | 28.40 | 27.43 | 27.48 | 811,484 | -0.86(-3.04%) |
Jun 27, 2023 | 28.41 | 28.48 | 28.16 | 28.34 | 440,682 | +0.05(+0.19%) |
Jun 26, 2023 | 28.18 | 28.52 | 28.10 | 28.29 | 486,018 | +0.12(+0.41%) |
Jun 23, 2023 | 28.18 | 28.33 | 27.92 | 28.17 | 937,622 | -0.06(-0.22%) |
Jun 22, 2023 | 28.53 | 28.59 | 27.83 | 28.23 | 874,210 | -0.39(-1.36%) |
Jun 21, 2023 | 28.58 | 28.79 | 28.41 | 28.62 | 1,197,455 | -0.18(-0.62%) |
Jun 20, 2023 | 29.09 | 29.09 | 28.51 | 28.80 | 663,389 | -0.40(-1.37%) |
Jun 16, 2023 | 29.40 | 29.54 | 29.18 | 29.20 | 656,797 | -0.15(-0.51%) |
Jun 15, 2023 | 29.47 | 29.54 | 29.18 | 29.35 | 784,477 | -1.17(-3.85%) |
May 08, 2023 | 30.77 | 31.00 | 30.34 | 30.53 | 661,273 | +0.09(+0.29%) |
May 05, 2023 | 28.50 | 30.46 | 28.21 | 30.44 | 757,760 | +2.51(+8.98%) |
May 04, 2023 | 28.47 | 28.54 | 27.84 | 27.93 | 423,263 | -0.57(-2.01%) |
May 03, 2023 | 28.57 | 28.93 | 28.37 | 28.50 | 560,508 | +0.03(+0.12%) |
May 02, 2023 | 28.75 | 28.78 | 28.19 | 28.47 | 466,368 | -0.36(-1.23%) |
May 01, 2023 | 28.90 | 29.05 | 28.76 | 28.83 | 363,673 | -0.16(-0.57%) |
Apr 28, 2023 | 28.75 | 29.03 | 28.38 | 28.99 | 459,774 | +0.26(+0.91%) |
Apr 27, 2023 | 28.63 | 28.98 | 28.60 | 28.73 | 375,174 | +0.27(+0.95%) |
Apr 26, 2023 | 29.20 | 29.32 | 28.39 | 28.46 | 493,993 | -0.74(-2.53%) |
Apr 25, 2023 | 29.49 | 29.68 | 29.13 | 29.20 | 421,270 | -0.46(-1.55%) |
Apr 24, 2023 | 29.42 | 29.78 | 29.22 | 29.66 | 392,816 | +0.20(+0.68%) |
Apr 21, 2023 | 28.98 | 29.56 | 28.83 | 29.46 | 493,207 | +0.56(+1.95%) |
Apr 20, 2023 | 29.08 | 29.23 | 28.75 | 28.89 | 717,899 | -0.33(-1.13%) |
Apr 19, 2023 | 29.00 | 29.29 | 28.75 | 29.22 | 533,601 | +0.07(+0.24%) |
Apr 18, 2023 | 29.43 | 29.49 | 28.91 | 29.16 | 572,533 | -0.20(-0.68%) |
Apr 17, 2023 | 29.36 | 29.36 | 28.89 | 29.35 | 649,999 | -0.03(-0.12%) |
Apr 14, 2023 | 29.33 | 29.52 | 29.12 | 29.39 | 596,200 | -0.12(-0.41%) |
Apr 13, 2023 | 29.13 | 29.56 | 29.01 | 29.51 | 494,121 | +0.52(+1.80%) |
Apr 12, 2023 | 29.29 | 29.49 | 28.86 | 28.99 | 410,125 | -0.07(-0.24%) |
Apr 11, 2023 | 28.19 | 29.11 | 28.16 | 29.06 | 641,361 | +0.77(+2.73%) |
Apr 10, 2023 | 28.64 | 28.78 | 28.07 | 28.29 | 556,234 | -0.63(-2.19%) |
Apr 06, 2023 | 29.37 | 29.42 | 28.81 | 28.92 | 446,686 | -0.44(-1.51%) |
Apr 05, 2023 | 29.36 | 29.68 | 29.25 | 29.36 | 601,286 | +0.00(+0.00%) |
Apr 04, 2023 | 29.62 | 29.80 | 29.32 | 29.36 | 626,315 | -0.16(-0.53%) |