Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 36.29 | 36.29 | 35.73 | 35.73 | 1,831 | -0.72(-1.98%) |
Apr 29, 2024 | 36.39 | 36.54 | 36.33 | 36.45 | 2,639 | +0.13(+0.37%) |
Apr 26, 2024 | 36.54 | 36.54 | 36.32 | 36.32 | 1,380 | +0.45(+1.25%) |
Apr 25, 2024 | 35.87 | 35.87 | 35.87 | 35.87 | 3 | -0.30(-0.83%) |
Apr 24, 2024 | 36.17 | 36.17 | 36.17 | 36.17 | 334 | +0.01(+0.02%) |
Apr 23, 2024 | 35.98 | 36.30 | 35.88 | 36.16 | 12,198 | +0.60(+1.70%) |
Apr 22, 2024 | 35.64 | 35.64 | 35.56 | 35.56 | 225 | +0.29(+0.83%) |
Apr 19, 2024 | 35.38 | 35.38 | 35.27 | 35.27 | 224 | -0.40(-1.12%) |
Apr 18, 2024 | 35.67 | 35.67 | 35.67 | 35.67 | 4 | -0.22(-0.62%) |
Apr 17, 2024 | 35.96 | 35.96 | 35.89 | 35.89 | 1,210 | -0.35(-0.97%) |
Apr 16, 2024 | 36.55 | 36.55 | 36.18 | 36.24 | 15,473 | -0.16(-0.43%) |
Apr 15, 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 343 | -0.72(-1.95%) |
Apr 12, 2024 | 37.62 | 37.62 | 37.12 | 37.12 | 190 | -1.07(-2.79%) |
Apr 11, 2024 | 37.33 | 38.18 | 37.33 | 38.18 | 1,025 | +0.53(+1.40%) |
Apr 10, 2024 | 37.34 | 37.80 | 37.34 | 37.66 | 1,121 | -0.63(-1.63%) |
Apr 09, 2024 | 38.05 | 38.28 | 38.05 | 38.28 | 630 | +0.04(+0.10%) |
Apr 08, 2024 | 38.46 | 38.46 | 38.25 | 38.25 | 11,334 | -0.18(-0.46%) |
Apr 05, 2024 | 38.14 | 38.46 | 38.14 | 38.42 | 2,869 | +0.81(+2.16%) |
Apr 04, 2024 | 39.07 | 39.07 | 37.59 | 37.61 | 1,045 | -0.91(-2.36%) |
Apr 03, 2024 | 38.65 | 38.65 | 38.29 | 38.52 | 15,153 | +0.14(+0.37%) |
Apr 02, 2024 | 38.38 | 38.38 | 38.38 | 38.38 | 137 | -0.61(-1.56%) |
Apr 01, 2024 | 39.30 | 39.30 | 38.75 | 38.98 | 5,147 | -0.15(-0.39%) |
Mar 28, 2024 | 39.09 | 39.19 | 39.06 | 39.14 | 2,958 | +0.12(+0.29%) |
Mar 27, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 160 | +0.64(+1.66%) |
Mar 26, 2024 | 38.75 | 38.75 | 38.38 | 38.38 | 1,320 | -0.28(-0.71%) |
Mar 25, 2024 | 38.62 | 38.69 | 38.62 | 38.66 | 1,911 | -0.24(-0.62%) |
Mar 22, 2024 | 38.92 | 38.92 | 38.80 | 38.90 | 611 | -0.10(-0.25%) |
Mar 21, 2024 | 39.36 | 42.84 | 39.00 | 39.00 | 13,358 | +0.35(+0.91%) |
Mar 20, 2024 | 38.65 | 38.65 | 38.65 | 38.65 | 423 | +0.62(+1.62%) |
Mar 19, 2024 | 37.60 | 38.03 | 37.60 | 38.03 | 956 | +0.44(+1.17%) |
Mar 18, 2024 | 37.81 | 37.81 | 37.59 | 37.59 | 711 | +0.48(+1.29%) |
Mar 15, 2024 | 37.25 | 37.25 | 37.11 | 37.11 | 811 | -0.45(-1.20%) |
Mar 14, 2024 | 37.50 | 37.56 | 37.50 | 37.56 | 164 | -0.23(-0.60%) |
Mar 13, 2024 | 38.15 | 38.15 | 37.79 | 37.79 | 793 | -0.21(-0.56%) |
Mar 12, 2024 | 37.68 | 38.00 | 37.68 | 38.00 | 2,617 | +0.84(+2.26%) |
Mar 11, 2024 | 37.16 | 37.16 | 37.16 | 37.16 | 125 | -0.10(-0.28%) |
Mar 08, 2024 | 38.14 | 38.14 | 37.27 | 37.27 | 1,800 | -0.47(-1.24%) |
Mar 07, 2024 | 37.59 | 37.74 | 37.59 | 37.74 | 619 | +0.78(+2.10%) |
Mar 06, 2024 | 36.95 | 37.24 | 36.88 | 36.96 | 25,282 | +0.43(+1.16%) |
Mar 05, 2024 | 36.68 | 36.68 | 36.54 | 36.54 | 500 | -0.80(-2.14%) |
Mar 04, 2024 | 37.33 | 37.44 | 37.33 | 37.34 | 511 | -0.10(-0.27%) |
Mar 01, 2024 | 37.21 | 37.44 | 37.21 | 37.44 | 225 | +0.55(+1.48%) |
Feb 29, 2024 | 36.89 | 36.89 | 36.89 | 36.89 | 161 | +0.52(+1.43%) |
Feb 28, 2024 | 36.37 | 36.37 | 36.37 | 36.37 | 14 | -0.13(-0.36%) |
Feb 27, 2024 | 36.40 | 36.53 | 36.40 | 36.51 | 5,134 | +0.16(+0.44%) |
Feb 26, 2024 | 36.76 | 36.76 | 36.35 | 36.35 | 1,662 | -0.41(-1.11%) |
Feb 23, 2024 | 37.00 | 37.00 | 36.74 | 36.76 | 1,568 | +0.05(+0.13%) |
Feb 22, 2024 | 36.62 | 36.71 | 36.62 | 36.71 | 310 | +1.48(+4.21%) |
Feb 21, 2024 | 35.22 | 35.22 | 35.22 | 35.22 | 68 | +0.11(+0.31%) |
Feb 20, 2024 | 35.04 | 35.12 | 34.96 | 35.12 | 597 | -0.47(-1.33%) |
Feb 16, 2024 | 35.66 | 35.66 | 35.59 | 35.59 | 148 | -0.32(-0.89%) |
Feb 15, 2024 | 35.91 | 35.91 | 35.91 | 35.91 | 103 | +0.40(+1.12%) |
Feb 14, 2024 | 35.12 | 35.51 | 35.12 | 35.51 | 100 | +0.59(+1.69%) |
Feb 13, 2024 | 35.00 | 35.14 | 34.92 | 34.92 | 34,511 | -1.04(-2.89%) |
Feb 12, 2024 | 35.96 | 35.96 | 35.96 | 35.96 | 58 | -0.06(-0.15%) |
Feb 09, 2024 | 35.99 | 36.01 | 35.99 | 36.01 | 118 | +0.46(+1.30%) |
Feb 08, 2024 | 35.55 | 35.55 | 35.55 | 35.55 | 17 | +0.04(+0.11%) |
Feb 07, 2024 | 35.39 | 35.57 | 35.39 | 35.52 | 563 | +0.60(+1.73%) |
Feb 06, 2024 | 34.87 | 34.91 | 34.87 | 34.91 | 3,639 | -0.01(-0.02%) |
Feb 05, 2024 | 34.77 | 34.92 | 34.77 | 34.92 | 255 | -0.22(-0.62%) |
Feb 02, 2024 | 34.97 | 35.14 | 34.97 | 35.14 | 22,888 | +0.84(+2.45%) |
Feb 01, 2024 | 33.99 | 34.30 | 33.99 | 34.30 | 1,065 | +0.68(+2.01%) |
Jan 31, 2024 | 34.06 | 34.08 | 33.62 | 33.62 | 5,669 | -0.99(-2.86%) |
Jan 30, 2024 | 34.70 | 34.70 | 34.61 | 34.61 | 218 | -0.01(-0.03%) |
Jan 29, 2024 | 34.07 | 34.62 | 34.07 | 34.62 | 3,634 | +0.47(+1.39%) |
Jan 26, 2024 | 34.09 | 34.23 | 34.09 | 34.15 | 424 | -0.04(-0.11%) |
Jan 25, 2024 | 34.18 | 34.18 | 34.18 | 34.18 | 26 | +0.30(+0.90%) |
Jan 24, 2024 | 34.09 | 34.31 | 33.88 | 33.88 | 1,226 | +0.05(+0.15%) |
Jan 23, 2024 | 33.83 | 33.83 | 33.83 | 33.83 | 118 | +0.22(+0.64%) |
Jan 22, 2024 | 33.85 | 33.85 | 33.61 | 33.61 | 2,034 | +0.11(+0.33%) |
Jan 19, 2024 | 33.34 | 33.50 | 33.34 | 33.50 | 1,210 | +0.67(+2.04%) |
Jan 18, 2024 | 32.75 | 32.83 | 32.75 | 32.83 | 653 | +0.42(+1.30%) |
Jan 17, 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 38 | -0.23(-0.72%) |
Jan 16, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 78 | -0.23(-0.70%) |
Jan 12, 2024 | 32.79 | 32.87 | 32.79 | 32.87 | 163 | +0.04(+0.12%) |
Jan 11, 2024 | 32.84 | 32.84 | 32.84 | 32.84 | 20 | -0.04(-0.12%) |
Jan 10, 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 126 | +0.26(+0.81%) |
Jan 09, 2024 | 32.66 | 32.66 | 32.61 | 32.61 | 463 | -0.10(-0.30%) |
Jan 08, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 103 | +0.67(+2.10%) |
Jan 05, 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 414 | -0.01(-0.03%) |
Jan 04, 2024 | 32.21 | 32.21 | 32.05 | 32.05 | 34,468 | -0.07(-0.22%) |
Jan 03, 2024 | 32.36 | 32.36 | 32.12 | 32.12 | 346 | -0.42(-1.28%) |
Jan 02, 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 133 | -0.34(-1.04%) |
Dec 29, 2023 | 32.88 | 32.88 | 32.88 | 32.88 | 100 | -0.17(-0.51%) |
Dec 28, 2023 | 33.10 | 33.11 | 33.05 | 33.05 | 799 | +0.05(+0.14%) |
Dec 27, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | 23 | +0.01(+0.02%) |
Dec 26, 2023 | 32.99 | 32.99 | 32.99 | 32.99 | 169 | +0.20(+0.62%) |
Dec 22, 2023 | 32.79 | 32.79 | 32.79 | 32.79 | 103 | +0.08(+0.24%) |
Dec 21, 2023 | 32.71 | 32.71 | 32.71 | 32.71 | 24 | +0.46(+1.43%) |
Dec 20, 2023 | 33.01 | 33.01 | 32.25 | 32.25 | 5,242 | -0.70(-2.12%) |
Dec 19, 2023 | 32.95 | 32.95 | 32.95 | 32.95 | 9 | +0.20(+0.60%) |
Dec 18, 2023 | 32.75 | 32.75 | 32.75 | 32.75 | 14 | +0.23(+0.70%) |
Dec 15, 2023 | 32.41 | 32.52 | 32.41 | 32.52 | 1,140 | +0.00(+0.01%) |
Dec 14, 2023 | 32.62 | 32.62 | 32.29 | 32.52 | 2,483 | +0.16(+0.48%) |
Dec 13, 2023 | 31.71 | 32.48 | 31.71 | 32.36 | 670 | +0.70(+2.20%) |
Dec 12, 2023 | 31.50 | 31.67 | 31.50 | 31.67 | 1,113 | +0.18(+0.57%) |
Dec 11, 2023 | 31.36 | 31.49 | 31.32 | 31.49 | 2,551 | +0.16(+0.53%) |
Dec 08, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 248 | +0.18(+0.57%) |
Dec 07, 2023 | 31.11 | 31.15 | 31.00 | 31.14 | 528 | +0.37(+1.19%) |
Dec 06, 2023 | 31.10 | 31.10 | 30.78 | 30.78 | 2,051 | -0.18(-0.57%) |
Dec 05, 2023 | 30.85 | 30.95 | 30.85 | 30.95 | 5,323 | -0.05(-0.17%) |
Dec 04, 2023 | 30.94 | 31.01 | 30.89 | 31.01 | 6,821 | -0.24(-0.76%) |
Dec 01, 2023 | 30.91 | 31.26 | 30.91 | 31.24 | 2,735 | +0.26(+0.84%) |
Nov 30, 2023 | 30.76 | 30.98 | 30.72 | 30.98 | 2,110 | +0.17(+0.54%) |
Nov 29, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 25 | -0.03(-0.11%) |
Nov 28, 2023 | 30.76 | 30.98 | 30.76 | 30.85 | 749 | +0.03(+0.11%) |
Nov 27, 2023 | 30.86 | 30.86 | 30.82 | 30.82 | 7,195 | -0.08(-0.25%) |
Nov 24, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 100 | -0.03(-0.10%) |
Nov 22, 2023 | 30.83 | 30.94 | 30.82 | 30.93 | 25,989 | +0.18(+0.58%) |
Nov 21, 2023 | 30.74 | 30.75 | 30.74 | 30.75 | 1,014 | -0.07(-0.22%) |
Nov 20, 2023 | 30.78 | 30.88 | 30.78 | 30.81 | 102,576 | +0.27(+0.87%) |
Nov 17, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 100 | +0.05(+0.17%) |
Nov 16, 2023 | 30.18 | 30.50 | 30.18 | 30.50 | 879 | +0.04(+0.13%) |
Nov 15, 2023 | 30.58 | 30.58 | 30.43 | 30.46 | 1,817 | +0.06(+0.21%) |
Nov 14, 2023 | 30.41 | 30.47 | 30.35 | 30.39 | 1,577 | +0.62(+2.09%) |
Nov 13, 2023 | 29.72 | 29.80 | 29.72 | 29.77 | 357 | -0.02(-0.06%) |
Nov 10, 2023 | 29.41 | 29.79 | 29.38 | 29.79 | 621 | +0.48(+1.65%) |
Nov 09, 2023 | 29.56 | 29.56 | 29.31 | 29.31 | 4,897 | -0.26(-0.89%) |
Nov 08, 2023 | 29.42 | 29.57 | 29.42 | 29.57 | 1,896 | +0.06(+0.20%) |
Nov 07, 2023 | 29.59 | 29.59 | 29.51 | 29.51 | 6,074 | +0.08(+0.27%) |
Nov 06, 2023 | 29.40 | 29.43 | 29.40 | 29.43 | 542 | +0.04(+0.13%) |
Nov 03, 2023 | 29.39 | 29.39 | 29.39 | 29.39 | 100 | +0.28(+0.97%) |
Nov 02, 2023 | 28.89 | 29.11 | 28.89 | 29.11 | 1,080 | +0.55(+1.93%) |
Nov 01, 2023 | 28.34 | 28.56 | 28.34 | 28.56 | 9,813 | +0.32(+1.15%) |
Oct 31, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 47 | +0.17(+0.62%) |
Oct 30, 2023 | 28.08 | 28.09 | 28.06 | 28.06 | 1,500 | +0.37(+1.35%) |
Oct 27, 2023 | 27.87 | 27.90 | 27.69 | 27.69 | 440 | -0.17(-0.60%) |
Oct 26, 2023 | 27.83 | 27.98 | 27.82 | 27.86 | 2,175 | -0.33(-1.19%) |
Oct 25, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 1,409 | -0.44(-1.55%) |
Oct 24, 2023 | 28.64 | 28.65 | 28.62 | 28.64 | 1,075 | +0.24(+0.84%) |
Oct 23, 2023 | 28.58 | 28.58 | 28.40 | 28.40 | 189 | -0.09(-0.32%) |
Oct 20, 2023 | 28.79 | 28.79 | 28.49 | 28.49 | 1,074 | -0.38(-1.33%) |
Oct 19, 2023 | 29.08 | 29.09 | 28.87 | 28.87 | 3,134 | -0.22(-0.76%) |
Oct 18, 2023 | 29.22 | 29.22 | 29.09 | 29.09 | 8,076 | -0.40(-1.36%) |
Oct 17, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 65 | -0.05(-0.16%) |
Oct 16, 2023 | 29.51 | 29.54 | 29.51 | 29.54 | 278 | +0.36(+1.22%) |
Oct 13, 2023 | 29.22 | 29.22 | 29.19 | 29.19 | 199 | -0.16(-0.56%) |
Oct 12, 2023 | 29.54 | 29.54 | 29.30 | 29.35 | 1,911 | -0.19(-0.66%) |
Oct 11, 2023 | 29.36 | 29.55 | 29.36 | 29.55 | 514 | +0.12(+0.42%) |
Oct 10, 2023 | 29.42 | 29.42 | 29.42 | 29.42 | 47 | +0.17(+0.57%) |
Oct 09, 2023 | 29.02 | 29.25 | 29.02 | 29.25 | 1,354 | +0.17(+0.60%) |
Oct 06, 2023 | 29.11 | 29.12 | 29.08 | 29.08 | 579 | +0.36(+1.25%) |
Oct 05, 2023 | 28.70 | 28.72 | 28.70 | 28.72 | 112 | -0.05(-0.17%) |
Oct 04, 2023 | 28.53 | 28.77 | 28.53 | 28.77 | 517 | +0.27(+0.94%) |
Oct 03, 2023 | 28.52 | 28.52 | 28.50 | 28.50 | 200 | -0.41(-1.40%) |
Oct 02, 2023 | 28.91 | 28.91 | 28.91 | 28.91 | 55 | -0.01(-0.04%) |
Sep 29, 2023 | 28.82 | 28.94 | 28.82 | 28.92 | 4,316 | -0.09(-0.31%) |
Sep 28, 2023 | 29.01 | 29.01 | 29.01 | 29.01 | 27 | +0.19(+0.64%) |
Sep 27, 2023 | 28.81 | 28.82 | 28.60 | 28.82 | 311 | -0.01(-0.04%) |
Sep 26, 2023 | 28.79 | 28.83 | 28.79 | 28.83 | 8,168 | -0.42(-1.43%) |
Sep 25, 2023 | 29.18 | 29.25 | 29.18 | 29.25 | 716 | +0.10(+0.33%) |
Sep 22, 2023 | 29.15 | 29.15 | 29.15 | 29.15 | 122 | -0.08(-0.29%) |
Sep 21, 2023 | 29.37 | 29.37 | 29.22 | 29.24 | 1,502 | -0.53(-1.77%) |
Sep 20, 2023 | 29.90 | 29.90 | 29.76 | 29.76 | 1,961 | -0.30(-0.99%) |
Sep 19, 2023 | 29.87 | 30.07 | 29.87 | 30.06 | 4,824 | -0.06(-0.19%) |
Sep 18, 2023 | 30.18 | 30.18 | 30.12 | 30.12 | 233 | +0.00(+0.00%) |
Sep 15, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 101 | -0.40(-1.30%) |
Sep 14, 2023 | 30.43 | 30.52 | 30.43 | 30.51 | 16,227 | +0.27(+0.89%) |
Sep 13, 2023 | 30.32 | 30.32 | 30.21 | 30.25 | 769 | +0.04(+0.13%) |
Sep 12, 2023 | 30.20 | 30.21 | 30.17 | 30.21 | 2,450 | -0.17(-0.54%) |
Sep 11, 2023 | 30.37 | 30.39 | 30.37 | 30.37 | 1,190 | +0.21(+0.69%) |
Sep 08, 2023 | 30.21 | 30.21 | 30.11 | 30.16 | 761 | +0.03(+0.09%) |
Sep 07, 2023 | 30.14 | 30.14 | 30.14 | 30.14 | 97 | -0.09(-0.31%) |
Sep 06, 2023 | 30.43 | 30.43 | 30.08 | 30.23 | 4,160 | -0.25(-0.83%) |
Sep 05, 2023 | 30.52 | 30.53 | 30.48 | 30.48 | 1,774 | -0.14(-0.47%) |
Sep 01, 2023 | 30.54 | 30.62 | 30.54 | 30.62 | 1,235 | +0.03(+0.09%) |
Aug 31, 2023 | 30.62 | 30.62 | 30.60 | 30.60 | 233 | -0.02(-0.07%) |
Aug 30, 2023 | 30.61 | 30.63 | 30.61 | 30.62 | 1,621 | +0.13(+0.43%) |
Aug 29, 2023 | 30.49 | 30.49 | 30.49 | 30.49 | 112 | +0.48(+1.58%) |
Aug 28, 2023 | 29.91 | 30.05 | 29.91 | 30.01 | 837 | +0.19(+0.64%) |
Aug 25, 2023 | 29.71 | 29.82 | 29.71 | 29.82 | 215 | +0.19(+0.63%) |
Aug 24, 2023 | 29.74 | 29.74 | 29.63 | 29.63 | 2,434 | -0.39(-1.30%) |
Aug 23, 2023 | 29.85 | 30.03 | 29.85 | 30.02 | 586 | +0.32(+1.09%) |
Aug 22, 2023 | 29.72 | 29.74 | 29.70 | 29.70 | 4,214 | -0.10(-0.33%) |
Aug 21, 2023 | 29.59 | 29.80 | 29.59 | 29.80 | 1,729 | +0.24(+0.82%) |
Aug 18, 2023 | 29.52 | 29.56 | 29.52 | 29.56 | 1,026 | -0.08(-0.28%) |
Aug 17, 2023 | 29.85 | 29.85 | 29.63 | 29.64 | 724 | -0.28(-0.94%) |
Aug 16, 2023 | 30.08 | 30.08 | 29.92 | 29.92 | 15,267 | -0.30(-1.00%) |
Aug 15, 2023 | 30.34 | 30.38 | 30.22 | 30.22 | 1,735 | -0.39(-1.28%) |
Aug 14, 2023 | 30.60 | 30.62 | 30.60 | 30.62 | 406 | +0.19(+0.61%) |
Aug 11, 2023 | 30.49 | 30.49 | 30.43 | 30.43 | 392 | -0.09(-0.30%) |
Aug 10, 2023 | 30.62 | 30.62 | 30.52 | 30.52 | 956 | +0.00(+0.01%) |
Aug 09, 2023 | 30.65 | 30.65 | 30.52 | 30.52 | 2,433 | -0.30(-0.96%) |
Aug 08, 2023 | 30.85 | 30.85 | 30.82 | 30.82 | 365 | -0.17(-0.54%) |
Aug 07, 2023 | 30.98 | 30.98 | 30.98 | 30.98 | 207 | +0.36(+1.19%) |
Aug 04, 2023 | 30.75 | 30.75 | 30.62 | 30.62 | 178 | -0.26(-0.86%) |
Aug 03, 2023 | 30.83 | 30.89 | 30.83 | 30.88 | 1,597 | -0.10(-0.31%) |
Aug 02, 2023 | 30.99 | 30.99 | 30.96 | 30.98 | 877 | -0.55(-1.75%) |
Aug 01, 2023 | 31.51 | 31.54 | 31.51 | 31.53 | 1,150 | -0.05(-0.17%) |
Jul 31, 2023 | 31.61 | 31.61 | 31.52 | 31.59 | 7,140 | +0.02(+0.07%) |
Jul 28, 2023 | 31.52 | 31.59 | 31.52 | 31.57 | 751 | +0.40(+1.30%) |
Jul 27, 2023 | 31.60 | 31.60 | 31.16 | 31.16 | 809 | -0.21(-0.68%) |
Jul 26, 2023 | 31.38 | 31.38 | 31.38 | 31.38 | 388 | -0.07(-0.23%) |
Jul 25, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 267 | +0.13(+0.43%) |
Jul 24, 2023 | 31.32 | 31.32 | 31.32 | 31.32 | 132 | +0.15(+0.47%) |
Jul 21, 2023 | 31.25 | 31.26 | 31.17 | 31.17 | 760 | +0.01(+0.02%) |
Jul 20, 2023 | 31.16 | 31.16 | 31.16 | 31.16 | 14 | -0.33(-1.05%) |
Jul 19, 2023 | 31.55 | 31.55 | 31.48 | 31.49 | 1,588 | +0.12(+0.37%) |
Jul 18, 2023 | 31.27 | 31.41 | 31.27 | 31.38 | 1,010 | +0.33(+1.06%) |
Jul 17, 2023 | 30.98 | 31.05 | 30.98 | 31.05 | 1,598 | +0.20(+0.66%) |
Jul 14, 2023 | 30.86 | 30.86 | 30.81 | 30.84 | 1,039 | -0.08(-0.26%) |
Jul 13, 2023 | 30.92 | 30.92 | 30.92 | 30.92 | 7 | +0.40(+1.31%) |
Jul 12, 2023 | 30.52 | 30.52 | 30.52 | 30.52 | 49 | +0.30(+0.98%) |
Jul 11, 2023 | 30.05 | 30.22 | 30.05 | 30.22 | 191 | +0.32(+1.06%) |
Jul 10, 2023 | 29.89 | 29.91 | 29.88 | 29.91 | 1,162 | +0.05(+0.17%) |
Jul 07, 2023 | 29.86 | 29.86 | 29.86 | 29.86 | 101 | -0.14(-0.47%) |
Jul 06, 2023 | 30.00 | 30.00 | 30.00 | 30.00 | 173 | -0.33(-1.07%) |
Jul 05, 2023 | 30.32 | 30.32 | 30.32 | 30.32 | 138 | -0.06(-0.20%) |
Jul 03, 2023 | 30.18 | 30.38 | 30.18 | 30.38 | 280 | +0.01(+0.03%) |
Jun 30, 2023 | 30.23 | 30.40 | 30.23 | 30.37 | 5,126 | +0.55(+1.86%) |
Jun 29, 2023 | 29.71 | 29.82 | 29.71 | 29.82 | 203 | +0.21(+0.71%) |
Jun 28, 2023 | 29.57 | 29.61 | 29.57 | 29.61 | 305 | -0.07(-0.23%) |
Jun 27, 2023 | 29.59 | 29.68 | 29.59 | 29.68 | 403 | +0.43(+1.46%) |
Jun 26, 2023 | 29.35 | 29.35 | 29.25 | 29.25 | 278 | -0.19(-0.65%) |
Jun 23, 2023 | 29.57 | 29.57 | 29.44 | 29.44 | 272 | -0.26(-0.89%) |
Jun 22, 2023 | 29.64 | 29.71 | 29.64 | 29.71 | 352 | +0.10(+0.35%) |
Jun 21, 2023 | 29.60 | 29.60 | 29.60 | 29.60 | 76 | -0.24(-0.79%) |
Jun 20, 2023 | 29.88 | 29.88 | 29.83 | 29.84 | 1,020 | -0.18(-0.60%) |
Jun 16, 2023 | 30.06 | 30.09 | 30.02 | 30.02 | 275 | -0.15(-0.48%) |
Jun 15, 2023 | 30.08 | 30.16 | 30.08 | 30.16 | 165 | +0.53(+1.79%) |
Jun 14, 2023 | 29.74 | 29.74 | 29.63 | 29.63 | 457 | +0.00(+0.01%) |
Jun 13, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 77 | +0.28(+0.94%) |
Jun 12, 2023 | 29.18 | 29.35 | 29.14 | 29.35 | 920 | +0.33(+1.12%) |
Jun 09, 2023 | 29.03 | 29.03 | 29.03 | 29.03 | 111 | +0.05(+0.17%) |
Jun 08, 2023 | 28.70 | 28.98 | 28.70 | 28.98 | 1,838 | +0.23(+0.81%) |
Jun 07, 2023 | 28.77 | 28.77 | 28.74 | 28.74 | 516 | -0.17(-0.59%) |
Jun 06, 2023 | 28.79 | 28.92 | 28.73 | 28.92 | 4,681 | +0.10(+0.34%) |
Jun 05, 2023 | 28.82 | 28.97 | 28.81 | 28.82 | 6,907 | -0.07(-0.24%) |
Jun 02, 2023 | 28.94 | 28.94 | 28.89 | 28.89 | 637 | +0.56(+1.97%) |
Jun 01, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 5 | +0.30(+1.06%) |
May 31, 2023 | 27.96 | 28.04 | 27.96 | 28.04 | 599 | -0.18(-0.64%) |
May 30, 2023 | 29.65 | 29.65 | 28.22 | 28.22 | 1,444 | -0.04(-0.15%) |
May 26, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 143 | +0.45(+1.63%) |
May 25, 2023 | 27.84 | 27.86 | 27.80 | 27.80 | 476 | +0.29(+1.04%) |
May 24, 2023 | 27.52 | 27.52 | 27.52 | 27.52 | 36 | -0.26(-0.93%) |
May 23, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 2 | -0.36(-1.29%) |
May 22, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 21 | -0.02(-0.08%) |
May 19, 2023 | 28.16 | 28.16 | 28.16 | 28.16 | 101 | -0.02(-0.07%) |
May 18, 2023 | 27.99 | 28.18 | 27.97 | 28.18 | 2,421 | +0.31(+1.12%) |
May 17, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 114 | +0.37(+1.34%) |
May 16, 2023 | 27.52 | 27.58 | 27.50 | 27.50 | 763 | -0.17(-0.62%) |
May 15, 2023 | 27.59 | 27.67 | 27.59 | 27.67 | 257 | +0.07(+0.27%) |
May 12, 2023 | 27.68 | 27.69 | 27.44 | 27.60 | 5,859 | -0.05(-0.17%) |
May 11, 2023 | 27.62 | 27.65 | 27.61 | 27.65 | 680 | -0.05(-0.19%) |
May 10, 2023 | 27.66 | 27.70 | 27.66 | 27.70 | 634 | +0.12(+0.44%) |
May 09, 2023 | 27.58 | 27.58 | 27.58 | 585 | -0.13(-0.49%) | |
May 08, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 150 | +0.01(+0.05%) |
May 05, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 101 | +0.54(+2.00%) |
May 04, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 73 | -0.22(-0.80%) |
May 03, 2023 | 27.53 | 27.53 | 27.37 | 27.37 | 379 | -0.23(-0.83%) |
May 02, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 116 | -0.37(-1.31%) |