Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.47 | 30.47 | 30.10 | 30.10 | 22,918 | -0.57(-1.86%) |
Apr 29, 2024 | 30.54 | 30.70 | 30.51 | 30.67 | 21,120 | +0.18(+0.59%) |
Apr 26, 2024 | 30.30 | 30.51 | 30.30 | 30.50 | 29,497 | +0.36(+1.19%) |
Apr 25, 2024 | 29.72 | 30.16 | 29.70 | 30.14 | 15,575 | +0.09(+0.30%) |
Apr 24, 2024 | 30.13 | 30.13 | 29.89 | 30.05 | 26,549 | -0.06(-0.20%) |
Apr 23, 2024 | 29.85 | 30.11 | 29.80 | 30.11 | 13,471 | +0.38(+1.27%) |
Apr 22, 2024 | 29.49 | 29.81 | 29.43 | 29.73 | 14,457 | +0.33(+1.11%) |
Apr 19, 2024 | 29.44 | 29.49 | 29.31 | 29.40 | 15,161 | +0.00(+0.00%) |
Apr 18, 2024 | 29.57 | 29.63 | 29.35 | 29.40 | 7,244 | -0.09(-0.30%) |
Apr 17, 2024 | 29.59 | 29.68 | 29.34 | 29.49 | 25,605 | +0.02(+0.07%) |
Apr 16, 2024 | 29.43 | 29.58 | 29.27 | 29.47 | 20,360 | -0.18(-0.60%) |
Apr 15, 2024 | 30.16 | 30.25 | 29.60 | 29.65 | 28,007 | -0.35(-1.16%) |
Apr 12, 2024 | 30.33 | 30.36 | 29.93 | 30.00 | 15,298 | -0.50(-1.62%) |
Apr 11, 2024 | 30.55 | 30.55 | 30.15 | 30.49 | 13,461 | +0.04(+0.13%) |
Apr 10, 2024 | 30.25 | 30.52 | 30.25 | 30.45 | 49,850 | -0.14(-0.45%) |
Apr 09, 2024 | 30.69 | 30.70 | 30.43 | 30.59 | 89,358 | +0.04(+0.13%) |
Apr 08, 2024 | 30.61 | 30.62 | 30.49 | 30.55 | 16,395 | +0.10(+0.33%) |
Apr 05, 2024 | 30.27 | 30.48 | 30.27 | 30.45 | 11,775 | +0.21(+0.70%) |
Apr 04, 2024 | 30.53 | 30.67 | 30.21 | 30.24 | 26,700 | -0.13(-0.44%) |
Apr 03, 2024 | 30.07 | 30.37 | 30.07 | 30.37 | 11,367 | +0.26(+0.85%) |
Apr 02, 2024 | 30.08 | 30.13 | 29.92 | 30.12 | 13,471 | +0.04(+0.13%) |
Apr 01, 2024 | 30.19 | 30.24 | 29.96 | 30.08 | 18,626 | -0.14(-0.46%) |
Mar 28, 2024 | 30.05 | 30.28 | 30.05 | 30.21 | 14,656 | +0.07(+0.23%) |
Mar 27, 2024 | 30.10 | 30.15 | 30.00 | 30.15 | 10,721 | +0.13(+0.43%) |
Mar 26, 2024 | 30.14 | 30.14 | 30.01 | 30.02 | 26,652 | -0.07(-0.22%) |
Mar 25, 2024 | 30.15 | 30.22 | 30.08 | 30.08 | 14,599 | +0.01(+0.03%) |
Mar 22, 2024 | 30.14 | 30.14 | 30.05 | 30.07 | 10,200 | -0.03(-0.10%) |
Mar 21, 2024 | 30.23 | 30.23 | 30.07 | 30.10 | 25,386 | +0.01(+0.03%) |
Mar 20, 2024 | 29.69 | 30.09 | 29.68 | 30.09 | 19,546 | +0.45(+1.53%) |
Mar 19, 2024 | 29.59 | 29.73 | 29.46 | 29.64 | 22,892 | +0.13(+0.43%) |
Mar 18, 2024 | 29.63 | 29.96 | 29.47 | 29.51 | 19,005 | +0.01(+0.03%) |
Mar 15, 2024 | 29.53 | 29.62 | 29.47 | 29.50 | 10,865 | -0.02(-0.06%) |
Mar 14, 2024 | 29.73 | 29.73 | 29.35 | 29.52 | 14,710 | -0.17(-0.56%) |
Mar 13, 2024 | 29.63 | 29.81 | 29.63 | 29.69 | 56,426 | +0.07(+0.23%) |
Mar 12, 2024 | 29.31 | 29.62 | 29.22 | 29.62 | 8,341 | +0.34(+1.18%) |
Mar 11, 2024 | 29.33 | 29.33 | 29.18 | 29.28 | 30,883 | -0.18(-0.60%) |
Mar 08, 2024 | 29.60 | 29.71 | 29.39 | 29.45 | 21,688 | -0.28(-0.93%) |
Mar 07, 2024 | 29.54 | 29.75 | 29.54 | 29.73 | 8,876 | +0.32(+1.07%) |
Mar 06, 2024 | 29.39 | 29.49 | 29.30 | 29.41 | 30,122 | +0.42(+1.46%) |
Mar 05, 2024 | 29.14 | 29.20 | 28.99 | 28.99 | 15,023 | -0.19(-0.64%) |
Mar 04, 2024 | 29.41 | 29.41 | 29.10 | 29.18 | 47,584 | -0.16(-0.54%) |
Mar 01, 2024 | 29.18 | 29.35 | 29.06 | 29.33 | 25,016 | +0.38(+1.33%) |
Feb 29, 2024 | 29.03 | 29.06 | 28.87 | 28.95 | 24,354 | +0.10(+0.36%) |
Feb 28, 2024 | 29.08 | 29.08 | 28.83 | 28.85 | 40,519 | -0.28(-0.96%) |
Feb 27, 2024 | 29.14 | 29.20 | 28.96 | 29.13 | 28,096 | +0.15(+0.53%) |
Feb 26, 2024 | 28.93 | 28.97 | 28.87 | 28.97 | 30,391 | +0.05(+0.17%) |
Feb 23, 2024 | 29.06 | 29.06 | 28.86 | 28.92 | 22,310 | -0.09(-0.30%) |
Feb 22, 2024 | 28.91 | 29.09 | 28.91 | 29.01 | 26,006 | +0.20(+0.70%) |
Feb 21, 2024 | 28.68 | 28.83 | 28.68 | 28.81 | 19,211 | +0.10(+0.35%) |
Feb 20, 2024 | 28.94 | 28.94 | 28.60 | 28.71 | 14,566 | -0.04(-0.15%) |
Feb 16, 2024 | 28.78 | 28.86 | 28.74 | 28.75 | 26,321 | +0.02(+0.07%) |
Feb 15, 2024 | 28.57 | 28.78 | 28.56 | 28.73 | 37,293 | +0.21(+0.74%) |
Feb 14, 2024 | 28.47 | 28.54 | 28.39 | 28.52 | 13,733 | +0.27(+0.97%) |
Feb 13, 2024 | 28.40 | 28.40 | 28.14 | 28.25 | 18,310 | -0.43(-1.50%) |
Feb 12, 2024 | 28.67 | 28.74 | 28.65 | 28.68 | 29,343 | +0.13(+0.45%) |
Feb 09, 2024 | 28.52 | 28.56 | 28.42 | 28.55 | 17,904 | +0.23(+0.80%) |
Feb 08, 2024 | 28.42 | 28.42 | 28.30 | 28.33 | 25,551 | -0.22(-0.76%) |
Feb 07, 2024 | 28.54 | 28.56 | 28.47 | 28.54 | 25,258 | +0.02(+0.06%) |
Feb 06, 2024 | 28.43 | 28.56 | 28.43 | 28.52 | 16,620 | +0.30(+1.05%) |
Feb 05, 2024 | 28.37 | 28.37 | 28.08 | 28.23 | 57,194 | -0.14(-0.48%) |
Feb 02, 2024 | 28.49 | 28.49 | 28.24 | 28.37 | 19,757 | -0.27(-0.96%) |
Feb 01, 2024 | 28.47 | 28.65 | 28.39 | 28.64 | 15,461 | +0.51(+1.81%) |
Jan 31, 2024 | 28.28 | 28.39 | 28.13 | 28.13 | 11,354 | -0.03(-0.11%) |
Jan 30, 2024 | 28.18 | 28.27 | 28.04 | 28.16 | 12,830 | +0.07(+0.25%) |
Jan 29, 2024 | 28.23 | 28.23 | 27.97 | 28.09 | 21,975 | -0.11(-0.38%) |
Jan 26, 2024 | 28.09 | 28.24 | 28.06 | 28.20 | 25,530 | +0.10(+0.36%) |
Jan 25, 2024 | 28.12 | 28.16 | 27.99 | 28.10 | 12,316 | +0.14(+0.49%) |
Jan 24, 2024 | 28.20 | 28.20 | 27.93 | 27.96 | 15,229 | +0.20(+0.70%) |
Jan 23, 2024 | 27.72 | 27.78 | 27.61 | 27.77 | 9,977 | +0.23(+0.85%) |
Jan 22, 2024 | 27.51 | 27.58 | 27.49 | 27.53 | 15,845 | -0.06(-0.21%) |
Jan 19, 2024 | 27.46 | 27.59 | 27.31 | 27.59 | 20,931 | +0.11(+0.39%) |
Jan 18, 2024 | 27.41 | 27.48 | 27.27 | 27.48 | 43,786 | +0.33(+1.21%) |
Jan 17, 2024 | 27.17 | 27.22 | 27.00 | 27.16 | 94,736 | -0.26(-0.95%) |
Jan 16, 2024 | 27.69 | 27.69 | 27.40 | 27.41 | 16,845 | -0.52(-1.87%) |
Jan 12, 2024 | 27.93 | 28.03 | 27.90 | 27.94 | 17,884 | +0.25(+0.90%) |
Jan 11, 2024 | 27.78 | 27.78 | 27.50 | 27.69 | 22,231 | +0.10(+0.35%) |
Jan 10, 2024 | 27.58 | 27.63 | 27.49 | 27.59 | 20,645 | +0.08(+0.28%) |
Jan 09, 2024 | 27.60 | 27.60 | 27.40 | 27.51 | 44,857 | -0.19(-0.70%) |
Jan 08, 2024 | 27.55 | 27.73 | 27.50 | 27.71 | 8,685 | +0.05(+0.19%) |
Jan 05, 2024 | 27.77 | 27.85 | 27.61 | 27.65 | 9,212 | +0.02(+0.06%) |
Jan 04, 2024 | 27.66 | 27.85 | 27.60 | 27.64 | 4,277 | -0.02(-0.07%) |
Jan 03, 2024 | 27.43 | 27.72 | 27.43 | 27.66 | 15,654 | +0.01(+0.03%) |
Jan 02, 2024 | 27.80 | 27.85 | 27.57 | 27.65 | 16,929 | -0.41(-1.45%) |
Dec 29, 2023 | 28.24 | 28.24 | 27.92 | 28.06 | 41,118 | +0.08(+0.27%) |
Dec 28, 2023 | 28.21 | 28.23 | 27.98 | 27.98 | 40,154 | -0.19(-0.69%) |
Dec 27, 2023 | 28.22 | 28.22 | 28.10 | 28.18 | 26,580 | +0.03(+0.10%) |
Dec 26, 2023 | 28.10 | 28.20 | 28.06 | 28.15 | 15,730 | +0.24(+0.85%) |
Dec 22, 2023 | 27.92 | 28.06 | 27.88 | 27.91 | 36,693 | -0.13(-0.48%) |
Dec 21, 2023 | 27.98 | 28.05 | 27.93 | 28.04 | 117,200 | +0.34(+1.23%) |
Dec 20, 2023 | 27.96 | 28.09 | 27.70 | 27.70 | 70,366 | -0.44(-1.56%) |
Dec 19, 2023 | 28.11 | 28.16 | 28.09 | 28.14 | 14,643 | +0.18(+0.64%) |
Dec 18, 2023 | 27.84 | 27.98 | 27.84 | 27.96 | 15,293 | +0.19(+0.69%) |
Dec 15, 2023 | 28.04 | 28.04 | 27.77 | 27.77 | 43,928 | -0.32(-1.13%) |
Dec 14, 2023 | 28.00 | 28.14 | 27.97 | 28.09 | 30,227 | +0.28(+1.00%) |
Dec 13, 2023 | 27.45 | 27.82 | 27.34 | 27.81 | 35,888 | +0.41(+1.51%) |
Dec 12, 2023 | 27.34 | 27.45 | 27.29 | 27.40 | 10,867 | +0.03(+0.12%) |
Dec 11, 2023 | 27.32 | 27.41 | 27.28 | 27.37 | 15,428 | +0.03(+0.12%) |
Dec 08, 2023 | 27.27 | 27.39 | 27.22 | 27.33 | 7,190 | +0.09(+0.32%) |
Dec 07, 2023 | 27.21 | 27.25 | 27.11 | 27.25 | 76,434 | +0.12(+0.46%) |
Dec 06, 2023 | 27.37 | 27.44 | 27.12 | 27.12 | 95,578 | -0.09(-0.31%) |
Dec 05, 2023 | 27.22 | 27.23 | 27.12 | 27.21 | 5,628 | +0.02(+0.06%) |
Dec 04, 2023 | 27.36 | 27.36 | 27.19 | 27.19 | 47,948 | -0.44(-1.58%) |
Dec 01, 2023 | 27.50 | 27.70 | 27.47 | 27.63 | 15,159 | +0.11(+0.41%) |
Nov 30, 2023 | 27.63 | 27.63 | 27.45 | 27.51 | 10,354 | -0.02(-0.06%) |
Nov 29, 2023 | 27.50 | 27.60 | 27.50 | 27.53 | 4,762 | +0.00(+0.01%) |
Nov 28, 2023 | 27.36 | 27.62 | 27.36 | 27.53 | 3,572 | +0.26(+0.94%) |
Nov 27, 2023 | 27.29 | 27.32 | 27.23 | 27.27 | 7,963 | -0.03(-0.12%) |
Nov 24, 2023 | 27.08 | 27.37 | 27.08 | 27.31 | 4,642 | +0.24(+0.89%) |
Nov 22, 2023 | 27.06 | 27.09 | 26.95 | 27.07 | 14,680 | -0.04(-0.16%) |
Nov 21, 2023 | 27.22 | 27.22 | 27.04 | 27.11 | 11,527 | -0.36(-1.31%) |
Nov 20, 2023 | 27.43 | 27.55 | 27.42 | 27.47 | 190,713 | +0.54(+2.01%) |
Nov 17, 2023 | 26.75 | 26.97 | 26.75 | 26.93 | 136,717 | +0.30(+1.11%) |
Nov 16, 2023 | 26.57 | 26.78 | 26.57 | 26.63 | 6,167 | -0.19(-0.72%) |
Nov 15, 2023 | 26.89 | 26.89 | 26.78 | 26.82 | 9,832 | -0.03(-0.10%) |
Nov 14, 2023 | 26.64 | 26.92 | 26.64 | 26.85 | 11,403 | +0.55(+2.07%) |
Nov 13, 2023 | 26.16 | 26.32 | 26.16 | 26.31 | 3,263 | +0.06(+0.23%) |
Nov 10, 2023 | 26.04 | 26.25 | 26.04 | 26.25 | 12,364 | +0.29(+1.12%) |
Nov 09, 2023 | 26.16 | 26.22 | 25.94 | 25.95 | 88,407 | -0.05(-0.19%) |
Nov 08, 2023 | 26.21 | 26.21 | 25.94 | 26.00 | 4,393 | -0.16(-0.61%) |
Nov 07, 2023 | 26.21 | 26.38 | 26.15 | 26.16 | 4,003 | -0.21(-0.79%) |
Nov 06, 2023 | 26.42 | 26.46 | 26.36 | 26.37 | 1,809 | +0.04(+0.15%) |
Nov 03, 2023 | 26.18 | 26.45 | 26.18 | 26.33 | 523,470 | +0.25(+0.95%) |
Nov 02, 2023 | 25.98 | 26.13 | 25.98 | 26.08 | 4,494 | +0.47(+1.85%) |
Nov 01, 2023 | 25.50 | 25.63 | 25.40 | 25.61 | 285,640 | +0.36(+1.41%) |
Oct 31, 2023 | 25.33 | 25.33 | 25.18 | 25.25 | 5,611 | -0.07(-0.28%) |
Oct 30, 2023 | 25.45 | 25.46 | 25.25 | 25.32 | 6,719 | +0.12(+0.47%) |
Oct 27, 2023 | 25.27 | 25.35 | 25.19 | 25.20 | 2,918 | -0.22(-0.85%) |
Oct 26, 2023 | 25.30 | 25.48 | 25.30 | 25.42 | 2,882 | -0.00(-0.00%) |
Oct 25, 2023 | 25.52 | 25.54 | 25.42 | 25.42 | 2,726 | -0.09(-0.36%) |
Oct 24, 2023 | 25.47 | 25.58 | 25.47 | 25.51 | 3,211 | +0.19(+0.74%) |
Oct 23, 2023 | 25.27 | 25.48 | 25.27 | 25.33 | 7,200 | -0.11(-0.42%) |
Oct 20, 2023 | 25.66 | 25.66 | 25.44 | 25.44 | 6,023 | -0.27(-1.05%) |
Oct 19, 2023 | 25.91 | 25.91 | 25.71 | 25.71 | 2,108 | -0.21(-0.83%) |
Oct 18, 2023 | 26.07 | 26.07 | 25.85 | 25.92 | 1,820 | -0.30(-1.13%) |
Oct 17, 2023 | 26.04 | 26.30 | 26.04 | 26.22 | 10,668 | +0.10(+0.38%) |
Oct 16, 2023 | 25.95 | 26.16 | 25.95 | 26.12 | 5,081 | +0.21(+0.81%) |
Oct 13, 2023 | 26.11 | 26.11 | 25.87 | 25.91 | 2,763 | -0.07(-0.28%) |
Oct 12, 2023 | 26.20 | 26.20 | 25.89 | 25.98 | 5,833 | -0.15(-0.56%) |
Oct 11, 2023 | 26.04 | 26.16 | 25.95 | 26.13 | 10,524 | +0.19(+0.73%) |
Oct 10, 2023 | 25.79 | 25.99 | 25.79 | 25.94 | 3,122 | +0.37(+1.46%) |
Oct 09, 2023 | 25.50 | 25.63 | 25.48 | 25.56 | 5,148 | +0.16(+0.61%) |
Oct 06, 2023 | 25.02 | 25.51 | 25.02 | 25.41 | 4,850 | +0.31(+1.23%) |
Oct 05, 2023 | 25.03 | 25.15 | 24.98 | 25.10 | 6,094 | +0.01(+0.02%) |
Oct 04, 2023 | 25.11 | 25.16 | 24.88 | 25.09 | 11,034 | -0.07(-0.27%) |
Oct 03, 2023 | 25.34 | 25.40 | 25.04 | 25.16 | 8,755 | -0.32(-1.25%) |
Oct 02, 2023 | 25.74 | 25.75 | 25.37 | 25.48 | 9,628 | -0.25(-0.98%) |
Sep 29, 2023 | 26.08 | 26.08 | 25.74 | 25.74 | 3,703 | -0.13(-0.51%) |
Sep 28, 2023 | 25.64 | 25.87 | 25.61 | 25.87 | 6,151 | +0.18(+0.70%) |
Sep 27, 2023 | 25.76 | 25.80 | 25.59 | 25.69 | 11,693 | +0.13(+0.50%) |
Sep 26, 2023 | 25.76 | 25.76 | 25.53 | 25.56 | 11,044 | -0.31(-1.20%) |
Sep 25, 2023 | 25.88 | 25.89 | 25.87 | 25.87 | 5,361 | -0.11(-0.44%) |
Sep 22, 2023 | 26.26 | 26.26 | 25.99 | 25.99 | 4,082 | +0.06(+0.24%) |
Sep 21, 2023 | 26.10 | 26.10 | 25.88 | 25.92 | 4,835 | -0.38(-1.44%) |
Sep 20, 2023 | 26.56 | 26.56 | 26.30 | 26.30 | 7,504 | -0.11(-0.40%) |
Sep 19, 2023 | 26.49 | 26.49 | 26.26 | 26.41 | 5,272 | +0.00(+0.00%) |
Sep 18, 2023 | 26.33 | 26.42 | 26.21 | 26.41 | 23,857 | +0.03(+0.10%) |
Sep 15, 2023 | 26.64 | 26.64 | 26.37 | 26.38 | 4,159 | -0.28(-1.04%) |
Sep 14, 2023 | 26.44 | 26.68 | 26.43 | 26.66 | 8,898 | +0.38(+1.45%) |
Sep 13, 2023 | 26.27 | 26.33 | 26.23 | 26.28 | 3,701 | +0.00(+0.00%) |
Sep 12, 2023 | 26.16 | 26.36 | 26.16 | 26.28 | 15,428 | +0.10(+0.37%) |
Sep 11, 2023 | 26.16 | 26.27 | 26.14 | 26.18 | 7,488 | +0.23(+0.88%) |
Sep 08, 2023 | 26.09 | 26.09 | 25.95 | 25.95 | 3,682 | +0.02(+0.09%) |
Sep 07, 2023 | 26.11 | 26.12 | 25.93 | 25.93 | 9,487 | -0.27(-1.02%) |
Sep 06, 2023 | 26.41 | 26.41 | 26.13 | 26.20 | 9,228 | -0.11(-0.44%) |
Sep 05, 2023 | 26.38 | 26.41 | 26.30 | 26.31 | 6,171 | -0.17(-0.63%) |
Sep 01, 2023 | 26.72 | 26.75 | 26.48 | 26.48 | 4,738 | +0.12(+0.45%) |
Aug 31, 2023 | 26.71 | 26.71 | 26.36 | 26.36 | 9,147 | -0.35(-1.31%) |
Aug 30, 2023 | 26.82 | 26.82 | 26.69 | 26.71 | 13,881 | +0.03(+0.13%) |
Aug 29, 2023 | 26.56 | 26.67 | 26.54 | 26.67 | 5,265 | +0.30(+1.13%) |
Aug 28, 2023 | 26.24 | 26.41 | 26.24 | 26.38 | 7,049 | +0.29(+1.10%) |
Aug 25, 2023 | 26.08 | 26.12 | 25.93 | 26.09 | 4,708 | +0.09(+0.36%) |
Aug 24, 2023 | 26.21 | 26.26 | 25.99 | 25.99 | 5,728 | -0.28(-1.05%) |
Aug 23, 2023 | 26.10 | 26.35 | 26.06 | 26.27 | 27,700 | +0.38(+1.47%) |
Aug 22, 2023 | 25.93 | 25.93 | 25.82 | 25.89 | 6,022 | -0.00(-0.00%) |
Aug 21, 2023 | 25.76 | 25.91 | 25.74 | 25.89 | 314,709 | +0.15(+0.59%) |
Aug 18, 2023 | 25.60 | 25.76 | 25.58 | 25.74 | 10,419 | -0.02(-0.06%) |
Aug 17, 2023 | 25.88 | 25.99 | 25.75 | 25.75 | 11,376 | +0.03(+0.11%) |
Aug 16, 2023 | 25.86 | 25.87 | 25.72 | 25.72 | 17,685 | -0.12(-0.47%) |
Aug 15, 2023 | 25.92 | 26.05 | 25.85 | 25.85 | 8,160 | -0.33(-1.28%) |
Aug 14, 2023 | 25.97 | 26.21 | 25.89 | 26.18 | 14,563 | -0.08(-0.30%) |
Aug 11, 2023 | 26.32 | 26.38 | 26.18 | 26.26 | 12,646 | -0.21(-0.79%) |
Aug 10, 2023 | 26.78 | 26.78 | 26.41 | 26.47 | 7,979 | +0.08(+0.31%) |
Aug 09, 2023 | 26.34 | 26.49 | 26.33 | 26.39 | 10,774 | +0.03(+0.10%) |
Aug 08, 2023 | 26.26 | 26.39 | 26.12 | 26.36 | 2,000 | -0.14(-0.51%) |
Aug 07, 2023 | 26.55 | 26.55 | 26.43 | 26.50 | 2,817 | +0.06(+0.24%) |
Aug 04, 2023 | 26.46 | 26.71 | 26.43 | 26.43 | 9,109 | +0.04(+0.15%) |
Aug 03, 2023 | 26.23 | 26.45 | 26.23 | 26.39 | 7,135 | +0.02(+0.09%) |
Aug 02, 2023 | 26.61 | 26.61 | 26.21 | 26.37 | 4,431 | -0.62(-2.31%) |
Aug 01, 2023 | 27.22 | 27.22 | 26.92 | 26.99 | 15,872 | -0.30(-1.08%) |
Jul 31, 2023 | 27.38 | 27.38 | 27.24 | 27.29 | 8,079 | +0.07(+0.27%) |
Jul 28, 2023 | 27.09 | 27.25 | 27.09 | 27.22 | 8,742 | +0.42(+1.58%) |
Jul 27, 2023 | 27.17 | 27.17 | 26.79 | 26.79 | 10,088 | -0.29(-1.06%) |
Jul 26, 2023 | 26.95 | 27.09 | 26.95 | 27.08 | 2,525 | -0.01(-0.02%) |
Jul 25, 2023 | 27.09 | 27.16 | 27.05 | 27.09 | 3,272 | +0.22(+0.82%) |
Jul 24, 2023 | 26.80 | 27.00 | 26.76 | 26.87 | 363,436 | +0.10(+0.36%) |
Jul 21, 2023 | 26.62 | 26.84 | 26.62 | 26.77 | 4,483 | +0.01(+0.04%) |
Jul 20, 2023 | 26.81 | 26.85 | 26.73 | 26.76 | 3,353 | -0.12(-0.44%) |
Jul 19, 2023 | 26.92 | 26.92 | 26.84 | 26.88 | 1,443 | -0.14(-0.51%) |
Jul 18, 2023 | 26.87 | 27.03 | 26.87 | 27.01 | 4,698 | +0.13(+0.48%) |
Jul 17, 2023 | 26.74 | 26.91 | 26.73 | 26.88 | 21,199 | +0.12(+0.44%) |
Jul 14, 2023 | 27.09 | 27.09 | 26.77 | 26.77 | 7,615 | -0.19(-0.72%) |
Jul 13, 2023 | 26.91 | 27.00 | 26.87 | 26.96 | 8,290 | +0.40(+1.51%) |
Jul 12, 2023 | 26.46 | 26.68 | 26.46 | 26.56 | 4,747 | +0.45(+1.72%) |
Jul 11, 2023 | 25.86 | 26.12 | 25.87 | 26.11 | 2,776 | +0.21(+0.81%) |
Jul 10, 2023 | 25.74 | 25.97 | 25.74 | 25.90 | 4,687 | +0.03(+0.10%) |
Jul 07, 2023 | 25.79 | 26.00 | 25.79 | 25.87 | 7,752 | +0.20(+0.78%) |
Jul 06, 2023 | 25.88 | 25.88 | 25.58 | 25.67 | 6,236 | -0.49(-1.86%) |
Jul 05, 2023 | 26.15 | 26.21 | 26.14 | 26.16 | 7,792 | -0.16(-0.59%) |
Jul 03, 2023 | 26.26 | 26.49 | 26.26 | 26.31 | 3,968 | +0.03(+0.11%) |
Jun 30, 2023 | 26.26 | 26.33 | 26.24 | 26.29 | 11,933 | +0.08(+0.31%) |
Jun 29, 2023 | 26.18 | 26.21 | 26.13 | 26.20 | 3,648 | +0.13(+0.49%) |
Jun 28, 2023 | 26.22 | 26.22 | 26.01 | 26.08 | 3,737 | -0.09(-0.34%) |
Jun 27, 2023 | 26.23 | 26.23 | 26.08 | 26.16 | 37,305 | +0.11(+0.43%) |
Jun 26, 2023 | 26.16 | 26.16 | 26.04 | 26.05 | 3,478 | +0.10(+0.38%) |
Jun 23, 2023 | 26.00 | 26.03 | 25.95 | 25.95 | 3,606 | -0.29(-1.12%) |
Jun 22, 2023 | 26.38 | 26.38 | 26.18 | 26.25 | 7,122 | -0.17(-0.64%) |
Jun 21, 2023 | 26.25 | 26.47 | 26.20 | 26.41 | 8,378 | +0.12(+0.45%) |
Jun 20, 2023 | 26.30 | 26.37 | 26.26 | 26.30 | 7,098 | -0.28(-1.07%) |
Jun 16, 2023 | 26.66 | 26.66 | 26.52 | 26.58 | 10,597 | +0.00(+0.02%) |
Jun 15, 2023 | 26.44 | 26.61 | 26.44 | 26.58 | 19,217 | +0.25(+0.95%) |
Jun 14, 2023 | 26.27 | 26.46 | 26.24 | 26.33 | 6,166 | +0.21(+0.82%) |
Jun 13, 2023 | 26.05 | 26.27 | 26.05 | 26.11 | 7,812 | +0.21(+0.79%) |
Jun 12, 2023 | 25.82 | 25.95 | 25.80 | 25.91 | 4,188 | +0.05(+0.19%) |
Jun 09, 2023 | 25.85 | 25.97 | 25.81 | 25.86 | 6,629 | +0.01(+0.05%) |
Jun 08, 2023 | 25.70 | 25.89 | 25.65 | 25.84 | 12,852 | +0.21(+0.81%) |
Jun 07, 2023 | 25.65 | 25.80 | 25.60 | 25.64 | 4,900 | +0.05(+0.21%) |
Jun 06, 2023 | 25.41 | 25.59 | 25.32 | 25.58 | 4,376 | +0.26(+1.05%) |
Jun 05, 2023 | 25.35 | 25.39 | 25.29 | 25.32 | 2,528 | -0.04(-0.15%) |
Jun 02, 2023 | 25.37 | 25.43 | 25.30 | 25.35 | 9,371 | +0.41(+1.66%) |
Jun 01, 2023 | 24.62 | 25.04 | 24.62 | 24.94 | 4,932 | +0.55(+2.27%) |
May 31, 2023 | 24.58 | 24.58 | 24.35 | 24.39 | 5,062 | -0.27(-1.09%) |
May 30, 2023 | 24.72 | 24.74 | 24.56 | 24.66 | 7,168 | -0.38(-1.50%) |
May 26, 2023 | 24.96 | 25.08 | 24.92 | 25.03 | 7,554 | +0.34(+1.39%) |
May 25, 2023 | 24.74 | 24.74 | 24.65 | 24.69 | 3,863 | -0.04(-0.18%) |
May 24, 2023 | 24.83 | 24.85 | 24.70 | 24.73 | 15,160 | -0.18(-0.74%) |
May 23, 2023 | 25.04 | 25.04 | 24.91 | 24.92 | 2,041 | -0.17(-0.67%) |
May 22, 2023 | 25.20 | 25.21 | 25.06 | 25.09 | 21,850 | +0.00(+0.01%) |
May 19, 2023 | 25.15 | 25.20 | 25.03 | 25.08 | 13,203 | -0.07(-0.26%) |
May 18, 2023 | 25.06 | 25.15 | 25.03 | 25.15 | 14,344 | -0.06(-0.22%) |
May 17, 2023 | 25.02 | 25.21 | 24.97 | 25.21 | 4,677 | +0.23(+0.94%) |
May 16, 2023 | 25.13 | 25.14 | 24.97 | 24.97 | 12,708 | -0.19(-0.75%) |
May 15, 2023 | 24.95 | 25.19 | 24.95 | 25.16 | 1,951 | +0.24(+0.96%) |
May 12, 2023 | 24.99 | 25.02 | 24.92 | 24.92 | 6,253 | -0.02(-0.08%) |
May 11, 2023 | 25.03 | 25.03 | 24.78 | 24.94 | 9,623 | -0.15(-0.62%) |
May 10, 2023 | 25.05 | 25.15 | 24.95 | 25.10 | 12,426 | +0.03(+0.10%) |
May 09, 2023 | 25.04 | 25.15 | 25.00 | 25.07 | 16,148 | -0.02(-0.08%) |
May 08, 2023 | 25.04 | 25.20 | 25.04 | 25.09 | 9,972 | -0.00(-0.01%) |
May 05, 2023 | 24.87 | 25.17 | 24.84 | 25.09 | 15,712 | +0.49(+1.99%) |
May 04, 2023 | 24.66 | 24.66 | 24.58 | 24.60 | 4,808 | -0.06(-0.25%) |
May 03, 2023 | 24.80 | 24.85 | 24.67 | 24.67 | 2,493 | -0.07(-0.26%) |
May 02, 2023 | 25.04 | 25.04 | 24.62 | 24.73 | 10,749 | -0.33(-1.30%) |