Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.88 | 29.94 | 29.53 | 29.73 | 186,420 | -0.20(-0.67%) |
Apr 29, 2024 | 29.99 | 30.16 | 29.90 | 29.93 | 163,339 | -0.02(-0.07%) |
Apr 26, 2024 | 29.90 | 30.11 | 29.90 | 29.95 | 121,173 | +0.01(+0.03%) |
Apr 25, 2024 | 29.87 | 29.96 | 29.70 | 29.94 | 147,098 | -0.06(-0.20%) |
Apr 24, 2024 | 29.92 | 30.03 | 29.76 | 30.00 | 169,436 | +0.00(+0.00%) |
Apr 23, 2024 | 29.91 | 30.03 | 29.84 | 30.00 | 251,500 | +0.06(+0.20%) |
Apr 22, 2024 | 29.92 | 30.07 | 29.78 | 29.94 | 162,636 | +0.17(+0.57%) |
Apr 19, 2024 | 29.51 | 29.82 | 29.48 | 29.77 | 207,315 | +0.29(+0.98%) |
Apr 18, 2024 | 29.39 | 29.73 | 29.36 | 29.48 | 183,036 | +0.20(+0.68%) |
Apr 17, 2024 | 29.37 | 29.64 | 29.25 | 29.28 | 173,351 | -0.03(-0.10%) |
Apr 16, 2024 | 29.30 | 29.38 | 28.98 | 29.31 | 211,765 | -0.12(-0.41%) |
Apr 15, 2024 | 29.75 | 29.96 | 29.31 | 29.43 | 136,046 | -0.16(-0.54%) |
Apr 12, 2024 | 29.91 | 29.91 | 29.46 | 29.59 | 157,213 | -0.29(-0.97%) |
Apr 11, 2024 | 29.71 | 30.00 | 29.70 | 29.88 | 211,816 | +0.17(+0.57%) |
Apr 10, 2024 | 30.31 | 30.43 | 29.53 | 29.71 | 241,622 | -0.86(-2.81%) |
Apr 09, 2024 | 30.68 | 30.84 | 30.37 | 30.57 | 290,781 | -0.06(-0.20%) |
Apr 08, 2024 | 30.67 | 30.85 | 30.51 | 30.63 | 217,496 | -0.09(-0.29%) |
Apr 05, 2024 | 30.61 | 31.02 | 30.54 | 30.72 | 204,047 | +0.15(+0.49%) |
Apr 04, 2024 | 31.09 | 31.11 | 30.43 | 30.57 | 201,063 | -0.20(-0.65%) |
Apr 03, 2024 | 30.56 | 30.98 | 30.46 | 30.77 | 198,927 | +0.10(+0.33%) |
Apr 02, 2024 | 30.68 | 30.88 | 30.48 | 30.67 | 212,797 | -0.08(-0.26%) |
Apr 01, 2024 | 31.24 | 31.24 | 30.60 | 30.75 | 155,393 | -0.43(-1.38%) |
Mar 28, 2024 | 30.98 | 31.26 | 30.84 | 31.18 | 250,703 | +0.22(+0.71%) |
Mar 27, 2024 | 30.60 | 30.96 | 30.60 | 30.96 | 138,718 | +0.44(+1.44%) |
Mar 26, 2024 | 30.81 | 30.81 | 30.43 | 30.52 | 243,107 | -0.13(-0.42%) |
Mar 25, 2024 | 30.34 | 30.77 | 30.34 | 30.65 | 143,855 | +0.22(+0.72%) |
Mar 22, 2024 | 30.76 | 30.76 | 30.41 | 30.43 | 158,104 | -0.25(-0.81%) |
Mar 21, 2024 | 30.41 | 30.72 | 30.41 | 30.68 | 208,531 | +0.22(+0.72%) |
Mar 20, 2024 | 29.52 | 30.57 | 29.52 | 30.46 | 298,854 | +0.85(+2.87%) |
Mar 19, 2024 | 29.27 | 29.69 | 29.26 | 29.61 | 159,129 | +0.29(+0.99%) |
Mar 18, 2024 | 29.21 | 29.44 | 29.07 | 29.32 | 243,944 | -0.01(-0.03%) |
Mar 15, 2024 | 29.02 | 29.42 | 29.02 | 29.33 | 353,546 | +0.14(+0.48%) |
Mar 14, 2024 | 29.49 | 29.54 | 28.99 | 29.19 | 228,820 | -0.08(-0.27%) |
Mar 13, 2024 | 29.59 | 29.79 | 29.20 | 29.27 | 273,922 | -0.37(-1.24%) |
Mar 12, 2024 | 29.23 | 29.64 | 29.08 | 29.64 | 279,763 | +0.41(+1.39%) |
Mar 11, 2024 | 28.47 | 29.29 | 28.47 | 29.23 | 239,572 | +0.75(+2.65%) |
Mar 08, 2024 | 28.57 | 28.69 | 28.47 | 28.48 | 171,933 | +0.07(+0.24%) |
Mar 07, 2024 | 28.37 | 28.75 | 28.35 | 28.41 | 176,227 | +0.07(+0.25%) |
Mar 06, 2024 | 27.93 | 28.34 | 27.90 | 28.34 | 512,489 | +0.50(+1.78%) |
Mar 05, 2024 | 27.71 | 28.05 | 27.67 | 27.84 | 181,614 | +0.14(+0.50%) |
Mar 04, 2024 | 27.49 | 28.06 | 27.49 | 27.70 | 228,542 | +0.22(+0.79%) |
Mar 01, 2024 | 27.51 | 27.61 | 27.25 | 27.48 | 241,276 | -0.02(-0.07%) |
Feb 29, 2024 | 27.29 | 27.62 | 27.09 | 27.50 | 404,242 | +0.35(+1.28%) |
Feb 28, 2024 | 27.41 | 27.43 | 26.90 | 27.16 | 450,138 | +0.55(+2.05%) |
Feb 27, 2024 | 26.45 | 26.78 | 26.29 | 26.61 | 328,478 | +0.25(+0.94%) |
Feb 26, 2024 | 26.40 | 26.61 | 26.23 | 26.36 | 150,487 | -0.21(-0.78%) |
Feb 23, 2024 | 26.36 | 26.75 | 26.25 | 26.57 | 264,147 | +0.24(+0.90%) |
Feb 22, 2024 | 26.55 | 26.62 | 26.15 | 26.33 | 371,090 | -0.23(-0.85%) |
Feb 21, 2024 | 26.59 | 26.73 | 26.49 | 26.56 | 265,119 | +0.00(+0.00%) |
Feb 20, 2024 | 26.68 | 26.76 | 26.48 | 26.56 | 258,255 | -0.26(-0.96%) |
Feb 16, 2024 | 27.05 | 27.16 | 26.80 | 26.82 | 244,273 | -0.19(-0.69%) |
Feb 15, 2024 | 27.29 | 27.43 | 26.94 | 27.00 | 293,881 | -0.20(-0.73%) |
Feb 14, 2024 | 26.79 | 27.23 | 26.71 | 27.20 | 585,765 | +0.70(+2.64%) |
Feb 13, 2024 | 26.63 | 26.70 | 26.33 | 26.50 | 346,877 | -0.38(-1.43%) |
Feb 12, 2024 | 26.78 | 27.21 | 26.69 | 26.89 | 354,683 | +0.10(+0.37%) |
Feb 09, 2024 | 26.68 | 26.84 | 26.27 | 26.79 | 564,434 | +0.36(+1.38%) |
Feb 08, 2024 | 26.01 | 26.43 | 25.77 | 26.42 | 507,427 | +0.34(+1.29%) |
Feb 07, 2024 | 27.34 | 27.58 | 25.86 | 26.09 | 580,009 | -1.33(-4.86%) |
Feb 06, 2024 | 27.26 | 27.56 | 27.18 | 27.42 | 299,782 | +0.07(+0.25%) |
Feb 05, 2024 | 27.58 | 27.58 | 27.01 | 27.35 | 419,311 | -0.27(-0.96%) |
Feb 02, 2024 | 27.84 | 27.88 | 27.57 | 27.62 | 249,097 | -0.43(-1.55%) |
Feb 01, 2024 | 28.07 | 28.23 | 27.39 | 28.05 | 346,786 | -0.05(-0.18%) |
Jan 31, 2024 | 28.67 | 28.67 | 28.01 | 28.10 | 330,435 | -0.61(-2.13%) |
Jan 30, 2024 | 28.27 | 28.78 | 28.26 | 28.71 | 379,154 | +0.47(+1.68%) |
Jan 29, 2024 | 28.35 | 28.42 | 28.01 | 28.24 | 281,146 | -0.05(-0.17%) |
Jan 26, 2024 | 28.11 | 28.41 | 27.97 | 28.29 | 476,671 | +0.36(+1.27%) |
Jan 25, 2024 | 28.02 | 28.09 | 27.77 | 27.93 | 697,862 | +0.05(+0.18%) |
Jan 24, 2024 | 28.14 | 28.15 | 27.77 | 27.88 | 500,882 | -0.13(-0.46%) |
Jan 23, 2024 | 28.14 | 28.15 | 27.91 | 28.01 | 173,740 | -0.03(-0.11%) |
Jan 22, 2024 | 27.87 | 28.10 | 27.71 | 28.04 | 938,383 | +0.36(+1.32%) |
Jan 19, 2024 | 27.74 | 27.77 | 27.45 | 27.67 | 382,489 | -0.01(-0.04%) |
Jan 18, 2024 | 27.53 | 27.68 | 27.33 | 27.68 | 167,832 | +0.25(+0.90%) |
Jan 17, 2024 | 27.11 | 27.45 | 27.03 | 27.44 | 195,442 | +0.12(+0.43%) |
Jan 16, 2024 | 27.71 | 27.71 | 27.21 | 27.32 | 157,798 | -0.49(-1.77%) |
Jan 12, 2024 | 28.00 | 28.04 | 27.66 | 27.81 | 245,743 | +0.05(+0.18%) |
Jan 11, 2024 | 28.13 | 28.14 | 27.61 | 27.76 | 906,821 | -0.30(-1.05%) |
Jan 10, 2024 | 27.85 | 28.29 | 27.85 | 28.06 | 417,252 | +0.28(+0.99%) |
Jan 09, 2024 | 28.10 | 28.25 | 27.64 | 27.78 | 211,593 | -0.47(-1.68%) |
Jan 08, 2024 | 28.09 | 28.33 | 27.92 | 28.26 | 434,671 | +0.22(+0.77%) |
Jan 05, 2024 | 28.12 | 28.41 | 27.99 | 28.04 | 158,158 | -0.07(-0.25%) |
Jan 04, 2024 | 28.20 | 28.31 | 27.97 | 28.11 | 197,459 | +0.08(+0.28%) |
Jan 03, 2024 | 28.13 | 28.26 | 27.91 | 28.03 | 141,135 | -0.24(-0.84%) |
Jan 02, 2024 | 28.44 | 28.49 | 28.18 | 28.27 | 155,570 | -0.23(-0.80%) |
Dec 29, 2023 | 28.84 | 28.84 | 28.49 | 28.49 | 106,678 | -0.34(-1.16%) |
Dec 28, 2023 | 29.02 | 29.02 | 28.67 | 28.83 | 106,851 | -0.12(-0.41%) |
Dec 27, 2023 | 28.84 | 29.03 | 28.80 | 28.95 | 116,884 | +0.14(+0.48%) |
Dec 26, 2023 | 28.79 | 28.87 | 28.68 | 28.81 | 122,881 | +0.04(+0.14%) |
Dec 22, 2023 | 28.99 | 29.08 | 28.41 | 28.77 | 223,355 | -0.01(-0.03%) |
Dec 21, 2023 | 28.64 | 28.84 | 28.51 | 28.78 | 252,825 | +0.29(+1.00%) |
Dec 20, 2023 | 28.63 | 29.08 | 28.43 | 28.49 | 604,426 | -0.06(-0.21%) |
Dec 19, 2023 | 28.21 | 28.68 | 28.21 | 28.55 | 312,220 | +0.37(+1.33%) |
Dec 18, 2023 | 28.26 | 28.59 | 28.02 | 28.18 | 272,387 | +0.07(+0.25%) |
Dec 15, 2023 | 28.26 | 28.39 | 27.92 | 28.11 | 509,177 | -0.15(-0.52%) |
Dec 14, 2023 | 28.11 | 28.51 | 28.11 | 28.26 | 438,556 | +0.33(+1.17%) |
Dec 13, 2023 | 27.29 | 28.06 | 27.29 | 27.93 | 458,319 | +0.63(+2.31%) |
Dec 12, 2023 | 27.26 | 27.45 | 27.02 | 27.30 | 277,540 | +0.13(+0.47%) |
Dec 11, 2023 | 27.16 | 27.27 | 27.07 | 27.17 | 120,783 | +0.01(+0.04%) |
Dec 08, 2023 | 26.95 | 27.25 | 26.75 | 27.16 | 200,296 | +0.16(+0.58%) |
Dec 07, 2023 | 26.86 | 27.02 | 26.61 | 27.00 | 192,320 | +0.27(+1.00%) |
Dec 06, 2023 | 27.16 | 27.47 | 26.71 | 26.74 | 183,205 | -0.43(-1.60%) |
Dec 05, 2023 | 27.59 | 27.72 | 27.16 | 27.17 | 322,067 | -0.40(-1.47%) |
Dec 04, 2023 | 27.40 | 27.64 | 27.39 | 27.58 | 234,145 | +0.06(+0.21%) |
Dec 01, 2023 | 27.25 | 27.61 | 27.24 | 27.52 | 176,118 | +0.19(+0.69%) |
Nov 30, 2023 | 27.21 | 27.45 | 27.18 | 27.33 | 136,393 | +0.12(+0.44%) |
Nov 29, 2023 | 27.22 | 27.47 | 27.18 | 27.21 | 175,783 | +0.05(+0.18%) |
Nov 28, 2023 | 27.40 | 27.40 | 27.15 | 27.16 | 135,414 | -0.25(-0.90%) |
Nov 27, 2023 | 27.34 | 27.43 | 27.27 | 27.41 | 277,771 | -0.02(-0.07%) |
Nov 24, 2023 | 27.44 | 27.56 | 27.37 | 27.43 | 60,387 | +0.01(+0.04%) |
Nov 22, 2023 | 27.49 | 27.57 | 27.28 | 27.42 | 111,607 | +0.11(+0.40%) |
Nov 21, 2023 | 27.40 | 27.42 | 27.18 | 27.31 | 215,579 | -0.09(-0.32%) |
Nov 20, 2023 | 27.15 | 27.40 | 27.07 | 27.40 | 263,264 | +0.24(+0.87%) |
Nov 17, 2023 | 27.14 | 27.26 | 26.95 | 27.16 | 230,995 | +0.11(+0.40%) |
Nov 16, 2023 | 27.70 | 27.93 | 26.97 | 27.05 | 289,765 | -0.56(-2.04%) |
Nov 15, 2023 | 27.15 | 27.65 | 27.09 | 27.62 | 558,544 | +0.43(+1.60%) |
Nov 14, 2023 | 27.19 | 27.40 | 26.64 | 27.18 | 1,246,952 | +0.71(+2.67%) |
Nov 13, 2023 | 26.70 | 26.89 | 26.47 | 26.47 | 837,490 | +0.02(+0.07%) |
Nov 10, 2023 | 26.39 | 26.75 | 26.39 | 26.45 | 718,851 | +0.14(+0.55%) |
Nov 09, 2023 | 26.75 | 26.96 | 26.22 | 26.31 | 361,597 | -0.35(-1.33%) |
Nov 08, 2023 | 26.57 | 26.90 | 26.42 | 26.67 | 1,078,892 | +0.17(+0.65%) |
Nov 07, 2023 | 26.58 | 26.68 | 26.35 | 26.49 | 218,907 | -0.23(-0.86%) |
Nov 06, 2023 | 26.91 | 27.29 | 26.64 | 26.72 | 293,899 | -0.27(-0.99%) |
Nov 03, 2023 | 26.98 | 27.20 | 26.93 | 26.99 | 344,101 | +0.33(+1.22%) |
Nov 02, 2023 | 27.43 | 27.62 | 26.09 | 26.67 | 184,711 | +0.23(+0.87%) |
Nov 01, 2023 | 26.45 | 26.58 | 26.24 | 26.44 | 245,190 | +0.09(+0.33%) |
Oct 31, 2023 | 25.96 | 26.45 | 25.83 | 26.35 | 254,432 | +0.34(+1.32%) |
Oct 30, 2023 | 25.79 | 26.10 | 25.79 | 26.01 | 321,617 | +0.33(+1.30%) |
Oct 27, 2023 | 25.81 | 25.81 | 25.50 | 25.67 | 123,294 | -0.17(-0.67%) |
Oct 26, 2023 | 25.79 | 26.55 | 25.79 | 25.84 | 209,510 | +0.03(+0.11%) |
Oct 25, 2023 | 25.75 | 25.92 | 25.47 | 25.81 | 287,852 | -0.08(-0.30%) |
Oct 24, 2023 | 25.83 | 26.07 | 25.73 | 25.89 | 136,872 | +0.06(+0.22%) |
Oct 23, 2023 | 25.85 | 26.04 | 25.66 | 25.83 | 163,041 | -0.13(-0.52%) |
Oct 20, 2023 | 26.08 | 26.19 | 25.87 | 25.97 | 151,999 | -0.09(-0.33%) |
Oct 19, 2023 | 26.50 | 26.60 | 26.02 | 26.05 | 169,452 | -0.58(-2.19%) |
Oct 18, 2023 | 27.00 | 27.00 | 26.49 | 26.64 | 147,434 | -0.41(-1.52%) |
Oct 17, 2023 | 27.11 | 27.42 | 26.96 | 27.05 | 225,473 | -0.04(-0.14%) |
Oct 16, 2023 | 26.81 | 27.14 | 26.69 | 27.09 | 250,137 | +0.49(+1.83%) |
Oct 13, 2023 | 27.07 | 27.18 | 26.41 | 26.60 | 142,589 | -0.39(-1.45%) |
Oct 12, 2023 | 26.84 | 27.01 | 26.68 | 26.99 | 139,040 | +0.27(+1.00%) |
Oct 11, 2023 | 26.77 | 27.02 | 26.54 | 26.72 | 124,486 | -0.02(-0.07%) |
Oct 10, 2023 | 26.87 | 27.19 | 26.71 | 26.74 | 280,583 | -0.12(-0.46%) |
Oct 09, 2023 | 26.66 | 27.12 | 26.66 | 26.87 | 213,946 | +0.12(+0.46%) |
Oct 06, 2023 | 26.78 | 27.15 | 26.71 | 26.74 | 187,110 | -0.06(-0.21%) |
Oct 05, 2023 | 26.10 | 26.84 | 26.10 | 26.80 | 286,656 | +0.55(+2.11%) |
Oct 04, 2023 | 25.82 | 26.39 | 25.69 | 26.24 | 207,588 | +0.33(+1.29%) |
Oct 03, 2023 | 26.27 | 26.31 | 25.73 | 25.91 | 132,169 | -0.42(-1.60%) |
Oct 02, 2023 | 26.07 | 26.42 | 25.90 | 26.33 | 286,019 | +0.30(+1.14%) |
Sep 29, 2023 | 26.67 | 26.68 | 26.01 | 26.03 | 211,087 | -0.59(-2.23%) |
Sep 28, 2023 | 26.48 | 26.78 | 26.46 | 26.63 | 230,560 | +0.23(+0.87%) |
Sep 27, 2023 | 26.29 | 26.54 | 26.22 | 26.40 | 221,979 | +0.23(+0.88%) |
Sep 26, 2023 | 26.20 | 26.43 | 26.13 | 26.17 | 350,134 | -0.27(-1.01%) |
Sep 25, 2023 | 26.34 | 26.47 | 26.36 | 26.44 | 103,441 | +0.03(+0.11%) |
Sep 22, 2023 | 26.49 | 26.74 | 26.38 | 26.41 | 141,712 | -0.10(-0.36%) |
Sep 21, 2023 | 26.79 | 26.88 | 26.48 | 26.50 | 112,812 | -0.35(-1.32%) |
Sep 20, 2023 | 27.04 | 27.14 | 26.84 | 26.86 | 127,764 | -0.07(-0.25%) |
Sep 19, 2023 | 26.97 | 27.33 | 26.73 | 26.92 | 97,112 | +0.00(+0.00%) |
Sep 18, 2023 | 26.45 | 26.95 | 26.45 | 26.92 | 140,428 | +0.55(+2.07%) |
Sep 15, 2023 | 26.44 | 26.59 | 26.05 | 26.38 | 306,716 | -0.13(-0.51%) |
Sep 14, 2023 | 26.80 | 27.10 | 26.47 | 26.51 | 116,348 | -0.10(-0.36%) |
Sep 13, 2023 | 26.90 | 26.92 | 26.47 | 26.61 | 150,843 | -0.21(-0.78%) |
Sep 12, 2023 | 26.79 | 27.04 | 26.79 | 26.82 | 102,555 | +0.11(+0.39%) |
Sep 11, 2023 | 27.06 | 27.26 | 26.65 | 26.71 | 243,644 | -0.33(-1.24%) |
Sep 08, 2023 | 26.89 | 27.14 | 26.89 | 27.05 | 132,409 | +0.12(+0.46%) |
Sep 07, 2023 | 26.78 | 28.08 | 26.59 | 26.92 | 164,023 | +0.14(+0.54%) |
Sep 06, 2023 | 26.72 | 26.86 | 26.54 | 26.78 | 179,661 | +0.11(+0.43%) |
Sep 05, 2023 | 27.45 | 27.45 | 26.66 | 26.67 | 366,449 | -0.83(-3.02%) |
Sep 01, 2023 | 27.54 | 27.83 | 27.41 | 27.50 | 347,555 | +0.10(+0.35%) |
Aug 31, 2023 | 27.51 | 27.60 | 27.23 | 27.40 | 476,119 | -0.03(-0.10%) |
Aug 30, 2023 | 27.48 | 27.71 | 26.91 | 27.43 | 1,478,922 | -0.01(-0.03%) |
Aug 29, 2023 | 27.72 | 27.72 | 27.40 | 27.44 | 126,025 | -0.18(-0.65%) |
Aug 28, 2023 | 27.54 | 28.22 | 27.53 | 27.62 | 186,422 | +0.13(+0.48%) |
Aug 25, 2023 | 27.48 | 27.57 | 27.09 | 27.49 | 161,866 | +0.04(+0.14%) |
Aug 24, 2023 | 27.36 | 27.68 | 27.36 | 27.45 | 121,017 | +0.02(+0.07%) |
Aug 23, 2023 | 27.08 | 27.47 | 27.05 | 27.43 | 114,685 | +0.36(+1.33%) |
Aug 22, 2023 | 27.11 | 27.19 | 26.93 | 27.07 | 173,064 | +0.01(+0.04%) |
Aug 21, 2023 | 27.38 | 27.51 | 26.73 | 27.06 | 96,436 | -0.35(-1.28%) |
Aug 18, 2023 | 27.09 | 27.53 | 26.99 | 27.41 | 162,060 | +0.30(+1.12%) |
Aug 17, 2023 | 27.09 | 27.14 | 26.80 | 27.11 | 182,041 | +0.03(+0.11%) |
Aug 16, 2023 | 27.75 | 27.90 | 27.05 | 27.08 | 134,133 | -0.74(-2.67%) |
Aug 15, 2023 | 27.63 | 27.93 | 27.58 | 27.82 | 218,839 | +0.08(+0.27%) |
Aug 14, 2023 | 27.45 | 27.79 | 27.33 | 27.74 | 184,358 | +0.21(+0.76%) |
Aug 11, 2023 | 27.35 | 27.68 | 27.28 | 27.53 | 139,894 | +0.20(+0.73%) |
Aug 10, 2023 | 28.04 | 28.25 | 27.28 | 27.34 | 159,420 | -0.57(-2.04%) |
Aug 09, 2023 | 27.95 | 28.01 | 27.59 | 27.91 | 180,050 | -0.11(-0.41%) |
Aug 08, 2023 | 27.78 | 28.04 | 27.55 | 28.02 | 168,018 | -0.09(-0.34%) |
Aug 07, 2023 | 27.72 | 28.13 | 27.71 | 28.11 | 258,774 | +0.55(+2.00%) |
Aug 04, 2023 | 27.24 | 27.99 | 26.86 | 27.56 | 1,860,243 | +0.37(+1.36%) |
Aug 03, 2023 | 26.72 | 27.35 | 26.59 | 27.19 | 253,491 | +0.40(+1.49%) |
Aug 02, 2023 | 26.99 | 28.28 | 26.69 | 26.79 | 445,765 | +1.08(+4.22%) |
Aug 01, 2023 | 25.85 | 25.86 | 25.53 | 25.71 | 168,333 | -0.15(-0.59%) |
Jul 31, 2023 | 26.04 | 26.10 | 25.69 | 25.86 | 175,052 | -0.12(-0.48%) |
Jul 28, 2023 | 26.15 | 26.46 | 25.84 | 25.98 | 338,208 | +0.02(+0.07%) |
Jul 27, 2023 | 26.32 | 26.32 | 25.87 | 25.97 | 428,602 | -0.27(-1.01%) |
Jul 26, 2023 | 25.87 | 26.48 | 25.87 | 26.23 | 424,268 | +0.42(+1.62%) |
Jul 25, 2023 | 25.61 | 25.98 | 25.60 | 25.81 | 293,711 | +0.19(+0.74%) |
Jul 24, 2023 | 25.21 | 25.71 | 25.21 | 25.62 | 201,206 | +0.43(+1.70%) |
Jul 21, 2023 | 25.52 | 25.52 | 25.18 | 25.20 | 132,163 | -0.27(-1.05%) |
Jul 20, 2023 | 25.67 | 25.76 | 25.33 | 25.46 | 168,535 | -0.12(-0.48%) |
Jul 19, 2023 | 25.59 | 25.69 | 25.47 | 25.59 | 229,934 | -0.04(-0.15%) |
Jul 18, 2023 | 25.57 | 25.80 | 25.20 | 25.62 | 362,364 | +0.15(+0.60%) |
Jul 17, 2023 | 25.11 | 25.63 | 25.07 | 25.47 | 214,904 | +0.29(+1.13%) |
Jul 14, 2023 | 25.29 | 25.29 | 25.03 | 25.19 | 335,336 | +0.02(+0.08%) |
Jul 13, 2023 | 25.30 | 25.49 | 25.15 | 25.17 | 116,399 | -0.03(-0.11%) |
Jul 12, 2023 | 25.16 | 25.33 | 25.09 | 25.20 | 184,179 | +0.30(+1.22%) |
Jul 11, 2023 | 24.69 | 24.91 | 24.69 | 24.89 | 233,877 | +0.36(+1.47%) |
Jul 10, 2023 | 24.20 | 24.53 | 24.20 | 24.53 | 189,917 | +0.40(+1.65%) |
Jul 07, 2023 | 23.90 | 24.25 | 23.90 | 24.13 | 335,077 | +0.26(+1.08%) |
Jul 06, 2023 | 24.12 | 24.12 | 23.70 | 23.87 | 156,417 | -0.35(-1.45%) |
Jul 05, 2023 | 24.25 | 24.40 | 24.14 | 24.23 | 243,791 | -0.23(-0.93%) |
Jul 03, 2023 | 24.01 | 24.63 | 23.96 | 24.45 | 183,198 | +0.56(+2.35%) |
Jun 30, 2023 | 23.87 | 24.08 | 23.82 | 23.89 | 215,094 | +0.20(+0.84%) |
Jun 29, 2023 | 23.52 | 23.96 | 23.43 | 23.69 | 306,251 | +0.29(+1.22%) |
Jun 28, 2023 | 23.35 | 23.46 | 23.18 | 23.41 | 144,189 | +0.00(+0.00%) |
Jun 27, 2023 | 23.28 | 23.52 | 23.07 | 23.41 | 129,261 | +0.15(+0.65%) |
Jun 26, 2023 | 23.63 | 23.96 | 23.26 | 23.26 | 227,981 | -0.35(-1.49%) |
Jun 23, 2023 | 23.47 | 23.74 | 23.36 | 23.61 | 513,317 | -0.02(-0.08%) |
Jun 22, 2023 | 23.73 | 23.86 | 23.35 | 23.63 | 192,857 | -0.12(-0.52%) |
Jun 21, 2023 | 23.87 | 23.91 | 23.67 | 23.75 | 133,819 | -0.17(-0.72%) |
Jun 20, 2023 | 23.75 | 24.12 | 23.71 | 23.92 | 345,275 | +0.21(+0.88%) |
Jun 16, 2023 | 24.22 | 24.28 | 23.60 | 23.71 | 297,627 | -0.48(-2.00%) |
Jun 15, 2023 | 24.01 | 24.23 | 23.88 | 24.20 | 232,779 | +0.10(+0.39%) |
Jun 14, 2023 | 24.58 | 24.68 | 24.06 | 24.10 | 301,709 | -0.48(-1.93%) |
Jun 13, 2023 | 24.63 | 24.79 | 24.41 | 24.58 | 502,145 | +0.13(+0.54%) |
Jun 12, 2023 | 24.67 | 24.73 | 24.32 | 24.44 | 213,791 | -0.27(-1.08%) |
Jun 09, 2023 | 24.51 | 24.87 | 24.12 | 24.71 | 278,012 | +0.10(+0.42%) |
Jun 08, 2023 | 24.98 | 24.98 | 24.58 | 24.61 | 156,152 | -0.27(-1.07%) |
Jun 07, 2023 | 24.50 | 25.02 | 24.40 | 24.87 | 344,518 | +0.48(+1.99%) |
Jun 06, 2023 | 23.75 | 24.49 | 23.73 | 24.39 | 374,165 | +0.67(+2.81%) |
Jun 05, 2023 | 24.05 | 24.19 | 23.52 | 23.72 | 211,436 | -0.26(-1.07%) |
Jun 02, 2023 | 23.82 | 24.18 | 23.74 | 23.98 | 518,467 | +0.26(+1.08%) |
Jun 01, 2023 | 23.25 | 23.78 | 23.08 | 23.72 | 182,409 | +0.58(+2.51%) |
May 31, 2023 | 23.67 | 23.87 | 23.08 | 23.14 | 297,934 | -0.63(-2.64%) |
May 30, 2023 | 23.52 | 23.98 | 23.52 | 23.77 | 174,565 | +0.37(+1.58%) |
May 26, 2023 | 22.95 | 23.62 | 22.67 | 23.40 | 316,405 | +0.51(+2.23%) |
May 25, 2023 | 22.92 | 23.05 | 22.69 | 22.89 | 140,476 | -0.12(-0.53%) |
May 24, 2023 | 23.00 | 23.08 | 22.79 | 23.01 | 267,079 | -0.01(-0.04%) |
May 23, 2023 | 22.84 | 23.16 | 22.83 | 23.02 | 1,337,596 | +0.08(+0.33%) |
May 22, 2023 | 22.96 | 23.08 | 22.78 | 22.95 | 372,272 | +0.10(+0.45%) |
May 19, 2023 | 23.39 | 23.39 | 22.48 | 22.84 | 295,334 | -0.34(-1.47%) |
May 18, 2023 | 22.72 | 23.18 | 22.55 | 23.18 | 542,538 | +0.45(+1.99%) |
May 17, 2023 | 22.43 | 22.90 | 22.31 | 22.73 | 673,662 | +0.36(+1.60%) |
May 16, 2023 | 22.42 | 22.68 | 22.32 | 22.37 | 258,316 | -0.06(-0.25%) |
May 15, 2023 | 22.59 | 22.67 | 22.39 | 22.43 | 370,685 | -0.06(-0.25%) |
May 12, 2023 | 22.55 | 22.58 | 22.34 | 22.48 | 430,115 | +0.08(+0.34%) |
May 11, 2023 | 22.52 | 22.67 | 22.07 | 22.41 | 490,361 | -0.19(-0.84%) |
May 10, 2023 | 23.37 | 23.37 | 22.54 | 22.60 | 259,357 | -0.45(-1.97%) |
May 09, 2023 | 23.30 | 23.36 | 22.74 | 23.05 | 127,872 | +0.52(+2.31%) |
May 08, 2023 | 22.55 | 22.89 | 22.30 | 22.53 | 165,110 | +0.09(+0.42%) |
May 05, 2023 | 21.31 | 22.77 | 20.96 | 22.44 | 199,311 | +1.47(+7.03%) |
May 04, 2023 | 22.48 | 22.63 | 20.60 | 20.96 | 446,063 | -1.38(-6.17%) |
May 03, 2023 | 22.84 | 23.08 | 22.31 | 22.34 | 170,628 | -0.37(-1.62%) |
May 02, 2023 | 22.85 | 22.94 | 22.33 | 22.71 | 138,109 | -0.28(-1.23%) |