Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 38.06 | 38.21 | 38.00 | 38.21 | 1,230 | +0.47(+1.25%) |
May 23, 2024 | 38.19 | 38.19 | 37.72 | 37.74 | 4,359 | -0.55(-1.44%) |
May 22, 2024 | 38.51 | 38.55 | 38.23 | 38.29 | 9,000 | -0.27(-0.69%) |
May 21, 2024 | 38.37 | 38.56 | 38.37 | 38.56 | 343 | +0.39(+1.02%) |
May 20, 2024 | 38.60 | 38.60 | 38.15 | 38.17 | 1,354 | -0.20(-0.53%) |
May 17, 2024 | 38.29 | 38.37 | 38.22 | 38.37 | 1,239 | +0.11(+0.29%) |
May 16, 2024 | 38.32 | 38.33 | 38.26 | 38.26 | 989 | -0.04(-0.11%) |
May 15, 2024 | 38.22 | 38.32 | 38.09 | 38.30 | 2,080 | +0.38(+1.01%) |
May 14, 2024 | 37.54 | 37.92 | 37.54 | 37.92 | 721 | +0.51(+1.37%) |
May 13, 2024 | 37.62 | 37.74 | 37.41 | 37.41 | 4,363 | -0.23(-0.61%) |
May 10, 2024 | 37.61 | 37.64 | 37.58 | 37.64 | 2,314 | +0.13(+0.35%) |
May 09, 2024 | 37.27 | 37.51 | 37.27 | 37.51 | 438 | +0.23(+0.63%) |
May 08, 2024 | 37.04 | 37.27 | 37.00 | 37.27 | 2,126 | +0.16(+0.42%) |
May 07, 2024 | 37.18 | 37.22 | 37.12 | 37.12 | 1,471 | -0.03(-0.07%) |
May 06, 2024 | 37.11 | 37.15 | 37.03 | 37.14 | 2,052 | +0.40(+1.08%) |
May 03, 2024 | 36.77 | 36.90 | 36.75 | 36.75 | 815 | +0.17(+0.47%) |
May 02, 2024 | 36.58 | 36.59 | 36.55 | 36.58 | 6,008 | +0.42(+1.16%) |
May 01, 2024 | 36.07 | 36.46 | 36.07 | 36.16 | 1,008 | +0.19(+0.52%) |
Apr 30, 2024 | 36.30 | 36.38 | 35.97 | 35.97 | 1,326 | -0.52(-1.43%) |
Apr 29, 2024 | 36.54 | 36.54 | 36.49 | 36.49 | 747 | -0.06(-0.16%) |
Apr 26, 2024 | 36.63 | 36.63 | 36.55 | 36.55 | 1,091 | -0.09(-0.26%) |
Apr 25, 2024 | 36.55 | 36.65 | 36.55 | 36.65 | 230 | -0.09(-0.23%) |
Apr 24, 2024 | 36.69 | 36.73 | 36.54 | 36.73 | 1,196 | +0.00(+0.01%) |
Apr 23, 2024 | 36.76 | 36.81 | 36.69 | 36.73 | 3,104 | +0.33(+0.90%) |
Apr 22, 2024 | 37.00 | 37.00 | 35.89 | 36.40 | 1,598 | +0.57(+1.58%) |
Apr 19, 2024 | 35.79 | 35.83 | 35.74 | 35.83 | 2,833 | +0.39(+1.10%) |
Apr 18, 2024 | 35.46 | 35.86 | 35.45 | 35.45 | 1,697 | -0.06(-0.18%) |
Apr 17, 2024 | 35.51 | 35.51 | 35.51 | 35.51 | 117 | -0.05(-0.14%) |
Apr 16, 2024 | 35.30 | 35.64 | 35.30 | 35.56 | 6,205 | -0.04(-0.10%) |
Apr 15, 2024 | 36.42 | 36.42 | 35.60 | 35.60 | 2,298 | -0.29(-0.80%) |
Apr 12, 2024 | 36.52 | 36.52 | 35.88 | 35.88 | 5,808 | -0.63(-1.73%) |
Apr 11, 2024 | 36.25 | 36.62 | 36.23 | 36.51 | 2,662 | -0.03(-0.09%) |
Apr 10, 2024 | 36.47 | 36.86 | 36.46 | 36.55 | 3,524 | -0.48(-1.31%) |
Apr 09, 2024 | 39.17 | 39.17 | 36.92 | 37.03 | 2,180 | -0.29(-0.78%) |
Apr 08, 2024 | 37.22 | 37.32 | 37.22 | 37.32 | 1,148 | +0.29(+0.78%) |
Apr 05, 2024 | 36.66 | 37.03 | 36.66 | 37.03 | 766 | +0.40(+1.09%) |
Apr 04, 2024 | 37.30 | 37.39 | 36.63 | 36.63 | 2,860 | -0.37(-1.00%) |
Apr 03, 2024 | 36.97 | 37.00 | 36.88 | 37.00 | 714 | +0.36(+0.99%) |
Apr 02, 2024 | 36.50 | 36.64 | 36.50 | 36.64 | 4,744 | -0.25(-0.67%) |
Apr 01, 2024 | 37.45 | 37.45 | 36.84 | 36.89 | 3,846 | -0.22(-0.60%) |
Mar 28, 2024 | 37.05 | 37.14 | 37.05 | 37.11 | 1,806 | +0.27(+0.72%) |
Mar 27, 2024 | 36.82 | 36.84 | 36.75 | 36.84 | 1,501 | +0.30(+0.81%) |
Mar 26, 2024 | 36.71 | 36.71 | 36.55 | 36.55 | 594 | +0.11(+0.31%) |
Mar 25, 2024 | 36.52 | 36.53 | 36.43 | 36.43 | 2,131 | -0.03(-0.09%) |
Mar 22, 2024 | 37.15 | 37.15 | 36.47 | 36.47 | 4,054 | -0.33(-0.91%) |
Mar 21, 2024 | 36.85 | 36.89 | 36.76 | 36.80 | 2,145 | +0.42(+1.15%) |
Mar 20, 2024 | 36.00 | 36.42 | 36.00 | 36.38 | 3,018 | +0.65(+1.82%) |
Mar 19, 2024 | 35.73 | 35.73 | 35.73 | 35.73 | 646 | +0.15(+0.44%) |
Mar 18, 2024 | 35.57 | 35.70 | 35.55 | 35.58 | 4,586 | +0.16(+0.46%) |
Mar 15, 2024 | 35.31 | 35.49 | 35.31 | 35.41 | 2,204 | +0.13(+0.38%) |
Mar 14, 2024 | 35.99 | 35.99 | 35.20 | 35.28 | 3,012 | -0.35(-0.98%) |
Mar 13, 2024 | 35.63 | 35.64 | 35.56 | 35.63 | 2,696 | +0.18(+0.52%) |
Mar 12, 2024 | 35.42 | 35.44 | 35.35 | 35.44 | 1,143 | +0.20(+0.57%) |
Mar 11, 2024 | 35.25 | 35.25 | 35.24 | 35.24 | 398 | -0.05(-0.15%) |
Mar 08, 2024 | 35.46 | 35.46 | 35.30 | 35.30 | 649 | -0.12(-0.34%) |
Mar 07, 2024 | 35.46 | 35.49 | 35.29 | 35.42 | 6,852 | -0.08(-0.22%) |
Mar 06, 2024 | 35.45 | 35.65 | 35.37 | 35.49 | 8,277 | +0.12(+0.33%) |
Mar 05, 2024 | 35.63 | 35.63 | 35.35 | 35.38 | 6,770 | -0.26(-0.73%) |
Mar 04, 2024 | 35.65 | 35.77 | 35.64 | 35.64 | 1,599 | +0.04(+0.11%) |
Mar 01, 2024 | 35.65 | 35.65 | 35.60 | 35.60 | 621 | +0.05(+0.15%) |
Feb 29, 2024 | 35.58 | 35.58 | 35.45 | 35.55 | 1,847 | +0.22(+0.63%) |
Feb 28, 2024 | 35.38 | 35.48 | 35.32 | 35.32 | 1,954 | -0.06(-0.16%) |
Feb 27, 2024 | 35.32 | 35.38 | 35.32 | 35.38 | 401 | +0.21(+0.60%) |
Feb 26, 2024 | 35.10 | 35.23 | 35.03 | 35.17 | 3,652 | -0.06(-0.16%) |
Feb 23, 2024 | 35.31 | 35.39 | 35.13 | 35.23 | 3,828 | +0.30(+0.85%) |
Feb 22, 2024 | 34.84 | 35.08 | 34.84 | 34.93 | 940 | +0.49(+1.43%) |
Feb 21, 2024 | 34.25 | 34.44 | 34.25 | 34.44 | 1,056 | -0.06(-0.17%) |
Feb 20, 2024 | 34.60 | 34.60 | 34.50 | 34.50 | 892 | -0.16(-0.46%) |
Feb 16, 2024 | 34.89 | 34.89 | 34.66 | 34.66 | 1,125 | -0.15(-0.42%) |
Feb 15, 2024 | 34.69 | 34.84 | 34.60 | 34.80 | 1,057 | +0.70(+2.04%) |
Feb 14, 2024 | 34.08 | 34.15 | 34.00 | 34.11 | 10,484 | +0.49(+1.45%) |
Feb 13, 2024 | 34.35 | 34.35 | 33.54 | 33.62 | 3,826 | -0.79(-2.29%) |
Feb 12, 2024 | 34.40 | 34.64 | 34.40 | 34.41 | 1,475 | +0.12(+0.36%) |
Feb 09, 2024 | 33.96 | 34.28 | 33.96 | 34.28 | 2,484 | +0.36(+1.07%) |
Feb 08, 2024 | 33.78 | 33.99 | 33.72 | 33.92 | 2,048 | -0.03(-0.10%) |
Feb 07, 2024 | 33.89 | 33.99 | 33.89 | 33.95 | 620 | +0.12(+0.34%) |
Feb 06, 2024 | 33.70 | 33.84 | 33.64 | 33.84 | 5,865 | -0.01(-0.03%) |
Feb 05, 2024 | 33.86 | 33.89 | 33.73 | 33.85 | 4,724 | -0.32(-0.93%) |
Feb 02, 2024 | 34.28 | 34.28 | 34.17 | 34.17 | 790 | +0.37(+1.09%) |
Feb 01, 2024 | 34.10 | 34.10 | 33.40 | 33.80 | 1,141 | +0.10(+0.31%) |
Jan 31, 2024 | 34.57 | 34.57 | 33.69 | 33.69 | 4,289 | -0.61(-1.78%) |
Jan 30, 2024 | 34.30 | 34.31 | 34.27 | 34.31 | 7,305 | +0.18(+0.54%) |
Jan 29, 2024 | 33.58 | 34.12 | 33.58 | 34.12 | 3,617 | +0.30(+0.89%) |
Jan 26, 2024 | 33.78 | 33.82 | 33.69 | 33.82 | 2,788 | +0.39(+1.16%) |
Jan 25, 2024 | 33.42 | 33.43 | 33.39 | 33.43 | 1,706 | +0.30(+0.91%) |
Jan 24, 2024 | 32.84 | 33.13 | 32.84 | 33.13 | 3,592 | +0.32(+0.99%) |
Jan 23, 2024 | 32.92 | 32.92 | 32.81 | 32.81 | 2,035 | -0.06(-0.17%) |
Jan 22, 2024 | 34.18 | 34.18 | 32.86 | 32.86 | 14,289 | +0.30(+0.92%) |
Jan 19, 2024 | 32.16 | 32.63 | 32.16 | 32.56 | 7,386 | +0.45(+1.41%) |
Jan 18, 2024 | 32.10 | 32.11 | 31.85 | 32.11 | 5,831 | -0.02(-0.05%) |
Jan 17, 2024 | 31.80 | 32.14 | 31.80 | 32.13 | 5,427 | +0.06(+0.18%) |
Jan 16, 2024 | 32.45 | 32.45 | 31.90 | 32.07 | 4,478 | -0.23(-0.71%) |
Jan 12, 2024 | 32.37 | 32.62 | 32.25 | 32.30 | 1,869 | -0.08(-0.26%) |
Jan 11, 2024 | 32.29 | 32.39 | 32.10 | 32.39 | 2,415 | +0.05(+0.16%) |
Jan 10, 2024 | 32.40 | 32.40 | 32.23 | 32.33 | 6,263 | -0.09(-0.27%) |
Jan 09, 2024 | 32.40 | 32.46 | 32.40 | 32.42 | 8,048 | -0.35(-1.07%) |
Jan 08, 2024 | 33.00 | 33.00 | 32.42 | 32.77 | 20,716 | +0.29(+0.90%) |
Jan 05, 2024 | 32.54 | 32.90 | 32.25 | 32.48 | 21,648 | +0.25(+0.78%) |
Jan 04, 2024 | 32.30 | 33.20 | 32.23 | 32.23 | 23,678 | +0.09(+0.27%) |
Jan 03, 2024 | 31.50 | 32.29 | 31.50 | 32.14 | 1,670 | -0.43(-1.33%) |
Jan 02, 2024 | 32.74 | 32.74 | 32.58 | 32.58 | 6,849 | -0.21(-0.65%) |
Dec 29, 2023 | 33.14 | 33.14 | 32.79 | 32.79 | 2,621 | -0.35(-1.05%) |
Dec 28, 2023 | 34.63 | 34.63 | 32.98 | 33.14 | 2,807 | +0.16(+0.47%) |
Dec 27, 2023 | 34.36 | 34.36 | 32.90 | 32.98 | 2,610 | +0.15(+0.47%) |
Dec 26, 2023 | 32.79 | 32.83 | 32.79 | 32.83 | 425 | +0.28(+0.86%) |
Dec 22, 2023 | 32.61 | 32.67 | 32.49 | 32.55 | 9,805 | +0.18(+0.54%) |
Dec 21, 2023 | 32.21 | 32.37 | 32.21 | 32.37 | 2,076 | +0.40(+1.27%) |
Dec 20, 2023 | 32.62 | 32.62 | 31.97 | 31.97 | 579 | -0.60(-1.84%) |
Dec 19, 2023 | 32.53 | 32.57 | 32.49 | 32.57 | 1,600 | +0.38(+1.17%) |
Dec 18, 2023 | 32.21 | 32.26 | 32.19 | 32.19 | 1,369 | +0.05(+0.14%) |
Dec 15, 2023 | 32.15 | 32.23 | 32.11 | 32.15 | 2,555 | -0.07(-0.21%) |
Dec 14, 2023 | 32.84 | 32.84 | 32.02 | 32.21 | 3,040 | +0.80(+2.55%) |
Dec 13, 2023 | 30.83 | 31.41 | 30.83 | 31.41 | 1,792 | +0.68(+2.20%) |
Dec 12, 2023 | 30.64 | 30.73 | 30.64 | 30.73 | 317 | +0.13(+0.43%) |
Dec 11, 2023 | 30.59 | 30.60 | 30.59 | 30.60 | 131 | +0.10(+0.32%) |
Dec 08, 2023 | 30.47 | 30.50 | 30.36 | 30.50 | 1,966 | +0.30(+0.99%) |
Dec 07, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 29 | +0.16(+0.52%) |
Dec 06, 2023 | 30.49 | 30.49 | 30.05 | 30.05 | 720 | -0.19(-0.62%) |
Dec 05, 2023 | 30.26 | 30.26 | 30.23 | 30.23 | 183 | -0.18(-0.60%) |
Dec 04, 2023 | 30.43 | 30.45 | 30.39 | 30.42 | 2,127 | -0.03(-0.11%) |
Dec 01, 2023 | 30.06 | 30.45 | 30.06 | 30.45 | 110 | +0.46(+1.55%) |
Nov 30, 2023 | 29.95 | 29.98 | 29.95 | 29.98 | 286 | +0.26(+0.89%) |
Nov 29, 2023 | 29.35 | 29.87 | 29.35 | 29.72 | 1,161 | +0.36(+1.22%) |
Nov 28, 2023 | 29.35 | 29.36 | 29.35 | 29.36 | 119 | -0.10(-0.34%) |
Nov 27, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28 | -0.11(-0.37%) |
Nov 24, 2023 | 29.57 | 29.57 | 29.57 | 29.57 | 104 | +0.10(+0.34%) |
Nov 22, 2023 | 29.47 | 29.47 | 29.47 | 29.47 | 104 | +0.10(+0.34%) |
Nov 21, 2023 | 29.37 | 29.37 | 29.37 | 29.37 | 0 | -0.08(-0.26%) |
Nov 20, 2023 | 29.45 | 29.45 | 29.45 | 29.45 | 192 | +0.01(+0.03%) |
Nov 17, 2023 | 29.42 | 29.44 | 29.40 | 29.44 | 243 | +0.21(+0.71%) |
Nov 16, 2023 | 27.89 | 29.23 | 27.89 | 29.23 | 185 | -0.12(-0.43%) |
Nov 15, 2023 | 29.35 | 29.35 | 29.35 | 29.35 | 97 | +0.22(+0.77%) |
Nov 14, 2023 | 28.74 | 29.13 | 28.74 | 29.13 | 779 | +0.83(+2.93%) |
Nov 13, 2023 | 28.30 | 28.30 | 28.30 | 28.30 | 76 | +0.11(+0.39%) |
Nov 10, 2023 | 28.03 | 28.19 | 28.03 | 28.19 | 158 | +0.37(+1.33%) |
Nov 09, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 1 | -0.19(-0.66%) |
Nov 08, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 33 | -0.04(-0.15%) |
Nov 07, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 80 | +0.02(+0.08%) |
Nov 06, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 16 | -0.16(-0.58%) |
Nov 03, 2023 | 28.16 | 28.19 | 28.16 | 28.19 | 388 | +0.50(+1.80%) |
Nov 02, 2023 | 27.75 | 27.75 | 27.69 | 27.69 | 448 | +0.59(+2.17%) |
Nov 01, 2023 | 27.17 | 27.17 | 27.10 | 27.10 | 109 | +0.28(+1.05%) |
Oct 31, 2023 | 26.82 | 26.82 | 26.82 | 26.82 | 3 | +0.29(+1.08%) |
Oct 30, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 23 | +0.39(+1.49%) |
Oct 27, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 104 | -0.41(-1.56%) |
Oct 26, 2023 | 26.62 | 26.62 | 26.56 | 26.56 | 172 | +0.32(+1.21%) |
Oct 25, 2023 | 26.24 | 26.51 | 26.23 | 26.24 | 2,252 | -0.30(-1.14%) |
Oct 24, 2023 | 26.54 | 26.54 | 26.54 | 26.54 | 22 | +0.39(+1.49%) |
Oct 23, 2023 | 26.32 | 26.32 | 26.15 | 26.15 | 2,259 | -0.27(-1.01%) |
Oct 20, 2023 | 26.42 | 26.42 | 26.42 | 26.42 | 104 | -0.45(-1.67%) |
Oct 19, 2023 | 27.13 | 27.13 | 26.87 | 26.87 | 703 | -0.42(-1.55%) |
Oct 18, 2023 | 27.36 | 27.36 | 27.29 | 27.29 | 144 | -0.58(-2.07%) |
Oct 17, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 284 | +0.19(+0.67%) |
Oct 16, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 6 | +0.37(+1.36%) |
Oct 13, 2023 | 27.31 | 27.31 | 27.31 | 27.31 | 104 | -0.18(-0.65%) |
Oct 12, 2023 | 27.49 | 27.49 | 27.49 | 27.49 | 3 | -0.39(-1.39%) |
Oct 11, 2023 | 27.64 | 27.90 | 27.64 | 27.88 | 1,779 | +0.14(+0.50%) |
Oct 10, 2023 | 27.87 | 27.87 | 27.74 | 27.74 | 234 | +0.14(+0.50%) |
Oct 09, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 168 | -0.02(-0.08%) |
Oct 06, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 104 | +0.29(+1.06%) |
Oct 05, 2023 | 27.11 | 27.34 | 27.11 | 27.34 | 536 | +0.18(+0.65%) |
Oct 04, 2023 | 26.95 | 27.16 | 26.95 | 27.16 | 245 | +0.29(+1.09%) |
Oct 03, 2023 | 26.91 | 26.91 | 26.87 | 26.87 | 549 | -0.45(-1.65%) |
Oct 02, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 98 | -0.36(-1.30%) |
Sep 29, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 104 | -0.19(-0.69%) |
Sep 28, 2023 | 27.68 | 27.87 | 27.68 | 27.87 | 6,361 | +0.22(+0.81%) |
Sep 27, 2023 | 27.54 | 27.65 | 27.54 | 27.65 | 163 | +0.06(+0.22%) |
Sep 26, 2023 | 27.68 | 27.68 | 27.59 | 27.59 | 218 | -0.33(-1.19%) |
Sep 25, 2023 | 27.90 | 27.92 | 27.90 | 27.92 | 229 | +0.01(+0.05%) |
Sep 22, 2023 | 27.93 | 27.93 | 27.90 | 27.90 | 646 | -0.10(-0.36%) |
Sep 21, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 43 | -0.46(-1.61%) |
Sep 20, 2023 | 28.73 | 28.73 | 28.46 | 28.46 | 230 | -0.12(-0.42%) |
Sep 19, 2023 | 28.64 | 28.64 | 28.49 | 28.58 | 768 | -0.16(-0.55%) |
Sep 18, 2023 | 30.16 | 30.16 | 28.64 | 28.74 | 2,013 | +0.02(+0.05%) |
Sep 15, 2023 | 28.87 | 28.87 | 28.73 | 28.73 | 1,183 | -0.07(-0.24%) |
Sep 14, 2023 | 28.46 | 28.84 | 28.46 | 28.80 | 1,512 | +0.30(+1.06%) |
Sep 13, 2023 | 28.51 | 28.51 | 28.49 | 28.49 | 177 | -0.12(-0.44%) |
Sep 12, 2023 | 29.66 | 29.66 | 28.49 | 28.62 | 1,769 | +0.14(+0.51%) |
Sep 11, 2023 | 28.59 | 28.59 | 28.47 | 28.47 | 1,914 | +0.10(+0.34%) |
Sep 08, 2023 | 28.38 | 28.38 | 28.38 | 28.38 | 104 | +0.08(+0.29%) |
Sep 07, 2023 | 28.40 | 28.40 | 28.29 | 28.29 | 938 | -0.08(-0.27%) |
Sep 06, 2023 | 28.38 | 28.43 | 28.35 | 28.37 | 381 | -0.11(-0.37%) |
Sep 05, 2023 | 30.05 | 30.05 | 28.48 | 28.48 | 710 | -0.14(-0.50%) |
Sep 01, 2023 | 28.92 | 28.92 | 28.62 | 28.62 | 316 | +0.20(+0.70%) |
Aug 31, 2023 | 28.43 | 28.50 | 28.35 | 28.42 | 3,036 | +0.07(+0.24%) |
Aug 30, 2023 | 28.41 | 28.42 | 28.30 | 28.35 | 974 | +0.00(+0.01%) |
Aug 29, 2023 | 28.16 | 28.35 | 28.16 | 28.35 | 158 | +0.30(+1.09%) |
Aug 28, 2023 | 28.14 | 28.14 | 28.05 | 28.05 | 176 | +0.18(+0.64%) |
Aug 25, 2023 | 27.87 | 27.87 | 27.77 | 27.87 | 4,253 | -0.02(-0.09%) |
Aug 24, 2023 | 27.97 | 27.97 | 27.88 | 27.89 | 2,201 | -0.08(-0.28%) |
Aug 23, 2023 | 27.82 | 28.03 | 27.82 | 27.97 | 884 | +0.28(+0.99%) |
Aug 22, 2023 | 27.74 | 27.74 | 27.69 | 27.69 | 643 | -0.20(-0.72%) |
Aug 21, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 64 | +0.03(+0.12%) |
Aug 18, 2023 | 27.90 | 27.92 | 27.86 | 27.86 | 1,164 | +0.14(+0.49%) |
Aug 17, 2023 | 27.95 | 27.95 | 27.72 | 27.72 | 3,387 | -0.30(-1.07%) |
Aug 16, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 30 | -0.26(-0.91%) |
Aug 15, 2023 | 28.28 | 28.31 | 28.28 | 28.28 | 4,558 | -0.12(-0.42%) |
Aug 14, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 91 | -0.08(-0.29%) |
Aug 11, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 104 | +0.05(+0.17%) |
Aug 10, 2023 | 28.42 | 28.43 | 28.41 | 28.43 | 2,146 | +0.07(+0.25%) |
Aug 09, 2023 | 28.57 | 28.57 | 28.36 | 28.36 | 345 | -0.29(-1.02%) |
Aug 08, 2023 | 28.45 | 28.65 | 28.45 | 28.65 | 982 | -0.27(-0.94%) |
Aug 07, 2023 | 28.93 | 28.93 | 28.93 | 28.93 | 95 | +0.42(+1.48%) |
Aug 04, 2023 | 28.64 | 28.69 | 28.49 | 28.51 | 2,150 | -0.14(-0.48%) |
Aug 03, 2023 | 28.48 | 28.66 | 28.48 | 28.64 | 2,467 | +0.19(+0.68%) |
Aug 02, 2023 | 28.49 | 28.49 | 28.39 | 28.45 | 975 | -0.22(-0.78%) |
Aug 01, 2023 | 28.68 | 28.68 | 28.56 | 28.67 | 2,732 | -0.02(-0.05%) |
Jul 31, 2023 | 31.48 | 31.48 | 28.60 | 28.69 | 1,672 | +0.17(+0.58%) |
Jul 28, 2023 | 28.57 | 28.57 | 28.47 | 28.52 | 906 | +0.17(+0.61%) |
Jul 27, 2023 | 30.25 | 33.27 | 28.35 | 28.35 | 34,267 | -0.45(-1.58%) |
Jul 26, 2023 | 28.73 | 28.80 | 28.73 | 28.80 | 1,141 | +0.10(+0.36%) |
Jul 25, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 135 | -0.10(-0.36%) |
Jul 24, 2023 | 29.95 | 29.95 | 28.80 | 28.80 | 651 | +0.28(+0.98%) |
Jul 21, 2023 | 28.61 | 28.61 | 28.52 | 28.52 | 3,475 | -0.10(-0.34%) |
Jul 20, 2023 | 28.57 | 28.64 | 28.57 | 28.62 | 344 | +0.07(+0.23%) |
Jul 19, 2023 | 28.55 | 28.55 | 28.55 | 28.55 | 90 | -0.01(-0.04%) |
Jul 18, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 32 | +0.54(+1.92%) |
Jul 17, 2023 | 28.03 | 28.03 | 28.03 | 28.03 | 137 | +0.38(+1.36%) |
Jul 14, 2023 | 27.85 | 27.85 | 27.65 | 27.65 | 236 | -0.21(-0.75%) |
Jul 13, 2023 | 27.87 | 27.87 | 27.86 | 27.86 | 430 | +0.38(+1.38%) |
Jul 12, 2023 | 27.56 | 27.56 | 27.48 | 27.48 | 152 | +0.22(+0.79%) |
Jul 11, 2023 | 27.22 | 27.27 | 27.22 | 27.27 | 806 | +0.29(+1.06%) |
Jul 10, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 23 | +0.14(+0.54%) |
Jul 07, 2023 | 26.84 | 26.84 | 26.84 | 26.84 | 120 | +0.29(+1.07%) |
Jul 06, 2023 | 28.27 | 28.27 | 26.30 | 26.55 | 4,555 | -0.39(-1.43%) |
Jul 05, 2023 | 28.44 | 29.25 | 26.94 | 26.94 | 738 | -0.16(-0.59%) |
Jul 03, 2023 | 27.02 | 27.13 | 27.02 | 27.10 | 355 | +0.04(+0.16%) |
Jun 30, 2023 | 27.05 | 27.05 | 27.05 | 27.05 | 104 | +0.29(+1.09%) |
Jun 29, 2023 | 26.69 | 26.76 | 26.69 | 26.76 | 367 | +0.43(+1.62%) |
Jun 28, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 3 | +0.08(+0.30%) |
Jun 27, 2023 | 26.18 | 26.26 | 26.18 | 26.26 | 925 | +0.26(+0.98%) |
Jun 26, 2023 | 26.09 | 26.09 | 26.00 | 26.00 | 292 | -0.13(-0.51%) |
Jun 23, 2023 | 26.11 | 26.14 | 26.11 | 26.14 | 535 | -0.21(-0.81%) |
Jun 22, 2023 | 26.43 | 26.44 | 26.35 | 26.35 | 1,806 | -0.40(-1.49%) |
Jun 21, 2023 | 26.81 | 26.81 | 26.75 | 26.75 | 232 | -0.11(-0.42%) |
Jun 20, 2023 | 26.79 | 26.87 | 26.79 | 26.86 | 3,528 | -0.05(-0.17%) |
Jun 16, 2023 | 27.01 | 27.02 | 26.91 | 26.91 | 1,386 | -0.17(-0.62%) |