Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.27 | 33.43 | 33.12 | 33.41 | 11,259 | +0.17(+0.50%) |
May 30, 2024 | 33.27 | 33.34 | 33.02 | 33.25 | 281,236 | -0.11(-0.33%) |
May 29, 2024 | 33.34 | 33.43 | 33.27 | 33.35 | 161,729 | -0.10(-0.30%) |
May 28, 2024 | 33.45 | 33.51 | 33.38 | 33.45 | 196,941 | -0.01(-0.04%) |
May 24, 2024 | 33.44 | 33.50 | 33.44 | 33.47 | 6,698 | +0.12(+0.37%) |
May 23, 2024 | 33.45 | 33.48 | 33.31 | 33.35 | 9,020 | -0.08(-0.23%) |
May 22, 2024 | 33.52 | 33.54 | 33.39 | 33.43 | 4,632 | -0.07(-0.21%) |
May 21, 2024 | 33.45 | 33.50 | 33.41 | 33.49 | 5,975 | +0.06(+0.19%) |
May 20, 2024 | 33.47 | 33.50 | 33.42 | 33.43 | 6,023 | +0.03(+0.09%) |
May 17, 2024 | 33.42 | 33.44 | 33.34 | 33.40 | 6,852 | +0.01(+0.03%) |
May 16, 2024 | 33.39 | 33.42 | 33.36 | 33.39 | 7,532 | -0.02(-0.05%) |
May 15, 2024 | 33.34 | 33.41 | 33.28 | 33.40 | 8,838 | +0.22(+0.66%) |
May 14, 2024 | 33.09 | 33.21 | 33.05 | 33.18 | 6,850 | +0.11(+0.34%) |
May 13, 2024 | 33.10 | 33.12 | 33.07 | 33.07 | 7,731 | -0.01(-0.04%) |
May 10, 2024 | 33.07 | 33.12 | 33.04 | 33.09 | 6,860 | +0.05(+0.17%) |
May 09, 2024 | 32.97 | 33.05 | 32.95 | 33.03 | 5,304 | +0.09(+0.26%) |
May 08, 2024 | 32.82 | 32.96 | 32.82 | 32.94 | 5,496 | +0.00(+0.01%) |
May 07, 2024 | 32.87 | 32.98 | 32.87 | 32.94 | 14,920 | +0.09(+0.26%) |
May 06, 2024 | 32.83 | 32.89 | 32.77 | 32.86 | 9,332 | +0.17(+0.52%) |
May 03, 2024 | 32.66 | 32.74 | 32.65 | 32.69 | 3,080 | +0.27(+0.82%) |
May 02, 2024 | 32.28 | 32.45 | 32.28 | 32.42 | 8,496 | +0.13(+0.40%) |
May 01, 2024 | 32.29 | 32.56 | 32.25 | 32.29 | 48,169 | -0.09(-0.27%) |
Apr 30, 2024 | 32.56 | 32.65 | 32.38 | 32.38 | 10,178 | -0.23(-0.70%) |
Apr 29, 2024 | 32.60 | 32.65 | 32.57 | 32.61 | 8,749 | +0.04(+0.14%) |
Apr 26, 2024 | 32.52 | 32.62 | 32.52 | 32.56 | 6,034 | +0.22(+0.68%) |
Apr 25, 2024 | 32.17 | 32.40 | 32.15 | 32.34 | 8,565 | -0.14(-0.43%) |
Apr 24, 2024 | 32.39 | 32.49 | 32.36 | 32.48 | 14,257 | +0.06(+0.18%) |
Apr 23, 2024 | 32.32 | 32.47 | 32.32 | 32.42 | 4,400 | +0.22(+0.70%) |
Apr 22, 2024 | 32.13 | 32.27 | 32.08 | 32.20 | 5,554 | +0.23(+0.73%) |
Apr 19, 2024 | 32.16 | 32.16 | 31.95 | 31.96 | 10,218 | -0.19(-0.58%) |
Apr 18, 2024 | 32.31 | 32.31 | 32.12 | 32.15 | 9,490 | -0.07(-0.21%) |
Apr 17, 2024 | 32.32 | 32.33 | 32.17 | 32.22 | 10,725 | -0.11(-0.34%) |
Apr 16, 2024 | 32.34 | 32.37 | 32.23 | 32.33 | 5,510 | -0.00(-0.01%) |
Apr 15, 2024 | 32.66 | 32.69 | 32.30 | 32.33 | 10,128 | -0.20(-0.63%) |
Apr 12, 2024 | 32.68 | 32.68 | 32.47 | 32.53 | 10,527 | -0.29(-0.87%) |
Apr 11, 2024 | 32.57 | 32.84 | 32.57 | 32.82 | 14,107 | +0.15(+0.47%) |
Apr 10, 2024 | 32.75 | 32.75 | 32.61 | 32.67 | 11,037 | -0.14(-0.41%) |
Apr 09, 2024 | 32.79 | 32.88 | 32.66 | 32.80 | 51,503 | +0.01(+0.03%) |
Apr 08, 2024 | 32.83 | 32.86 | 32.76 | 32.79 | 15,327 | +0.01(+0.03%) |
Apr 05, 2024 | 32.71 | 32.84 | 32.70 | 32.78 | 7,685 | +0.18(+0.55%) |
Apr 04, 2024 | 32.93 | 32.98 | 32.60 | 32.60 | 9,172 | -0.20(-0.61%) |
Apr 03, 2024 | 32.89 | 32.89 | 32.80 | 32.80 | 12,320 | +0.01(+0.02%) |
Apr 02, 2024 | 32.79 | 32.83 | 32.75 | 32.80 | 79,428 | -0.11(-0.33%) |
Apr 01, 2024 | 32.88 | 32.94 | 32.88 | 32.90 | 5,437 | -0.08(-0.23%) |
Mar 28, 2024 | 32.99 | 32.99 | 32.93 | 32.98 | 11,691 | +0.06(+0.18%) |
Mar 27, 2024 | 32.85 | 32.92 | 32.83 | 32.92 | 11,058 | +0.09(+0.28%) |
Mar 26, 2024 | 32.84 | 32.93 | 32.78 | 32.83 | 23,989 | +0.02(+0.05%) |
Mar 25, 2024 | 32.87 | 32.89 | 32.81 | 32.81 | 5,864 | -0.10(-0.29%) |
Mar 22, 2024 | 32.92 | 32.93 | 32.88 | 32.91 | 7,549 | +0.00(+0.00%) |
Mar 21, 2024 | 32.93 | 32.95 | 32.86 | 32.91 | 9,543 | +0.09(+0.29%) |
Mar 20, 2024 | 32.75 | 32.86 | 32.66 | 32.81 | 15,824 | +0.08(+0.26%) |
Mar 19, 2024 | 32.57 | 32.74 | 32.57 | 32.73 | 10,101 | +0.16(+0.49%) |
Mar 18, 2024 | 32.58 | 32.66 | 32.57 | 32.57 | 14,154 | +0.13(+0.41%) |
Mar 15, 2024 | 32.48 | 32.52 | 32.44 | 32.44 | 8,168 | -0.12(-0.36%) |
Mar 14, 2024 | 32.61 | 32.64 | 32.47 | 32.56 | 24,483 | -0.09(-0.28%) |
Mar 13, 2024 | 32.68 | 32.69 | 32.59 | 32.65 | 28,357 | -0.00(-0.01%) |
Mar 12, 2024 | 32.60 | 32.66 | 32.59 | 32.65 | 11,538 | +0.21(+0.63%) |
Mar 11, 2024 | 32.39 | 32.50 | 32.39 | 32.44 | 4,935 | -0.06(-0.19%) |
Mar 08, 2024 | 32.68 | 32.69 | 32.45 | 32.51 | 6,474 | -0.09(-0.28%) |
Mar 07, 2024 | 32.51 | 32.61 | 32.51 | 32.60 | 11,968 | +0.17(+0.52%) |
Mar 06, 2024 | 32.40 | 32.48 | 32.40 | 32.43 | 10,587 | +0.11(+0.33%) |
Mar 05, 2024 | 32.37 | 32.39 | 32.26 | 32.32 | 114,690 | -0.19(-0.60%) |
Mar 04, 2024 | 32.45 | 32.60 | 32.45 | 32.51 | 9,807 | -0.01(-0.04%) |
Mar 01, 2024 | 32.42 | 32.54 | 32.42 | 32.53 | 18,444 | +0.10(+0.30%) |
Feb 29, 2024 | 32.40 | 32.44 | 32.33 | 32.43 | 6,564 | +0.14(+0.43%) |
Feb 28, 2024 | 32.30 | 32.34 | 32.24 | 32.29 | 8,586 | -0.03(-0.10%) |
Feb 27, 2024 | 32.29 | 32.35 | 32.26 | 32.32 | 11,839 | -0.02(-0.05%) |
Feb 26, 2024 | 32.32 | 32.39 | 32.28 | 32.34 | 18,060 | -0.07(-0.22%) |
Feb 23, 2024 | 32.45 | 32.45 | 32.32 | 32.41 | 11,357 | +0.05(+0.16%) |
Feb 22, 2024 | 32.24 | 32.38 | 32.23 | 32.36 | 11,974 | +0.40(+1.24%) |
Feb 21, 2024 | 31.87 | 31.96 | 31.86 | 31.96 | 6,225 | +0.06(+0.20%) |
Feb 20, 2024 | 31.97 | 32.00 | 31.87 | 31.90 | 10,827 | -0.15(-0.47%) |
Feb 16, 2024 | 32.10 | 32.15 | 32.02 | 32.05 | 24,740 | -0.11(-0.34%) |
Feb 15, 2024 | 32.10 | 32.17 | 32.05 | 32.16 | 13,753 | +0.15(+0.47%) |
Feb 14, 2024 | 31.91 | 32.02 | 31.85 | 32.01 | 16,783 | +0.22(+0.68%) |
Feb 13, 2024 | 31.86 | 31.91 | 31.69 | 31.79 | 45,227 | -0.29(-0.92%) |
Feb 12, 2024 | 32.10 | 32.18 | 32.04 | 32.09 | 14,557 | -0.01(-0.03%) |
Feb 09, 2024 | 32.07 | 32.15 | 32.02 | 32.09 | 15,032 | +0.09(+0.29%) |
Feb 08, 2024 | 32.01 | 32.05 | 31.93 | 32.00 | 14,326 | -0.04(-0.12%) |
Feb 07, 2024 | 31.94 | 32.04 | 31.92 | 32.04 | 6,725 | +0.22(+0.69%) |
Feb 06, 2024 | 31.81 | 31.89 | 31.80 | 31.82 | 18,267 | +0.00(+0.00%) |
Feb 05, 2024 | 31.80 | 31.88 | 31.70 | 31.82 | 8,355 | -0.10(-0.32%) |
Feb 02, 2024 | 31.67 | 31.95 | 31.67 | 31.92 | 11,312 | +0.25(+0.79%) |
Feb 01, 2024 | 31.45 | 31.68 | 31.45 | 31.67 | 9,473 | +0.24(+0.76%) |
Jan 31, 2024 | 31.70 | 31.70 | 31.43 | 31.43 | 28,244 | -0.34(-1.07%) |
Jan 30, 2024 | 31.77 | 31.79 | 31.72 | 31.77 | 22,620 | -0.02(-0.05%) |
Jan 29, 2024 | 31.58 | 31.79 | 31.57 | 31.79 | 27,049 | +0.18(+0.58%) |
Jan 26, 2024 | 31.59 | 31.70 | 31.56 | 31.60 | 54,525 | -0.04(-0.14%) |
Jan 25, 2024 | 31.63 | 31.70 | 31.53 | 31.65 | 50,941 | +0.08(+0.25%) |
Jan 24, 2024 | 31.66 | 31.69 | 31.53 | 31.57 | 14,246 | +0.06(+0.20%) |
Jan 23, 2024 | 31.48 | 31.54 | 31.42 | 31.50 | 119,796 | +0.03(+0.09%) |
Jan 22, 2024 | 31.47 | 31.55 | 31.42 | 31.48 | 69,118 | +0.10(+0.33%) |
Jan 19, 2024 | 31.21 | 31.42 | 31.19 | 31.38 | 21,089 | +0.25(+0.82%) |
Jan 18, 2024 | 31.03 | 31.17 | 30.94 | 31.12 | 32,416 | +0.19(+0.63%) |
Jan 17, 2024 | 30.93 | 30.96 | 30.82 | 30.93 | 108,295 | -0.10(-0.33%) |
Jan 16, 2024 | 31.06 | 31.15 | 30.95 | 31.03 | 45,056 | -0.13(-0.40%) |
Jan 12, 2024 | 31.24 | 31.25 | 31.06 | 31.16 | 43,300 | +0.06(+0.20%) |
Jan 11, 2024 | 31.21 | 31.21 | 30.91 | 31.09 | 129,651 | -0.04(-0.12%) |
Jan 10, 2024 | 31.06 | 31.16 | 31.02 | 31.13 | 44,830 | +0.14(+0.44%) |
Jan 09, 2024 | 30.95 | 31.05 | 30.91 | 30.99 | 73,018 | -0.06(-0.19%) |
Jan 08, 2024 | 30.77 | 31.07 | 30.77 | 31.05 | 68,612 | +0.34(+1.09%) |
Jan 05, 2024 | 30.73 | 30.86 | 30.67 | 30.71 | 181,134 | -0.00(-0.02%) |
Jan 04, 2024 | 30.80 | 31.02 | 30.69 | 30.72 | 216,400 | +0.01(+0.05%) |
Jan 03, 2024 | 30.86 | 31.02 | 30.70 | 30.70 | 136,917 | -0.18(-0.59%) |
Jan 02, 2024 | 30.96 | 31.11 | 30.83 | 30.89 | 251,338 | -0.21(-0.69%) |
Dec 29, 2023 | 30.98 | 31.13 | 30.98 | 31.10 | 992,311 | +0.06(+0.19%) |
Dec 28, 2023 | 31.07 | 31.11 | 30.98 | 31.04 | 122,312 | +0.01(+0.03%) |
Dec 27, 2023 | 31.08 | 31.27 | 30.95 | 31.03 | 358,928 | +0.01(+0.02%) |
Dec 26, 2023 | 31.01 | 31.03 | 30.93 | 31.02 | 3,242 | +0.10(+0.31%) |
Dec 22, 2023 | 30.89 | 30.95 | 30.88 | 30.93 | 7,142 | +0.08(+0.26%) |
Dec 21, 2023 | 30.80 | 30.85 | 30.71 | 30.85 | 5,403 | +0.13(+0.42%) |
Dec 20, 2023 | 30.56 | 30.97 | 30.56 | 30.72 | 2,530 | -0.21(-0.68%) |
Dec 19, 2023 | 30.82 | 30.95 | 30.82 | 30.93 | 6,157 | +0.10(+0.31%) |
Dec 18, 2023 | 30.83 | 30.89 | 30.78 | 30.84 | 9,006 | +0.06(+0.21%) |
Dec 15, 2023 | 30.71 | 30.78 | 30.67 | 30.77 | 15,451 | +0.06(+0.20%) |
Dec 14, 2023 | 30.79 | 30.79 | 30.68 | 30.71 | 3,414 | +0.06(+0.20%) |
Dec 13, 2023 | 30.46 | 30.68 | 30.40 | 30.64 | 3,566 | +0.29(+0.94%) |
Dec 12, 2023 | 30.28 | 30.41 | 30.27 | 30.36 | 2,318 | +0.13(+0.42%) |
Dec 11, 2023 | 30.18 | 30.26 | 30.17 | 30.23 | 1,687 | +0.09(+0.31%) |
Dec 08, 2023 | 30.09 | 30.14 | 30.03 | 30.14 | 2,882 | +0.14(+0.47%) |
Dec 07, 2023 | 29.97 | 30.02 | 29.95 | 30.00 | 3,352 | +0.23(+0.76%) |
Dec 06, 2023 | 29.93 | 29.93 | 29.76 | 29.77 | 226,669 | -0.10(-0.34%) |
Dec 05, 2023 | 29.83 | 29.88 | 29.83 | 29.88 | 204 | -0.03(-0.08%) |
Dec 04, 2023 | 29.81 | 29.90 | 29.81 | 29.90 | 1,821 | -0.13(-0.44%) |
Dec 01, 2023 | 29.93 | 30.03 | 29.93 | 30.03 | 389 | +0.16(+0.54%) |
Nov 30, 2023 | 29.82 | 29.87 | 29.82 | 29.87 | 489 | +0.09(+0.32%) |
Nov 29, 2023 | 29.81 | 29.81 | 29.77 | 29.77 | 384 | -0.02(-0.05%) |
Nov 28, 2023 | 29.75 | 29.90 | 29.75 | 29.79 | 4,907 | +0.02(+0.05%) |
Nov 27, 2023 | 29.79 | 29.79 | 29.77 | 29.77 | 1,004 | -0.03(-0.08%) |
Nov 24, 2023 | 29.80 | 29.80 | 29.80 | 29.80 | 0 | +0.01(+0.02%) |
Nov 22, 2023 | 29.77 | 29.79 | 29.72 | 29.79 | 1,208 | +0.11(+0.38%) |
Nov 21, 2023 | 29.65 | 29.68 | 29.65 | 29.68 | 567 | -0.04(-0.13%) |
Nov 20, 2023 | 29.60 | 29.72 | 29.60 | 29.72 | 1,781 | +0.21(+0.71%) |
Nov 17, 2023 | 29.49 | 29.54 | 29.45 | 29.51 | 2,120 | +0.05(+0.17%) |
Nov 16, 2023 | 29.32 | 29.46 | 29.32 | 29.46 | 397 | +0.04(+0.12%) |
Nov 15, 2023 | 29.40 | 29.46 | 29.40 | 29.43 | 2,343 | +0.05(+0.17%) |
Nov 14, 2023 | 29.27 | 29.38 | 29.22 | 29.38 | 2,273 | +0.51(+1.75%) |
Nov 13, 2023 | 28.74 | 28.93 | 28.74 | 28.87 | 8,336 | -0.02(-0.05%) |
Nov 10, 2023 | 28.89 | 28.89 | 28.89 | 28.89 | 100 | +0.46(+1.62%) |
Nov 09, 2023 | 28.67 | 28.67 | 28.43 | 28.43 | 750 | -0.26(-0.89%) |
Nov 08, 2023 | 28.60 | 28.68 | 28.60 | 28.68 | 1,739 | +0.09(+0.32%) |
Nov 07, 2023 | 28.63 | 28.66 | 28.56 | 28.59 | 1,754 | +0.05(+0.19%) |
Nov 06, 2023 | 28.51 | 28.54 | 28.50 | 28.54 | 555 | +0.01(+0.04%) |
Nov 03, 2023 | 28.45 | 28.52 | 28.45 | 28.52 | 205 | +0.27(+0.96%) |
Nov 02, 2023 | 28.15 | 28.25 | 28.15 | 28.25 | 511 | +0.47(+1.71%) |
Nov 01, 2023 | 27.65 | 27.78 | 27.54 | 27.78 | 2,409 | +0.28(+1.00%) |
Oct 31, 2023 | 27.37 | 27.50 | 27.37 | 27.50 | 588 | +0.12(+0.44%) |
Oct 30, 2023 | 27.22 | 27.38 | 27.19 | 27.38 | 8,643 | +0.31(+1.15%) |
Oct 27, 2023 | 27.21 | 27.21 | 27.05 | 27.07 | 1,386 | -0.13(-0.49%) |
Oct 26, 2023 | 27.29 | 27.29 | 27.21 | 27.21 | 1,597 | -0.30(-1.09%) |
Oct 25, 2023 | 27.63 | 27.74 | 27.47 | 27.51 | 4,999 | -0.37(-1.32%) |
Oct 24, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 12 | +0.18(+0.66%) |
Oct 23, 2023 | 27.75 | 27.91 | 27.69 | 27.69 | 635 | -0.05(-0.19%) |
Oct 20, 2023 | 27.74 | 27.74 | 27.74 | 27.74 | 236 | -0.32(-1.16%) |
Oct 19, 2023 | 28.27 | 28.28 | 28.07 | 28.07 | 3,030 | -0.19(-0.67%) |
Oct 18, 2023 | 28.41 | 28.41 | 28.18 | 28.26 | 646 | -0.33(-1.16%) |
Oct 17, 2023 | 28.66 | 28.66 | 28.50 | 28.59 | 1,836 | -0.05(-0.16%) |
Oct 16, 2023 | 28.61 | 28.64 | 28.57 | 28.64 | 814 | +0.30(+1.06%) |
Oct 13, 2023 | 28.39 | 28.39 | 28.30 | 28.34 | 245 | -0.13(-0.47%) |
Oct 12, 2023 | 28.56 | 28.66 | 28.36 | 28.47 | 2,030 | -0.16(-0.55%) |
Oct 11, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 102 | +0.11(+0.37%) |
Oct 10, 2023 | 28.52 | 28.55 | 28.47 | 28.52 | 812 | +0.15(+0.54%) |
Oct 09, 2023 | 28.19 | 28.39 | 28.19 | 28.37 | 346 | +0.12(+0.43%) |
Oct 06, 2023 | 28.00 | 28.25 | 28.00 | 28.25 | 901 | +0.32(+1.16%) |
Oct 05, 2023 | 27.88 | 27.93 | 27.79 | 27.93 | 2,870 | -0.03(-0.11%) |
Oct 04, 2023 | 27.69 | 27.99 | 27.69 | 27.95 | 6,685 | +0.21(+0.75%) |
Oct 03, 2023 | 27.92 | 28.10 | 27.75 | 27.75 | 10,947 | -0.33(-1.18%) |
Oct 02, 2023 | 27.98 | 28.19 | 27.94 | 28.08 | 16,665 | -0.02(-0.09%) |
Sep 29, 2023 | 28.33 | 28.33 | 28.10 | 28.10 | 3,310 | -0.05(-0.17%) |
Sep 28, 2023 | 28.00 | 28.15 | 28.00 | 28.15 | 4,719 | +0.13(+0.48%) |
Sep 27, 2023 | 28.10 | 28.10 | 27.88 | 28.02 | 26,260 | +0.02(+0.06%) |
Sep 26, 2023 | 28.24 | 28.24 | 28.00 | 28.00 | 7,239 | -0.32(-1.13%) |
Sep 25, 2023 | 28.26 | 28.38 | 28.28 | 28.32 | 8,101 | +0.04(+0.13%) |
Sep 22, 2023 | 28.40 | 28.40 | 28.29 | 28.29 | 200 | -0.05(-0.19%) |
Sep 21, 2023 | 28.46 | 28.46 | 28.34 | 28.34 | 1,500 | -0.42(-1.47%) |
Sep 20, 2023 | 28.97 | 28.97 | 28.76 | 28.76 | 1,100 | -0.21(-0.72%) |
Sep 19, 2023 | 28.87 | 28.97 | 28.83 | 28.97 | 950 | -0.03(-0.12%) |
Sep 18, 2023 | 28.95 | 29.04 | 28.95 | 29.00 | 8,865 | +0.01(+0.04%) |
Sep 15, 2023 | 29.10 | 29.10 | 28.99 | 28.99 | 240 | -0.26(-0.90%) |
Sep 14, 2023 | 29.22 | 29.26 | 29.22 | 29.26 | 1,391 | +0.18(+0.62%) |
Sep 13, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 95 | +0.02(+0.08%) |
Sep 12, 2023 | 29.12 | 29.12 | 29.05 | 29.05 | 1,884 | -0.08(-0.28%) |
Sep 11, 2023 | 29.13 | 29.13 | 29.13 | 29.13 | 226 | +0.14(+0.47%) |
Sep 08, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 100 | +0.03(+0.11%) |
Sep 07, 2023 | 28.88 | 28.98 | 28.88 | 28.96 | 2,530 | -0.05(-0.19%) |
Sep 06, 2023 | 29.06 | 29.06 | 28.97 | 29.02 | 304 | -0.17(-0.57%) |
Sep 05, 2023 | 29.18 | 29.18 | 29.18 | 29.18 | 46 | -0.04(-0.13%) |
Sep 01, 2023 | 29.06 | 29.26 | 29.06 | 29.22 | 1,794 | +0.02(+0.07%) |
Aug 31, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 0 | +0.01(+0.03%) |
Aug 30, 2023 | 29.11 | 29.19 | 29.10 | 29.19 | 2,929 | +0.08(+0.29%) |
Aug 29, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 3 | +0.27(+0.95%) |
Aug 28, 2023 | 28.83 | 28.83 | 28.83 | 28.83 | 0 | +0.14(+0.50%) |
Aug 25, 2023 | 28.55 | 28.69 | 28.51 | 28.69 | 2,518 | +0.14(+0.48%) |
Aug 24, 2023 | 28.81 | 28.81 | 28.55 | 28.55 | 223 | -0.25(-0.87%) |
Aug 23, 2023 | 28.74 | 28.81 | 28.74 | 28.80 | 1,795 | +0.22(+0.77%) |
Aug 22, 2023 | 28.60 | 28.61 | 28.58 | 28.58 | 606 | -0.05(-0.17%) |
Aug 21, 2023 | 28.63 | 28.63 | 28.63 | 28.63 | 51 | +0.16(+0.56%) |
Aug 18, 2023 | 28.35 | 28.47 | 28.35 | 28.47 | 264 | -0.02(-0.06%) |
Aug 17, 2023 | 28.65 | 28.65 | 28.49 | 28.49 | 835 | -0.16(-0.56%) |
Aug 16, 2023 | 28.85 | 28.86 | 28.59 | 28.64 | 3,911 | -0.15(-0.53%) |
Aug 15, 2023 | 28.84 | 28.84 | 28.80 | 28.80 | 2,179 | -0.20(-0.69%) |
Aug 14, 2023 | 28.94 | 29.00 | 28.92 | 29.00 | 2,682 | +0.10(+0.34%) |
Aug 11, 2023 | 28.81 | 28.94 | 28.80 | 28.90 | 1,798 | -0.00(-0.01%) |
Aug 10, 2023 | 28.82 | 28.90 | 28.82 | 28.90 | 100 | -0.00(-0.00%) |
Aug 09, 2023 | 28.90 | 28.90 | 28.90 | 28.90 | 56 | -0.12(-0.41%) |
Aug 08, 2023 | 28.97 | 29.02 | 28.82 | 29.02 | 3,733 | -0.07(-0.24%) |
Aug 07, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 62 | +0.19(+0.65%) |
Aug 04, 2023 | 28.98 | 29.12 | 28.90 | 28.90 | 723 | -0.10(-0.35%) |
Aug 03, 2023 | 29.00 | 29.00 | 28.82 | 29.00 | 6,399 | -0.03(-0.09%) |
Aug 02, 2023 | 29.19 | 29.19 | 29.01 | 29.03 | 596 | -0.24(-0.82%) |
Aug 01, 2023 | 29.23 | 29.29 | 29.22 | 29.27 | 25,672 | -0.03(-0.09%) |
Jul 31, 2023 | 29.38 | 29.38 | 29.27 | 29.30 | 2,335 | -0.00(-0.01%) |
Jul 28, 2023 | 29.36 | 29.36 | 29.25 | 29.30 | 1,173 | +0.18(+0.63%) |
Jul 27, 2023 | 29.26 | 29.30 | 29.11 | 29.12 | 602 | -0.11(-0.37%) |
Jul 26, 2023 | 29.19 | 29.23 | 29.18 | 29.23 | 400 | -0.03(-0.10%) |
Jul 25, 2023 | 29.25 | 29.25 | 29.21 | 29.25 | 1,334 | +0.06(+0.22%) |
Jul 24, 2023 | 29.25 | 29.25 | 29.19 | 29.19 | 1,386 | +0.07(+0.22%) |
Jul 21, 2023 | 29.09 | 29.13 | 29.09 | 29.13 | 1,088 | +0.03(+0.09%) |
Jul 20, 2023 | 29.15 | 29.15 | 29.10 | 29.10 | 344 | -0.11(-0.39%) |
Jul 19, 2023 | 29.17 | 29.22 | 29.17 | 29.22 | 499 | +0.01(+0.05%) |
Jul 18, 2023 | 29.09 | 29.21 | 29.06 | 29.20 | 7,949 | +0.11(+0.37%) |
Jul 17, 2023 | 29.00 | 29.09 | 29.00 | 29.09 | 2,188 | +0.09(+0.33%) |
Jul 14, 2023 | 29.07 | 29.07 | 28.99 | 29.00 | 5,607 | -0.03(-0.11%) |
Jul 13, 2023 | 29.09 | 29.09 | 29.03 | 29.03 | 457 | +0.14(+0.48%) |
Jul 12, 2023 | 28.89 | 28.95 | 28.82 | 28.89 | 126,725 | +0.17(+0.58%) |
Jul 11, 2023 | 28.63 | 28.73 | 28.62 | 28.73 | 3,884 | +0.15(+0.52%) |
Jul 10, 2023 | 28.56 | 28.58 | 28.56 | 28.58 | 1,060 | +0.02(+0.08%) |
Jul 07, 2023 | 28.60 | 28.60 | 28.55 | 28.56 | 407 | -0.02(-0.08%) |
Jul 06, 2023 | 28.49 | 28.58 | 28.49 | 28.58 | 1,922 | -0.14(-0.49%) |
Jul 05, 2023 | 28.61 | 28.73 | 28.61 | 28.72 | 2,905 | -0.05(-0.16%) |
Jul 03, 2023 | 28.68 | 28.77 | 28.68 | 28.77 | 5,022 | +0.02(+0.06%) |
Jun 30, 2023 | 28.68 | 28.75 | 28.65 | 28.75 | 1,013,376 | +0.25(+0.89%) |
Jun 29, 2023 | 28.42 | 28.53 | 28.40 | 28.50 | 6,747 | +0.10(+0.33%) |
Jun 28, 2023 | 28.36 | 28.49 | 28.36 | 28.40 | 3,417 | -0.05(-0.16%) |
Jun 27, 2023 | 28.21 | 28.48 | 28.21 | 28.45 | 1,683 | +0.23(+0.80%) |
Jun 26, 2023 | 28.32 | 28.32 | 28.21 | 28.22 | 2,097 | -0.08(-0.28%) |
Jun 23, 2023 | 28.35 | 28.36 | 28.27 | 28.30 | 3,386 | -0.11(-0.38%) |
Jun 22, 2023 | 28.22 | 28.41 | 28.22 | 28.41 | 5,421 | +0.06(+0.21%) |
Jun 21, 2023 | 28.30 | 28.42 | 28.29 | 28.35 | 5,845 | -0.06(-0.21%) |
Jun 20, 2023 | 28.33 | 28.46 | 28.29 | 28.41 | 11,242 | -0.08(-0.30%) |
Jun 16, 2023 | 28.52 | 28.61 | 28.49 | 28.49 | 9,281 | -0.00(-0.00%) |
Jun 15, 2023 | 28.38 | 28.60 | 28.38 | 28.49 | 19,563 | +0.20(+0.70%) |
Jun 14, 2023 | 28.38 | 28.44 | 28.16 | 28.29 | 6,744 | -0.02(-0.07%) |
Jun 13, 2023 | 28.25 | 28.36 | 28.25 | 28.31 | 2,379 | +0.13(+0.47%) |
Jun 12, 2023 | 28.00 | 28.22 | 27.97 | 28.18 | 4,324 | +0.16(+0.57%) |
Jun 09, 2023 | 28.05 | 28.10 | 27.96 | 28.02 | 2,475 | +0.05(+0.17%) |
Jun 08, 2023 | 27.83 | 28.01 | 27.79 | 27.97 | 21,766 | +0.14(+0.49%) |
Jun 07, 2023 | 27.93 | 27.97 | 27.84 | 27.84 | 19,955 | -0.09(-0.31%) |
Jun 06, 2023 | 27.84 | 27.95 | 27.80 | 27.92 | 6,633 | +0.07(+0.25%) |
Jun 05, 2023 | 27.85 | 27.97 | 27.83 | 27.86 | 22,969 | -0.04(-0.15%) |
Jun 02, 2023 | 27.69 | 27.90 | 27.69 | 27.90 | 5,038 | +0.27(+0.97%) |