Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 26.55 | 26.59 | 26.48 | 26.49 | 31,020 | -0.16(-0.60%) |
May 23, 2024 | 26.85 | 26.85 | 26.63 | 26.65 | 152,738 | -0.46(-1.70%) |
May 22, 2024 | 27.11 | 27.23 | 27.11 | 27.11 | 29,609 | +0.01(+0.04%) |
May 21, 2024 | 27.14 | 27.20 | 27.10 | 27.10 | 101,155 | -0.15(-0.55%) |
May 20, 2024 | 27.24 | 27.33 | 27.24 | 27.25 | 40,222 | -0.21(-0.76%) |
May 17, 2024 | 27.29 | 27.47 | 27.29 | 27.46 | 70,856 | +0.44(+1.63%) |
May 16, 2024 | 26.95 | 27.07 | 26.95 | 27.02 | 106,038 | -0.03(-0.09%) |
May 15, 2024 | 26.98 | 27.06 | 26.94 | 27.05 | 186,840 | -0.03(-0.13%) |
May 14, 2024 | 27.09 | 27.11 | 27.05 | 27.08 | 35,796 | -0.06(-0.22%) |
May 13, 2024 | 27.17 | 27.20 | 27.14 | 27.14 | 37,815 | -0.03(-0.11%) |
May 10, 2024 | 27.25 | 27.25 | 27.17 | 27.17 | 29,708 | -0.15(-0.55%) |
May 09, 2024 | 27.26 | 27.32 | 27.23 | 27.32 | 12,020 | +0.45(+1.67%) |
May 08, 2024 | 26.89 | 26.91 | 26.83 | 26.87 | 22,159 | -0.29(-1.07%) |
May 07, 2024 | 27.17 | 27.21 | 27.12 | 27.16 | 65,410 | -0.07(-0.26%) |
May 06, 2024 | 27.32 | 27.32 | 27.22 | 27.23 | 56,539 | -0.09(-0.33%) |
May 03, 2024 | 27.36 | 27.42 | 27.26 | 27.32 | 104,969 | +0.04(+0.15%) |
May 02, 2024 | 26.95 | 27.29 | 26.94 | 27.28 | 85,789 | +0.69(+2.58%) |
May 01, 2024 | 26.60 | 26.70 | 26.57 | 26.59 | 18,753 | +0.02(+0.06%) |
Apr 30, 2024 | 26.62 | 26.64 | 26.56 | 26.58 | 48,830 | -0.29(-1.08%) |
Apr 29, 2024 | 26.67 | 26.87 | 26.67 | 26.87 | 77,773 | +0.49(+1.86%) |
Apr 26, 2024 | 26.31 | 26.43 | 26.31 | 26.38 | 33,034 | +0.41(+1.58%) |
Apr 25, 2024 | 25.88 | 25.99 | 25.86 | 25.97 | 110,230 | +0.12(+0.46%) |
Apr 24, 2024 | 25.92 | 25.92 | 25.84 | 25.85 | 163,726 | -0.00(-0.02%) |
Apr 23, 2024 | 25.84 | 25.87 | 25.80 | 25.86 | 230,980 | -0.21(-0.82%) |
Apr 22, 2024 | 25.99 | 26.09 | 25.99 | 26.07 | 25,228 | -0.12(-0.46%) |
Apr 19, 2024 | 26.18 | 26.25 | 26.16 | 26.19 | 3,862,598 | -0.16(-0.61%) |
Apr 18, 2024 | 26.40 | 26.43 | 26.34 | 26.35 | 155,953 | -0.01(-0.04%) |
Apr 17, 2024 | 26.35 | 26.39 | 26.27 | 26.36 | 68,001 | +0.46(+1.78%) |
Apr 16, 2024 | 25.91 | 25.95 | 25.81 | 25.90 | 164,661 | -0.29(-1.11%) |
Apr 15, 2024 | 26.17 | 26.26 | 26.16 | 26.19 | 170,027 | +0.62(+2.42%) |
Apr 12, 2024 | 25.77 | 25.77 | 25.57 | 25.57 | 353,061 | -0.34(-1.31%) |
Apr 11, 2024 | 25.94 | 25.95 | 25.82 | 25.91 | 753,433 | +0.17(+0.66%) |
Apr 10, 2024 | 25.86 | 25.86 | 25.69 | 25.74 | 1,628,061 | -0.51(-1.94%) |
Apr 09, 2024 | 26.22 | 26.25 | 26.14 | 26.25 | 329,854 | +0.10(+0.38%) |
Apr 08, 2024 | 26.28 | 26.28 | 26.12 | 26.15 | 125,209 | -0.25(-0.93%) |
Apr 05, 2024 | 26.40 | 26.41 | 26.36 | 26.40 | 17,966 | -0.08(-0.32%) |
Apr 04, 2024 | 26.60 | 26.61 | 26.46 | 26.48 | 47,866 | +0.07(+0.27%) |
Apr 03, 2024 | 26.42 | 26.48 | 26.36 | 26.41 | 24,464 | -0.07(-0.26%) |
Apr 02, 2024 | 26.50 | 26.50 | 26.37 | 26.48 | 64,991 | +0.02(+0.08%) |
Apr 01, 2024 | 26.37 | 26.51 | 26.37 | 26.46 | 221,280 | +0.51(+1.97%) |
Mar 28, 2024 | 26.04 | 26.04 | 25.95 | 25.95 | 21,245 | +0.18(+0.70%) |
Mar 27, 2024 | 25.90 | 25.90 | 25.71 | 25.77 | 49,319 | -0.30(-1.15%) |
Mar 26, 2024 | 26.10 | 26.14 | 26.07 | 26.07 | 22,531 | -0.00(-0.01%) |
Mar 25, 2024 | 26.09 | 26.11 | 26.04 | 26.07 | 125,080 | -0.06(-0.22%) |
Mar 22, 2024 | 26.30 | 26.30 | 26.10 | 26.13 | 90,731 | -0.43(-1.62%) |
Mar 21, 2024 | 26.63 | 26.64 | 26.51 | 26.56 | 17,125 | -0.20(-0.75%) |
Mar 20, 2024 | 26.77 | 26.78 | 26.68 | 26.76 | 53,307 | +0.08(+0.30%) |
Mar 19, 2024 | 26.75 | 26.75 | 26.65 | 26.68 | 35,552 | -0.16(-0.60%) |
Mar 18, 2024 | 26.82 | 26.86 | 26.79 | 26.84 | 91,539 | +0.23(+0.86%) |
Mar 15, 2024 | 26.62 | 26.63 | 26.55 | 26.61 | 21,053 | +0.21(+0.78%) |
Mar 14, 2024 | 26.48 | 26.50 | 26.39 | 26.40 | 22,741 | -0.14(-0.51%) |
Mar 13, 2024 | 26.64 | 26.66 | 26.54 | 26.54 | 76,426 | -0.19(-0.71%) |
Mar 12, 2024 | 26.76 | 26.76 | 26.65 | 26.73 | 53,238 | -0.11(-0.41%) |
Mar 11, 2024 | 26.69 | 26.85 | 26.68 | 26.84 | 53,443 | +0.57(+2.17%) |
Mar 08, 2024 | 26.25 | 26.33 | 26.25 | 26.27 | 31,380 | +0.09(+0.34%) |
Mar 07, 2024 | 26.14 | 26.22 | 26.09 | 26.18 | 61,674 | -0.13(-0.49%) |
Mar 06, 2024 | 26.36 | 26.36 | 26.28 | 26.31 | 36,511 | +0.08(+0.30%) |
Mar 05, 2024 | 26.28 | 26.37 | 26.23 | 26.23 | 65,101 | +0.10(+0.38%) |
Mar 04, 2024 | 26.27 | 26.27 | 26.13 | 26.13 | 195,747 | -0.09(-0.34%) |
Mar 01, 2024 | 26.08 | 26.24 | 26.08 | 26.22 | 65,132 | +0.24(+0.93%) |
Feb 29, 2024 | 26.00 | 26.01 | 25.94 | 25.98 | 99,099 | +0.47(+1.83%) |
Feb 28, 2024 | 25.85 | 25.85 | 25.41 | 25.51 | 221,012 | -0.42(-1.62%) |
Feb 27, 2024 | 25.90 | 26.00 | 25.90 | 25.93 | 99,354 | +0.41(+1.61%) |
Feb 26, 2024 | 25.67 | 25.67 | 25.52 | 25.52 | 62,012 | -0.36(-1.39%) |
Feb 23, 2024 | 25.92 | 25.92 | 25.81 | 25.88 | 66,522 | +0.09(+0.35%) |
Feb 22, 2024 | 25.80 | 25.82 | 25.72 | 25.79 | 56,228 | +0.19(+0.74%) |
Feb 21, 2024 | 25.71 | 25.71 | 25.56 | 25.60 | 334,200 | +0.32(+1.27%) |
Feb 20, 2024 | 25.32 | 25.45 | 25.27 | 25.28 | 56,293 | -0.09(-0.35%) |
Feb 16, 2024 | 25.33 | 25.42 | 25.29 | 25.37 | 64,799 | +0.32(+1.28%) |
Feb 15, 2024 | 24.96 | 25.10 | 24.96 | 25.05 | 49,280 | +0.12(+0.48%) |
Feb 14, 2024 | 24.96 | 24.96 | 24.86 | 24.93 | 53,031 | +0.05(+0.20%) |
Feb 13, 2024 | 24.86 | 25.05 | 24.84 | 24.88 | 27,376 | -0.11(-0.42%) |
Feb 12, 2024 | 24.75 | 25.04 | 24.75 | 24.98 | 55,264 | +0.22(+0.87%) |
Feb 09, 2024 | 24.75 | 24.77 | 24.58 | 24.77 | 112,572 | -0.01(-0.04%) |
Feb 08, 2024 | 24.80 | 24.85 | 24.71 | 24.78 | 28,083 | -0.04(-0.16%) |
Feb 07, 2024 | 24.65 | 24.82 | 24.65 | 24.82 | 144,130 | +0.36(+1.47%) |
Feb 06, 2024 | 24.35 | 24.48 | 24.27 | 24.46 | 107,583 | +1.20(+5.16%) |
Feb 05, 2024 | 23.16 | 23.27 | 23.03 | 23.26 | 98,977 | +0.19(+0.82%) |
Feb 02, 2024 | 23.15 | 23.15 | 23.03 | 23.07 | 59,576 | -0.56(-2.37%) |
Feb 01, 2024 | 23.66 | 23.71 | 23.63 | 23.63 | 156,105 | -0.08(-0.34%) |
Jan 31, 2024 | 23.69 | 23.83 | 23.64 | 23.71 | 109,711 | -0.14(-0.59%) |
Jan 30, 2024 | 23.95 | 23.95 | 23.81 | 23.85 | 90,830 | -0.49(-2.01%) |
Jan 29, 2024 | 24.50 | 24.50 | 24.27 | 24.34 | 99,134 | -0.43(-1.74%) |
Jan 26, 2024 | 24.81 | 24.81 | 24.72 | 24.77 | 74,178 | +0.00(+0.00%) |
Jan 25, 2024 | 24.95 | 24.95 | 24.75 | 24.77 | 48,337 | -0.03(-0.12%) |
Jan 24, 2024 | 24.77 | 24.93 | 24.75 | 24.80 | 101,637 | +0.66(+2.73%) |
Jan 23, 2024 | 24.04 | 24.18 | 24.04 | 24.14 | 161,362 | +0.34(+1.45%) |
Jan 22, 2024 | 23.70 | 23.81 | 23.61 | 23.80 | 119,901 | -0.58(-2.40%) |
Jan 19, 2024 | 24.22 | 24.39 | 24.13 | 24.38 | 155,200 | +0.23(+0.95%) |
Jan 18, 2024 | 24.21 | 24.21 | 24.13 | 24.15 | 78,261 | +0.20(+0.84%) |
Jan 17, 2024 | 24.03 | 24.03 | 23.86 | 23.95 | 112,844 | -0.52(-2.13%) |
Jan 16, 2024 | 24.43 | 24.55 | 24.43 | 24.47 | 350,268 | -0.04(-0.14%) |
Jan 12, 2024 | 24.64 | 24.65 | 24.49 | 24.50 | 61,372 | -0.05(-0.18%) |
Jan 11, 2024 | 24.60 | 24.62 | 24.50 | 24.55 | 74,826 | +0.09(+0.37%) |
Jan 10, 2024 | 24.46 | 24.48 | 24.39 | 24.46 | 87,492 | +0.00(+0.00%) |
Jan 09, 2024 | 24.51 | 24.51 | 24.43 | 24.46 | 28,197 | -0.13(-0.53%) |
Jan 08, 2024 | 24.58 | 24.62 | 24.53 | 24.59 | 45,902 | -0.33(-1.32%) |
Jan 05, 2024 | 24.97 | 25.04 | 24.89 | 24.92 | 56,050 | -0.09(-0.36%) |
Jan 04, 2024 | 25.14 | 25.14 | 25.01 | 25.01 | 61,133 | -0.38(-1.50%) |
Jan 03, 2024 | 25.37 | 25.39 | 25.30 | 25.39 | 38,884 | +0.01(+0.04%) |
Jan 02, 2024 | 25.45 | 25.48 | 25.37 | 25.38 | 69,251 | -0.44(-1.70%) |
Dec 29, 2023 | 25.80 | 25.90 | 25.75 | 25.82 | 79,321 | +0.07(+0.27%) |
Dec 28, 2023 | 25.66 | 25.85 | 25.66 | 25.75 | 90,874 | +0.65(+2.59%) |
Dec 27, 2023 | 25.11 | 25.11 | 25.02 | 25.10 | 433,196 | +0.06(+0.24%) |
Dec 26, 2023 | 25.03 | 25.06 | 25.00 | 25.04 | 77,881 | -0.16(-0.63%) |
Dec 22, 2023 | 25.14 | 25.26 | 25.13 | 25.20 | 138,474 | +0.00(+0.00%) |
Dec 21, 2023 | 25.24 | 25.27 | 25.15 | 25.20 | 119,395 | +0.46(+1.86%) |
Dec 20, 2023 | 24.93 | 24.93 | 24.73 | 24.74 | 97,804 | -1.65(-6.25%) |
Dec 19, 2023 | 26.28 | 26.44 | 26.28 | 26.39 | 53,599 | +0.24(+0.93%) |
Dec 18, 2023 | 26.23 | 26.23 | 26.13 | 26.15 | 60,568 | -0.15(-0.58%) |
Dec 15, 2023 | 26.42 | 26.42 | 26.30 | 26.30 | 169,541 | -0.34(-1.28%) |
Dec 14, 2023 | 26.58 | 26.71 | 26.58 | 26.64 | 53,895 | -0.07(-0.27%) |
Dec 13, 2023 | 26.48 | 26.71 | 26.37 | 26.71 | 53,912 | -0.05(-0.18%) |
Dec 12, 2023 | 26.80 | 26.80 | 26.68 | 26.76 | 49,082 | -0.06(-0.24%) |
Dec 11, 2023 | 26.72 | 26.85 | 26.72 | 26.82 | 40,181 | +0.33(+1.23%) |
Dec 08, 2023 | 26.44 | 26.57 | 26.44 | 26.50 | 80,099 | -0.06(-0.22%) |
Dec 07, 2023 | 26.54 | 26.62 | 26.54 | 26.56 | 503,028 | +0.10(+0.36%) |
Dec 06, 2023 | 26.59 | 26.59 | 26.45 | 26.46 | 64,488 | -0.08(-0.30%) |
Dec 05, 2023 | 26.64 | 26.64 | 26.50 | 26.54 | 31,507 | -0.51(-1.89%) |
Dec 04, 2023 | 27.12 | 27.14 | 27.04 | 27.05 | 58,956 | -0.22(-0.81%) |
Dec 01, 2023 | 27.23 | 27.29 | 27.08 | 27.27 | 64,316 | -0.05(-0.18%) |
Nov 30, 2023 | 27.27 | 27.35 | 27.17 | 27.32 | 69,728 | +0.08(+0.29%) |
Nov 29, 2023 | 27.22 | 27.35 | 27.22 | 27.24 | 44,690 | -0.27(-0.98%) |
Nov 28, 2023 | 27.44 | 27.51 | 27.38 | 27.51 | 114,651 | +0.17(+0.62%) |
Nov 27, 2023 | 27.40 | 27.40 | 27.33 | 27.34 | 128,569 | -0.27(-0.99%) |
Nov 24, 2023 | 27.43 | 27.62 | 27.43 | 27.61 | 29,243 | +0.11(+0.41%) |
Nov 22, 2023 | 27.60 | 27.60 | 27.48 | 27.50 | 92,603 | -0.35(-1.26%) |
Nov 21, 2023 | 27.96 | 27.99 | 27.84 | 27.85 | 11,277 | -0.08(-0.29%) |
Nov 20, 2023 | 27.80 | 28.01 | 27.80 | 27.93 | 118,870 | +0.30(+1.08%) |
Nov 17, 2023 | 27.61 | 27.72 | 27.61 | 27.63 | 36,787 | +0.28(+1.03%) |
Nov 16, 2023 | 27.29 | 27.41 | 27.27 | 27.35 | 45,222 | -0.49(-1.76%) |
Nov 15, 2023 | 27.80 | 27.92 | 27.75 | 27.84 | 35,470 | -0.04(-0.13%) |
Nov 14, 2023 | 27.54 | 27.88 | 27.54 | 27.88 | 56,783 | +0.41(+1.47%) |
Nov 13, 2023 | 27.35 | 27.52 | 27.35 | 27.47 | 10,619 | +0.21(+0.77%) |
Nov 10, 2023 | 27.23 | 27.30 | 27.22 | 27.26 | 35,252 | -0.09(-0.35%) |
Nov 09, 2023 | 27.49 | 27.55 | 27.34 | 27.36 | 73,782 | -0.14(-0.53%) |
Nov 08, 2023 | 27.56 | 27.58 | 27.49 | 27.50 | 108,537 | -0.15(-0.54%) |
Nov 07, 2023 | 27.50 | 27.65 | 27.47 | 27.65 | 159,410 | +0.05(+0.18%) |
Nov 06, 2023 | 27.66 | 27.73 | 27.60 | 27.60 | 49,311 | +0.16(+0.58%) |
Nov 03, 2023 | 27.22 | 27.46 | 27.22 | 27.44 | 237,921 | +0.42(+1.55%) |
Nov 02, 2023 | 27.05 | 27.08 | 27.01 | 27.02 | 43,475 | -0.13(-0.48%) |
Nov 01, 2023 | 27.06 | 27.16 | 27.03 | 27.15 | 68,289 | +0.06(+0.22%) |
Oct 31, 2023 | 26.94 | 27.16 | 26.91 | 27.09 | 76,520 | -0.09(-0.33%) |
Oct 30, 2023 | 27.31 | 27.31 | 27.14 | 27.18 | 56,764 | +0.36(+1.34%) |
Oct 27, 2023 | 26.93 | 26.95 | 26.79 | 26.82 | 64,663 | +0.21(+0.79%) |
Oct 26, 2023 | 26.58 | 26.68 | 26.56 | 26.61 | 24,204 | +0.16(+0.60%) |
Oct 25, 2023 | 26.54 | 26.55 | 26.42 | 26.45 | 44,441 | -0.34(-1.27%) |
Oct 24, 2023 | 26.46 | 26.82 | 26.46 | 26.79 | 33,493 | +0.48(+1.84%) |
Oct 23, 2023 | 26.21 | 26.33 | 26.19 | 26.30 | 24,410 | -0.10(-0.39%) |
Oct 20, 2023 | 26.45 | 26.53 | 26.39 | 26.41 | 51,508 | -0.25(-0.95%) |
Oct 19, 2023 | 26.70 | 26.77 | 26.65 | 26.66 | 15,883 | -0.41(-1.51%) |
Oct 18, 2023 | 27.26 | 27.26 | 27.02 | 27.07 | 37,894 | -0.34(-1.24%) |
Oct 17, 2023 | 27.43 | 27.49 | 27.39 | 27.41 | 26,281 | -0.18(-0.65%) |
Oct 16, 2023 | 27.48 | 27.60 | 27.39 | 27.59 | 103,639 | -0.05(-0.19%) |
Oct 13, 2023 | 27.72 | 27.73 | 27.63 | 27.64 | 40,858 | -0.16(-0.58%) |
Oct 12, 2023 | 28.03 | 28.03 | 27.73 | 27.80 | 184,687 | -0.28(-1.00%) |
Oct 11, 2023 | 28.10 | 28.19 | 28.03 | 28.08 | 20,154 | -0.00(-0.00%) |
Oct 10, 2023 | 27.91 | 28.08 | 27.91 | 28.08 | 38,720 | +0.03(+0.11%) |
Oct 09, 2023 | 27.90 | 28.05 | 27.90 | 28.05 | 131,523 | +0.05(+0.16%) |
Oct 06, 2023 | 27.71 | 28.04 | 27.71 | 28.00 | 84,722 | +0.30(+1.09%) |
Oct 05, 2023 | 27.58 | 27.71 | 27.58 | 27.70 | 42,214 | +0.12(+0.45%) |
Oct 04, 2023 | 27.62 | 27.64 | 27.50 | 27.58 | 42,236 | -0.18(-0.65%) |
Oct 03, 2023 | 27.75 | 27.78 | 27.71 | 27.76 | 22,968 | -0.28(-1.00%) |
Oct 02, 2023 | 28.21 | 28.21 | 28.04 | 28.04 | 80,497 | -0.20(-0.69%) |
Sep 29, 2023 | 28.33 | 28.39 | 28.21 | 28.23 | 33,256 | +0.16(+0.59%) |
Sep 28, 2023 | 27.99 | 28.13 | 27.98 | 28.07 | 68,264 | +0.05(+0.18%) |
Sep 27, 2023 | 28.11 | 28.11 | 27.99 | 28.02 | 45,382 | +0.04(+0.14%) |
Sep 26, 2023 | 27.95 | 28.04 | 27.95 | 27.98 | 14,168 | -0.11(-0.39%) |
Sep 25, 2023 | 28.01 | 28.10 | 28.07 | 28.09 | 34,574 | -0.30(-1.04%) |
Sep 22, 2023 | 28.44 | 28.46 | 28.35 | 28.39 | 28,563 | +0.66(+2.36%) |
Sep 21, 2023 | 27.68 | 27.79 | 27.68 | 27.73 | 24,061 | -0.31(-1.11%) |
Sep 20, 2023 | 28.20 | 28.25 | 28.04 | 28.04 | 20,431 | -0.16(-0.57%) |
Sep 19, 2023 | 28.31 | 28.31 | 28.17 | 28.20 | 49,288 | -0.11(-0.39%) |
Sep 18, 2023 | 28.23 | 28.35 | 28.23 | 28.31 | 43,935 | +0.19(+0.68%) |
Sep 15, 2023 | 28.28 | 28.28 | 28.12 | 28.12 | 181,313 | -0.31(-1.11%) |
Sep 14, 2023 | 28.44 | 28.51 | 28.33 | 28.43 | 222,271 | -0.03(-0.09%) |
Sep 13, 2023 | 28.48 | 28.52 | 28.34 | 28.46 | 57,866 | -0.09(-0.32%) |
Sep 12, 2023 | 28.48 | 28.58 | 28.48 | 28.55 | 19,814 | -0.08(-0.28%) |
Sep 11, 2023 | 28.44 | 28.63 | 28.44 | 28.63 | 294,153 | +0.62(+2.21%) |
Sep 08, 2023 | 28.04 | 28.09 | 27.97 | 28.01 | 46,861 | -0.06(-0.21%) |
Sep 07, 2023 | 28.17 | 28.17 | 28.02 | 28.07 | 67,169 | -0.64(-2.23%) |
Sep 06, 2023 | 28.83 | 28.91 | 28.69 | 28.71 | 173,174 | -0.16(-0.55%) |
Sep 05, 2023 | 28.84 | 28.93 | 28.82 | 28.87 | 115,402 | -0.09(-0.31%) |
Sep 01, 2023 | 28.99 | 29.13 | 28.96 | 28.96 | 43,114 | +0.31(+1.08%) |
Aug 31, 2023 | 28.67 | 28.75 | 28.60 | 28.65 | 106,894 | -0.16(-0.56%) |
Aug 30, 2023 | 28.63 | 28.84 | 28.63 | 28.81 | 77,829 | -0.11(-0.37%) |
Aug 29, 2023 | 28.71 | 28.93 | 28.59 | 28.92 | 43,118 | +0.43(+1.52%) |
Aug 28, 2023 | 28.35 | 28.50 | 28.35 | 28.48 | 32,306 | +0.42(+1.51%) |
Aug 25, 2023 | 28.10 | 28.12 | 28.00 | 28.06 | 66,780 | -0.10(-0.36%) |
Aug 24, 2023 | 28.09 | 28.18 | 28.08 | 28.16 | 78,610 | +0.07(+0.25%) |
Aug 23, 2023 | 28.00 | 28.16 | 27.98 | 28.09 | 63,651 | -0.17(-0.60%) |
Aug 22, 2023 | 28.30 | 28.38 | 28.26 | 28.26 | 119,438 | -0.12(-0.42%) |
Aug 21, 2023 | 28.31 | 28.43 | 28.27 | 28.38 | 233,083 | -0.13(-0.46%) |
Aug 18, 2023 | 28.49 | 28.56 | 28.42 | 28.51 | 86,192 | -0.41(-1.42%) |
Aug 17, 2023 | 28.95 | 29.04 | 28.88 | 28.92 | 85,093 | +0.28(+0.98%) |
Aug 16, 2023 | 28.62 | 28.77 | 28.61 | 28.64 | 213,649 | -0.29(-1.00%) |
Aug 15, 2023 | 29.02 | 29.03 | 28.88 | 28.93 | 123,483 | -0.41(-1.40%) |
Aug 14, 2023 | 29.37 | 29.39 | 29.17 | 29.34 | 545,586 | -0.10(-0.34%) |
Aug 11, 2023 | 29.60 | 29.61 | 29.40 | 29.44 | 44,748 | -0.94(-3.09%) |
Aug 10, 2023 | 30.56 | 30.68 | 30.37 | 30.38 | 179,334 | +0.00(+0.00%) |
Aug 09, 2023 | 30.47 | 30.48 | 30.26 | 30.38 | 41,558 | +0.00(+0.00%) |
Aug 08, 2023 | 30.34 | 30.38 | 30.20 | 30.38 | 23,785 | -0.23(-0.76%) |
Aug 07, 2023 | 30.77 | 30.77 | 30.54 | 30.61 | 13,993 | -0.36(-1.15%) |
Aug 04, 2023 | 31.10 | 31.12 | 30.94 | 30.97 | 31,917 | -0.07(-0.23%) |
Aug 03, 2023 | 31.00 | 31.13 | 30.78 | 31.04 | 56,474 | +0.58(+1.90%) |
Aug 02, 2023 | 30.56 | 30.57 | 30.41 | 30.46 | 27,335 | -0.30(-0.98%) |
Aug 01, 2023 | 30.87 | 30.88 | 30.73 | 30.76 | 34,310 | -0.34(-1.09%) |
Jul 31, 2023 | 31.13 | 31.17 | 31.01 | 31.10 | 55,784 | -0.07(-0.22%) |
Jul 28, 2023 | 31.04 | 31.23 | 31.03 | 31.17 | 89,817 | +1.20(+3.99%) |
Jul 27, 2023 | 30.19 | 30.19 | 29.95 | 29.97 | 24,493 | -0.47(-1.53%) |
Jul 26, 2023 | 30.25 | 30.45 | 30.22 | 30.44 | 83,628 | +0.10(+0.31%) |
Jul 25, 2023 | 30.42 | 30.53 | 30.31 | 30.34 | 88,362 | +0.65(+2.19%) |
Jul 24, 2023 | 29.44 | 29.78 | 29.44 | 29.70 | 24,061 | +0.32(+1.10%) |
Jul 21, 2023 | 29.49 | 29.50 | 29.37 | 29.37 | 33,245 | -0.08(-0.28%) |
Jul 20, 2023 | 29.47 | 29.53 | 29.37 | 29.46 | 58,197 | -0.03(-0.12%) |
Jul 19, 2023 | 29.57 | 29.62 | 29.49 | 29.49 | 80,176 | -0.16(-0.54%) |
Jul 18, 2023 | 29.89 | 29.89 | 29.57 | 29.65 | 25,605 | -0.25(-0.84%) |
Jul 17, 2023 | 29.90 | 29.90 | 29.71 | 29.90 | 48,976 | -0.14(-0.46%) |
Jul 14, 2023 | 30.12 | 30.17 | 30.03 | 30.04 | 87,105 | -0.23(-0.76%) |
Jul 13, 2023 | 30.08 | 30.32 | 30.08 | 30.27 | 77,260 | +0.44(+1.48%) |
Jul 12, 2023 | 29.69 | 29.84 | 29.69 | 29.83 | 31,590 | +0.20(+0.67%) |
Jul 11, 2023 | 29.59 | 29.66 | 29.54 | 29.63 | 105,213 | +0.15(+0.53%) |
Jul 10, 2023 | 29.36 | 29.54 | 29.35 | 29.48 | 174,859 | +0.16(+0.55%) |
Jul 07, 2023 | 29.16 | 29.39 | 29.16 | 29.32 | 64,269 | +0.21(+0.74%) |
Jul 06, 2023 | 29.07 | 29.16 | 28.99 | 29.10 | 181,867 | -0.26(-0.90%) |
Jul 05, 2023 | 29.34 | 29.47 | 29.33 | 29.36 | 32,909 | -0.12(-0.42%) |
Jul 03, 2023 | 29.47 | 29.62 | 29.47 | 29.49 | 11,448 | +0.31(+1.06%) |
Jun 30, 2023 | 29.18 | 29.28 | 29.15 | 29.18 | 206,404 | +0.30(+1.04%) |
Jun 29, 2023 | 28.92 | 28.98 | 28.86 | 28.88 | 40,904 | -0.26(-0.88%) |
Jun 28, 2023 | 29.09 | 29.17 | 28.99 | 29.14 | 63,925 | -0.10(-0.34%) |
Jun 27, 2023 | 29.23 | 29.35 | 29.21 | 29.23 | 60,719 | +0.38(+1.30%) |
Jun 26, 2023 | 28.95 | 28.98 | 28.84 | 28.86 | 16,288 | -0.22(-0.76%) |
Jun 23, 2023 | 29.09 | 29.18 | 29.04 | 29.08 | 33,509 | -0.32(-1.09%) |
Jun 22, 2023 | 29.35 | 29.43 | 29.35 | 29.40 | 117,438 | -0.17(-0.57%) |
Jun 21, 2023 | 29.50 | 29.58 | 29.49 | 29.57 | 34,819 | -0.32(-1.07%) |
Jun 20, 2023 | 29.96 | 30.05 | 29.86 | 29.89 | 116,476 | -0.58(-1.90%) |
Jun 16, 2023 | 30.58 | 30.62 | 30.46 | 30.47 | 482,129 | +0.03(+0.10%) |