Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 33.16 | 0 | -0.08(-0.24%) | |||
May 21, 2024 | 33.25 | 33.30 | 33.09 | 33.24 | 686 | -0.02(-0.05%) |
May 20, 2024 | 33.20 | 33.26 | 33.20 | 33.26 | 245 | -0.06(-0.17%) |
May 17, 2024 | 33.36 | 33.42 | 33.31 | 33.31 | 527 | -0.02(-0.05%) |
May 16, 2024 | 33.33 | 33.33 | 33.33 | 33.33 | 160 | -0.14(-0.43%) |
May 15, 2024 | 33.20 | 33.47 | 33.20 | 33.47 | 552 | +0.29(+0.86%) |
May 14, 2024 | 33.02 | 33.19 | 33.02 | 33.19 | 706 | +0.29(+0.88%) |
May 13, 2024 | 31.96 | 32.90 | 31.96 | 32.90 | 543 | +0.17(+0.53%) |
May 10, 2024 | 32.91 | 32.91 | 32.47 | 32.73 | 1,276 | -0.08(-0.24%) |
May 09, 2024 | 32.78 | 32.80 | 32.75 | 32.80 | 473 | +0.17(+0.52%) |
May 08, 2024 | 32.60 | 32.63 | 32.60 | 32.63 | 245 | -0.06(-0.19%) |
May 07, 2024 | 32.69 | 32.74 | 32.60 | 32.70 | 1,573 | +0.06(+0.17%) |
May 06, 2024 | 32.55 | 32.64 | 32.33 | 32.64 | 1,856 | +0.41(+1.28%) |
May 03, 2024 | 31.62 | 32.40 | 31.62 | 32.23 | 800 | +0.22(+0.69%) |
May 02, 2024 | 31.89 | 32.06 | 31.65 | 32.01 | 2,604 | +0.58(+1.84%) |
May 01, 2024 | 31.58 | 31.80 | 31.43 | 31.43 | 1,037 | -0.19(-0.59%) |
Apr 30, 2024 | 32.02 | 32.02 | 31.62 | 31.62 | 672 | -0.53(-1.63%) |
Apr 29, 2024 | 32.18 | 32.18 | 32.15 | 32.15 | 232 | +0.24(+0.74%) |
Apr 26, 2024 | 32.06 | 32.06 | 31.84 | 31.91 | 958 | +0.23(+0.73%) |
Apr 25, 2024 | 31.52 | 31.68 | 31.52 | 31.68 | 2,645 | -0.40(-1.24%) |
Apr 24, 2024 | 32.04 | 32.08 | 31.83 | 32.08 | 1,627 | +0.13(+0.42%) |
Apr 23, 2024 | 31.88 | 31.94 | 31.88 | 31.94 | 279 | +0.25(+0.78%) |
Apr 22, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 34 | +0.56(+1.81%) |
Apr 19, 2024 | 31.27 | 31.27 | 31.04 | 31.13 | 908 | -0.25(-0.80%) |
Apr 18, 2024 | 31.55 | 31.55 | 31.31 | 31.38 | 619 | -0.03(-0.09%) |
Apr 17, 2024 | 31.48 | 31.50 | 31.41 | 31.41 | 1,181 | +0.04(+0.14%) |
Apr 16, 2024 | 31.41 | 31.44 | 31.23 | 31.37 | 1,127 | -0.27(-0.85%) |
Apr 15, 2024 | 31.99 | 31.99 | 31.54 | 31.64 | 482 | -0.37(-1.16%) |
Apr 12, 2024 | 32.31 | 32.39 | 32.01 | 32.01 | 1,245 | -0.53(-1.63%) |
Apr 11, 2024 | 32.70 | 32.70 | 32.35 | 32.54 | 1,094 | -0.01(-0.02%) |
Apr 10, 2024 | 32.62 | 32.69 | 32.51 | 32.54 | 3,468 | -0.51(-1.53%) |
Apr 09, 2024 | 33.10 | 33.14 | 32.98 | 33.05 | 1,212 | -0.00(-0.01%) |
Apr 08, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 491 | +0.14(+0.42%) |
Apr 05, 2024 | 32.66 | 32.91 | 32.66 | 32.91 | 1,148 | +0.24(+0.73%) |
Apr 04, 2024 | 33.19 | 33.26 | 32.67 | 32.67 | 1,129 | -0.25(-0.76%) |
Apr 03, 2024 | 32.75 | 32.97 | 32.75 | 32.92 | 1,348 | +0.19(+0.57%) |
Apr 02, 2024 | 32.70 | 32.79 | 32.70 | 32.74 | 566 | -0.25(-0.75%) |
Apr 01, 2024 | 32.12 | 32.98 | 32.12 | 32.98 | 1,426 | -0.22(-0.66%) |
Mar 28, 2024 | 33.15 | 33.20 | 33.15 | 33.20 | 463 | +0.18(+0.54%) |
Mar 27, 2024 | 33.10 | 32.94 | 33.03 | 744 | +0.00(+0.00%) | |
Mar 26, 2024 | 33.07 | 33.14 | 33.03 | 33.03 | 1,219 | +0.12(+0.38%) |
Mar 25, 2024 | 32.79 | 32.90 | 32.79 | 32.90 | 470 | +0.09(+0.26%) |
Mar 22, 2024 | 33.04 | 33.08 | 32.82 | 32.82 | 977 | -0.29(-0.86%) |
Mar 21, 2024 | 33.06 | 33.10 | 32.85 | 33.10 | 1,292 | +0.13(+0.40%) |
Mar 20, 2024 | 32.54 | 32.97 | 32.54 | 32.97 | 1,049 | +0.46(+1.41%) |
Mar 19, 2024 | 32.53 | 32.53 | 32.51 | 32.51 | 486 | -0.15(-0.47%) |
Mar 18, 2024 | 32.60 | 32.67 | 32.54 | 32.67 | 896 | +0.38(+1.19%) |
Mar 15, 2024 | 32.53 | 32.53 | 32.25 | 32.28 | 1,399 | -0.22(-0.69%) |
Mar 14, 2024 | 32.79 | 32.79 | 32.51 | 32.51 | 392 | -0.27(-0.81%) |
Mar 13, 2024 | 32.62 | 32.77 | 32.62 | 32.77 | 687 | +0.10(+0.32%) |
Mar 12, 2024 | 32.50 | 32.73 | 32.50 | 32.67 | 1,189 | +0.46(+1.42%) |
Mar 11, 2024 | 32.20 | 32.24 | 32.04 | 32.21 | 1,363 | +0.09(+0.27%) |
Mar 08, 2024 | 32.13 | 32.19 | 32.11 | 32.12 | 1,167 | +0.02(+0.06%) |
Mar 07, 2024 | 32.07 | 32.10 | 31.94 | 32.10 | 785 | +0.28(+0.89%) |
Mar 06, 2024 | 31.84 | 31.84 | 31.82 | 31.82 | 855 | +0.25(+0.80%) |
Mar 05, 2024 | 31.73 | 31.73 | 31.50 | 31.57 | 1,657 | -0.34(-1.05%) |
Mar 04, 2024 | 31.91 | 31.94 | 31.66 | 31.91 | 2,065 | -0.04(-0.11%) |
Mar 01, 2024 | 31.85 | 31.94 | 31.85 | 31.94 | 794 | +0.17(+0.54%) |
Feb 29, 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 627 | +0.20(+0.63%) |
Feb 28, 2024 | 31.63 | 31.63 | 31.57 | 31.57 | 744 | -0.04(-0.12%) |
Feb 27, 2024 | 31.63 | 31.70 | 31.42 | 31.61 | 1,468 | +0.02(+0.08%) |
Feb 26, 2024 | 31.69 | 31.72 | 31.51 | 31.59 | 1,464 | -0.10(-0.30%) |
Feb 23, 2024 | 31.69 | 31.78 | 31.55 | 31.68 | 12,236 | +0.15(+0.49%) |
Feb 22, 2024 | 31.32 | 31.53 | 31.32 | 31.53 | 1,173 | +0.61(+1.96%) |
Feb 21, 2024 | 31.02 | 31.02 | 30.92 | 30.92 | 513 | -0.09(-0.30%) |
Feb 20, 2024 | 30.59 | 31.04 | 30.59 | 31.01 | 2,807 | -0.12(-0.39%) |
Feb 16, 2024 | 31.21 | 31.21 | 31.11 | 31.13 | 1,656 | -0.06(-0.19%) |
Feb 15, 2024 | 31.03 | 31.19 | 31.03 | 31.19 | 1,309 | +0.45(+1.47%) |
Feb 14, 2024 | 30.62 | 30.75 | 30.61 | 30.74 | 1,593 | +0.35(+1.16%) |
Feb 13, 2024 | 30.59 | 30.59 | 28.87 | 30.39 | 1,305 | -0.60(-1.94%) |
Feb 12, 2024 | 30.91 | 31.19 | 30.91 | 30.99 | 3,857 | +0.06(+0.18%) |
Feb 09, 2024 | 30.67 | 30.94 | 30.67 | 30.93 | 705 | +0.35(+1.15%) |
Feb 08, 2024 | 30.65 | 30.65 | 30.58 | 30.58 | 543 | -0.24(-0.78%) |
Feb 07, 2024 | 30.79 | 30.82 | 30.70 | 30.82 | 1,201 | +0.13(+0.41%) |
Feb 06, 2024 | 30.63 | 30.70 | 30.63 | 30.70 | 994 | +0.15(+0.49%) |
Feb 05, 2024 | 30.73 | 30.73 | 30.55 | 30.55 | 1,593 | -0.24(-0.78%) |
Feb 02, 2024 | 30.80 | 30.80 | 30.66 | 30.79 | 794 | -0.07(-0.23%) |
Feb 01, 2024 | 30.70 | 30.86 | 30.68 | 30.86 | 1,032 | +0.31(+1.00%) |
Jan 31, 2024 | 31.01 | 31.01 | 30.55 | 30.55 | 802 | -0.33(-1.06%) |
Jan 30, 2024 | 30.92 | 31.05 | 30.88 | 30.88 | 641 | -0.26(-0.84%) |
Jan 29, 2024 | 30.98 | 31.14 | 30.98 | 31.14 | 428 | +0.18(+0.57%) |
Jan 26, 2024 | 30.97 | 31.02 | 30.96 | 30.96 | 1,091 | +0.15(+0.50%) |
Jan 25, 2024 | 30.97 | 30.97 | 30.81 | 30.81 | 520 | -0.01(-0.05%) |
Jan 24, 2024 | 31.01 | 31.01 | 30.82 | 30.82 | 1,164 | +0.17(+0.57%) |
Jan 23, 2024 | 30.55 | 30.65 | 30.55 | 30.65 | 797 | -0.00(-0.00%) |
Jan 22, 2024 | 30.72 | 30.72 | 30.47 | 30.65 | 1,948 | +0.05(+0.15%) |
Jan 19, 2024 | 30.40 | 30.60 | 30.39 | 30.60 | 1,156 | +0.17(+0.56%) |
Jan 18, 2024 | 30.17 | 30.43 | 30.16 | 30.43 | 2,190 | +0.38(+1.27%) |
Jan 17, 2024 | 29.98 | 30.05 | 29.86 | 30.05 | 2,518 | -0.36(-1.19%) |
Jan 16, 2024 | 30.43 | 30.43 | 30.30 | 30.41 | 1,058 | -0.31(-1.00%) |
Jan 12, 2024 | 30.78 | 30.81 | 30.72 | 30.72 | 1,507 | +0.11(+0.35%) |
Jan 11, 2024 | 30.69 | 30.69 | 30.50 | 30.61 | 874 | -0.03(-0.08%) |
Jan 10, 2024 | 30.53 | 30.65 | 30.53 | 30.64 | 888 | +0.07(+0.24%) |
Jan 09, 2024 | 30.50 | 30.61 | 30.50 | 30.57 | 2,500 | -0.04(-0.14%) |
Jan 08, 2024 | 30.45 | 30.61 | 30.45 | 30.61 | 2,527 | +0.33(+1.07%) |
Jan 05, 2024 | 30.27 | 30.43 | 30.18 | 30.29 | 2,584 | -0.00(-0.02%) |
Jan 04, 2024 | 30.09 | 30.32 | 30.09 | 30.29 | 1,604 | +0.02(+0.05%) |
Jan 03, 2024 | 30.40 | 30.40 | 30.27 | 30.27 | 2,892 | -0.31(-1.01%) |
Jan 02, 2024 | 30.81 | 30.81 | 30.50 | 30.58 | 2,402 | -0.45(-1.44%) |
Dec 29, 2023 | 31.05 | 31.21 | 31.02 | 31.03 | 1,755 | -0.05(-0.16%) |
Dec 28, 2023 | 30.98 | 31.25 | 30.98 | 31.08 | 2,552 | +0.29(+0.94%) |
Dec 27, 2023 | 30.63 | 30.80 | 30.63 | 30.79 | 2,435 | +0.03(+0.10%) |
Dec 26, 2023 | 30.64 | 30.86 | 30.57 | 30.76 | 1,677 | +0.05(+0.17%) |
Dec 22, 2023 | 30.55 | 30.71 | 30.55 | 30.71 | 676 | +0.01(+0.04%) |
Dec 21, 2023 | 30.69 | 30.70 | 30.67 | 30.70 | 1,839 | +0.54(+1.80%) |
Dec 20, 2023 | 30.62 | 30.73 | 30.15 | 30.15 | 1,923 | -0.59(-1.93%) |
Dec 19, 2023 | 30.75 | 30.75 | 30.75 | 30.75 | 111 | +0.24(+0.77%) |
Dec 18, 2023 | 30.50 | 30.56 | 30.50 | 30.51 | 1,146 | +0.04(+0.12%) |
Dec 15, 2023 | 30.41 | 30.54 | 30.31 | 30.47 | 2,267 | -0.03(-0.08%) |
Dec 14, 2023 | 30.55 | 30.57 | 30.39 | 30.50 | 1,856 | +0.48(+1.61%) |
Dec 13, 2023 | 29.90 | 30.02 | 29.63 | 30.02 | 1,452 | +0.09(+0.31%) |
Dec 12, 2023 | 29.87 | 29.93 | 29.87 | 29.93 | 386 | +0.04(+0.13%) |
Dec 11, 2023 | 29.77 | 29.94 | 29.77 | 29.89 | 3,041 | +0.15(+0.52%) |
Dec 08, 2023 | 29.71 | 29.81 | 29.71 | 29.73 | 469 | +0.07(+0.23%) |
Dec 07, 2023 | 29.61 | 29.67 | 29.61 | 29.67 | 1,855 | +0.06(+0.20%) |
Dec 06, 2023 | 29.69 | 29.77 | 29.59 | 29.61 | 2,669 | +0.14(+0.48%) |
Dec 05, 2023 | 29.41 | 29.47 | 29.41 | 29.47 | 903 | -0.17(-0.56%) |
Dec 04, 2023 | 29.61 | 29.74 | 29.55 | 29.63 | 2,724 | -0.13(-0.44%) |
Dec 01, 2023 | 29.46 | 29.77 | 29.46 | 29.76 | 1,549 | +0.14(+0.48%) |
Nov 30, 2023 | 29.62 | 29.62 | 29.49 | 29.62 | 1,864 | +0.02(+0.07%) |
Nov 29, 2023 | 29.62 | 29.67 | 29.60 | 29.60 | 971 | +0.04(+0.13%) |
Nov 28, 2023 | 29.53 | 29.56 | 29.48 | 29.56 | 717 | +0.25(+0.86%) |
Nov 27, 2023 | 29.27 | 29.42 | 29.27 | 29.31 | 5,395 | -0.05(-0.16%) |
Nov 24, 2023 | 29.48 | 29.48 | 29.23 | 29.35 | 917 | +0.15(+0.50%) |
Nov 22, 2023 | 29.31 | 29.32 | 29.15 | 29.21 | 14,124 | +0.19(+0.64%) |
Nov 21, 2023 | 29.11 | 29.11 | 29.02 | 29.02 | 1,284 | -0.04(-0.15%) |
Nov 20, 2023 | 28.88 | 29.07 | 28.88 | 29.07 | 818 | +0.16(+0.54%) |
Nov 17, 2023 | 28.76 | 28.91 | 28.62 | 28.91 | 2,532 | +0.29(+1.01%) |
Nov 16, 2023 | 28.66 | 28.66 | 28.62 | 28.62 | 708 | -0.24(-0.82%) |
Nov 15, 2023 | 28.93 | 28.93 | 28.86 | 28.86 | 244 | +0.14(+0.50%) |
Nov 14, 2023 | 28.75 | 28.75 | 28.71 | 28.71 | 555 | +0.54(+1.91%) |
Nov 13, 2023 | 28.14 | 28.18 | 28.14 | 28.18 | 722 | +0.00(+0.01%) |
Nov 10, 2023 | 27.95 | 28.17 | 27.93 | 28.17 | 2,980 | +0.25(+0.88%) |
Nov 09, 2023 | 28.11 | 28.11 | 27.93 | 27.93 | 511 | -0.10(-0.36%) |
Nov 08, 2023 | 28.01 | 28.03 | 28.01 | 28.03 | 463 | -0.06(-0.23%) |
Nov 07, 2023 | 28.12 | 28.12 | 28.09 | 28.09 | 233 | -0.01(-0.04%) |
Nov 06, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 321 | +0.01(+0.02%) |
Nov 03, 2023 | 28.07 | 28.10 | 28.01 | 28.10 | 828 | +0.49(+1.78%) |
Nov 02, 2023 | 27.53 | 27.61 | 27.53 | 27.61 | 1,263 | +0.40(+1.47%) |
Nov 01, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 55 | +0.19(+0.69%) |
Oct 31, 2023 | 26.90 | 27.02 | 26.90 | 27.02 | 319 | +0.16(+0.60%) |
Oct 30, 2023 | 26.87 | 26.87 | 26.79 | 26.86 | 945 | +0.20(+0.74%) |
Oct 27, 2023 | 26.81 | 26.81 | 26.66 | 26.66 | 391 | -0.14(-0.54%) |
Oct 26, 2023 | 26.90 | 26.95 | 26.78 | 26.81 | 829 | -0.18(-0.67%) |
Oct 25, 2023 | 27.13 | 27.13 | 26.99 | 26.99 | 136 | -0.42(-1.54%) |
Oct 24, 2023 | 27.37 | 27.51 | 27.37 | 27.41 | 4,040 | +0.28(+1.03%) |
Oct 23, 2023 | 27.21 | 27.21 | 27.13 | 27.13 | 212 | +0.03(+0.11%) |
Oct 20, 2023 | 27.32 | 27.40 | 27.10 | 27.10 | 2,283 | -0.38(-1.38%) |
Oct 19, 2023 | 27.73 | 27.73 | 27.48 | 27.48 | 473 | -0.28(-0.99%) |
Oct 18, 2023 | 27.98 | 28.07 | 27.76 | 27.76 | 605 | -0.41(-1.45%) |
Oct 17, 2023 | 27.91 | 28.17 | 27.91 | 28.17 | 984 | -0.06(-0.21%) |
Oct 16, 2023 | 28.18 | 28.23 | 28.10 | 28.23 | 997 | +0.55(+1.97%) |
Oct 13, 2023 | 28.15 | 28.19 | 27.66 | 27.68 | 2,192 | -0.59(-2.08%) |
Oct 12, 2023 | 28.47 | 28.50 | 28.27 | 28.27 | 1,200 | -0.17(-0.61%) |
Oct 11, 2023 | 28.47 | 28.58 | 28.27 | 28.44 | 1,102 | +0.05(+0.17%) |
Oct 10, 2023 | 28.35 | 28.47 | 28.35 | 28.39 | 1,265 | +0.20(+0.72%) |
Oct 09, 2023 | 27.99 | 28.21 | 27.94 | 28.19 | 737 | -0.03(-0.09%) |
Oct 06, 2023 | 27.80 | 28.22 | 27.79 | 28.22 | 2,194 | +0.41(+1.49%) |
Oct 05, 2023 | 27.69 | 27.80 | 27.69 | 27.80 | 623 | +0.25(+0.92%) |
Oct 04, 2023 | 27.39 | 27.55 | 27.39 | 27.55 | 1,798 | +0.23(+0.84%) |
Oct 03, 2023 | 27.59 | 27.59 | 27.32 | 27.32 | 1,158 | -0.38(-1.37%) |
Oct 02, 2023 | 27.70 | 27.70 | 27.70 | 27.70 | 70 | -0.11(-0.39%) |
Sep 29, 2023 | 28.09 | 28.09 | 27.76 | 27.81 | 1,570 | -0.13(-0.47%) |
Sep 28, 2023 | 27.83 | 27.94 | 27.83 | 27.94 | 531 | +0.15(+0.53%) |
Sep 27, 2023 | 27.93 | 27.98 | 27.77 | 27.79 | 786 | -0.00(-0.01%) |
Sep 26, 2023 | 28.03 | 28.03 | 27.80 | 27.80 | 629 | -0.50(-1.78%) |
Sep 25, 2023 | 28.13 | 28.30 | 28.30 | 28.30 | 763 | -0.08(-0.30%) |
Sep 22, 2023 | 28.52 | 28.52 | 28.38 | 28.38 | 601 | +0.19(+0.67%) |
Sep 21, 2023 | 28.44 | 28.51 | 28.19 | 28.19 | 1,606 | -0.56(-1.94%) |
Sep 20, 2023 | 29.09 | 29.11 | 28.75 | 28.75 | 2,214 | -0.18(-0.61%) |
Sep 19, 2023 | 28.95 | 28.95 | 28.93 | 28.93 | 775 | -0.00(-0.00%) |
Sep 18, 2023 | 29.04 | 29.07 | 28.93 | 28.93 | 1,522 | -0.18(-0.63%) |
Sep 15, 2023 | 29.25 | 29.32 | 29.06 | 29.11 | 985 | -0.16(-0.56%) |
Sep 14, 2023 | 29.27 | 29.27 | 29.27 | 29.27 | 123 | +0.18(+0.62%) |
Sep 13, 2023 | 29.22 | 29.22 | 29.09 | 29.09 | 723 | -0.04(-0.12%) |
Sep 12, 2023 | 29.17 | 29.17 | 29.13 | 29.13 | 268 | -0.13(-0.46%) |
Sep 11, 2023 | 29.36 | 29.41 | 29.14 | 29.26 | 960 | +0.23(+0.80%) |
Sep 08, 2023 | 29.17 | 29.17 | 29.02 | 29.03 | 620 | -0.05(-0.18%) |
Sep 07, 2023 | 29.11 | 29.11 | 29.08 | 29.08 | 630 | -0.14(-0.48%) |
Sep 06, 2023 | 29.31 | 29.31 | 29.09 | 29.22 | 983 | +0.06(+0.20%) |
Sep 05, 2023 | 29.30 | 29.30 | 29.16 | 29.16 | 934 | -0.13(-0.45%) |
Sep 01, 2023 | 29.43 | 29.54 | 29.25 | 29.29 | 2,341 | +0.08(+0.26%) |
Aug 31, 2023 | 29.33 | 29.33 | 29.21 | 29.22 | 961 | +0.10(+0.34%) |
Aug 30, 2023 | 29.17 | 29.24 | 29.12 | 29.12 | 1,056 | -0.17(-0.59%) |
Aug 29, 2023 | 29.15 | 29.29 | 29.09 | 29.29 | 1,531 | +0.57(+1.98%) |
Aug 28, 2023 | 28.81 | 28.84 | 28.72 | 28.72 | 594 | +0.18(+0.64%) |
Aug 25, 2023 | 28.61 | 28.61 | 28.33 | 28.54 | 708 | +0.26(+0.92%) |
Aug 24, 2023 | 28.73 | 28.73 | 28.28 | 28.28 | 1,442 | -0.29(-1.03%) |
Aug 23, 2023 | 28.47 | 28.66 | 28.47 | 28.57 | 1,345 | +0.35(+1.25%) |
Aug 22, 2023 | 28.48 | 28.48 | 28.22 | 28.22 | 894 | -0.10(-0.37%) |
Aug 21, 2023 | 28.36 | 28.36 | 28.04 | 28.32 | 972 | +0.07(+0.26%) |
Aug 18, 2023 | 27.98 | 28.25 | 27.98 | 28.25 | 2,295 | -0.04(-0.13%) |
Aug 17, 2023 | 28.54 | 28.54 | 28.17 | 28.29 | 1,446 | -0.02(-0.08%) |
Aug 16, 2023 | 28.57 | 28.60 | 28.31 | 28.31 | 497 | -0.20(-0.69%) |
Aug 15, 2023 | 28.86 | 28.86 | 28.49 | 28.51 | 588 | -0.46(-1.60%) |
Aug 14, 2023 | 28.94 | 28.97 | 28.89 | 28.97 | 1,927 | +0.13(+0.46%) |
Aug 11, 2023 | 28.93 | 28.99 | 28.81 | 28.84 | 1,486 | -0.32(-1.09%) |
Aug 10, 2023 | 29.40 | 29.51 | 29.08 | 29.16 | 1,074 | +0.03(+0.09%) |
Aug 09, 2023 | 29.27 | 29.37 | 29.06 | 29.13 | 1,607 | -0.07(-0.22%) |
Aug 08, 2023 | 29.24 | 29.26 | 29.02 | 29.20 | 1,359 | -0.41(-1.38%) |
Aug 07, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 508 | +0.24(+0.80%) |
Aug 04, 2023 | 29.52 | 29.67 | 29.37 | 29.37 | 1,307 | +0.04(+0.15%) |
Aug 03, 2023 | 29.24 | 29.44 | 29.24 | 29.33 | 1,080 | -0.15(-0.52%) |
Aug 02, 2023 | 29.66 | 29.66 | 29.43 | 29.48 | 1,298 | -0.52(-1.74%) |
Aug 01, 2023 | 29.83 | 30.00 | 29.83 | 30.00 | 1,668 | -0.08(-0.27%) |
Jul 31, 2023 | 30.11 | 30.17 | 30.09 | 30.09 | 2,322 | +0.01(+0.03%) |
Jul 28, 2023 | 30.11 | 30.21 | 30.08 | 30.08 | 1,308 | +0.51(+1.72%) |
Jul 27, 2023 | 30.05 | 30.05 | 29.57 | 29.57 | 590 | -0.08(-0.29%) |
Jul 26, 2023 | 29.63 | 29.65 | 29.63 | 29.65 | 462 | -0.04(-0.13%) |
Jul 25, 2023 | 29.73 | 29.73 | 29.69 | 29.69 | 734 | +0.17(+0.58%) |
Jul 24, 2023 | 29.52 | 29.52 | 29.33 | 29.52 | 6,159 | +0.11(+0.36%) |
Jul 21, 2023 | 29.60 | 29.60 | 29.36 | 29.41 | 912 | -0.11(-0.38%) |
Jul 20, 2023 | 29.70 | 29.70 | 29.52 | 29.52 | 1,544 | -0.34(-1.13%) |
Jul 19, 2023 | 29.91 | 29.95 | 29.80 | 29.86 | 733 | +0.08(+0.28%) |
Jul 18, 2023 | 29.68 | 29.80 | 29.61 | 29.78 | 1,403 | +0.01(+0.03%) |
Jul 17, 2023 | 29.76 | 29.91 | 29.64 | 29.77 | 11,052 | +0.10(+0.33%) |
Jul 14, 2023 | 29.74 | 30.03 | 29.67 | 29.67 | 16,116 | -0.11(-0.36%) |
Jul 13, 2023 | 29.56 | 30.76 | 29.56 | 29.78 | 19,741 | +0.52(+1.78%) |
Jul 12, 2023 | 29.29 | 29.32 | 29.16 | 29.26 | 11,830 | +0.36(+1.24%) |
Jul 11, 2023 | 28.74 | 28.90 | 28.74 | 28.90 | 2,025 | +0.51(+1.81%) |
Jul 10, 2023 | 28.36 | 28.52 | 28.36 | 28.39 | 4,234 | -0.01(-0.02%) |
Jul 07, 2023 | 28.46 | 28.58 | 28.39 | 28.39 | 4,547 | +0.13(+0.48%) |
Jul 06, 2023 | 28.17 | 28.26 | 28.17 | 28.26 | 712 | -0.42(-1.47%) |
Jul 05, 2023 | 28.66 | 28.71 | 28.66 | 28.68 | 644 | -0.14(-0.50%) |
Jul 03, 2023 | 28.82 | 28.82 | 28.82 | 28.82 | 102 | +0.12(+0.43%) |
Jun 30, 2023 | 28.72 | 28.77 | 28.55 | 28.70 | 3,185 | +0.29(+1.03%) |
Jun 29, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 673 | +0.01(+0.04%) |
Jun 28, 2023 | 28.32 | 28.39 | 28.27 | 28.39 | 8,035 | +0.03(+0.09%) |
Jun 27, 2023 | 28.34 | 28.40 | 28.34 | 28.37 | 799 | +0.25(+0.91%) |
Jun 26, 2023 | 28.37 | 28.37 | 28.06 | 28.11 | 1,524 | -0.10(-0.36%) |
Jun 23, 2023 | 28.21 | 28.22 | 28.12 | 28.22 | 1,028 | -0.37(-1.31%) |
Jun 22, 2023 | 28.58 | 28.59 | 28.43 | 28.59 | 793 | +0.03(+0.12%) |
Jun 21, 2023 | 28.61 | 28.61 | 28.56 | 28.56 | 619 | -0.16(-0.54%) |
Jun 20, 2023 | 28.94 | 28.94 | 28.59 | 28.71 | 1,214 | -0.30(-1.05%) |
Jun 16, 2023 | 29.09 | 29.23 | 29.01 | 29.01 | 1,257 | +0.04(+0.13%) |
Jun 15, 2023 | 28.81 | 29.00 | 28.36 | 28.98 | 34,778 | +0.22(+0.75%) |
Jun 14, 2023 | 28.71 | 29.20 | 28.30 | 28.76 | 18,841 | +0.07(+0.24%) |
Jun 13, 2023 | 28.77 | 28.89 | 27.91 | 28.69 | 5,042 | +0.17(+0.59%) |
Jun 12, 2023 | 28.48 | 28.55 | 28.45 | 28.52 | 1,703 | +0.18(+0.63%) |
Jun 09, 2023 | 28.45 | 28.48 | 28.05 | 28.35 | 4,217 | +0.01(+0.04%) |
Jun 08, 2023 | 28.15 | 28.35 | 27.75 | 28.33 | 2,254 | +0.05(+0.17%) |
Jun 07, 2023 | 28.42 | 28.58 | 27.34 | 28.29 | 20,305 | -0.20(-0.69%) |
Jun 06, 2023 | 28.20 | 28.49 | 28.20 | 28.48 | 2,102 | +0.24(+0.83%) |
Jun 05, 2023 | 28.25 | 28.32 | 28.20 | 28.25 | 1,545 | -0.11(-0.38%) |
Jun 02, 2023 | 28.25 | 28.36 | 28.25 | 28.36 | 1,833 | +0.46(+1.65%) |