Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.00 | 29.28 | 28.70 | 29.01 | 247,973 | +0.40(+1.40%) |
May 30, 2024 | 28.80 | 28.92 | 28.61 | 28.61 | 123,454 | +0.07(+0.24%) |
May 29, 2024 | 29.45 | 29.46 | 28.54 | 28.54 | 80,355 | -0.60(-2.06%) |
May 28, 2024 | 30.29 | 30.29 | 29.02 | 29.14 | 159,810 | -0.38(-1.29%) |
May 24, 2024 | 29.36 | 29.56 | 29.36 | 29.52 | 65,695 | +0.21(+0.73%) |
May 23, 2024 | 29.50 | 29.70 | 29.09 | 29.30 | 46,060 | +0.23(+0.81%) |
May 22, 2024 | 28.09 | 29.30 | 28.09 | 29.07 | 71,025 | +0.32(+1.11%) |
May 21, 2024 | 28.80 | 28.83 | 28.23 | 28.75 | 121,125 | -0.43(-1.47%) |
May 20, 2024 | 29.46 | 29.49 | 28.64 | 29.18 | 73,144 | +0.30(+1.04%) |
May 17, 2024 | 28.88 | 28.98 | 28.81 | 28.88 | 59,043 | +0.11(+0.38%) |
May 16, 2024 | 27.94 | 28.79 | 27.94 | 28.77 | 29,986 | +0.17(+0.59%) |
May 15, 2024 | 28.86 | 28.86 | 28.54 | 28.60 | 152,055 | -0.21(-0.73%) |
May 14, 2024 | 29.05 | 29.10 | 28.72 | 28.81 | 70,459 | -0.38(-1.30%) |
May 13, 2024 | 29.45 | 29.45 | 29.18 | 29.19 | 25,917 | -0.15(-0.51%) |
May 10, 2024 | 29.59 | 29.59 | 29.10 | 29.34 | 470,023 | -0.21(-0.71%) |
May 09, 2024 | 29.15 | 29.57 | 29.09 | 29.55 | 748,153 | +0.88(+3.07%) |
May 08, 2024 | 29.26 | 29.26 | 28.53 | 28.67 | 34,895 | +0.19(+0.67%) |
May 07, 2024 | 28.49 | 28.60 | 28.31 | 28.48 | 53,081 | +0.25(+0.89%) |
May 06, 2024 | 26.81 | 28.27 | 26.81 | 28.23 | 25,239 | +0.59(+2.13%) |
May 03, 2024 | 27.72 | 27.78 | 27.51 | 27.64 | 94,729 | +0.22(+0.80%) |
May 02, 2024 | 26.99 | 28.02 | 26.99 | 27.42 | 62,863 | +0.46(+1.71%) |
May 01, 2024 | 26.71 | 27.03 | 26.66 | 26.96 | 63,913 | +0.30(+1.13%) |
Apr 30, 2024 | 25.51 | 26.71 | 25.51 | 26.66 | 58,803 | -0.12(-0.45%) |
Apr 29, 2024 | 26.76 | 26.89 | 26.68 | 26.78 | 92,820 | +0.16(+0.60%) |
Apr 26, 2024 | 26.76 | 26.87 | 26.62 | 26.62 | 111,701 | -0.17(-0.63%) |
Apr 25, 2024 | 26.70 | 26.83 | 26.68 | 26.79 | 90,513 | -0.26(-0.96%) |
Apr 24, 2024 | 27.10 | 27.10 | 26.84 | 27.05 | 121,971 | +0.06(+0.22%) |
Apr 23, 2024 | 26.95 | 27.14 | 26.94 | 26.99 | 82,448 | +0.15(+0.56%) |
Apr 22, 2024 | 27.03 | 27.04 | 26.84 | 26.84 | 21,301 | +0.04(+0.14%) |
Apr 19, 2024 | 26.66 | 26.80 | 26.58 | 26.80 | 71,762 | +0.33(+1.25%) |
Apr 18, 2024 | 26.35 | 26.53 | 26.30 | 26.47 | 25,583 | +0.30(+1.15%) |
Apr 17, 2024 | 26.29 | 26.40 | 26.00 | 26.17 | 33,602 | -0.02(-0.08%) |
Apr 16, 2024 | 26.04 | 26.26 | 25.15 | 26.19 | 150,123 | -0.15(-0.57%) |
Apr 15, 2024 | 26.88 | 26.88 | 26.21 | 26.34 | 263,642 | -0.14(-0.53%) |
Apr 12, 2024 | 26.22 | 26.50 | 26.22 | 26.48 | 286,770 | -0.15(-0.56%) |
Apr 11, 2024 | 26.26 | 26.71 | 26.24 | 26.63 | 523,294 | -0.09(-0.34%) |
Apr 10, 2024 | 27.11 | 27.27 | 26.69 | 26.72 | 11,089 | -1.13(-4.06%) |
Apr 09, 2024 | 27.70 | 27.86 | 27.43 | 27.85 | 13,272 | +0.11(+0.40%) |
Apr 08, 2024 | 27.70 | 27.74 | 27.62 | 27.74 | 24,050 | +0.00(+0.02%) |
Apr 05, 2024 | 27.54 | 28.00 | 27.47 | 27.73 | 13,133 | +0.06(+0.23%) |
Apr 04, 2024 | 29.07 | 29.07 | 27.58 | 27.67 | 18,257 | -0.11(-0.40%) |
Apr 03, 2024 | 27.65 | 27.95 | 27.11 | 27.78 | 47,549 | +0.13(+0.47%) |
Apr 02, 2024 | 28.41 | 28.41 | 27.63 | 27.65 | 25,277 | -0.26(-0.93%) |
Apr 01, 2024 | 27.87 | 27.99 | 27.76 | 27.91 | 82,434 | -0.20(-0.72%) |
Mar 28, 2024 | 28.41 | 28.41 | 27.97 | 28.11 | 20,676 | +0.29(+1.05%) |
Mar 27, 2024 | 28.12 | 28.12 | 27.61 | 27.82 | 20,214 | -0.30(-1.07%) |
Mar 26, 2024 | 28.14 | 28.32 | 28.12 | 28.12 | 18,241 | +0.06(+0.21%) |
Mar 25, 2024 | 27.90 | 28.17 | 27.90 | 28.06 | 53,716 | +0.20(+0.72%) |
Mar 22, 2024 | 28.76 | 28.81 | 27.86 | 27.86 | 18,575 | -1.61(-5.46%) |
Mar 21, 2024 | 29.55 | 29.64 | 29.22 | 29.47 | 15,926 | +0.35(+1.20%) |
Mar 20, 2024 | 28.86 | 29.20 | 28.79 | 29.12 | 18,335 | +0.20(+0.69%) |
Mar 19, 2024 | 28.85 | 28.93 | 28.69 | 28.92 | 12,301 | +0.28(+0.98%) |
Mar 18, 2024 | 28.54 | 28.77 | 28.49 | 28.64 | 12,308 | +0.12(+0.44%) |
Mar 15, 2024 | 28.50 | 28.80 | 28.50 | 28.52 | 18,620 | -0.04(-0.14%) |
Mar 14, 2024 | 30.30 | 30.30 | 28.41 | 28.55 | 14,595 | -0.43(-1.50%) |
Mar 13, 2024 | 28.90 | 29.02 | 28.84 | 28.99 | 200,004 | +0.09(+0.31%) |
Mar 12, 2024 | 28.99 | 29.04 | 28.82 | 28.90 | 15,962 | -0.10(-0.34%) |
Mar 11, 2024 | 29.05 | 29.10 | 28.96 | 29.00 | 16,551 | -0.27(-0.92%) |
Mar 08, 2024 | 29.78 | 29.78 | 29.24 | 29.27 | 22,288 | -0.65(-2.17%) |
Mar 07, 2024 | 29.55 | 29.94 | 27.73 | 29.92 | 15,504 | +0.92(+3.17%) |
Mar 06, 2024 | 28.92 | 29.13 | 28.90 | 29.00 | 26,412 | +0.22(+0.76%) |
Mar 05, 2024 | 28.88 | 29.06 | 28.72 | 28.78 | 22,403 | -0.14(-0.48%) |
Mar 04, 2024 | 28.94 | 29.87 | 28.79 | 28.92 | 19,489 | +0.02(+0.07%) |
Mar 01, 2024 | 29.05 | 29.19 | 28.84 | 28.90 | 30,741 | +0.01(+0.03%) |
Feb 29, 2024 | 28.87 | 29.08 | 28.82 | 28.89 | 177,421 | +0.25(+0.87%) |
Feb 28, 2024 | 28.85 | 28.85 | 28.60 | 28.64 | 12,817 | -0.12(-0.42%) |
Feb 27, 2024 | 29.13 | 29.90 | 28.65 | 28.76 | 242,465 | -0.15(-0.52%) |
Feb 26, 2024 | 29.23 | 29.44 | 28.91 | 28.91 | 25,415 | -0.63(-2.13%) |
Feb 23, 2024 | 29.56 | 29.66 | 29.52 | 29.54 | 23,459 | +0.15(+0.51%) |
Feb 22, 2024 | 29.16 | 29.40 | 29.01 | 29.39 | 20,404 | +0.38(+1.31%) |
Feb 21, 2024 | 28.73 | 29.01 | 28.68 | 29.01 | 19,075 | +0.46(+1.62%) |
Feb 20, 2024 | 28.44 | 28.60 | 28.44 | 28.55 | 19,159 | +0.16(+0.56%) |
Feb 16, 2024 | 28.48 | 29.26 | 28.38 | 28.39 | 25,281 | -0.01(-0.03%) |
Feb 15, 2024 | 28.46 | 28.53 | 28.08 | 28.40 | 16,902 | +0.40(+1.41%) |
Feb 14, 2024 | 27.18 | 28.13 | 27.18 | 28.00 | 20,210 | +0.18(+0.65%) |
Feb 13, 2024 | 28.16 | 28.81 | 27.46 | 27.82 | 19,939 | -0.73(-2.56%) |
Feb 12, 2024 | 28.66 | 28.88 | 28.55 | 28.55 | 17,783 | +0.01(+0.04%) |
Feb 09, 2024 | 28.62 | 28.70 | 28.49 | 28.54 | 18,210 | -0.27(-0.94%) |
Feb 08, 2024 | 28.87 | 28.90 | 28.64 | 28.81 | 16,462 | -0.28(-0.96%) |
Feb 07, 2024 | 30.06 | 30.06 | 28.05 | 29.09 | 16,872 | +0.02(+0.07%) |
Feb 06, 2024 | 28.83 | 29.30 | 28.76 | 29.07 | 22,737 | +0.46(+1.60%) |
Feb 05, 2024 | 28.61 | 28.73 | 28.59 | 28.61 | 25,324 | -0.43(-1.47%) |
Feb 02, 2024 | 28.91 | 29.13 | 28.91 | 29.04 | 24,215 | -0.19(-0.66%) |
Feb 01, 2024 | 29.75 | 29.75 | 28.80 | 29.23 | 27,803 | +0.00(+0.00%) |
Jan 31, 2024 | 29.75 | 29.75 | 29.23 | 29.23 | 21,425 | -0.26(-0.89%) |
Jan 30, 2024 | 29.35 | 29.62 | 29.29 | 29.49 | 30,066 | +0.07(+0.24%) |
Jan 29, 2024 | 29.50 | 29.50 | 29.24 | 29.42 | 22,888 | -0.10(-0.34%) |
Jan 26, 2024 | 28.41 | 29.55 | 28.41 | 29.52 | 23,882 | +0.30(+1.03%) |
Jan 25, 2024 | 29.30 | 29.38 | 29.21 | 29.22 | 15,525 | +0.05(+0.17%) |
Jan 24, 2024 | 29.32 | 29.32 | 29.15 | 29.17 | 19,445 | +0.05(+0.17%) |
Jan 23, 2024 | 28.40 | 29.15 | 28.40 | 29.12 | 26,950 | +0.12(+0.41%) |
Jan 22, 2024 | 29.64 | 29.64 | 28.66 | 29.00 | 15,807 | +0.54(+1.88%) |
Jan 19, 2024 | 27.08 | 28.49 | 27.08 | 28.46 | 14,100 | +0.45(+1.62%) |
Jan 18, 2024 | 27.51 | 28.02 | 27.51 | 28.01 | 24,467 | +0.51(+1.85%) |
Jan 17, 2024 | 27.65 | 27.68 | 27.26 | 27.50 | 35,534 | -0.39(-1.39%) |
Jan 16, 2024 | 27.64 | 27.89 | 27.64 | 27.89 | 40,650 | -0.09(-0.33%) |
Jan 12, 2024 | 29.18 | 29.18 | 27.98 | 27.98 | 35,303 | -0.21(-0.74%) |
Jan 11, 2024 | 28.86 | 28.86 | 28.00 | 28.19 | 50,408 | -0.53(-1.85%) |
Jan 10, 2024 | 28.68 | 28.72 | 28.53 | 28.72 | 21,547 | +0.12(+0.42%) |
Jan 09, 2024 | 28.50 | 28.71 | 28.45 | 28.60 | 32,428 | -0.13(-0.45%) |
Jan 08, 2024 | 28.59 | 28.76 | 28.56 | 28.73 | 49,161 | +0.23(+0.81%) |
Jan 05, 2024 | 28.43 | 28.77 | 28.40 | 28.50 | 23,646 | +0.03(+0.12%) |
Jan 04, 2024 | 28.33 | 28.50 | 28.33 | 28.46 | 41,628 | +0.34(+1.19%) |
Jan 03, 2024 | 28.34 | 28.34 | 28.12 | 28.13 | 27,708 | -0.36(-1.26%) |
Jan 02, 2024 | 28.39 | 28.49 | 28.32 | 28.49 | 31,503 | -0.14(-0.49%) |
Dec 29, 2023 | 28.64 | 28.73 | 28.61 | 28.63 | 27,249 | +0.09(+0.32%) |
Dec 28, 2023 | 28.92 | 28.92 | 28.47 | 28.54 | 26,036 | -0.19(-0.66%) |
Dec 27, 2023 | 29.40 | 29.40 | 28.64 | 28.73 | 58,472 | +0.01(+0.03%) |
Dec 26, 2023 | 25.91 | 28.97 | 25.91 | 28.72 | 20,360 | +0.41(+1.45%) |
Dec 22, 2023 | 27.30 | 28.41 | 27.30 | 28.31 | 47,180 | +0.07(+0.26%) |
Dec 21, 2023 | 27.32 | 28.44 | 27.32 | 28.23 | 32,267 | +0.18(+0.62%) |
Dec 20, 2023 | 28.40 | 28.55 | 28.06 | 28.06 | 29,911 | -0.15(-0.53%) |
Dec 19, 2023 | 28.26 | 28.39 | 28.21 | 28.21 | 21,917 | +0.05(+0.18%) |
Dec 18, 2023 | 28.39 | 28.96 | 28.05 | 28.16 | 22,303 | -0.27(-0.95%) |
Dec 15, 2023 | 28.78 | 28.78 | 28.26 | 28.43 | 33,218 | -0.21(-0.73%) |
Dec 14, 2023 | 28.54 | 28.97 | 28.45 | 28.64 | 39,637 | +0.22(+0.77%) |
Dec 13, 2023 | 27.74 | 28.43 | 27.74 | 28.42 | 46,066 | +0.49(+1.75%) |
Dec 12, 2023 | 27.74 | 27.96 | 27.74 | 27.93 | 32,475 | +0.09(+0.33%) |
Dec 11, 2023 | 28.18 | 28.22 | 27.84 | 27.84 | 62,920 | -0.25(-0.89%) |
Dec 08, 2023 | 26.92 | 28.16 | 26.92 | 28.09 | 42,362 | +0.08(+0.27%) |
Dec 07, 2023 | 28.14 | 28.22 | 28.00 | 28.01 | 61,007 | -0.08(-0.27%) |
Dec 06, 2023 | 28.32 | 28.33 | 27.50 | 28.09 | 30,967 | +0.17(+0.61%) |
Dec 05, 2023 | 26.83 | 28.03 | 26.83 | 27.92 | 35,847 | -0.06(-0.21%) |
Dec 04, 2023 | 26.81 | 28.18 | 26.81 | 27.98 | 51,736 | +0.01(+0.03%) |
Dec 01, 2023 | 27.75 | 28.06 | 27.75 | 27.97 | 83,409 | +0.32(+1.16%) |
Nov 30, 2023 | 27.44 | 27.75 | 27.38 | 27.65 | 41,985 | +0.22(+0.80%) |
Nov 29, 2023 | 27.70 | 27.79 | 27.42 | 27.43 | 63,338 | -0.13(-0.47%) |
Nov 28, 2023 | 27.37 | 27.62 | 27.32 | 27.56 | 137,837 | +0.20(+0.73%) |
Nov 27, 2023 | 27.19 | 27.50 | 27.19 | 27.36 | 158,371 | -0.20(-0.71%) |
Nov 24, 2023 | 28.00 | 28.00 | 27.44 | 27.56 | 63,946 | +0.47(+1.72%) |
Nov 22, 2023 | 27.11 | 27.24 | 27.09 | 27.09 | 25,129 | -0.09(-0.33%) |
Nov 21, 2023 | 27.05 | 27.24 | 27.00 | 27.18 | 509,913 | +0.16(+0.59%) |
Nov 20, 2023 | 27.77 | 27.77 | 26.56 | 27.02 | 36,482 | +0.31(+1.16%) |
Nov 17, 2023 | 26.62 | 26.91 | 26.59 | 26.71 | 31,308 | +0.28(+1.06%) |
Nov 16, 2023 | 26.47 | 26.59 | 26.35 | 26.43 | 44,899 | -0.09(-0.34%) |
Nov 15, 2023 | 26.12 | 26.68 | 26.06 | 26.52 | 69,907 | +0.65(+2.51%) |
Nov 14, 2023 | 25.48 | 25.87 | 25.12 | 25.87 | 57,906 | +1.15(+4.65%) |
Nov 13, 2023 | 24.69 | 25.28 | 24.69 | 24.72 | 47,171 | -0.03(-0.12%) |
Nov 10, 2023 | 23.37 | 24.84 | 23.37 | 24.75 | 45,979 | +0.16(+0.65%) |
Nov 09, 2023 | 23.63 | 25.03 | 23.63 | 24.59 | 46,486 | -0.07(-0.29%) |
Nov 08, 2023 | 24.78 | 24.80 | 24.59 | 24.66 | 114,339 | -0.24(-0.96%) |
Nov 07, 2023 | 25.23 | 25.23 | 24.90 | 24.90 | 58,162 | -0.39(-1.54%) |
Nov 06, 2023 | 25.41 | 25.41 | 25.21 | 25.29 | 57,465 | -0.29(-1.14%) |
Nov 03, 2023 | 25.56 | 26.00 | 25.47 | 25.58 | 123,291 | +0.34(+1.36%) |
Nov 02, 2023 | 24.29 | 25.24 | 24.29 | 25.24 | 48,797 | +0.85(+3.49%) |
Nov 01, 2023 | 24.14 | 24.49 | 24.05 | 24.39 | 43,894 | +0.27(+1.11%) |
Oct 31, 2023 | 24.04 | 24.21 | 23.95 | 24.12 | 92,949 | +0.10(+0.42%) |
Oct 30, 2023 | 24.59 | 24.59 | 23.78 | 24.02 | 47,353 | +0.64(+2.73%) |
Oct 27, 2023 | 22.99 | 23.63 | 22.99 | 23.38 | 29,823 | -0.29(-1.22%) |
Oct 26, 2023 | 23.64 | 23.79 | 23.55 | 23.67 | 84,670 | +0.01(+0.04%) |
Oct 25, 2023 | 23.80 | 23.98 | 23.65 | 23.66 | 118,794 | -0.08(-0.34%) |
Oct 24, 2023 | 23.04 | 24.02 | 23.04 | 23.74 | 52,866 | -0.26(-1.08%) |
Oct 23, 2023 | 24.02 | 24.27 | 23.59 | 24.00 | 88,900 | -0.07(-0.29%) |
Oct 20, 2023 | 24.41 | 24.84 | 24.07 | 24.07 | 53,725 | -0.74(-2.97%) |
Oct 19, 2023 | 25.61 | 25.61 | 24.78 | 24.81 | 81,630 | -0.27(-1.10%) |
Oct 18, 2023 | 25.59 | 25.59 | 25.07 | 25.08 | 14,140 | -0.53(-2.07%) |
Oct 17, 2023 | 25.57 | 25.84 | 25.56 | 25.61 | 61,046 | -0.06(-0.22%) |
Oct 16, 2023 | 25.59 | 25.77 | 25.59 | 25.67 | 67,806 | +0.26(+1.02%) |
Oct 13, 2023 | 25.64 | 25.67 | 25.39 | 25.41 | 47,318 | -0.02(-0.08%) |
Oct 12, 2023 | 25.75 | 25.75 | 25.31 | 25.43 | 25,832 | -0.50(-1.93%) |
Oct 11, 2023 | 25.84 | 25.93 | 25.71 | 25.93 | 57,050 | +0.37(+1.45%) |
Oct 10, 2023 | 25.72 | 25.72 | 25.56 | 25.56 | 23,867 | +0.05(+0.20%) |
Oct 09, 2023 | 24.00 | 26.36 | 24.00 | 25.51 | 14,474 | +0.09(+0.35%) |
Oct 06, 2023 | 23.99 | 25.49 | 23.99 | 25.42 | 35,370 | +0.41(+1.62%) |
Oct 05, 2023 | 24.84 | 25.10 | 24.82 | 25.02 | 31,535 | +0.39(+1.60%) |
Oct 04, 2023 | 23.57 | 24.78 | 23.57 | 24.62 | 18,299 | +0.04(+0.16%) |
Oct 03, 2023 | 25.15 | 25.15 | 24.47 | 24.58 | 31,793 | -0.42(-1.68%) |
Oct 02, 2023 | 25.15 | 25.19 | 24.88 | 25.00 | 29,733 | -0.52(-2.04%) |
Sep 29, 2023 | 25.80 | 25.97 | 25.45 | 25.52 | 175,294 | -0.14(-0.55%) |
Sep 28, 2023 | 25.70 | 25.80 | 25.50 | 25.66 | 399,526 | -0.65(-2.47%) |
Sep 27, 2023 | 27.08 | 27.14 | 26.31 | 26.31 | 69,663 | -0.69(-2.56%) |
Sep 26, 2023 | 27.05 | 27.12 | 26.98 | 27.00 | 64,994 | -0.28(-1.03%) |
Sep 25, 2023 | 27.34 | 27.34 | 27.24 | 27.28 | 86,383 | -0.13(-0.47%) |
Sep 22, 2023 | 26.86 | 27.54 | 26.86 | 27.41 | 155,715 | -0.25(-0.89%) |
Sep 21, 2023 | 29.04 | 29.04 | 27.62 | 27.66 | 179,348 | -0.48(-1.72%) |
Sep 20, 2023 | 28.31 | 28.31 | 28.12 | 28.14 | 106,536 | -0.10(-0.35%) |
Sep 19, 2023 | 28.56 | 28.72 | 28.21 | 28.24 | 28,266 | -0.34(-1.17%) |
Sep 18, 2023 | 29.37 | 29.37 | 28.18 | 28.57 | 66,292 | +0.23(+0.81%) |
Sep 15, 2023 | 27.12 | 28.35 | 27.12 | 28.35 | 159,548 | +0.15(+0.52%) |
Sep 14, 2023 | 27.96 | 28.34 | 27.96 | 28.20 | 169,237 | +0.54(+1.97%) |
Sep 13, 2023 | 28.00 | 28.04 | 27.61 | 27.66 | 75,143 | -0.20(-0.70%) |
Sep 12, 2023 | 27.79 | 27.94 | 27.77 | 27.85 | 71,202 | +0.25(+0.91%) |
Sep 11, 2023 | 26.31 | 28.00 | 26.31 | 27.60 | 118,631 | +0.48(+1.75%) |
Sep 08, 2023 | 27.23 | 27.25 | 27.12 | 27.12 | 11,249 | +0.02(+0.09%) |
Sep 07, 2023 | 28.52 | 28.52 | 27.00 | 27.10 | 129,998 | -0.07(-0.26%) |
Sep 06, 2023 | 27.31 | 27.31 | 27.03 | 27.17 | 20,774 | -0.14(-0.51%) |
Sep 05, 2023 | 27.34 | 27.34 | 27.18 | 27.31 | 15,529 | -0.13(-0.47%) |
Sep 01, 2023 | 27.43 | 27.65 | 27.43 | 27.44 | 8,952 | +0.14(+0.51%) |
Aug 31, 2023 | 28.40 | 28.40 | 27.25 | 27.30 | 66,829 | +0.03(+0.11%) |
Aug 30, 2023 | 28.33 | 28.33 | 27.25 | 27.27 | 9,731 | +0.06(+0.22%) |
Aug 29, 2023 | 26.99 | 27.21 | 26.75 | 27.21 | 8,208 | +0.37(+1.38%) |
Aug 28, 2023 | 26.58 | 26.84 | 26.56 | 26.84 | 16,192 | +0.35(+1.32%) |
Aug 25, 2023 | 26.55 | 26.60 | 26.36 | 26.49 | 14,306 | -0.03(-0.11%) |
Aug 24, 2023 | 26.43 | 26.58 | 26.36 | 26.52 | 27,578 | +0.04(+0.15%) |
Aug 23, 2023 | 26.41 | 26.53 | 26.41 | 26.48 | 13,509 | +0.10(+0.38%) |
Aug 22, 2023 | 28.10 | 28.10 | 26.38 | 26.38 | 14,929 | -0.67(-2.48%) |
Aug 21, 2023 | 27.20 | 27.21 | 27.02 | 27.05 | 22,599 | -0.34(-1.24%) |
Aug 18, 2023 | 27.51 | 27.51 | 27.36 | 27.39 | 13,549 | -0.31(-1.12%) |
Aug 17, 2023 | 28.07 | 28.07 | 27.64 | 27.70 | 10,285 | -0.41(-1.45%) |
Aug 16, 2023 | 28.10 | 28.36 | 28.09 | 28.11 | 13,093 | -0.22(-0.79%) |
Aug 15, 2023 | 27.57 | 28.41 | 27.57 | 28.33 | 26,073 | -0.33(-1.15%) |
Aug 14, 2023 | 28.62 | 28.76 | 28.47 | 28.66 | 12,721 | -0.09(-0.31%) |
Aug 11, 2023 | 28.99 | 29.02 | 28.75 | 28.75 | 19,149 | -0.07(-0.24%) |
Aug 10, 2023 | 28.76 | 28.83 | 28.69 | 28.82 | 203,788 | +0.40(+1.41%) |
Aug 09, 2023 | 27.21 | 28.43 | 27.21 | 28.42 | 18,097 | +0.16(+0.58%) |
Aug 08, 2023 | 28.32 | 28.32 | 28.16 | 28.26 | 11,889 | -0.53(-1.85%) |
Aug 07, 2023 | 27.00 | 28.79 | 27.00 | 28.79 | 17,770 | +0.39(+1.37%) |
Aug 04, 2023 | 28.45 | 28.77 | 28.39 | 28.40 | 21,196 | +0.00(+0.00%) |
Aug 03, 2023 | 27.81 | 28.55 | 27.81 | 28.40 | 23,791 | -0.15(-0.53%) |
Aug 02, 2023 | 28.48 | 28.57 | 28.38 | 28.55 | 16,831 | +0.04(+0.14%) |
Aug 01, 2023 | 29.11 | 29.11 | 28.10 | 28.51 | 10,871 | +0.25(+0.88%) |
Jul 31, 2023 | 29.24 | 29.24 | 28.26 | 28.26 | 16,251 | +0.07(+0.25%) |
Jul 28, 2023 | 28.87 | 29.78 | 28.19 | 28.19 | 8,232 | +0.07(+0.25%) |
Jul 27, 2023 | 29.70 | 29.70 | 28.06 | 28.12 | 13,276 | -0.20(-0.71%) |
Jul 26, 2023 | 27.18 | 28.44 | 27.18 | 28.32 | 10,544 | +0.05(+0.18%) |
Jul 25, 2023 | 28.98 | 28.98 | 28.27 | 28.27 | 26,231 | -0.26(-0.91%) |
Jul 24, 2023 | 28.65 | 28.74 | 28.52 | 28.53 | 15,579 | +0.02(+0.07%) |
Jul 21, 2023 | 29.48 | 29.48 | 28.43 | 28.51 | 29,201 | +0.02(+0.07%) |
Jul 20, 2023 | 28.46 | 28.54 | 28.42 | 28.49 | 18,689 | +0.02(+0.07%) |
Jul 19, 2023 | 28.48 | 28.72 | 28.30 | 28.47 | 14,601 | -0.16(-0.56%) |
Jul 18, 2023 | 28.54 | 28.68 | 28.47 | 28.63 | 31,568 | +0.28(+0.99%) |
Jul 17, 2023 | 28.34 | 28.39 | 28.33 | 28.35 | 14,969 | +0.23(+0.82%) |
Jul 14, 2023 | 28.27 | 28.62 | 28.11 | 28.12 | 19,632 | -0.06(-0.21%) |
Jul 13, 2023 | 27.86 | 28.27 | 27.86 | 28.18 | 30,723 | +0.37(+1.33%) |
Jul 12, 2023 | 27.81 | 27.95 | 27.81 | 27.81 | 12,018 | +0.33(+1.20%) |
Jul 11, 2023 | 27.49 | 27.58 | 27.47 | 27.48 | 190,084 | +0.02(+0.07%) |
Jul 10, 2023 | 27.45 | 27.49 | 27.31 | 27.46 | 14,541 | +0.02(+0.09%) |
Jul 07, 2023 | 27.28 | 27.56 | 27.28 | 27.43 | 411,367 | +0.26(+0.98%) |
Jul 06, 2023 | 27.05 | 27.17 | 26.93 | 27.17 | 9,545 | -0.05(-0.18%) |
Jul 05, 2023 | 27.06 | 27.22 | 27.06 | 27.22 | 21,112 | +0.16(+0.59%) |
Jul 03, 2023 | 25.52 | 27.37 | 25.52 | 27.06 | 9,091 | +0.12(+0.46%) |
Jun 30, 2023 | 26.85 | 27.06 | 26.85 | 26.94 | 25,148 | +0.31(+1.15%) |
Jun 29, 2023 | 26.50 | 26.67 | 26.47 | 26.63 | 16,157 | -0.23(-0.86%) |
Jun 28, 2023 | 26.78 | 26.97 | 26.59 | 26.86 | 18,564 | -0.03(-0.11%) |
Jun 27, 2023 | 27.47 | 27.47 | 26.58 | 26.89 | 14,894 | +0.46(+1.74%) |
Jun 26, 2023 | 26.20 | 26.50 | 26.20 | 26.43 | 12,509 | +0.39(+1.50%) |
Jun 23, 2023 | 25.81 | 26.37 | 25.55 | 26.04 | 17,158 | -0.55(-2.07%) |
Jun 22, 2023 | 26.54 | 26.68 | 26.51 | 26.59 | 14,922 | +0.14(+0.53%) |
Jun 21, 2023 | 25.55 | 26.59 | 25.55 | 26.45 | 19,307 | -0.16(-0.60%) |
Jun 20, 2023 | 26.45 | 26.61 | 26.30 | 26.61 | 39,465 | -0.20(-0.75%) |
Jun 16, 2023 | 26.87 | 26.95 | 26.74 | 26.81 | 15,287 | +0.08(+0.30%) |