Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 32.16 | 32.36 | 31.76 | 31.83 | 94,308 | -0.20(-0.62%) |
May 22, 2024 | 32.09 | 32.14 | 31.95 | 32.03 | 75,829 | -0.41(-1.26%) |
May 21, 2024 | 32.47 | 32.50 | 32.36 | 32.44 | 42,540 | -0.10(-0.31%) |
May 20, 2024 | 32.51 | 32.59 | 32.48 | 32.54 | 21,421 | +0.27(+0.84%) |
May 17, 2024 | 32.34 | 32.34 | 32.18 | 32.27 | 18,808 | +0.27(+0.84%) |
May 16, 2024 | 32.28 | 32.30 | 32.00 | 32.00 | 276,475 | -0.51(-1.57%) |
May 15, 2024 | 32.44 | 32.54 | 32.33 | 32.51 | 26,865 | +0.26(+0.81%) |
May 14, 2024 | 32.12 | 32.25 | 32.12 | 32.25 | 85,205 | +0.19(+0.59%) |
May 13, 2024 | 32.19 | 32.19 | 32.05 | 32.06 | 67,884 | -0.21(-0.65%) |
May 10, 2024 | 32.43 | 32.43 | 32.23 | 32.27 | 29,051 | -0.13(-0.40%) |
May 09, 2024 | 32.11 | 32.40 | 32.10 | 32.40 | 27,189 | +0.18(+0.56%) |
May 08, 2024 | 32.13 | 32.22 | 32.00 | 32.22 | 89,830 | -0.37(-1.14%) |
May 07, 2024 | 32.77 | 32.77 | 32.52 | 32.59 | 153,290 | -0.40(-1.21%) |
May 06, 2024 | 32.99 | 33.00 | 32.90 | 32.99 | 30,446 | +0.17(+0.52%) |
May 03, 2024 | 32.79 | 32.89 | 32.63 | 32.82 | 73,599 | +0.27(+0.83%) |
May 02, 2024 | 32.30 | 32.60 | 32.28 | 32.55 | 361,460 | +0.70(+2.20%) |
May 01, 2024 | 31.88 | 32.25 | 31.82 | 31.85 | 26,197 | -0.15(-0.47%) |
Apr 30, 2024 | 32.32 | 32.37 | 32.00 | 32.00 | 29,786 | +0.01(+0.03%) |
Apr 29, 2024 | 31.92 | 32.10 | 31.89 | 31.99 | 55,653 | +0.26(+0.82%) |
Apr 26, 2024 | 31.62 | 31.80 | 31.62 | 31.73 | 42,331 | +0.21(+0.67%) |
Apr 25, 2024 | 31.29 | 31.60 | 31.25 | 31.52 | 203,268 | -0.48(-1.50%) |
Apr 24, 2024 | 32.13 | 32.14 | 31.98 | 32.00 | 18,428 | -0.01(-0.03%) |
Apr 23, 2024 | 31.95 | 32.10 | 31.95 | 32.01 | 36,578 | +0.02(+0.06%) |
Apr 22, 2024 | 31.84 | 32.10 | 31.80 | 31.99 | 85,778 | +0.28(+0.88%) |
Apr 19, 2024 | 31.64 | 31.79 | 31.61 | 31.71 | 49,862 | +0.09(+0.28%) |
Apr 18, 2024 | 31.70 | 31.84 | 31.57 | 31.62 | 75,693 | -0.10(-0.32%) |
Apr 17, 2024 | 31.83 | 31.83 | 31.57 | 31.72 | 97,908 | -0.25(-0.78%) |
Apr 16, 2024 | 32.17 | 32.17 | 31.92 | 31.97 | 123,429 | -0.68(-2.08%) |
Apr 15, 2024 | 33.00 | 33.07 | 32.57 | 32.65 | 51,300 | +0.01(+0.03%) |
Apr 12, 2024 | 32.92 | 32.94 | 32.62 | 32.64 | 80,737 | -0.34(-1.03%) |
Apr 11, 2024 | 33.05 | 33.07 | 32.72 | 32.98 | 87,672 | +0.32(+0.98%) |
Apr 10, 2024 | 32.74 | 32.76 | 32.52 | 32.66 | 71,367 | -0.48(-1.45%) |
Apr 09, 2024 | 33.30 | 33.35 | 33.04 | 33.14 | 73,251 | +0.05(+0.15%) |
Apr 08, 2024 | 33.08 | 33.14 | 33.00 | 33.09 | 216,716 | +0.29(+0.88%) |
Apr 05, 2024 | 32.75 | 32.88 | 32.70 | 32.80 | 29,785 | +0.13(+0.40%) |
Apr 04, 2024 | 33.09 | 33.09 | 32.62 | 32.67 | 52,448 | -0.19(-0.58%) |
Apr 03, 2024 | 32.68 | 32.90 | 32.64 | 32.86 | 268,170 | +0.33(+1.01%) |
Apr 02, 2024 | 32.57 | 32.57 | 32.35 | 32.53 | 1,587,401 | -0.12(-0.37%) |
Apr 01, 2024 | 32.86 | 33.01 | 32.40 | 32.65 | 106,142 | -0.58(-1.75%) |
Mar 28, 2024 | 33.18 | 33.27 | 33.10 | 33.23 | 64,101 | -0.13(-0.39%) |
Mar 27, 2024 | 33.25 | 33.36 | 33.18 | 33.36 | 184,671 | +0.14(+0.42%) |
Mar 26, 2024 | 33.25 | 33.31 | 33.16 | 33.22 | 34,285 | +0.09(+0.27%) |
Mar 25, 2024 | 33.17 | 33.19 | 33.03 | 33.13 | 89,177 | -0.31(-0.93%) |
Mar 22, 2024 | 33.41 | 33.53 | 33.41 | 33.44 | 127,529 | +0.13(+0.39%) |
Mar 21, 2024 | 33.24 | 33.34 | 33.20 | 33.31 | 75,607 | +0.18(+0.54%) |
Mar 20, 2024 | 32.92 | 33.13 | 32.81 | 33.13 | 35,806 | +0.25(+0.76%) |
Mar 19, 2024 | 32.70 | 32.91 | 32.65 | 32.88 | 114,030 | +0.25(+0.77%) |
Mar 18, 2024 | 32.60 | 32.63 | 32.46 | 32.63 | 60,521 | +0.35(+1.08%) |
Mar 15, 2024 | 32.19 | 32.29 | 32.13 | 32.28 | 233,826 | +0.42(+1.32%) |
Mar 14, 2024 | 32.14 | 32.14 | 31.81 | 31.86 | 50,063 | -0.04(-0.13%) |
Mar 13, 2024 | 31.87 | 31.98 | 31.80 | 31.90 | 65,851 | -0.21(-0.65%) |
Mar 12, 2024 | 32.07 | 32.18 | 31.88 | 32.11 | 88,266 | +0.01(+0.03%) |
Mar 11, 2024 | 32.30 | 32.30 | 32.02 | 32.10 | 257,769 | -0.90(-2.73%) |
Mar 08, 2024 | 33.14 | 33.21 | 32.99 | 33.00 | 100,625 | +0.13(+0.40%) |
Mar 07, 2024 | 32.86 | 32.89 | 32.79 | 32.87 | 142,358 | +0.07(+0.21%) |
Mar 06, 2024 | 32.82 | 32.88 | 32.67 | 32.80 | 98,123 | +0.53(+1.64%) |
Mar 05, 2024 | 32.29 | 32.36 | 32.19 | 32.27 | 87,682 | +0.28(+0.88%) |
Mar 04, 2024 | 32.03 | 32.04 | 31.90 | 31.99 | 78,410 | -0.13(-0.40%) |
Mar 01, 2024 | 31.96 | 32.16 | 31.96 | 32.12 | 45,557 | +0.46(+1.45%) |
Feb 29, 2024 | 31.79 | 31.82 | 31.56 | 31.66 | 45,354 | +0.05(+0.16%) |
Feb 28, 2024 | 31.56 | 31.66 | 31.52 | 31.61 | 36,183 | -0.19(-0.60%) |
Feb 27, 2024 | 31.74 | 31.83 | 31.70 | 31.80 | 49,632 | +0.07(+0.22%) |
Feb 26, 2024 | 31.83 | 31.83 | 31.63 | 31.73 | 193,155 | +0.05(+0.16%) |
Feb 23, 2024 | 31.63 | 31.81 | 31.63 | 31.68 | 79,086 | +0.07(+0.22%) |
Feb 22, 2024 | 31.68 | 31.78 | 31.55 | 31.61 | 96,767 | +0.32(+1.02%) |
Feb 21, 2024 | 31.29 | 31.33 | 31.12 | 31.29 | 62,889 | -0.07(-0.22%) |
Feb 20, 2024 | 31.33 | 31.36 | 31.20 | 31.36 | 38,680 | +0.36(+1.16%) |
Feb 16, 2024 | 30.94 | 31.13 | 30.86 | 31.00 | 160,297 | +0.13(+0.42%) |
Feb 15, 2024 | 30.73 | 30.94 | 30.67 | 30.87 | 29,337 | +0.19(+0.62%) |
Feb 14, 2024 | 30.59 | 30.68 | 30.48 | 30.68 | 49,276 | +0.04(+0.13%) |
Feb 13, 2024 | 30.69 | 30.79 | 30.52 | 30.64 | 33,438 | -0.06(-0.20%) |
Feb 12, 2024 | 30.60 | 30.83 | 30.60 | 30.70 | 91,167 | +0.14(+0.46%) |
Feb 09, 2024 | 30.35 | 30.56 | 30.35 | 30.56 | 75,135 | -0.02(-0.07%) |
Feb 08, 2024 | 30.46 | 30.58 | 30.32 | 30.58 | 81,200 | -0.29(-0.94%) |
Feb 07, 2024 | 30.84 | 30.88 | 30.75 | 30.87 | 417,484 | +0.27(+0.88%) |
Feb 06, 2024 | 30.46 | 30.60 | 30.41 | 30.60 | 59,283 | +0.14(+0.46%) |
Feb 05, 2024 | 30.62 | 30.66 | 30.42 | 30.46 | 66,068 | -0.16(-0.52%) |
Feb 02, 2024 | 30.64 | 30.64 | 30.37 | 30.62 | 120,461 | -0.14(-0.46%) |
Feb 01, 2024 | 30.68 | 30.82 | 30.54 | 30.76 | 83,537 | +0.18(+0.59%) |
Jan 31, 2024 | 30.77 | 30.85 | 30.44 | 30.58 | 75,011 | +0.26(+0.86%) |
Jan 30, 2024 | 30.30 | 30.34 | 30.21 | 30.32 | 98,483 | -0.10(-0.33%) |
Jan 29, 2024 | 30.30 | 30.43 | 30.24 | 30.42 | 65,011 | +0.38(+1.26%) |
Jan 26, 2024 | 30.03 | 30.11 | 29.89 | 30.04 | 68,276 | -0.23(-0.76%) |
Jan 25, 2024 | 30.29 | 30.30 | 30.11 | 30.27 | 63,751 | -0.04(-0.13%) |
Jan 24, 2024 | 30.34 | 30.43 | 30.24 | 30.31 | 203,659 | +0.17(+0.56%) |
Jan 23, 2024 | 30.09 | 30.18 | 30.03 | 30.14 | 62,213 | -0.37(-1.21%) |
Jan 22, 2024 | 30.41 | 30.53 | 30.39 | 30.51 | 65,786 | +0.44(+1.46%) |
Jan 19, 2024 | 29.99 | 30.07 | 29.75 | 30.07 | 89,691 | -0.03(-0.10%) |
Jan 18, 2024 | 29.94 | 30.10 | 29.91 | 30.10 | 91,812 | +0.25(+0.84%) |
Jan 17, 2024 | 29.86 | 29.86 | 29.71 | 29.85 | 94,847 | -0.26(-0.86%) |
Jan 16, 2024 | 30.44 | 30.32 | 30.03 | 30.11 | 82,495 | -0.09(-0.30%) |
Jan 12, 2024 | 30.25 | 30.36 | 30.12 | 30.20 | 95,658 | +0.15(+0.50%) |
Jan 11, 2024 | 29.94 | 30.09 | 29.82 | 30.05 | 86,507 | +0.24(+0.81%) |
Jan 10, 2024 | 29.79 | 29.87 | 29.76 | 29.81 | 153,133 | +0.37(+1.26%) |
Jan 09, 2024 | 29.44 | 29.49 | 29.38 | 29.44 | 113,487 | -0.32(-1.08%) |
Jan 08, 2024 | 29.56 | 29.76 | 29.44 | 29.76 | 153,877 | +0.34(+1.16%) |
Jan 05, 2024 | 29.38 | 29.69 | 29.31 | 29.42 | 40,515 | +0.48(+1.66%) |
Jan 04, 2024 | 28.97 | 29.11 | 28.88 | 28.94 | 59,908 | +0.05(+0.17%) |
Jan 03, 2024 | 28.88 | 28.96 | 28.73 | 28.89 | 76,215 | -0.05(-0.17%) |
Jan 02, 2024 | 28.99 | 29.11 | 28.92 | 28.94 | 43,411 | -0.24(-0.82%) |
Dec 29, 2023 | 29.25 | 29.25 | 29.05 | 29.18 | 25,849 | +0.15(+0.52%) |
Dec 28, 2023 | 29.00 | 29.16 | 29.00 | 29.03 | 76,332 | +0.15(+0.52%) |
Dec 27, 2023 | 28.79 | 28.93 | 28.75 | 28.88 | 32,757 | +0.06(+0.21%) |
Dec 26, 2023 | 28.82 | 28.84 | 28.63 | 28.82 | 60,768 | -0.08(-0.28%) |
Dec 22, 2023 | 28.91 | 28.99 | 28.83 | 28.90 | 21,826 | +0.25(+0.87%) |
Dec 21, 2023 | 28.53 | 28.70 | 28.51 | 28.65 | 78,275 | +0.39(+1.38%) |
Dec 20, 2023 | 28.57 | 28.57 | 28.18 | 28.26 | 49,108 | -0.06(-0.19%) |
Dec 19, 2023 | 28.44 | 28.49 | 28.25 | 28.32 | 63,099 | -0.04(-0.14%) |
Dec 18, 2023 | 28.44 | 28.44 | 28.32 | 28.35 | 36,738 | -0.03(-0.10%) |
Dec 15, 2023 | 28.70 | 28.72 | 28.33 | 28.38 | 249,236 | -0.45(-1.56%) |
Dec 14, 2023 | 28.70 | 28.90 | 28.66 | 28.83 | 108,341 | -0.22(-0.74%) |
Dec 13, 2023 | 28.61 | 29.08 | 28.49 | 29.05 | 44,832 | +0.33(+1.16%) |
Dec 12, 2023 | 28.65 | 28.74 | 28.57 | 28.72 | 23,385 | -0.12(-0.41%) |
Dec 11, 2023 | 28.78 | 28.84 | 28.75 | 28.83 | 12,196 | +0.15(+0.51%) |
Dec 08, 2023 | 28.59 | 28.71 | 28.54 | 28.69 | 47,841 | -0.24(-0.81%) |
Dec 07, 2023 | 28.73 | 29.06 | 28.56 | 28.92 | 88,225 | +0.43(+1.51%) |
Dec 06, 2023 | 28.62 | 28.71 | 28.49 | 28.49 | 19,839 | +0.22(+0.76%) |
Dec 05, 2023 | 28.31 | 28.40 | 28.23 | 28.28 | 185,258 | -0.11(-0.38%) |
Dec 04, 2023 | 28.47 | 28.48 | 28.30 | 28.38 | 63,575 | -0.42(-1.46%) |
Dec 01, 2023 | 28.50 | 28.81 | 28.50 | 28.81 | 30,866 | +0.37(+1.31%) |
Nov 30, 2023 | 28.44 | 28.49 | 28.35 | 28.43 | 14,595 | +0.08(+0.28%) |
Nov 29, 2023 | 28.47 | 28.47 | 28.31 | 28.35 | 18,523 | -0.15(-0.52%) |
Nov 28, 2023 | 28.39 | 28.56 | 28.32 | 28.50 | 38,707 | +0.03(+0.10%) |
Nov 27, 2023 | 28.46 | 28.49 | 28.37 | 28.47 | 76,996 | +0.01(+0.05%) |
Nov 24, 2023 | 28.44 | 28.49 | 28.37 | 28.46 | 36,003 | +0.19(+0.68%) |
Nov 22, 2023 | 28.33 | 28.33 | 28.17 | 28.27 | 61,131 | +0.09(+0.31%) |
Nov 21, 2023 | 28.27 | 28.32 | 28.13 | 28.18 | 107,148 | -0.12(-0.42%) |
Nov 20, 2023 | 28.30 | 28.39 | 28.21 | 28.30 | 73,775 | -0.17(-0.59%) |
Nov 17, 2023 | 28.21 | 28.46 | 28.21 | 28.46 | 93,605 | +0.67(+2.40%) |
Nov 16, 2023 | 27.81 | 27.88 | 27.74 | 27.80 | 435,384 | +0.00(+0.00%) |
Nov 15, 2023 | 27.94 | 27.95 | 27.78 | 27.80 | 60,741 | -0.53(-1.87%) |
Nov 14, 2023 | 28.04 | 28.32 | 28.04 | 28.32 | 31,291 | +0.58(+2.08%) |
Nov 13, 2023 | 27.56 | 27.77 | 27.51 | 27.75 | 110,940 | +0.10(+0.35%) |
Nov 10, 2023 | 27.45 | 27.65 | 27.36 | 27.65 | 85,255 | +0.31(+1.15%) |
Nov 09, 2023 | 27.57 | 27.57 | 27.30 | 27.34 | 107,540 | +0.29(+1.09%) |
Nov 08, 2023 | 27.19 | 27.19 | 26.97 | 27.04 | 58,677 | -0.73(-2.61%) |
Nov 07, 2023 | 27.64 | 27.79 | 27.59 | 27.77 | 52,386 | -0.30(-1.08%) |
Nov 06, 2023 | 28.22 | 28.22 | 27.96 | 28.07 | 57,390 | -0.43(-1.51%) |
Nov 03, 2023 | 28.28 | 28.62 | 28.28 | 28.50 | 92,901 | +0.45(+1.61%) |
Nov 02, 2023 | 27.87 | 28.09 | 27.77 | 28.05 | 77,153 | +0.30(+1.09%) |
Nov 01, 2023 | 27.51 | 27.81 | 27.48 | 27.75 | 44,901 | +0.48(+1.76%) |
Oct 31, 2023 | 27.12 | 27.30 | 27.06 | 27.27 | 141,567 | +0.39(+1.46%) |
Oct 30, 2023 | 26.80 | 26.87 | 26.71 | 26.87 | 127,004 | +0.08(+0.29%) |
Oct 27, 2023 | 27.04 | 27.04 | 26.74 | 26.80 | 319,051 | +0.21(+0.77%) |
Oct 26, 2023 | 26.83 | 26.84 | 26.58 | 26.59 | 63,814 | -0.39(-1.45%) |
Oct 25, 2023 | 27.14 | 27.14 | 26.95 | 26.98 | 87,064 | +0.07(+0.25%) |
Oct 24, 2023 | 26.86 | 26.94 | 26.82 | 26.91 | 48,749 | +0.10(+0.37%) |
Oct 23, 2023 | 26.82 | 26.99 | 26.67 | 26.82 | 102,676 | -0.02(-0.07%) |
Oct 20, 2023 | 27.08 | 27.11 | 26.84 | 26.84 | 125,276 | -0.21(-0.76%) |
Oct 19, 2023 | 27.31 | 27.39 | 27.04 | 27.04 | 171,989 | -0.15(-0.54%) |
Oct 18, 2023 | 27.52 | 27.52 | 27.15 | 27.19 | 47,835 | -0.40(-1.46%) |
Oct 17, 2023 | 27.43 | 27.67 | 27.40 | 27.59 | 33,319 | -0.01(-0.04%) |
Oct 16, 2023 | 27.45 | 27.60 | 27.40 | 27.60 | 43,254 | +0.15(+0.54%) |
Oct 13, 2023 | 27.59 | 27.72 | 27.37 | 27.45 | 54,545 | -0.32(-1.16%) |
Oct 12, 2023 | 27.97 | 27.97 | 27.69 | 27.77 | 48,567 | +0.04(+0.13%) |
Oct 11, 2023 | 27.84 | 27.86 | 27.69 | 27.74 | 74,667 | -0.16(-0.56%) |
Oct 10, 2023 | 27.76 | 27.95 | 27.75 | 27.89 | 157,383 | +0.47(+1.72%) |
Oct 09, 2023 | 27.22 | 27.50 | 27.21 | 27.42 | 43,039 | +0.09(+0.32%) |
Oct 06, 2023 | 27.18 | 27.38 | 27.01 | 27.34 | 54,715 | +0.18(+0.65%) |
Oct 05, 2023 | 27.16 | 27.27 | 27.05 | 27.16 | 151,495 | +0.62(+2.33%) |
Oct 04, 2023 | 26.58 | 26.60 | 26.43 | 26.54 | 170,751 | -0.68(-2.48%) |
Oct 03, 2023 | 27.23 | 27.44 | 27.07 | 27.22 | 272,336 | -0.52(-1.87%) |
Oct 02, 2023 | 27.99 | 27.99 | 27.66 | 27.74 | 89,658 | -0.25(-0.88%) |
Sep 29, 2023 | 28.33 | 28.33 | 27.91 | 27.98 | 133,098 | -0.56(-1.96%) |
Sep 28, 2023 | 28.42 | 28.64 | 28.32 | 28.54 | 90,159 | +0.04(+0.14%) |
Sep 27, 2023 | 28.69 | 28.69 | 28.40 | 28.50 | 126,664 | +0.05(+0.17%) |
Sep 26, 2023 | 28.58 | 28.65 | 28.39 | 28.45 | 291,223 | -0.28(-0.99%) |
Sep 25, 2023 | 28.71 | 28.78 | 28.68 | 28.74 | 178,491 | -0.25(-0.85%) |
Sep 22, 2023 | 29.05 | 29.12 | 28.93 | 28.98 | 62,201 | +0.05(+0.17%) |
Sep 21, 2023 | 28.99 | 29.09 | 28.93 | 28.93 | 431,267 | -0.18(-0.61%) |
Sep 20, 2023 | 29.40 | 29.51 | 29.11 | 29.11 | 66,925 | -0.47(-1.59%) |
Sep 19, 2023 | 29.65 | 29.74 | 29.55 | 29.58 | 408,823 | +0.38(+1.31%) |
Sep 18, 2023 | 29.18 | 29.20 | 29.02 | 29.20 | 41,098 | +0.06(+0.20%) |
Sep 15, 2023 | 29.24 | 29.30 | 29.06 | 29.14 | 83,781 | -0.12(-0.40%) |
Sep 14, 2023 | 29.15 | 29.29 | 29.07 | 29.26 | 49,706 | +0.54(+1.88%) |
Sep 13, 2023 | 28.66 | 28.77 | 28.60 | 28.72 | 129,128 | +0.18(+0.62%) |
Sep 12, 2023 | 28.45 | 28.63 | 28.44 | 28.54 | 15,383 | +0.04(+0.14%) |
Sep 11, 2023 | 28.36 | 28.52 | 28.36 | 28.50 | 43,990 | +0.45(+1.61%) |
Sep 08, 2023 | 28.01 | 28.08 | 27.93 | 28.05 | 63,201 | -0.25(-0.90%) |
Sep 07, 2023 | 28.23 | 28.31 | 28.17 | 28.31 | 57,077 | +0.21(+0.73%) |
Sep 06, 2023 | 28.17 | 28.29 | 28.05 | 28.10 | 63,530 | +0.13(+0.46%) |
Sep 05, 2023 | 28.06 | 28.11 | 27.97 | 27.97 | 77,734 | +0.13(+0.46%) |
Sep 01, 2023 | 28.01 | 28.12 | 27.74 | 27.84 | 76,809 | +0.20(+0.71%) |
Aug 31, 2023 | 27.51 | 27.66 | 27.46 | 27.65 | 120,738 | +0.36(+1.33%) |
Aug 30, 2023 | 27.31 | 27.34 | 27.22 | 27.29 | 21,660 | -0.02(-0.07%) |
Aug 29, 2023 | 26.97 | 27.34 | 26.95 | 27.31 | 109,350 | +0.20(+0.72%) |
Aug 28, 2023 | 27.04 | 27.14 | 27.02 | 27.11 | 53,178 | +0.28(+1.06%) |
Aug 25, 2023 | 26.81 | 26.89 | 26.66 | 26.83 | 37,088 | +0.14(+0.51%) |
Aug 24, 2023 | 26.82 | 26.89 | 26.63 | 26.69 | 87,322 | -0.22(-0.80%) |
Aug 23, 2023 | 26.81 | 26.97 | 26.81 | 26.90 | 395,988 | +0.33(+1.25%) |
Aug 22, 2023 | 26.69 | 26.77 | 26.56 | 26.57 | 190,083 | +0.14(+0.52%) |
Aug 21, 2023 | 26.44 | 26.49 | 26.30 | 26.43 | 73,049 | +0.01(+0.04%) |
Aug 18, 2023 | 26.35 | 26.52 | 26.27 | 26.42 | 141,801 | -0.01(-0.04%) |
Aug 17, 2023 | 26.64 | 26.66 | 26.37 | 26.43 | 278,152 | -0.03(-0.11%) |
Aug 16, 2023 | 26.56 | 26.70 | 26.45 | 26.46 | 184,542 | -0.35(-1.32%) |
Aug 15, 2023 | 26.93 | 26.97 | 26.76 | 26.82 | 385,933 | -0.25(-0.91%) |
Aug 14, 2023 | 26.97 | 27.07 | 26.86 | 27.06 | 179,812 | -0.27(-1.00%) |
Aug 11, 2023 | 27.36 | 27.43 | 27.26 | 27.34 | 57,699 | +0.05(+0.18%) |
Aug 10, 2023 | 27.51 | 27.63 | 27.29 | 27.29 | 77,784 | +0.12(+0.43%) |
Aug 09, 2023 | 27.24 | 27.31 | 27.13 | 27.17 | 70,504 | -0.14(-0.50%) |
Aug 08, 2023 | 27.28 | 27.34 | 27.18 | 27.31 | 52,119 | -0.17(-0.61%) |
Aug 07, 2023 | 27.45 | 27.51 | 27.40 | 27.47 | 226,706 | +0.20(+0.72%) |
Aug 04, 2023 | 27.38 | 27.54 | 27.26 | 27.28 | 214,723 | +0.26(+0.98%) |
Aug 03, 2023 | 26.94 | 27.05 | 26.84 | 27.01 | 139,463 | -0.25(-0.90%) |
Aug 02, 2023 | 27.46 | 27.53 | 27.23 | 27.26 | 570,678 | -0.35(-1.28%) |
Aug 01, 2023 | 27.74 | 27.75 | 27.51 | 27.61 | 88,069 | -0.28(-1.02%) |
Jul 31, 2023 | 27.90 | 28.03 | 27.84 | 27.89 | 60,980 | -0.12(-0.42%) |
Jul 28, 2023 | 28.14 | 28.16 | 28.00 | 28.01 | 71,167 | +0.18(+0.63%) |
Jul 27, 2023 | 27.84 | 27.92 | 27.70 | 27.83 | 93,338 | +0.20(+0.71%) |
Jul 26, 2023 | 27.51 | 27.67 | 27.44 | 27.64 | 262,031 | +0.14(+0.50%) |
Jul 25, 2023 | 27.46 | 27.53 | 27.40 | 27.50 | 124,298 | +0.08(+0.29%) |
Jul 24, 2023 | 27.38 | 27.48 | 27.30 | 27.42 | 23,661 | +0.08(+0.29%) |
Jul 21, 2023 | 27.40 | 27.41 | 27.26 | 27.34 | 56,123 | -0.07(-0.25%) |
Jul 20, 2023 | 27.34 | 27.44 | 27.33 | 27.41 | 47,732 | -0.17(-0.60%) |
Jul 19, 2023 | 27.53 | 27.61 | 27.44 | 27.58 | 31,173 | +0.12(+0.43%) |
Jul 18, 2023 | 27.35 | 27.57 | 27.32 | 27.46 | 47,067 | +0.41(+1.52%) |
Jul 17, 2023 | 26.99 | 27.13 | 26.93 | 27.05 | 41,670 | -0.07(-0.25%) |
Jul 14, 2023 | 27.23 | 27.23 | 26.97 | 27.12 | 74,668 | -0.16(-0.57%) |
Jul 13, 2023 | 27.30 | 27.38 | 27.26 | 27.28 | 60,480 | +0.10(+0.36%) |
Jul 12, 2023 | 27.13 | 27.31 | 27.04 | 27.18 | 135,076 | +0.21(+0.76%) |
Jul 11, 2023 | 26.86 | 26.99 | 26.74 | 26.97 | 117,855 | +0.09(+0.33%) |
Jul 10, 2023 | 26.80 | 26.94 | 26.79 | 26.88 | 61,416 | -0.01(-0.04%) |
Jul 07, 2023 | 26.71 | 27.04 | 26.64 | 26.89 | 42,942 | +0.28(+1.07%) |
Jul 06, 2023 | 26.60 | 26.63 | 26.45 | 26.61 | 104,915 | -0.25(-0.91%) |
Jul 05, 2023 | 26.84 | 26.91 | 26.79 | 26.85 | 48,226 | -0.04(-0.15%) |
Jul 03, 2023 | 26.89 | 26.99 | 26.82 | 26.89 | 46,273 | +0.08(+0.29%) |
Jun 30, 2023 | 26.77 | 26.85 | 26.71 | 26.82 | 96,263 | +0.12(+0.44%) |
Jun 29, 2023 | 26.61 | 26.73 | 26.58 | 26.70 | 103,771 | -0.05(-0.18%) |
Jun 28, 2023 | 26.78 | 26.86 | 26.66 | 26.75 | 109,512 | +0.21(+0.78%) |
Jun 27, 2023 | 26.50 | 26.59 | 26.40 | 26.54 | 104,609 | +0.10(+0.38%) |
Jun 26, 2023 | 26.37 | 26.54 | 26.36 | 26.44 | 127,214 | +0.05(+0.18%) |
Jun 23, 2023 | 26.49 | 26.49 | 26.28 | 26.39 | 280,025 | -0.61(-2.25%) |
Jun 22, 2023 | 27.10 | 27.14 | 26.92 | 27.00 | 107,423 | -0.04(-0.14%) |
Jun 21, 2023 | 26.97 | 27.09 | 26.83 | 27.04 | 71,647 | +0.41(+1.55%) |
Jun 20, 2023 | 26.80 | 26.80 | 26.57 | 26.63 | 90,609 | -0.35(-1.31%) |
Jun 16, 2023 | 27.32 | 27.32 | 26.95 | 26.98 | 134,054 | -0.36(-1.33%) |