Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 29.65 | 29.81 | 29.57 | 29.71 | 4,376 | +0.26(+0.88%) |
May 30, 2024 | 29.55 | 29.60 | 29.45 | 29.45 | 1,532 | +0.13(+0.45%) |
May 29, 2024 | 29.41 | 29.41 | 29.23 | 29.32 | 1,181 | -0.22(-0.75%) |
May 28, 2024 | 29.70 | 29.70 | 29.54 | 29.54 | 3,618 | -0.21(-0.71%) |
May 24, 2024 | 29.73 | 29.75 | 29.68 | 29.75 | 3,347 | +0.13(+0.44%) |
May 23, 2024 | 30.11 | 30.11 | 29.62 | 29.62 | 3,997 | -0.53(-1.76%) |
May 22, 2024 | 30.13 | 30.15 | 30.04 | 30.15 | 2,816 | -0.02(-0.07%) |
May 21, 2024 | 30.20 | 30.23 | 29.98 | 30.17 | 3,140 | -0.12(-0.40%) |
May 20, 2024 | 30.33 | 30.33 | 30.23 | 30.29 | 1,017 | +0.03(+0.10%) |
May 17, 2024 | 30.23 | 30.34 | 30.23 | 30.26 | 1,578 | -0.10(-0.33%) |
May 16, 2024 | 30.36 | 30.36 | 30.27 | 30.36 | 2,097 | +0.02(+0.07%) |
May 15, 2024 | 29.99 | 30.34 | 29.99 | 30.34 | 2,058 | +0.48(+1.61%) |
May 14, 2024 | 29.76 | 29.86 | 29.67 | 29.86 | 2,732 | +0.28(+0.95%) |
May 13, 2024 | 29.69 | 29.69 | 29.06 | 29.58 | 12,507 | +0.06(+0.20%) |
May 10, 2024 | 29.50 | 29.64 | 29.50 | 29.52 | 6,976 | +0.03(+0.10%) |
May 09, 2024 | 29.44 | 29.50 | 29.43 | 29.49 | 5,332 | +0.11(+0.37%) |
May 08, 2024 | 29.43 | 29.43 | 29.18 | 29.38 | 4,593 | -0.05(-0.17%) |
May 07, 2024 | 29.22 | 29.50 | 29.22 | 29.43 | 2,287 | +0.11(+0.38%) |
May 06, 2024 | 29.32 | 29.39 | 29.30 | 29.32 | 1,150 | -0.06(-0.20%) |
May 03, 2024 | 29.23 | 29.38 | 29.18 | 29.38 | 916 | +0.38(+1.31%) |
May 02, 2024 | 28.97 | 29.02 | 28.89 | 29.00 | 2,031 | +0.15(+0.52%) |
May 01, 2024 | 28.71 | 29.06 | 28.70 | 28.85 | 1,638 | +0.14(+0.49%) |
Apr 30, 2024 | 28.83 | 28.83 | 28.71 | 28.71 | 1,260 | -0.22(-0.76%) |
Apr 29, 2024 | 28.68 | 28.94 | 28.60 | 28.93 | 2,670 | +0.46(+1.62%) |
Apr 26, 2024 | 28.57 | 28.61 | 28.47 | 28.47 | 2,630 | -0.11(-0.38%) |
Apr 25, 2024 | 28.50 | 28.62 | 28.42 | 28.58 | 1,658 | -0.18(-0.63%) |
Apr 24, 2024 | 28.82 | 28.87 | 28.76 | 28.76 | 59,389 | -0.19(-0.66%) |
Apr 23, 2024 | 28.71 | 29.15 | 28.71 | 28.95 | 5,244 | +0.37(+1.29%) |
Apr 22, 2024 | 28.54 | 28.61 | 28.03 | 28.58 | 9,044 | +0.34(+1.20%) |
Apr 19, 2024 | 28.26 | 28.37 | 28.01 | 28.24 | 2,960 | +0.06(+0.21%) |
Apr 18, 2024 | 28.35 | 28.40 | 28.17 | 28.18 | 1,714 | -0.16(-0.56%) |
Apr 17, 2024 | 28.36 | 28.36 | 28.29 | 28.34 | 932 | +0.01(+0.03%) |
Apr 16, 2024 | 28.52 | 28.55 | 28.28 | 28.33 | 2,446 | -0.16(-0.56%) |
Apr 15, 2024 | 28.75 | 28.89 | 28.47 | 28.49 | 5,688 | -0.25(-0.87%) |
Apr 12, 2024 | 28.98 | 28.98 | 28.67 | 28.74 | 2,901 | -0.46(-1.59%) |
Apr 11, 2024 | 29.15 | 29.34 | 29.09 | 29.20 | 3,245 | +0.01(+0.05%) |
Apr 10, 2024 | 29.25 | 29.26 | 29.10 | 29.19 | 8,239 | -0.34(-1.15%) |
Apr 09, 2024 | 29.49 | 29.53 | 29.39 | 29.53 | 2,555 | +0.08(+0.27%) |
Apr 08, 2024 | 29.56 | 29.57 | 29.44 | 29.45 | 2,192 | -0.04(-0.14%) |
Apr 05, 2024 | 29.26 | 29.50 | 29.26 | 29.49 | 2,682 | +0.25(+0.85%) |
Apr 04, 2024 | 29.87 | 29.87 | 29.22 | 29.24 | 4,973 | -0.42(-1.42%) |
Apr 03, 2024 | 29.50 | 29.72 | 29.50 | 29.66 | 1,635 | +0.16(+0.54%) |
Apr 02, 2024 | 29.67 | 29.73 | 29.50 | 29.50 | 9,778 | -0.43(-1.42%) |
Apr 01, 2024 | 30.06 | 30.06 | 29.83 | 29.93 | 2,699 | -0.18(-0.61%) |
Mar 28, 2024 | 30.17 | 30.22 | 30.09 | 30.11 | 4,610 | -0.03(-0.10%) |
Mar 27, 2024 | 29.94 | 30.14 | 29.92 | 30.14 | 2,338 | +0.39(+1.31%) |
Mar 26, 2024 | 29.88 | 29.88 | 29.75 | 29.75 | 3,214 | +0.03(+0.10%) |
Mar 25, 2024 | 29.69 | 29.84 | 29.67 | 29.72 | 9,211 | +0.17(+0.58%) |
Mar 22, 2024 | 29.78 | 29.82 | 29.55 | 29.55 | 11,926 | -0.30(-1.01%) |
Mar 21, 2024 | 29.85 | 29.99 | 29.85 | 29.85 | 4,556 | -0.01(-0.03%) |
Mar 20, 2024 | 29.76 | 29.97 | 29.64 | 29.86 | 8,680 | +0.03(+0.10%) |
Mar 19, 2024 | 29.72 | 29.86 | 29.67 | 29.83 | 14,344 | +0.08(+0.27%) |
Mar 18, 2024 | 29.89 | 29.89 | 29.75 | 29.75 | 1,558 | +0.12(+0.40%) |
Mar 15, 2024 | 29.77 | 29.84 | 29.62 | 29.63 | 6,200 | -0.22(-0.74%) |
Mar 14, 2024 | 29.84 | 29.96 | 29.76 | 29.85 | 7,535 | -0.28(-0.93%) |
Mar 13, 2024 | 30.36 | 30.40 | 30.13 | 30.13 | 6,528 | -0.19(-0.61%) |
Mar 12, 2024 | 30.20 | 30.37 | 30.15 | 30.32 | 11,232 | +0.14(+0.45%) |
Mar 11, 2024 | 30.31 | 30.31 | 30.06 | 30.18 | 7,155 | -0.13(-0.41%) |
Mar 08, 2024 | 30.40 | 30.45 | 30.22 | 30.30 | 3,544 | -0.09(-0.28%) |
Mar 07, 2024 | 30.24 | 30.44 | 30.19 | 30.39 | 31,619 | +0.49(+1.64%) |
Mar 06, 2024 | 29.79 | 29.93 | 29.59 | 29.90 | 36,395 | +0.22(+0.72%) |
Mar 05, 2024 | 29.88 | 29.88 | 29.64 | 29.68 | 7,682 | -0.20(-0.65%) |
Mar 04, 2024 | 29.78 | 29.88 | 29.68 | 29.88 | 6,116 | +0.30(+1.01%) |
Mar 01, 2024 | 29.34 | 29.67 | 29.34 | 29.58 | 4,471 | +0.09(+0.31%) |
Feb 29, 2024 | 29.24 | 29.49 | 29.13 | 29.49 | 6,178 | +0.05(+0.19%) |
Feb 28, 2024 | 29.46 | 29.48 | 29.43 | 29.43 | 8,596 | -0.14(-0.46%) |
Feb 27, 2024 | 29.51 | 30.04 | 29.39 | 29.57 | 38,525 | +0.14(+0.46%) |
Feb 26, 2024 | 29.53 | 29.78 | 29.39 | 29.43 | 3,721 | -0.05(-0.18%) |
Feb 23, 2024 | 29.45 | 29.56 | 29.45 | 29.49 | 3,402 | +0.08(+0.27%) |
Feb 22, 2024 | 29.24 | 29.42 | 29.21 | 29.41 | 2,407 | +0.24(+0.82%) |
Feb 21, 2024 | 29.14 | 30.49 | 29.05 | 29.17 | 3,924 | -0.02(-0.07%) |
Feb 20, 2024 | 29.34 | 29.50 | 29.12 | 29.19 | 5,632 | +0.00(+0.00%) |
Feb 16, 2024 | 29.03 | 30.59 | 29.00 | 29.19 | 3,596 | +0.10(+0.34%) |
Feb 15, 2024 | 29.00 | 29.09 | 29.00 | 29.09 | 490 | +0.24(+0.83%) |
Feb 14, 2024 | 28.77 | 28.85 | 28.67 | 28.85 | 878 | +0.41(+1.44%) |
Feb 13, 2024 | 28.56 | 28.56 | 28.25 | 28.44 | 3,148 | -0.36(-1.25%) |
Feb 12, 2024 | 28.77 | 28.81 | 28.65 | 28.80 | 7,599 | +0.04(+0.14%) |
Feb 09, 2024 | 28.62 | 28.76 | 28.59 | 28.76 | 2,005 | +0.09(+0.31%) |
Feb 08, 2024 | 28.50 | 28.67 | 28.48 | 28.67 | 3,756 | +0.02(+0.08%) |
Feb 07, 2024 | 28.74 | 28.75 | 28.64 | 28.65 | 4,299 | -0.09(-0.32%) |
Feb 06, 2024 | 28.47 | 28.74 | 28.47 | 28.74 | 5,964 | +0.35(+1.23%) |
Feb 05, 2024 | 28.37 | 28.39 | 28.28 | 28.39 | 4,546 | +0.00(+0.00%) |
Feb 02, 2024 | 28.19 | 28.39 | 28.19 | 28.39 | 662 | -0.18(-0.64%) |
Feb 01, 2024 | 28.43 | 28.57 | 28.43 | 28.57 | 1,816 | +0.30(+1.07%) |
Jan 31, 2024 | 28.47 | 28.47 | 28.27 | 28.27 | 3,507 | +0.04(+0.14%) |
Jan 30, 2024 | 28.21 | 28.25 | 28.16 | 28.23 | 4,800 | -0.16(-0.55%) |
Jan 29, 2024 | 28.14 | 28.39 | 28.01 | 28.39 | 2,595 | +0.18(+0.62%) |
Jan 26, 2024 | 28.22 | 28.23 | 28.11 | 28.21 | 2,074 | +0.05(+0.18%) |
Jan 25, 2024 | 28.03 | 28.19 | 28.03 | 28.16 | 2,562 | +0.03(+0.10%) |
Jan 24, 2024 | 28.52 | 28.52 | 28.13 | 28.13 | 1,331 | -0.19(-0.67%) |
Jan 23, 2024 | 28.27 | 28.36 | 28.20 | 28.32 | 17,263 | -0.11(-0.39%) |
Jan 22, 2024 | 28.44 | 28.52 | 28.40 | 28.43 | 1,209 | +0.12(+0.42%) |
Jan 19, 2024 | 28.24 | 28.31 | 28.02 | 28.31 | 3,245 | +0.03(+0.11%) |
Jan 18, 2024 | 28.13 | 28.28 | 28.00 | 28.28 | 1,568 | +0.10(+0.35%) |
Jan 17, 2024 | 28.17 | 28.26 | 28.08 | 28.18 | 2,006 | -0.34(-1.19%) |
Jan 16, 2024 | 28.67 | 28.60 | 28.48 | 28.52 | 3,335 | -0.35(-1.21%) |
Jan 12, 2024 | 28.97 | 28.97 | 28.84 | 28.87 | 4,451 | +0.12(+0.42%) |
Jan 11, 2024 | 28.85 | 28.85 | 28.75 | 28.75 | 1,335 | -0.10(-0.35%) |
Jan 10, 2024 | 28.80 | 29.40 | 28.76 | 28.85 | 7,906 | +0.16(+0.56%) |
Jan 09, 2024 | 28.67 | 28.73 | 28.65 | 28.69 | 2,849 | -0.03(-0.10%) |
Jan 08, 2024 | 28.32 | 28.72 | 28.27 | 28.72 | 2,660 | +0.45(+1.59%) |
Jan 05, 2024 | 28.34 | 28.49 | 28.27 | 28.27 | 1,395 | -0.22(-0.79%) |
Jan 04, 2024 | 28.60 | 28.62 | 28.45 | 28.49 | 1,629 | +0.08(+0.30%) |
Jan 03, 2024 | 28.45 | 28.45 | 28.36 | 28.41 | 1,507 | -0.17(-0.59%) |
Jan 02, 2024 | 28.36 | 28.58 | 28.36 | 28.58 | 1,542 | +0.14(+0.49%) |
Dec 29, 2023 | 28.47 | 28.49 | 28.42 | 28.44 | 1,983 | -0.04(-0.14%) |
Dec 28, 2023 | 28.51 | 28.53 | 28.48 | 28.48 | 983 | +0.15(+0.53%) |
Dec 27, 2023 | 28.27 | 28.33 | 28.24 | 28.33 | 909 | +0.10(+0.35%) |
Dec 26, 2023 | 28.09 | 28.23 | 28.09 | 28.23 | 1,184 | +0.18(+0.62%) |
Dec 22, 2023 | 28.03 | 28.14 | 28.02 | 28.05 | 3,850 | +0.19(+0.69%) |
Dec 21, 2023 | 27.59 | 27.92 | 27.59 | 27.86 | 2,326 | +0.30(+1.08%) |
Dec 20, 2023 | 27.88 | 27.94 | 27.56 | 27.56 | 3,650 | -0.44(-1.56%) |
Dec 19, 2023 | 27.80 | 28.00 | 27.80 | 28.00 | 1,279 | +0.23(+0.82%) |
Dec 18, 2023 | 27.75 | 27.77 | 27.63 | 27.77 | 7,581 | +0.08(+0.29%) |
Dec 15, 2023 | 27.82 | 27.82 | 27.64 | 27.69 | 2,637 | -0.35(-1.24%) |
Dec 14, 2023 | 28.17 | 28.18 | 28.00 | 28.04 | 1,669 | +0.16(+0.57%) |
Dec 13, 2023 | 27.32 | 27.88 | 26.94 | 27.88 | 1,837 | +0.57(+2.08%) |
Dec 12, 2023 | 27.12 | 27.31 | 27.12 | 27.31 | 440 | +0.28(+1.03%) |
Dec 11, 2023 | 26.99 | 27.03 | 26.98 | 27.03 | 1,081 | +0.08(+0.30%) |
Dec 08, 2023 | 26.86 | 26.95 | 26.84 | 26.95 | 1,275 | +0.05(+0.18%) |
Dec 07, 2023 | 26.90 | 27.02 | 26.90 | 26.90 | 694 | +0.12(+0.45%) |
Dec 06, 2023 | 26.83 | 26.91 | 26.79 | 26.79 | 2,463 | +0.03(+0.13%) |
Dec 05, 2023 | 26.79 | 26.79 | 26.72 | 26.75 | 843 | -0.16(-0.61%) |
Dec 04, 2023 | 26.76 | 26.91 | 26.76 | 26.91 | 1,901 | -0.01(-0.06%) |
Dec 01, 2023 | 26.57 | 26.93 | 26.57 | 26.93 | 1,496 | +0.21(+0.80%) |
Nov 30, 2023 | 26.62 | 27.02 | 26.55 | 26.72 | 1,573 | +0.14(+0.52%) |
Nov 29, 2023 | 26.48 | 26.58 | 26.47 | 26.58 | 2,946 | +0.18(+0.68%) |
Nov 28, 2023 | 26.41 | 26.46 | 26.40 | 26.40 | 1,272 | -0.10(-0.37%) |
Nov 27, 2023 | 26.46 | 26.53 | 26.45 | 26.50 | 29,086 | -0.14(-0.52%) |
Nov 24, 2023 | 26.59 | 26.64 | 26.59 | 26.64 | 1,411 | +0.25(+0.94%) |
Nov 22, 2023 | 26.39 | 26.39 | 26.32 | 26.39 | 14,439 | +0.14(+0.53%) |
Nov 21, 2023 | 26.22 | 26.25 | 26.22 | 26.25 | 408 | -0.10(-0.38%) |
Nov 20, 2023 | 26.14 | 26.39 | 26.03 | 26.35 | 12,437 | +0.18(+0.69%) |
Nov 17, 2023 | 26.12 | 26.17 | 26.05 | 26.17 | 28,202 | +0.22(+0.84%) |
Nov 16, 2023 | 25.86 | 25.98 | 25.86 | 25.95 | 33,476 | +0.10(+0.37%) |
Nov 15, 2023 | 25.96 | 26.05 | 25.85 | 25.85 | 3,036 | -0.11(-0.44%) |
Nov 14, 2023 | 25.92 | 25.97 | 25.92 | 25.97 | 47,980 | +0.51(+2.01%) |
Nov 13, 2023 | 25.23 | 25.54 | 25.23 | 25.46 | 3,423 | +0.16(+0.65%) |
Nov 10, 2023 | 25.09 | 25.29 | 25.09 | 25.29 | 2,010 | +0.14(+0.57%) |
Nov 09, 2023 | 25.20 | 25.20 | 25.02 | 25.15 | 3,749 | -0.49(-1.92%) |
Nov 08, 2023 | 25.85 | 25.85 | 25.59 | 25.64 | 952 | -0.01(-0.02%) |
Nov 07, 2023 | 25.68 | 25.70 | 25.60 | 25.65 | 1,120 | -0.15(-0.59%) |
Nov 06, 2023 | 25.81 | 25.84 | 25.68 | 25.80 | 1,510 | +0.09(+0.35%) |
Nov 03, 2023 | 25.64 | 25.75 | 25.64 | 25.71 | 859 | +0.21(+0.81%) |
Nov 02, 2023 | 25.35 | 25.50 | 25.35 | 25.50 | 1,674 | +0.44(+1.75%) |
Nov 01, 2023 | 24.95 | 25.06 | 24.86 | 25.06 | 642 | +0.25(+1.00%) |
Oct 31, 2023 | 24.64 | 24.86 | 24.62 | 24.81 | 4,038 | +0.16(+0.65%) |
Oct 30, 2023 | 24.58 | 24.70 | 24.56 | 24.65 | 7,236 | +0.27(+1.10%) |
Oct 27, 2023 | 24.73 | 24.73 | 24.31 | 24.39 | 5,860 | -0.12(-0.49%) |
Oct 26, 2023 | 24.84 | 24.89 | 24.50 | 24.50 | 2,364 | -0.43(-1.72%) |
Oct 25, 2023 | 25.07 | 25.16 | 24.90 | 24.93 | 1,021 | -0.41(-1.61%) |
Oct 24, 2023 | 25.09 | 25.36 | 25.09 | 25.34 | 4,888 | +0.30(+1.19%) |
Oct 23, 2023 | 24.91 | 25.05 | 24.91 | 25.04 | 2,728 | -0.11(-0.44%) |
Oct 20, 2023 | 25.28 | 25.32 | 25.15 | 25.15 | 1,026 | -0.05(-0.20%) |
Oct 19, 2023 | 25.37 | 25.37 | 25.20 | 25.20 | 1,356 | -0.40(-1.57%) |
Oct 18, 2023 | 25.79 | 25.79 | 25.60 | 25.60 | 714 | -0.31(-1.18%) |
Oct 17, 2023 | 25.89 | 26.03 | 25.85 | 25.91 | 2,088 | +0.04(+0.15%) |
Oct 16, 2023 | 25.88 | 25.89 | 25.84 | 25.87 | 1,158 | +0.19(+0.74%) |
Oct 13, 2023 | 25.64 | 25.68 | 25.59 | 25.68 | 2,600 | +0.11(+0.43%) |
Oct 12, 2023 | 25.94 | 25.94 | 25.54 | 25.57 | 1,744 | -0.37(-1.42%) |
Oct 11, 2023 | 25.79 | 25.95 | 25.77 | 25.94 | 2,307 | -0.09(-0.34%) |
Oct 10, 2023 | 26.02 | 26.03 | 26.02 | 26.03 | 389 | +0.33(+1.27%) |
Oct 09, 2023 | 25.69 | 25.77 | 25.69 | 25.70 | 806 | -0.03(-0.11%) |
Oct 06, 2023 | 25.73 | 25.74 | 25.69 | 25.73 | 2,275 | +0.20(+0.78%) |
Oct 05, 2023 | 25.44 | 25.56 | 25.44 | 25.53 | 1,737 | +0.16(+0.64%) |
Oct 04, 2023 | 25.12 | 25.40 | 25.12 | 25.37 | 829 | +0.04(+0.15%) |
Oct 03, 2023 | 25.43 | 25.43 | 25.22 | 25.33 | 1,720 | -0.31(-1.20%) |
Oct 02, 2023 | 25.59 | 25.64 | 25.49 | 25.64 | 101,251 | -0.26(-1.01%) |
Sep 29, 2023 | 26.19 | 26.19 | 25.87 | 25.90 | 1,761 | -0.19(-0.72%) |
Sep 28, 2023 | 26.06 | 26.09 | 26.04 | 26.09 | 1,122 | +0.16(+0.60%) |
Sep 27, 2023 | 26.12 | 26.12 | 25.86 | 25.93 | 41,247 | -0.05(-0.18%) |
Sep 26, 2023 | 26.06 | 26.06 | 25.98 | 25.98 | 756 | -0.20(-0.78%) |
Sep 25, 2023 | 26.12 | 26.18 | 26.08 | 26.18 | 3,239 | +0.01(+0.02%) |
Sep 22, 2023 | 26.24 | 26.24 | 26.18 | 26.18 | 1,462 | -0.05(-0.21%) |
Sep 21, 2023 | 26.55 | 26.55 | 26.23 | 26.23 | 1,912 | -0.44(-1.66%) |
Sep 20, 2023 | 26.77 | 26.91 | 26.64 | 26.67 | 8,276 | -0.05(-0.20%) |
Sep 19, 2023 | 26.64 | 26.73 | 26.62 | 26.73 | 866 | -0.03(-0.11%) |
Sep 18, 2023 | 26.84 | 26.84 | 26.76 | 26.76 | 2,483 | -0.13(-0.50%) |
Sep 15, 2023 | 27.00 | 27.07 | 26.88 | 26.89 | 1,874 | -0.15(-0.55%) |
Sep 14, 2023 | 27.04 | 27.04 | 27.04 | 27.04 | 255 | +0.14(+0.54%) |
Sep 13, 2023 | 27.03 | 27.03 | 26.84 | 26.89 | 1,393 | -0.17(-0.63%) |
Sep 12, 2023 | 27.14 | 27.14 | 27.04 | 27.06 | 1,799 | -0.09(-0.33%) |
Sep 11, 2023 | 26.88 | 27.21 | 26.88 | 27.15 | 9,554 | +0.26(+0.96%) |
Sep 08, 2023 | 26.90 | 26.92 | 26.84 | 26.89 | 2,484 | -0.01(-0.04%) |
Sep 07, 2023 | 26.88 | 26.91 | 26.87 | 26.90 | 27,919 | +0.01(+0.04%) |
Sep 06, 2023 | 26.78 | 26.89 | 26.77 | 26.89 | 1,865 | +0.03(+0.11%) |
Sep 05, 2023 | 27.02 | 27.02 | 26.84 | 26.86 | 7,058 | -0.32(-1.19%) |
Sep 01, 2023 | 27.26 | 27.33 | 27.19 | 27.19 | 515 | +0.06(+0.20%) |
Aug 31, 2023 | 27.26 | 27.26 | 27.10 | 27.13 | 77,785 | -0.22(-0.79%) |
Aug 30, 2023 | 27.33 | 27.50 | 27.33 | 27.35 | 5,801 | -0.04(-0.16%) |
Aug 29, 2023 | 27.12 | 27.39 | 27.12 | 27.39 | 102,664 | +0.35(+1.29%) |
Aug 28, 2023 | 27.15 | 27.31 | 26.91 | 27.04 | 102,750 | +0.17(+0.63%) |
Aug 25, 2023 | 26.79 | 26.88 | 26.72 | 26.88 | 102,281 | +0.14(+0.52%) |
Aug 24, 2023 | 26.77 | 26.81 | 26.67 | 26.74 | 1,665 | -0.25(-0.94%) |
Aug 23, 2023 | 27.06 | 27.06 | 26.97 | 26.99 | 2,341 | +0.10(+0.39%) |
Aug 22, 2023 | 26.87 | 26.93 | 26.85 | 26.88 | 4,300 | -0.03(-0.11%) |
Aug 21, 2023 | 26.81 | 26.99 | 26.81 | 26.91 | 5,166 | +0.06(+0.21%) |
Aug 18, 2023 | 26.81 | 26.88 | 26.74 | 26.86 | 6,668 | -0.05(-0.19%) |
Aug 17, 2023 | 27.15 | 27.15 | 26.91 | 26.91 | 1,486 | -0.19(-0.68%) |
Aug 16, 2023 | 27.26 | 27.35 | 27.10 | 27.10 | 3,884 | -0.29(-1.04%) |
Aug 15, 2023 | 27.35 | 27.39 | 27.31 | 27.38 | 9,699 | -0.09(-0.34%) |
Aug 14, 2023 | 27.39 | 27.52 | 27.35 | 27.47 | 5,728 | +0.01(+0.04%) |
Aug 11, 2023 | 27.47 | 27.47 | 27.38 | 27.46 | 1,871 | -0.10(-0.36%) |
Aug 10, 2023 | 27.68 | 27.68 | 27.56 | 27.56 | 1,747 | +0.10(+0.36%) |
Aug 09, 2023 | 27.56 | 27.56 | 27.46 | 27.46 | 3,990 | +0.01(+0.04%) |
Aug 08, 2023 | 27.39 | 27.47 | 27.37 | 27.45 | 4,810 | +0.11(+0.40%) |
Aug 07, 2023 | 27.18 | 27.34 | 27.15 | 27.34 | 15,206 | +0.22(+0.83%) |
Aug 04, 2023 | 27.24 | 27.35 | 27.12 | 27.12 | 1,857 | -0.08(-0.31%) |
Aug 03, 2023 | 27.10 | 27.20 | 27.10 | 27.20 | 6,408 | +0.03(+0.11%) |
Aug 02, 2023 | 27.38 | 27.38 | 27.16 | 27.17 | 2,270 | -0.45(-1.62%) |
Aug 01, 2023 | 27.59 | 27.62 | 27.56 | 27.62 | 2,465 | -0.15(-0.54%) |
Jul 31, 2023 | 27.95 | 27.95 | 27.70 | 27.77 | 3,991 | -0.16(-0.56%) |
Jul 28, 2023 | 27.82 | 27.93 | 27.82 | 27.93 | 1,058 | +0.28(+1.00%) |
Jul 27, 2023 | 27.76 | 27.76 | 27.65 | 27.65 | 640 | -0.19(-0.67%) |
Jul 26, 2023 | 27.66 | 27.85 | 27.64 | 27.84 | 6,763 | +0.00(+0.00%) |
Jul 25, 2023 | 27.88 | 27.88 | 27.75 | 27.84 | 2,601 | -0.01(-0.04%) |
Jul 24, 2023 | 28.03 | 28.03 | 27.81 | 27.85 | 771 | -0.19(-0.69%) |
Jul 21, 2023 | 27.99 | 28.08 | 27.94 | 28.04 | 3,947 | +0.16(+0.59%) |
Jul 20, 2023 | 27.85 | 27.97 | 27.85 | 27.88 | 2,513 | +0.13(+0.46%) |
Jul 19, 2023 | 27.78 | 27.80 | 27.67 | 27.75 | 5,689 | -0.03(-0.11%) |
Jul 18, 2023 | 27.73 | 27.86 | 27.69 | 27.78 | 2,283 | +0.05(+0.18%) |
Jul 17, 2023 | 27.57 | 27.79 | 27.57 | 27.73 | 9,670 | +0.03(+0.11%) |
Jul 14, 2023 | 27.73 | 27.83 | 27.68 | 27.70 | 3,470 | +0.04(+0.14%) |
Jul 13, 2023 | 27.64 | 27.66 | 27.60 | 27.66 | 1,727 | +0.25(+0.91%) |
Jul 12, 2023 | 27.37 | 27.43 | 27.37 | 27.41 | 1,097 | +0.14(+0.51%) |
Jul 11, 2023 | 27.20 | 27.27 | 27.16 | 27.27 | 1,239 | +0.17(+0.62%) |
Jul 10, 2023 | 26.97 | 27.18 | 26.97 | 27.10 | 2,583 | +0.13(+0.48%) |
Jul 07, 2023 | 26.88 | 27.00 | 26.88 | 26.97 | 804 | -0.05(-0.18%) |
Jul 06, 2023 | 27.17 | 27.17 | 27.00 | 27.02 | 1,541 | -0.33(-1.20%) |
Jul 05, 2023 | 27.39 | 27.41 | 27.35 | 27.35 | 1,819 | +0.01(+0.04%) |
Jul 03, 2023 | 27.47 | 27.47 | 27.34 | 27.34 | 692 | -0.34(-1.22%) |
Jun 30, 2023 | 27.54 | 27.68 | 27.54 | 27.68 | 1,473 | +0.36(+1.31%) |
Jun 29, 2023 | 27.25 | 27.34 | 27.25 | 27.32 | 2,227 | +0.05(+0.18%) |
Jun 28, 2023 | 27.27 | 27.34 | 27.23 | 27.27 | 3,781 | -0.04(-0.15%) |
Jun 27, 2023 | 27.24 | 27.35 | 27.24 | 27.32 | 1,503 | -0.16(-0.59%) |
Jun 26, 2023 | 27.59 | 27.59 | 27.40 | 27.48 | 862 | -0.03(-0.11%) |
Jun 23, 2023 | 27.69 | 27.69 | 27.50 | 27.51 | 5,943 | -0.34(-1.21%) |
Jun 22, 2023 | 27.83 | 27.85 | 27.78 | 27.85 | 724 | +0.05(+0.20%) |
Jun 21, 2023 | 27.76 | 27.81 | 27.70 | 27.79 | 4,641 | -0.16(-0.58%) |
Jun 20, 2023 | 27.97 | 27.97 | 27.85 | 27.95 | 1,472 | -0.19(-0.67%) |
Jun 16, 2023 | 28.19 | 28.19 | 28.14 | 28.14 | 558 | +0.11(+0.39%) |