Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 32.64 | 32.91 | 32.64 | 32.91 | 642 | +0.44(+1.35%) |
May 30, 2024 | 32.32 | 32.47 | 32.32 | 32.47 | 270 | +0.28(+0.88%) |
May 29, 2024 | 32.18 | 32.19 | 32.18 | 32.19 | 458 | -0.39(-1.19%) |
May 28, 2024 | 32.58 | 32.58 | 32.58 | 32.58 | 186 | -0.21(-0.63%) |
May 24, 2024 | 32.80 | 32.80 | 32.78 | 32.79 | 1,980 | +0.13(+0.39%) |
May 23, 2024 | 32.84 | 32.84 | 32.66 | 32.66 | 907 | -0.33(-1.01%) |
May 22, 2024 | 32.98 | 32.99 | 32.92 | 32.99 | 1,898 | -0.11(-0.32%) |
May 21, 2024 | 33.07 | 33.10 | 33.07 | 33.10 | 202 | -0.01(-0.03%) |
May 20, 2024 | 33.16 | 33.16 | 33.10 | 33.10 | 113 | -0.18(-0.54%) |
May 17, 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 109 | +0.07(+0.20%) |
May 16, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 10 | -0.12(-0.37%) |
May 15, 2024 | 33.27 | 33.34 | 33.27 | 33.34 | 999 | +0.17(+0.53%) |
May 14, 2024 | 33.08 | 33.16 | 33.04 | 33.16 | 689 | +0.15(+0.45%) |
May 13, 2024 | 33.06 | 33.06 | 32.99 | 33.02 | 2,754 | +0.03(+0.11%) |
May 10, 2024 | 32.95 | 32.98 | 32.93 | 32.98 | 1,203 | +0.12(+0.36%) |
May 09, 2024 | 32.78 | 32.86 | 32.78 | 32.86 | 202 | +0.21(+0.64%) |
May 08, 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 0 | +0.10(+0.31%) |
May 07, 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 9 | +0.13(+0.40%) |
May 06, 2024 | 32.37 | 32.42 | 32.33 | 32.42 | 4,902 | +0.19(+0.58%) |
May 03, 2024 | 32.14 | 32.24 | 32.14 | 32.24 | 100 | +0.16(+0.50%) |
May 02, 2024 | 31.94 | 32.08 | 31.94 | 32.08 | 2,861 | +0.17(+0.54%) |
May 01, 2024 | 31.85 | 31.91 | 31.85 | 31.91 | 198 | +0.00(+0.01%) |
Apr 30, 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 89 | -0.51(-1.59%) |
Apr 29, 2024 | 32.43 | 32.44 | 32.42 | 32.42 | 4,387 | +0.24(+0.74%) |
Apr 26, 2024 | 32.18 | 32.18 | 32.18 | 32.18 | 100 | +0.03(+0.08%) |
Apr 25, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 17 | -0.18(-0.56%) |
Apr 24, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 10 | -0.03(-0.08%) |
Apr 23, 2024 | 32.33 | 32.36 | 32.33 | 32.36 | 1,545 | +0.28(+0.88%) |
Apr 22, 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 3 | +0.24(+0.75%) |
Apr 19, 2024 | 31.83 | 31.84 | 31.83 | 31.84 | 332 | +0.23(+0.74%) |
Apr 18, 2024 | 31.67 | 31.67 | 31.56 | 31.60 | 3,748 | -0.01(-0.04%) |
Apr 17, 2024 | 31.62 | 31.62 | 31.62 | 31.62 | 136 | +0.03(+0.11%) |
Apr 16, 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 6 | -0.29(-0.90%) |
Apr 15, 2024 | 31.87 | 31.87 | 31.87 | 31.87 | 461 | -0.05(-0.16%) |
Apr 12, 2024 | 31.91 | 31.92 | 31.90 | 31.92 | 1,184 | -0.52(-1.61%) |
Apr 11, 2024 | 32.42 | 32.44 | 32.42 | 32.44 | 793 | -0.02(-0.06%) |
Apr 10, 2024 | 32.54 | 32.54 | 32.41 | 32.46 | 1,270 | -0.33(-1.02%) |
Apr 09, 2024 | 32.69 | 32.80 | 32.69 | 32.80 | 127 | +0.01(+0.03%) |
Apr 08, 2024 | 32.81 | 32.81 | 32.79 | 32.79 | 209 | -0.01(-0.02%) |
Apr 05, 2024 | 32.73 | 32.80 | 32.73 | 32.80 | 208 | +0.06(+0.19%) |
Apr 04, 2024 | 33.15 | 33.15 | 32.73 | 32.73 | 528 | -0.27(-0.81%) |
Apr 03, 2024 | 32.97 | 33.00 | 32.97 | 33.00 | 225 | +0.09(+0.28%) |
Apr 02, 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 12 | -0.13(-0.41%) |
Apr 01, 2024 | 33.04 | 33.04 | 33.04 | 33.04 | 4 | -0.15(-0.45%) |
Mar 28, 2024 | 33.19 | 33.19 | 33.19 | 33.19 | 191 | +0.08(+0.25%) |
Mar 27, 2024 | 32.90 | 33.11 | 32.90 | 33.11 | 1,105 | +0.40(+1.23%) |
Mar 26, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 10 | -0.04(-0.12%) |
Mar 25, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 3 | +0.00(+0.01%) |
Mar 22, 2024 | 32.80 | 32.80 | 32.54 | 32.74 | 1,165 | -0.06(-0.17%) |
Mar 21, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 19 | +0.07(+0.21%) |
Mar 20, 2024 | 32.41 | 32.73 | 32.41 | 32.73 | 394 | +0.27(+0.84%) |
Mar 19, 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 72 | +0.13(+0.40%) |
Mar 18, 2024 | 32.37 | 32.37 | 32.33 | 32.33 | 834 | +0.00(+0.01%) |
Mar 15, 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 101 | +0.06(+0.19%) |
Mar 14, 2024 | 32.30 | 32.30 | 32.26 | 32.26 | 165 | -0.21(-0.64%) |
Mar 13, 2024 | 32.47 | 32.47 | 32.47 | 32.47 | 18 | +0.02(+0.08%) |
Mar 12, 2024 | 32.38 | 32.45 | 32.35 | 32.45 | 951 | +0.18(+0.55%) |
Mar 11, 2024 | 32.21 | 32.27 | 32.21 | 32.27 | 1,528 | +0.17(+0.54%) |
Mar 08, 2024 | 32.13 | 32.15 | 32.10 | 32.10 | 1,222 | -0.05(-0.15%) |
Mar 07, 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 177 | +0.26(+0.80%) |
Mar 06, 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 0 | +0.17(+0.55%) |
Mar 05, 2024 | 31.80 | 31.80 | 31.72 | 31.72 | 1,457 | -0.05(-0.14%) |
Mar 04, 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 82 | +0.06(+0.19%) |
Mar 01, 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 371 | +0.15(+0.46%) |
Feb 29, 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 101 | +0.11(+0.35%) |
Feb 28, 2024 | 31.47 | 31.47 | 31.45 | 31.45 | 203 | -0.08(-0.27%) |
Feb 27, 2024 | 31.47 | 31.53 | 31.47 | 31.53 | 193 | -0.02(-0.06%) |
Feb 26, 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 15 | -0.17(-0.53%) |
Feb 23, 2024 | 31.72 | 31.72 | 31.72 | 31.72 | 101 | +0.16(+0.52%) |
Feb 22, 2024 | 31.48 | 31.55 | 31.48 | 31.55 | 229 | +0.21(+0.68%) |
Feb 21, 2024 | 31.34 | 31.34 | 31.34 | 31.34 | 54 | +0.12(+0.38%) |
Feb 20, 2024 | 31.22 | 31.22 | 31.22 | 31.22 | 1 | +0.04(+0.11%) |
Feb 16, 2024 | 31.25 | 31.25 | 31.19 | 31.19 | 783 | -0.01(-0.03%) |
Feb 15, 2024 | 31.08 | 31.20 | 31.08 | 31.20 | 583 | +0.34(+1.09%) |
Feb 14, 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 95 | +0.13(+0.43%) |
Feb 13, 2024 | 30.98 | 30.98 | 30.73 | 30.73 | 203 | -0.45(-1.44%) |
Feb 12, 2024 | 31.05 | 31.23 | 31.05 | 31.18 | 1,151 | +0.18(+0.60%) |
Feb 09, 2024 | 30.94 | 30.99 | 30.94 | 30.99 | 318 | -0.03(-0.09%) |
Feb 08, 2024 | 30.97 | 31.02 | 30.97 | 31.02 | 881 | -0.02(-0.07%) |
Feb 07, 2024 | 31.10 | 31.11 | 31.04 | 31.04 | 582 | -0.03(-0.09%) |
Feb 06, 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 5 | +0.28(+0.91%) |
Feb 05, 2024 | 30.85 | 30.85 | 30.79 | 30.79 | 714 | -0.21(-0.68%) |
Feb 02, 2024 | 30.92 | 31.01 | 30.91 | 31.00 | 1,860 | -0.07(-0.21%) |
Feb 01, 2024 | 31.00 | 31.07 | 30.75 | 31.07 | 2,098 | +0.18(+0.58%) |
Jan 31, 2024 | 30.90 | 30.90 | 30.89 | 30.89 | 1,206 | -0.36(-1.14%) |
Jan 30, 2024 | 31.15 | 31.24 | 31.15 | 31.24 | 162 | +0.11(+0.36%) |
Jan 29, 2024 | 30.92 | 31.13 | 30.92 | 31.13 | 309 | +0.07(+0.22%) |
Jan 26, 2024 | 31.05 | 31.06 | 31.05 | 31.06 | 1,496 | +0.02(+0.08%) |
Jan 25, 2024 | 30.85 | 31.04 | 30.84 | 31.04 | 4,225 | +0.26(+0.85%) |
Jan 24, 2024 | 30.91 | 30.91 | 30.78 | 30.78 | 995 | +0.04(+0.13%) |
Jan 23, 2024 | 30.77 | 30.77 | 30.74 | 30.74 | 264 | -0.08(-0.26%) |
Jan 22, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 0 | +0.07(+0.22%) |
Jan 19, 2024 | 30.57 | 30.75 | 30.57 | 30.75 | 132 | +0.16(+0.52%) |
Jan 18, 2024 | 30.59 | 30.59 | 30.59 | 30.59 | 0 | +0.10(+0.32%) |
Jan 17, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 1 | -0.24(-0.78%) |
Jan 16, 2024 | 30.69 | 30.74 | 30.69 | 30.74 | 744 | -0.36(-1.15%) |
Jan 12, 2024 | 31.06 | 31.09 | 31.01 | 31.09 | 1,631 | +0.04(+0.14%) |
Jan 11, 2024 | 30.96 | 31.05 | 30.96 | 31.05 | 1,261 | -0.22(-0.69%) |
Jan 10, 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 110 | +0.06(+0.20%) |
Jan 09, 2024 | 31.21 | 31.24 | 31.19 | 31.20 | 676 | -0.27(-0.85%) |
Jan 08, 2024 | 31.22 | 31.47 | 31.22 | 31.47 | 1,325 | +0.18(+0.57%) |
Jan 05, 2024 | 31.12 | 31.55 | 31.12 | 31.29 | 9,049 | +0.15(+0.47%) |
Jan 04, 2024 | 31.20 | 31.21 | 31.14 | 31.14 | 1,157 | +0.09(+0.30%) |
Jan 03, 2024 | 31.09 | 31.09 | 31.05 | 31.05 | 2,187 | -0.17(-0.56%) |
Jan 02, 2024 | 31.12 | 31.22 | 31.12 | 31.22 | 4,511 | +0.03(+0.08%) |
Dec 29, 2023 | 31.20 | 31.20 | 31.20 | 31.20 | 101 | +0.10(+0.33%) |
Dec 28, 2023 | 31.09 | 31.09 | 31.09 | 31.09 | 2 | -0.07(-0.21%) |
Dec 27, 2023 | 31.12 | 31.16 | 31.12 | 31.16 | 944 | +0.17(+0.55%) |
Dec 26, 2023 | 30.75 | 31.06 | 30.75 | 30.99 | 548 | +0.11(+0.34%) |
Dec 22, 2023 | 30.79 | 30.88 | 30.79 | 30.88 | 424 | +0.07(+0.23%) |
Dec 21, 2023 | 30.82 | 30.82 | 30.82 | 30.82 | 13 | +0.36(+1.18%) |
Dec 20, 2023 | 30.56 | 30.56 | 30.46 | 30.46 | 314 | -0.34(-1.09%) |
Dec 19, 2023 | 30.65 | 30.79 | 30.65 | 30.79 | 301 | +0.17(+0.56%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.62 | 30.62 | 969 | +0.07(+0.24%) |
Dec 15, 2023 | 30.55 | 30.55 | 30.55 | 30.55 | 102 | -0.20(-0.66%) |
Dec 14, 2023 | 30.76 | 30.82 | 30.75 | 30.75 | 3,209 | +0.33(+1.10%) |
Dec 13, 2023 | 30.42 | 30.42 | 30.42 | 30.42 | 9 | +0.48(+1.61%) |
Dec 12, 2023 | 29.96 | 29.96 | 29.93 | 29.93 | 1,104 | -0.05(-0.18%) |
Dec 11, 2023 | 29.99 | 29.99 | 29.99 | 29.99 | 4 | +0.19(+0.65%) |
Dec 08, 2023 | 29.79 | 29.79 | 29.79 | 29.79 | 103 | +0.20(+0.66%) |
Dec 07, 2023 | 29.55 | 29.60 | 29.55 | 29.60 | 408 | +0.12(+0.40%) |
Dec 06, 2023 | 29.72 | 29.72 | 29.46 | 29.48 | 411 | -0.09(-0.29%) |
Dec 05, 2023 | 29.61 | 29.61 | 29.54 | 29.57 | 1,629 | -0.18(-0.60%) |
Dec 04, 2023 | 29.74 | 29.74 | 29.74 | 29.74 | 1 | -0.05(-0.16%) |
Dec 01, 2023 | 29.52 | 29.79 | 29.52 | 29.79 | 1,881 | +0.34(+1.15%) |
Nov 30, 2023 | 29.46 | 29.46 | 29.46 | 29.46 | 28 | +0.21(+0.72%) |
Nov 29, 2023 | 29.24 | 29.24 | 29.24 | 29.24 | 26 | +0.15(+0.50%) |
Nov 28, 2023 | 29.10 | 29.10 | 29.10 | 29.10 | 37 | +0.02(+0.08%) |
Nov 27, 2023 | 29.05 | 29.07 | 29.02 | 29.07 | 5,127 | -0.08(-0.29%) |
Nov 24, 2023 | 29.13 | 29.18 | 29.13 | 29.16 | 1,060 | +0.22(+0.74%) |
Nov 22, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 102 | -0.00(-0.01%) |
Nov 21, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 434 | -0.11(-0.38%) |
Nov 20, 2023 | 28.98 | 29.06 | 28.98 | 29.06 | 534 | -0.01(-0.05%) |
Nov 17, 2023 | 29.07 | 29.07 | 29.07 | 29.07 | 102 | +0.27(+0.95%) |
Nov 16, 2023 | 28.79 | 28.80 | 28.71 | 28.80 | 1,489 | -0.11(-0.37%) |
Nov 15, 2023 | 28.93 | 28.93 | 28.90 | 28.90 | 360 | +0.15(+0.52%) |
Nov 14, 2023 | 28.41 | 28.78 | 28.41 | 28.75 | 3,108 | +0.55(+1.95%) |
Nov 13, 2023 | 28.14 | 28.21 | 28.13 | 28.20 | 6,121 | +0.02(+0.06%) |
Nov 10, 2023 | 27.95 | 28.19 | 27.95 | 28.19 | 4,063 | +0.23(+0.82%) |
Nov 09, 2023 | 28.18 | 28.22 | 27.96 | 27.96 | 2,893 | -0.13(-0.48%) |
Nov 08, 2023 | 28.11 | 28.11 | 28.02 | 28.09 | 5,269 | -0.10(-0.37%) |
Nov 07, 2023 | 28.19 | 28.20 | 28.19 | 28.19 | 2,366 | -0.20(-0.71%) |
Nov 06, 2023 | 28.38 | 28.39 | 28.36 | 28.39 | 4,328 | -0.02(-0.09%) |
Nov 03, 2023 | 28.47 | 28.48 | 28.42 | 28.42 | 626 | +0.26(+0.94%) |
Nov 02, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 41 | +0.55(+2.00%) |
Nov 01, 2023 | 27.62 | 27.62 | 27.60 | 27.60 | 678 | +0.15(+0.53%) |
Oct 31, 2023 | 27.42 | 27.46 | 27.42 | 27.46 | 258 | +0.04(+0.14%) |
Oct 30, 2023 | 27.42 | 27.42 | 27.42 | 27.42 | 107 | +0.39(+1.43%) |
Oct 27, 2023 | 27.03 | 27.03 | 27.03 | 27.03 | 102 | -0.41(-1.50%) |
Oct 26, 2023 | 27.45 | 27.55 | 27.45 | 27.45 | 4,273 | -0.10(-0.35%) |
Oct 25, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 24 | -0.17(-0.60%) |
Oct 24, 2023 | 27.71 | 27.71 | 27.71 | 27.71 | 87 | +0.18(+0.64%) |
Oct 23, 2023 | 27.53 | 27.53 | 27.53 | 27.53 | 2 | -0.15(-0.54%) |
Oct 20, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 102 | -0.30(-1.08%) |
Oct 19, 2023 | 27.98 | 27.98 | 27.98 | 27.98 | 23 | -0.34(-1.19%) |
Oct 18, 2023 | 28.32 | 28.32 | 28.32 | 28.32 | 79 | -0.39(-1.35%) |
Oct 17, 2023 | 28.51 | 28.71 | 28.51 | 28.71 | 132 | +0.11(+0.38%) |
Oct 16, 2023 | 28.60 | 28.60 | 28.60 | 28.60 | 23 | +0.30(+1.06%) |
Oct 13, 2023 | 28.61 | 28.61 | 28.30 | 28.30 | 571 | -0.18(-0.62%) |
Oct 12, 2023 | 28.63 | 28.63 | 28.48 | 28.48 | 412 | -0.25(-0.88%) |
Oct 11, 2023 | 28.73 | 28.73 | 28.73 | 28.73 | 0 | +0.16(+0.55%) |
Oct 10, 2023 | 28.57 | 28.57 | 28.57 | 28.57 | 0 | +0.26(+0.90%) |
Oct 09, 2023 | 28.14 | 28.32 | 28.12 | 28.32 | 504 | +0.21(+0.73%) |
Oct 06, 2023 | 28.11 | 28.11 | 28.11 | 28.11 | 102 | +0.19(+0.67%) |
Oct 05, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 3 | +0.01(+0.05%) |
Oct 04, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 1 | -0.05(-0.19%) |
Oct 03, 2023 | 27.97 | 27.97 | 27.97 | 27.97 | 23 | -0.29(-1.03%) |
Oct 02, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 62 | -0.35(-1.22%) |
Sep 29, 2023 | 28.60 | 28.65 | 28.59 | 28.61 | 556 | -0.06(-0.21%) |
Sep 28, 2023 | 28.67 | 28.67 | 28.67 | 28.67 | 0 | +0.19(+0.68%) |
Sep 27, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 54 | -0.00(-0.00%) |
Sep 26, 2023 | 28.47 | 28.47 | 28.47 | 28.47 | 0 | -0.33(-1.16%) |
Sep 25, 2023 | 28.83 | 28.93 | 28.81 | 28.81 | 1,130 | -0.08(-0.27%) |
Sep 22, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 132 | -0.08(-0.26%) |
Sep 21, 2023 | 28.96 | 28.96 | 28.88 | 28.96 | 558 | -0.38(-1.30%) |
Sep 20, 2023 | 29.34 | 29.34 | 29.34 | 29.34 | 1 | -0.05(-0.17%) |
Sep 19, 2023 | 29.33 | 29.39 | 29.31 | 29.39 | 1,255 | -0.01(-0.05%) |
Sep 18, 2023 | 29.41 | 29.47 | 29.41 | 29.41 | 449 | -0.08(-0.26%) |
Sep 15, 2023 | 29.60 | 29.60 | 29.48 | 29.48 | 189 | -0.09(-0.29%) |
Sep 14, 2023 | 29.48 | 29.57 | 29.48 | 29.57 | 3,387 | +0.39(+1.35%) |
Sep 13, 2023 | 29.17 | 29.17 | 29.17 | 29.17 | 363 | -0.15(-0.51%) |
Sep 12, 2023 | 29.32 | 29.32 | 29.32 | 29.32 | 38 | +0.04(+0.14%) |
Sep 11, 2023 | 29.28 | 29.28 | 29.28 | 29.28 | 33 | +0.17(+0.57%) |
Sep 08, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 102 | +0.06(+0.19%) |
Sep 07, 2023 | 29.06 | 29.06 | 29.06 | 29.06 | 6 | +0.02(+0.08%) |
Sep 06, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 36 | -0.16(-0.54%) |
Sep 05, 2023 | 29.29 | 29.29 | 29.20 | 29.20 | 4,321 | -0.28(-0.97%) |
Sep 01, 2023 | 29.48 | 29.48 | 29.48 | 29.48 | 102 | -0.02(-0.07%) |
Aug 31, 2023 | 29.61 | 29.61 | 29.45 | 29.50 | 1,519 | -0.07(-0.24%) |
Aug 30, 2023 | 29.59 | 29.59 | 29.56 | 29.57 | 2,552 | +0.02(+0.07%) |
Aug 29, 2023 | 29.32 | 29.55 | 29.32 | 29.55 | 2,250 | +0.30(+1.03%) |
Aug 28, 2023 | 29.17 | 29.25 | 29.17 | 29.25 | 730 | +0.26(+0.90%) |
Aug 25, 2023 | 29.02 | 29.03 | 28.99 | 28.99 | 633 | +0.13(+0.45%) |
Aug 24, 2023 | 29.06 | 29.06 | 28.86 | 28.86 | 637 | -0.17(-0.57%) |
Aug 23, 2023 | 28.94 | 29.03 | 28.94 | 29.02 | 1,446 | +0.18(+0.61%) |
Aug 22, 2023 | 28.84 | 28.84 | 28.84 | 28.84 | 3 | -0.22(-0.75%) |
Aug 21, 2023 | 29.03 | 29.06 | 28.94 | 29.06 | 644 | +0.15(+0.52%) |
Aug 18, 2023 | 28.85 | 28.91 | 28.85 | 28.91 | 1,575 | -0.03(-0.10%) |
Aug 17, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 0 | -0.10(-0.34%) |
Aug 16, 2023 | 29.04 | 29.04 | 29.04 | 29.04 | 0 | -0.23(-0.77%) |
Aug 15, 2023 | 29.32 | 29.32 | 29.26 | 29.27 | 275 | -0.42(-1.41%) |
Aug 14, 2023 | 29.62 | 29.69 | 29.62 | 29.69 | 194 | -0.08(-0.26%) |
Aug 11, 2023 | 29.77 | 29.77 | 29.77 | 29.77 | 0 | -0.05(-0.16%) |
Aug 10, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 80 | +0.06(+0.21%) |
Aug 09, 2023 | 29.89 | 29.89 | 29.75 | 29.75 | 865 | -0.07(-0.23%) |
Aug 08, 2023 | 29.82 | 29.82 | 29.82 | 29.82 | 2 | -0.13(-0.42%) |
Aug 07, 2023 | 29.93 | 29.95 | 29.93 | 29.95 | 366 | +0.24(+0.80%) |
Aug 04, 2023 | 29.71 | 29.71 | 29.71 | 29.71 | 947 | +0.01(+0.02%) |
Aug 03, 2023 | 29.70 | 29.70 | 29.70 | 29.70 | 1 | -0.06(-0.20%) |
Aug 02, 2023 | 29.83 | 29.83 | 29.76 | 29.76 | 763 | -0.28(-0.92%) |
Aug 01, 2023 | 30.05 | 30.05 | 30.04 | 30.04 | 800 | -0.19(-0.64%) |
Jul 31, 2023 | 30.20 | 30.23 | 30.20 | 30.23 | 136 | +0.07(+0.24%) |
Jul 28, 2023 | 30.16 | 30.16 | 30.16 | 30.16 | 102 | +0.26(+0.87%) |
Jul 27, 2023 | 29.90 | 29.90 | 29.90 | 29.90 | 8 | -0.10(-0.33%) |
Jul 26, 2023 | 29.69 | 30.00 | 29.69 | 30.00 | 317 | +0.07(+0.25%) |
Jul 25, 2023 | 29.70 | 29.93 | 29.70 | 29.93 | 207 | +0.21(+0.71%) |
Jul 24, 2023 | 29.81 | 29.81 | 29.55 | 29.72 | 4,119 | +0.13(+0.43%) |
Jul 21, 2023 | 29.59 | 29.59 | 29.59 | 29.59 | 103 | +0.08(+0.27%) |
Jul 20, 2023 | 29.35 | 29.52 | 29.35 | 29.51 | 2,075 | +0.15(+0.50%) |
Jul 19, 2023 | 29.19 | 29.36 | 29.19 | 29.36 | 2,670 | +0.17(+0.58%) |
Jul 18, 2023 | 28.90 | 29.26 | 28.90 | 29.19 | 5,451 | +0.29(+0.99%) |
Jul 17, 2023 | 28.87 | 28.93 | 28.87 | 28.91 | 1,197 | +0.08(+0.28%) |
Jul 14, 2023 | 28.91 | 28.92 | 28.83 | 28.83 | 929 | -0.20(-0.68%) |
Jul 13, 2023 | 28.94 | 29.03 | 28.94 | 29.03 | 922 | +0.27(+0.94%) |
Jul 12, 2023 | 28.86 | 28.86 | 28.75 | 28.75 | 1,932 | +0.26(+0.90%) |
Jul 11, 2023 | 28.45 | 28.50 | 28.45 | 28.50 | 131 | +0.32(+1.12%) |
Jul 10, 2023 | 28.12 | 28.20 | 28.12 | 28.18 | 2,995 | +0.09(+0.32%) |
Jul 07, 2023 | 28.14 | 28.30 | 28.09 | 28.09 | 6,065 | +0.08(+0.29%) |
Jul 06, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 88 | -0.37(-1.29%) |
Jul 05, 2023 | 28.39 | 28.39 | 28.38 | 28.38 | 670 | -0.28(-0.97%) |
Jul 03, 2023 | 28.63 | 28.66 | 28.63 | 28.66 | 171 | +0.06(+0.21%) |
Jun 30, 2023 | 28.49 | 28.62 | 28.49 | 28.60 | 2,320 | +0.27(+0.95%) |
Jun 29, 2023 | 28.33 | 28.33 | 28.33 | 28.33 | 0 | +0.15(+0.53%) |
Jun 28, 2023 | 28.14 | 28.20 | 28.13 | 28.18 | 908 | -0.15(-0.53%) |
Jun 27, 2023 | 28.05 | 28.33 | 28.05 | 28.33 | 762 | +0.20(+0.70%) |
Jun 26, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 64 | +0.12(+0.43%) |
Jun 23, 2023 | 28.01 | 28.01 | 28.01 | 28.01 | 0 | -0.21(-0.75%) |
Jun 22, 2023 | 28.22 | 28.22 | 28.22 | 28.22 | 48 | -0.17(-0.60%) |
Jun 21, 2023 | 28.37 | 28.39 | 28.37 | 28.39 | 479 | -0.03(-0.12%) |
Jun 20, 2023 | 28.39 | 28.45 | 28.39 | 28.43 | 624 | -0.33(-1.15%) |
Jun 16, 2023 | 28.77 | 28.79 | 28.76 | 28.76 | 1,027 | +0.01(+0.03%) |
Jun 15, 2023 | 28.54 | 28.75 | 28.54 | 28.75 | 1,108 | +0.38(+1.35%) |
Jun 14, 2023 | 28.34 | 28.37 | 28.34 | 28.37 | 161 | +0.03(+0.09%) |
Jun 13, 2023 | 28.35 | 28.35 | 28.34 | 28.34 | 381 | +0.24(+0.85%) |
Jun 12, 2023 | 28.14 | 28.14 | 28.02 | 28.10 | 4,874 | +0.01(+0.04%) |
Jun 09, 2023 | 28.09 | 28.09 | 28.01 | 28.09 | 2,745 | -0.11(-0.39%) |
Jun 08, 2023 | 28.20 | 28.20 | 28.20 | 28.20 | 6 | +0.15(+0.53%) |
Jun 07, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 63 | +0.13(+0.47%) |
Jun 06, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 19 | +0.19(+0.67%) |
Jun 05, 2023 | 27.79 | 27.79 | 27.73 | 27.73 | 243 | -0.14(-0.51%) |
Jun 02, 2023 | 27.87 | 27.88 | 27.85 | 27.87 | 924 | +0.61(+2.24%) |