Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.14 | 35.26 | 35.00 | 35.26 | 615 | +0.15(+0.42%) |
May 30, 2024 | 35.14 | 35.14 | 35.11 | 35.11 | 595 | +0.50(+1.44%) |
May 29, 2024 | 34.61 | 34.61 | 34.61 | 34.61 | 55 | -0.61(-1.73%) |
May 28, 2024 | 35.35 | 35.35 | 35.13 | 35.22 | 321 | -0.18(-0.50%) |
May 24, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 158 | +0.30(+0.85%) |
May 23, 2024 | 35.10 | 35.10 | 35.10 | 35.10 | 172 | +0.12(+0.34%) |
May 22, 2024 | 34.98 | 34.98 | 34.98 | 34.98 | 142 | -0.46(-1.30%) |
May 21, 2024 | 35.44 | 35.44 | 35.44 | 35.44 | 63 | +0.14(+0.41%) |
May 20, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 57 | +0.04(+0.10%) |
May 17, 2024 | 35.18 | 35.26 | 35.18 | 35.26 | 214 | +0.07(+0.20%) |
May 16, 2024 | 35.35 | 35.35 | 35.19 | 35.19 | 1,269 | -0.39(-1.10%) |
May 15, 2024 | 35.58 | 35.58 | 35.58 | 35.58 | 101 | +0.08(+0.23%) |
May 14, 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 104 | +0.29(+0.82%) |
May 13, 2024 | 35.21 | 35.21 | 35.21 | 35.21 | 169 | -0.56(-1.57%) |
May 10, 2024 | 35.77 | 35.77 | 35.77 | 35.77 | 100 | +0.62(+1.77%) |
May 09, 2024 | 35.15 | 35.15 | 35.15 | 35.15 | 124 | +0.28(+0.79%) |
May 08, 2024 | 34.88 | 34.88 | 34.87 | 34.87 | 267 | +0.11(+0.32%) |
May 07, 2024 | 34.76 | 34.76 | 34.76 | 34.76 | 138 | +0.22(+0.64%) |
May 06, 2024 | 34.37 | 34.54 | 34.37 | 34.54 | 376 | +0.79(+2.34%) |
May 03, 2024 | 33.77 | 33.88 | 33.75 | 33.75 | 261 | +0.30(+0.89%) |
May 02, 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 83 | +0.51(+1.56%) |
May 01, 2024 | 32.94 | 32.94 | 32.94 | 32.94 | 128 | +0.16(+0.49%) |
Apr 30, 2024 | 32.78 | 32.78 | 32.78 | 32.78 | 62 | -0.88(-2.61%) |
Apr 29, 2024 | 33.66 | 33.66 | 33.66 | 33.66 | 156 | +0.09(+0.27%) |
Apr 26, 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 113 | +0.07(+0.20%) |
Apr 25, 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 147 | +0.10(+0.30%) |
Apr 24, 2024 | 33.64 | 33.64 | 33.40 | 33.40 | 1,295 | -0.11(-0.33%) |
Apr 23, 2024 | 33.57 | 33.57 | 33.51 | 33.51 | 208 | +0.46(+1.39%) |
Apr 22, 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 56 | +0.07(+0.21%) |
Apr 19, 2024 | 32.98 | 32.98 | 32.98 | 32.98 | 100 | +0.40(+1.23%) |
Apr 18, 2024 | 33.15 | 33.15 | 32.58 | 32.58 | 1,001 | -0.56(-1.68%) |
Apr 17, 2024 | 33.12 | 33.14 | 33.12 | 33.14 | 354 | -0.12(-0.35%) |
Apr 16, 2024 | 33.21 | 33.32 | 33.21 | 33.25 | 309 | -0.23(-0.68%) |
Apr 15, 2024 | 34.10 | 34.10 | 33.48 | 33.48 | 1,962 | -0.34(-1.01%) |
Apr 12, 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 100 | -0.07(-0.21%) |
Apr 11, 2024 | 33.97 | 34.10 | 33.89 | 33.89 | 297 | -0.20(-0.59%) |
Apr 10, 2024 | 34.12 | 34.12 | 34.09 | 34.09 | 210 | -0.44(-1.26%) |
Apr 09, 2024 | 34.26 | 34.53 | 34.26 | 34.53 | 156 | +0.02(+0.05%) |
Apr 08, 2024 | 34.60 | 34.60 | 34.51 | 34.51 | 341 | +0.09(+0.26%) |
Apr 05, 2024 | 34.17 | 34.42 | 34.17 | 34.42 | 144 | +0.27(+0.79%) |
Apr 04, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 64 | -0.38(-1.10%) |
Apr 03, 2024 | 34.23 | 34.53 | 34.23 | 34.53 | 172 | +0.41(+1.20%) |
Apr 02, 2024 | 34.06 | 34.12 | 34.05 | 34.12 | 303 | -0.18(-0.52%) |
Apr 01, 2024 | 34.30 | 34.30 | 34.30 | 34.30 | 84 | -0.31(-0.89%) |
Mar 28, 2024 | 34.58 | 34.61 | 34.54 | 34.61 | 372 | +0.09(+0.25%) |
Mar 27, 2024 | 34.39 | 34.52 | 34.39 | 34.52 | 224 | +0.37(+1.08%) |
Mar 26, 2024 | 34.15 | 34.15 | 34.15 | 34.15 | 131 | -0.05(-0.15%) |
Mar 25, 2024 | 34.32 | 34.33 | 34.20 | 34.20 | 792 | +0.04(+0.12%) |
Mar 22, 2024 | 34.16 | 34.16 | 34.16 | 34.16 | 100 | -0.34(-0.99%) |
Mar 21, 2024 | 34.51 | 34.51 | 34.51 | 34.51 | 89 | +0.32(+0.95%) |
Mar 20, 2024 | 33.77 | 34.18 | 33.77 | 34.18 | 659 | +0.33(+0.97%) |
Mar 19, 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 6 | +0.25(+0.74%) |
Mar 18, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 43 | +0.00(+0.01%) |
Mar 15, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 100 | +0.07(+0.22%) |
Mar 14, 2024 | 33.64 | 33.64 | 33.53 | 33.53 | 254 | -0.37(-1.08%) |
Mar 13, 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 68 | +0.22(+0.65%) |
Mar 12, 2024 | 33.67 | 33.67 | 33.67 | 33.67 | 80 | +0.55(+1.66%) |
Mar 11, 2024 | 33.39 | 33.47 | 33.13 | 33.13 | 1,915 | -0.63(-1.86%) |
Mar 08, 2024 | 33.86 | 33.86 | 33.75 | 33.75 | 241 | +0.16(+0.48%) |
Mar 07, 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 44 | +0.25(+0.76%) |
Mar 06, 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 17 | +0.35(+1.07%) |
Mar 05, 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 17 | -0.01(-0.03%) |
Mar 04, 2024 | 33.16 | 33.16 | 33.00 | 33.00 | 230 | -0.23(-0.69%) |
Mar 01, 2024 | 33.22 | 33.22 | 33.22 | 33.22 | 111 | +0.62(+1.90%) |
Feb 29, 2024 | 32.69 | 32.69 | 32.61 | 32.61 | 142 | +0.02(+0.06%) |
Feb 28, 2024 | 32.50 | 32.59 | 32.50 | 32.59 | 417 | +0.09(+0.28%) |
Feb 27, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 44 | +0.23(+0.70%) |
Feb 26, 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 45 | -0.04(-0.13%) |
Feb 23, 2024 | 32.31 | 32.31 | 32.31 | 32.31 | 100 | +0.24(+0.76%) |
Feb 22, 2024 | 31.87 | 32.07 | 31.75 | 32.07 | 6,622 | +0.66(+2.11%) |
Feb 21, 2024 | 31.25 | 31.41 | 31.25 | 31.41 | 330 | +0.05(+0.16%) |
Feb 20, 2024 | 31.58 | 31.61 | 31.36 | 31.36 | 1,674 | -0.46(-1.44%) |
Feb 16, 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 264 | +0.03(+0.11%) |
Feb 15, 2024 | 31.83 | 31.83 | 31.79 | 31.79 | 189 | +0.41(+1.29%) |
Feb 14, 2024 | 30.83 | 31.38 | 30.82 | 31.38 | 3,912 | +0.75(+2.44%) |
Feb 13, 2024 | 30.87 | 30.92 | 30.57 | 30.63 | 5,844 | -0.81(-2.58%) |
Feb 12, 2024 | 31.11 | 31.45 | 31.11 | 31.45 | 740 | +0.43(+1.39%) |
Feb 09, 2024 | 31.01 | 31.01 | 31.01 | 31.01 | 100 | +0.21(+0.68%) |
Feb 08, 2024 | 30.80 | 30.80 | 30.80 | 30.80 | 13 | +0.48(+1.58%) |
Feb 07, 2024 | 30.64 | 30.64 | 30.32 | 30.32 | 146 | -0.28(-0.91%) |
Feb 06, 2024 | 30.60 | 30.60 | 30.60 | 30.60 | 75 | +0.42(+1.39%) |
Feb 05, 2024 | 30.29 | 30.32 | 30.18 | 30.18 | 815 | -0.34(-1.13%) |
Feb 02, 2024 | 30.28 | 30.53 | 30.28 | 30.53 | 115 | +0.02(+0.08%) |
Feb 01, 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 87 | +0.48(+1.59%) |
Jan 31, 2024 | 30.02 | 30.17 | 30.02 | 30.02 | 1,105 | -0.38(-1.26%) |
Jan 30, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 0 | +0.02(+0.08%) |
Jan 29, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 1 | +0.21(+0.70%) |
Jan 26, 2024 | 30.17 | 30.17 | 30.17 | 30.17 | 100 | +0.09(+0.29%) |
Jan 25, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 9 | +0.23(+0.77%) |
Jan 24, 2024 | 29.90 | 29.90 | 29.85 | 29.85 | 238 | +0.14(+0.47%) |
Jan 23, 2024 | 29.96 | 29.96 | 29.71 | 29.71 | 359 | -0.25(-0.83%) |
Jan 22, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 40 | +0.52(+1.76%) |
Jan 19, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 100 | +0.04(+0.13%) |
Jan 18, 2024 | 29.34 | 29.41 | 29.34 | 29.41 | 174 | +0.33(+1.14%) |
Jan 17, 2024 | 29.13 | 29.13 | 29.08 | 29.08 | 294 | -0.39(-1.32%) |
Jan 16, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 108 | -0.35(-1.19%) |
Jan 12, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 100 | +0.10(+0.33%) |
Jan 11, 2024 | 29.62 | 29.72 | 29.62 | 29.72 | 171 | -0.10(-0.34%) |
Jan 10, 2024 | 29.82 | 29.82 | 29.82 | 29.82 | 3 | +0.12(+0.39%) |
Jan 09, 2024 | 29.71 | 29.71 | 29.71 | 29.71 | 2 | -0.24(-0.79%) |
Jan 08, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 103 | +0.52(+1.76%) |
Jan 05, 2024 | 29.48 | 29.68 | 29.43 | 29.43 | 223 | -0.10(-0.32%) |
Jan 04, 2024 | 29.52 | 29.52 | 29.52 | 29.52 | 6 | -0.17(-0.59%) |
Jan 03, 2024 | 29.85 | 29.85 | 29.70 | 29.70 | 559 | -0.55(-1.81%) |
Jan 02, 2024 | 30.24 | 30.24 | 30.24 | 30.24 | 32 | -0.41(-1.34%) |
Dec 29, 2023 | 30.65 | 30.65 | 30.65 | 30.65 | 100 | -0.16(-0.52%) |
Dec 28, 2023 | 30.88 | 30.88 | 30.79 | 30.81 | 429 | +0.04(+0.12%) |
Dec 27, 2023 | 30.78 | 30.78 | 30.78 | 30.78 | 8 | +0.03(+0.10%) |
Dec 26, 2023 | 30.68 | 30.75 | 30.68 | 30.75 | 577 | +0.40(+1.33%) |
Dec 22, 2023 | 30.43 | 30.45 | 30.34 | 30.34 | 539 | +0.13(+0.41%) |
Dec 21, 2023 | 30.22 | 30.22 | 30.22 | 30.22 | 69 | +0.38(+1.27%) |
Dec 20, 2023 | 30.21 | 30.41 | 29.84 | 29.84 | 896 | -0.34(-1.11%) |
Dec 19, 2023 | 30.25 | 30.25 | 30.18 | 30.18 | 472 | +0.37(+1.23%) |
Dec 18, 2023 | 29.88 | 29.88 | 29.81 | 29.81 | 203 | -0.14(-0.47%) |
Dec 15, 2023 | 30.01 | 30.05 | 29.95 | 29.95 | 423 | +0.22(+0.74%) |
Dec 14, 2023 | 29.94 | 29.98 | 29.73 | 29.73 | 1,140 | +0.19(+0.64%) |
Dec 13, 2023 | 29.54 | 29.54 | 29.54 | 29.54 | 37 | +0.66(+2.30%) |
Dec 12, 2023 | 28.88 | 28.88 | 28.88 | 28.88 | 14 | -0.09(-0.30%) |
Dec 11, 2023 | 28.96 | 28.96 | 28.96 | 28.96 | 99 | +0.19(+0.66%) |
Dec 08, 2023 | 28.98 | 28.98 | 28.77 | 28.77 | 1,728 | +0.11(+0.38%) |
Dec 07, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 71 | +0.08(+0.28%) |
Dec 06, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 59 | +0.24(+0.84%) |
Dec 05, 2023 | 28.35 | 28.35 | 28.35 | 28.35 | 46 | -0.29(-1.01%) |
Dec 04, 2023 | 28.64 | 28.64 | 28.64 | 28.64 | 117 | +0.12(+0.42%) |
Dec 01, 2023 | 28.09 | 28.52 | 28.09 | 28.52 | 218 | +0.34(+1.20%) |
Nov 30, 2023 | 28.18 | 28.18 | 28.18 | 28.18 | 81 | +0.04(+0.14%) |
Nov 29, 2023 | 28.09 | 28.14 | 28.09 | 28.14 | 387 | +0.15(+0.53%) |
Nov 28, 2023 | 27.98 | 27.99 | 27.93 | 27.99 | 855 | -0.07(-0.25%) |
Nov 27, 2023 | 27.99 | 28.06 | 27.99 | 28.06 | 812 | -0.00(-0.02%) |
Nov 24, 2023 | 27.87 | 28.06 | 27.87 | 28.06 | 1,015 | +0.26(+0.93%) |
Nov 22, 2023 | 27.81 | 27.81 | 27.81 | 27.81 | 100 | +0.19(+0.67%) |
Nov 21, 2023 | 27.62 | 27.62 | 27.62 | 27.62 | 2 | -0.24(-0.86%) |
Nov 20, 2023 | 27.86 | 27.86 | 27.86 | 27.86 | 69 | +0.11(+0.39%) |
Nov 17, 2023 | 27.75 | 27.75 | 27.75 | 27.75 | 100 | +0.23(+0.83%) |
Nov 16, 2023 | 27.75 | 27.75 | 27.52 | 27.52 | 764 | -0.13(-0.47%) |
Nov 15, 2023 | 27.76 | 27.76 | 27.65 | 27.65 | 282 | +0.05(+0.17%) |
Nov 14, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 150 | +0.95(+3.56%) |
Nov 13, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 91 | +0.42(+1.59%) |
Nov 10, 2023 | 26.23 | 26.27 | 26.15 | 26.23 | 651 | +0.10(+0.38%) |
Nov 09, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 118 | +0.00(+0.00%) |
Nov 08, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 6 | +0.00(+0.00%) |
Nov 07, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 272 | -0.26(-0.97%) |
Nov 06, 2023 | 26.39 | 26.39 | 26.39 | 26.39 | 14 | +0.01(+0.03%) |
Nov 03, 2023 | 26.38 | 26.38 | 26.38 | 26.38 | 100 | +0.25(+0.95%) |
Nov 02, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 55 | +0.57(+2.23%) |
Nov 01, 2023 | 25.42 | 25.56 | 25.42 | 25.56 | 285 | +0.03(+0.11%) |
Oct 31, 2023 | 25.54 | 25.54 | 25.54 | 25.54 | 49 | +0.48(+1.91%) |
Oct 30, 2023 | 25.10 | 25.20 | 25.06 | 25.06 | 449 | +0.09(+0.36%) |
Oct 27, 2023 | 25.08 | 25.26 | 24.97 | 24.97 | 2,026 | -0.12(-0.48%) |
Oct 26, 2023 | 25.09 | 25.09 | 25.09 | 25.09 | 40 | -0.05(-0.21%) |
Oct 25, 2023 | 25.27 | 25.27 | 25.14 | 25.14 | 335 | -0.28(-1.12%) |
Oct 24, 2023 | 25.52 | 25.52 | 25.43 | 25.43 | 204 | -0.07(-0.27%) |
Oct 23, 2023 | 25.41 | 25.55 | 25.41 | 25.50 | 460 | +0.09(+0.35%) |
Oct 20, 2023 | 25.78 | 25.78 | 25.41 | 25.41 | 596 | -0.57(-2.19%) |
Oct 19, 2023 | 26.21 | 26.21 | 25.96 | 25.98 | 1,069 | -0.24(-0.93%) |
Oct 18, 2023 | 26.23 | 26.23 | 26.22 | 26.22 | 125 | -0.73(-2.72%) |
Oct 17, 2023 | 26.95 | 26.95 | 26.95 | 26.95 | 79 | +0.30(+1.12%) |
Oct 16, 2023 | 26.69 | 26.73 | 26.65 | 26.65 | 802 | +0.15(+0.56%) |
Oct 13, 2023 | 26.50 | 26.57 | 26.50 | 26.50 | 2,427 | -0.68(-2.49%) |
Oct 12, 2023 | 27.14 | 27.18 | 27.14 | 27.18 | 220 | -0.39(-1.41%) |
Oct 11, 2023 | 27.49 | 27.57 | 27.49 | 27.57 | 110 | +0.03(+0.11%) |
Oct 10, 2023 | 27.46 | 27.55 | 27.45 | 27.54 | 2,009 | +0.42(+1.54%) |
Oct 09, 2023 | 27.17 | 27.17 | 27.12 | 27.12 | 405 | -0.02(-0.07%) |
Oct 06, 2023 | 26.79 | 27.14 | 26.79 | 27.14 | 374 | +0.35(+1.30%) |
Oct 05, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 65 | +0.06(+0.22%) |
Oct 04, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 92 | +0.03(+0.13%) |
Oct 03, 2023 | 26.73 | 26.73 | 26.70 | 26.70 | 266 | -0.35(-1.31%) |
Oct 02, 2023 | 26.90 | 27.05 | 26.90 | 27.05 | 265 | -0.42(-1.53%) |
Sep 29, 2023 | 27.74 | 27.74 | 27.47 | 27.47 | 376 | -0.12(-0.43%) |
Sep 28, 2023 | 27.59 | 27.59 | 27.59 | 27.59 | 114 | +0.22(+0.81%) |
Sep 27, 2023 | 27.40 | 27.40 | 27.23 | 27.37 | 1,142 | +0.12(+0.43%) |
Sep 26, 2023 | 27.39 | 27.39 | 27.20 | 27.25 | 10,756 | -0.36(-1.30%) |
Sep 25, 2023 | 27.54 | 27.61 | 27.61 | 27.61 | 417 | -0.02(-0.07%) |
Sep 22, 2023 | 27.67 | 27.69 | 27.63 | 27.63 | 6,244 | -0.08(-0.29%) |
Sep 21, 2023 | 27.84 | 27.84 | 27.71 | 27.71 | 201 | -0.48(-1.72%) |
Sep 20, 2023 | 28.19 | 28.19 | 28.19 | 28.19 | 17 | +0.03(+0.09%) |
Sep 19, 2023 | 28.16 | 28.16 | 28.13 | 28.16 | 570 | -0.10(-0.35%) |
Sep 18, 2023 | 28.28 | 28.35 | 28.26 | 28.26 | 743 | -0.19(-0.66%) |
Sep 15, 2023 | 28.57 | 28.57 | 28.45 | 28.45 | 567 | -0.25(-0.87%) |
Sep 14, 2023 | 28.55 | 28.70 | 28.55 | 28.70 | 549 | +0.44(+1.55%) |
Sep 13, 2023 | 28.26 | 28.26 | 28.26 | 28.26 | 46 | -0.11(-0.38%) |
Sep 12, 2023 | 28.52 | 28.52 | 28.37 | 28.37 | 235 | -0.23(-0.82%) |
Sep 11, 2023 | 28.61 | 28.61 | 28.61 | 28.61 | 176 | +0.07(+0.26%) |
Sep 08, 2023 | 28.53 | 28.53 | 28.53 | 28.53 | 107 | -0.05(-0.17%) |
Sep 07, 2023 | 28.72 | 28.72 | 28.51 | 28.58 | 374 | -0.19(-0.66%) |
Sep 06, 2023 | 28.77 | 28.77 | 28.77 | 28.77 | 123 | -0.37(-1.26%) |
Sep 05, 2023 | 29.33 | 29.33 | 29.04 | 29.14 | 552 | -0.24(-0.81%) |
Sep 01, 2023 | 29.43 | 29.43 | 29.38 | 29.38 | 910 | +0.05(+0.17%) |
Aug 31, 2023 | 29.48 | 29.48 | 29.30 | 29.33 | 938 | -0.11(-0.37%) |
Aug 30, 2023 | 29.41 | 29.44 | 29.41 | 29.44 | 434 | +0.45(+1.54%) |
Aug 29, 2023 | 29.09 | 29.09 | 28.99 | 28.99 | 143 | +0.05(+0.17%) |
Aug 28, 2023 | 28.94 | 28.94 | 28.94 | 28.94 | 220 | +0.47(+1.66%) |
Aug 25, 2023 | 28.33 | 28.51 | 28.33 | 28.47 | 744 | +0.06(+0.22%) |
Aug 24, 2023 | 28.40 | 28.40 | 28.40 | 28.40 | 88 | -0.26(-0.90%) |
Aug 23, 2023 | 28.66 | 28.66 | 28.66 | 28.66 | 193 | +0.26(+0.91%) |
Aug 22, 2023 | 28.38 | 28.40 | 28.38 | 28.40 | 402 | +0.07(+0.25%) |
Aug 21, 2023 | 28.21 | 28.33 | 28.15 | 28.33 | 748 | +0.19(+0.69%) |
Aug 18, 2023 | 27.88 | 28.14 | 27.88 | 28.14 | 2,765 | +0.05(+0.19%) |
Aug 17, 2023 | 28.30 | 28.40 | 28.05 | 28.08 | 3,415 | -0.44(-1.53%) |
Aug 16, 2023 | 28.79 | 28.88 | 28.52 | 28.52 | 1,224 | -0.43(-1.48%) |
Aug 15, 2023 | 28.95 | 28.95 | 28.95 | 28.95 | 209 | -0.20(-0.68%) |
Aug 14, 2023 | 29.18 | 29.18 | 29.15 | 29.15 | 375 | +0.15(+0.51%) |
Aug 11, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 100 | -0.04(-0.13%) |
Aug 10, 2023 | 29.41 | 29.41 | 29.04 | 29.04 | 863 | +0.08(+0.27%) |
Aug 09, 2023 | 29.01 | 29.02 | 28.94 | 28.96 | 5,333 | -0.15(-0.50%) |
Aug 08, 2023 | 28.75 | 29.11 | 28.75 | 29.11 | 226 | -0.04(-0.14%) |
Aug 07, 2023 | 29.11 | 29.16 | 29.11 | 29.15 | 1,450 | +0.11(+0.38%) |
Aug 04, 2023 | 29.19 | 29.19 | 28.99 | 29.04 | 4,841 | +0.21(+0.72%) |
Aug 03, 2023 | 28.84 | 28.95 | 28.83 | 28.83 | 931 | -0.14(-0.48%) |
Aug 02, 2023 | 29.19 | 29.19 | 28.96 | 28.97 | 1,291 | -0.51(-1.72%) |
Aug 01, 2023 | 29.22 | 29.50 | 29.22 | 29.48 | 2,018 | +0.31(+1.06%) |
Jul 31, 2023 | 29.16 | 29.22 | 29.13 | 29.17 | 2,596 | +0.17(+0.58%) |
Jul 28, 2023 | 29.17 | 29.17 | 28.95 | 29.00 | 4,409 | +0.04(+0.14%) |
Jul 27, 2023 | 29.27 | 29.27 | 28.93 | 28.96 | 9,262 | -0.17(-0.58%) |
Jul 26, 2023 | 29.00 | 29.21 | 28.98 | 29.13 | 10,728 | +0.03(+0.12%) |
Jul 25, 2023 | 29.09 | 29.09 | 29.09 | 29.09 | 10 | +0.05(+0.17%) |
Jul 24, 2023 | 29.08 | 29.13 | 28.93 | 29.04 | 103,076 | -0.00(-0.01%) |
Jul 21, 2023 | 29.02 | 29.07 | 29.02 | 29.05 | 487 | +0.03(+0.11%) |
Jul 20, 2023 | 28.96 | 29.01 | 28.96 | 29.01 | 230 | -0.17(-0.60%) |
Jul 19, 2023 | 29.19 | 29.19 | 29.19 | 29.19 | 39 | +0.08(+0.26%) |
Jul 18, 2023 | 29.07 | 29.11 | 29.07 | 29.11 | 101 | +0.25(+0.86%) |
Jul 17, 2023 | 28.75 | 28.89 | 28.75 | 28.86 | 368 | +0.16(+0.56%) |
Jul 14, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 103 | -0.22(-0.75%) |
Jul 13, 2023 | 28.90 | 28.92 | 28.90 | 28.92 | 328 | +0.21(+0.74%) |
Jul 12, 2023 | 28.61 | 28.71 | 28.61 | 28.71 | 116 | +0.29(+1.01%) |
Jul 11, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 54 | +0.28(+0.99%) |
Jul 10, 2023 | 27.84 | 28.14 | 27.84 | 28.14 | 661 | +0.49(+1.76%) |
Jul 07, 2023 | 27.95 | 27.95 | 27.66 | 27.66 | 158 | +0.12(+0.45%) |
Jul 06, 2023 | 27.46 | 27.53 | 27.46 | 27.53 | 807 | -0.30(-1.09%) |
Jul 05, 2023 | 28.10 | 28.10 | 27.83 | 27.84 | 899 | -0.42(-1.50%) |
Jul 03, 2023 | 28.18 | 28.26 | 28.18 | 28.26 | 681 | -0.06(-0.23%) |
Jun 30, 2023 | 28.67 | 28.67 | 28.27 | 28.32 | 615 | +0.41(+1.46%) |
Jun 29, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 0 | +0.16(+0.57%) |
Jun 28, 2023 | 27.81 | 27.81 | 27.76 | 27.76 | 236 | +0.05(+0.17%) |
Jun 27, 2023 | 27.39 | 27.73 | 27.39 | 27.71 | 336 | +0.42(+1.55%) |
Jun 26, 2023 | 27.22 | 27.29 | 27.22 | 27.29 | 264 | +0.12(+0.43%) |
Jun 23, 2023 | 27.33 | 27.33 | 27.17 | 27.17 | 2,342 | -0.34(-1.25%) |
Jun 22, 2023 | 27.55 | 27.55 | 27.48 | 27.51 | 2,421 | -0.14(-0.52%) |
Jun 21, 2023 | 28.34 | 28.34 | 27.66 | 27.66 | 1,544 | -0.12(-0.43%) |
Jun 20, 2023 | 28.15 | 29.78 | 27.69 | 27.78 | 18,515 | -0.12(-0.43%) |
Jun 16, 2023 | 28.12 | 28.12 | 27.87 | 27.90 | 15,046 | -0.12(-0.42%) |