Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.91 | 33.91 | 33.50 | 33.91 | 5,725 | -0.02(-0.05%) |
May 30, 2024 | 34.10 | 34.19 | 33.87 | 33.93 | 4,607 | -0.29(-0.85%) |
May 29, 2024 | 34.13 | 34.28 | 34.13 | 34.22 | 5,027 | -0.21(-0.61%) |
May 28, 2024 | 34.42 | 34.48 | 34.29 | 34.43 | 5,327 | -0.01(-0.03%) |
May 24, 2024 | 34.23 | 34.47 | 34.23 | 34.44 | 13,357 | +0.34(+1.00%) |
May 23, 2024 | 34.69 | 34.69 | 34.10 | 34.10 | 4,394 | -0.17(-0.50%) |
May 22, 2024 | 34.35 | 34.36 | 34.18 | 34.27 | 7,865 | +0.09(+0.27%) |
May 21, 2024 | 34.15 | 34.25 | 34.10 | 34.18 | 12,865 | -0.20(-0.57%) |
May 20, 2024 | 34.32 | 34.49 | 34.31 | 34.38 | 6,931 | +0.07(+0.20%) |
May 17, 2024 | 34.13 | 34.42 | 34.13 | 34.31 | 7,712 | +0.18(+0.53%) |
May 16, 2024 | 34.10 | 34.30 | 34.10 | 34.13 | 7,413 | -0.07(-0.22%) |
May 15, 2024 | 33.92 | 34.22 | 33.86 | 34.20 | 2,761 | +0.65(+1.94%) |
May 14, 2024 | 33.47 | 33.55 | 33.38 | 33.55 | 1,850 | +0.34(+1.03%) |
May 13, 2024 | 33.37 | 33.37 | 33.09 | 33.21 | 4,005 | -0.08(-0.24%) |
May 10, 2024 | 33.41 | 33.41 | 33.25 | 33.29 | 5,403 | +0.08(+0.23%) |
May 09, 2024 | 33.28 | 33.28 | 33.13 | 33.22 | 3,794 | +0.09(+0.26%) |
May 08, 2024 | 33.07 | 33.13 | 33.07 | 33.13 | 1,224 | -0.01(-0.03%) |
May 07, 2024 | 33.14 | 33.32 | 33.13 | 33.14 | 4,221 | -0.11(-0.32%) |
May 06, 2024 | 33.08 | 33.25 | 33.05 | 33.25 | 4,497 | +0.36(+1.08%) |
May 03, 2024 | 32.78 | 32.93 | 32.70 | 32.89 | 7,203 | +0.49(+1.52%) |
May 02, 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 140 | +0.70(+2.21%) |
May 01, 2024 | 31.40 | 31.70 | 31.28 | 31.70 | 610 | +0.35(+1.10%) |
Apr 30, 2024 | 31.65 | 31.65 | 31.35 | 31.35 | 338 | -0.51(-1.60%) |
Apr 29, 2024 | 31.81 | 31.86 | 31.58 | 31.86 | 4,721 | +0.13(+0.41%) |
Apr 26, 2024 | 31.62 | 31.83 | 31.55 | 31.73 | 5,174 | +0.80(+2.59%) |
Apr 25, 2024 | 30.07 | 30.93 | 30.07 | 30.93 | 2,949 | -0.00(-0.00%) |
Apr 24, 2024 | 31.33 | 31.33 | 30.89 | 30.93 | 2,597 | -0.04(-0.14%) |
Apr 23, 2024 | 30.54 | 31.07 | 30.54 | 30.97 | 2,518 | +0.63(+2.07%) |
Apr 22, 2024 | 30.25 | 30.48 | 29.94 | 30.35 | 3,048 | +0.51(+1.70%) |
Apr 19, 2024 | 30.39 | 30.39 | 29.78 | 29.84 | 9,347 | -0.68(-2.23%) |
Apr 18, 2024 | 30.59 | 30.59 | 30.49 | 30.52 | 1,199 | +0.05(+0.16%) |
Apr 17, 2024 | 30.68 | 30.70 | 30.42 | 30.47 | 3,487 | -0.16(-0.52%) |
Apr 16, 2024 | 30.44 | 30.83 | 30.44 | 30.63 | 4,358 | +0.07(+0.23%) |
Apr 15, 2024 | 31.32 | 31.32 | 30.49 | 30.56 | 5,984 | -0.56(-1.80%) |
Apr 12, 2024 | 31.37 | 31.37 | 31.12 | 31.12 | 6,080 | -0.88(-2.76%) |
Apr 11, 2024 | 31.82 | 32.00 | 31.65 | 32.00 | 4,386 | +0.39(+1.25%) |
Apr 10, 2024 | 31.71 | 31.71 | 31.47 | 31.61 | 2,674 | -0.34(-1.07%) |
Apr 09, 2024 | 31.94 | 31.95 | 31.79 | 31.95 | 1,630 | +0.15(+0.46%) |
Apr 08, 2024 | 31.81 | 31.99 | 31.80 | 31.80 | 2,905 | +0.01(+0.04%) |
Apr 05, 2024 | 31.82 | 31.82 | 31.74 | 31.79 | 1,301 | +0.53(+1.69%) |
Apr 04, 2024 | 32.22 | 32.25 | 31.26 | 31.26 | 3,239 | -0.59(-1.86%) |
Apr 03, 2024 | 31.90 | 31.96 | 31.85 | 31.85 | 1,777 | +0.12(+0.38%) |
Apr 02, 2024 | 31.50 | 31.73 | 31.50 | 31.73 | 1,116 | -0.24(-0.74%) |
Apr 01, 2024 | 31.97 | 31.97 | 31.85 | 31.97 | 3,338 | +0.18(+0.55%) |
Mar 28, 2024 | 31.95 | 31.95 | 31.79 | 31.79 | 2,095 | -0.07(-0.22%) |
Mar 27, 2024 | 32.20 | 32.20 | 31.70 | 31.86 | 2,415 | -0.14(-0.44%) |
Mar 26, 2024 | 32.39 | 32.39 | 32.00 | 32.00 | 4,410 | -0.20(-0.62%) |
Mar 25, 2024 | 32.29 | 32.29 | 32.20 | 32.20 | 1,016 | -0.03(-0.09%) |
Mar 22, 2024 | 32.19 | 32.31 | 32.16 | 32.23 | 1,808 | +0.08(+0.26%) |
Mar 21, 2024 | 32.50 | 32.50 | 32.15 | 32.15 | 2,251 | +0.02(+0.07%) |
Mar 20, 2024 | 31.95 | 32.18 | 31.65 | 32.13 | 3,399 | +0.45(+1.41%) |
Mar 19, 2024 | 31.42 | 31.71 | 31.24 | 31.68 | 1,860 | +0.02(+0.06%) |
Mar 18, 2024 | 31.74 | 31.86 | 31.66 | 31.66 | 2,874 | +0.25(+0.80%) |
Mar 15, 2024 | 31.72 | 31.72 | 31.39 | 31.41 | 2,016 | -0.42(-1.31%) |
Mar 14, 2024 | 32.23 | 32.23 | 31.77 | 31.83 | 2,397 | -0.25(-0.79%) |
Mar 13, 2024 | 32.14 | 32.19 | 32.07 | 32.08 | 2,733 | -0.06(-0.18%) |
Mar 12, 2024 | 31.95 | 32.16 | 31.84 | 32.14 | 3,543 | +0.51(+1.61%) |
Mar 11, 2024 | 31.75 | 31.79 | 31.54 | 31.63 | 2,367 | -0.25(-0.78%) |
Mar 08, 2024 | 32.36 | 32.76 | 31.88 | 31.88 | 2,437 | -0.40(-1.24%) |
Mar 07, 2024 | 32.04 | 32.32 | 32.04 | 32.28 | 6,718 | +0.59(+1.87%) |
Mar 06, 2024 | 31.86 | 31.86 | 31.69 | 31.69 | 2,502 | +0.25(+0.81%) |
Mar 05, 2024 | 31.45 | 31.46 | 31.27 | 31.43 | 5,594 | -0.24(-0.77%) |
Mar 04, 2024 | 32.01 | 32.01 | 31.60 | 31.68 | 4,516 | -0.03(-0.10%) |
Mar 01, 2024 | 31.29 | 31.75 | 31.29 | 31.71 | 7,388 | +0.73(+2.35%) |
Feb 29, 2024 | 30.88 | 31.07 | 30.88 | 30.98 | 2,898 | +0.22(+0.72%) |
Feb 28, 2024 | 30.73 | 30.89 | 30.73 | 30.76 | 3,839 | -0.10(-0.32%) |
Feb 27, 2024 | 30.79 | 30.95 | 30.79 | 30.86 | 2,417 | +0.08(+0.26%) |
Feb 26, 2024 | 30.88 | 30.88 | 30.76 | 30.78 | 5,487 | +0.00(+0.00%) |
Feb 23, 2024 | 30.91 | 31.05 | 30.71 | 30.78 | 6,280 | -0.08(-0.26%) |
Feb 22, 2024 | 30.79 | 30.89 | 30.70 | 30.86 | 3,472 | +0.83(+2.76%) |
Feb 21, 2024 | 29.99 | 30.09 | 29.79 | 30.03 | 6,131 | -0.06(-0.21%) |
Feb 20, 2024 | 30.22 | 30.22 | 29.85 | 30.09 | 8,127 | -0.30(-0.98%) |
Feb 16, 2024 | 30.71 | 30.71 | 30.39 | 30.39 | 6,933 | -0.45(-1.46%) |
Feb 15, 2024 | 30.67 | 30.85 | 30.61 | 30.84 | 8,020 | +0.09(+0.29%) |
Feb 14, 2024 | 30.33 | 30.77 | 30.33 | 30.75 | 16,559 | +0.66(+2.19%) |
Feb 13, 2024 | 29.87 | 30.29 | 29.87 | 30.09 | 23,332 | -0.77(-2.50%) |
Feb 12, 2024 | 30.73 | 31.18 | 30.73 | 30.86 | 13,840 | +0.13(+0.42%) |
Feb 09, 2024 | 30.67 | 30.75 | 30.54 | 30.73 | 7,773 | +0.37(+1.22%) |
Feb 08, 2024 | 30.26 | 30.49 | 30.21 | 30.36 | 16,994 | +0.14(+0.46%) |
Feb 07, 2024 | 30.09 | 30.23 | 30.09 | 30.22 | 5,895 | -0.54(-1.76%) |
Feb 06, 2024 | 30.83 | 30.83 | 30.51 | 30.76 | 3,782 | +0.10(+0.33%) |
Feb 05, 2024 | 30.88 | 30.88 | 30.42 | 30.66 | 7,209 | -0.22(-0.71%) |
Feb 02, 2024 | 30.58 | 30.88 | 30.58 | 30.88 | 3,977 | +0.76(+2.52%) |
Feb 01, 2024 | 29.92 | 30.12 | 29.92 | 30.12 | 1,184 | +0.48(+1.62%) |
Jan 31, 2024 | 29.92 | 29.93 | 29.64 | 29.64 | 3,414 | -0.72(-2.37%) |
Jan 30, 2024 | 30.60 | 30.62 | 30.36 | 30.36 | 8,217 | -0.35(-1.14%) |
Jan 29, 2024 | 30.33 | 30.71 | 30.30 | 30.71 | 4,339 | +0.32(+1.04%) |
Jan 26, 2024 | 30.32 | 30.60 | 30.32 | 30.39 | 7,011 | +0.02(+0.06%) |
Jan 25, 2024 | 30.45 | 30.47 | 30.31 | 30.38 | 5,727 | +0.12(+0.40%) |
Jan 24, 2024 | 30.51 | 30.61 | 30.25 | 30.25 | 6,659 | +0.16(+0.54%) |
Jan 23, 2024 | 30.05 | 30.15 | 29.98 | 30.09 | 5,230 | +0.11(+0.38%) |
Jan 22, 2024 | 30.00 | 30.11 | 29.97 | 29.98 | 7,793 | +0.15(+0.50%) |
Jan 19, 2024 | 29.64 | 29.88 | 29.52 | 29.83 | 6,514 | +0.36(+1.24%) |
Jan 18, 2024 | 29.26 | 29.49 | 29.26 | 29.47 | 2,045 | +0.49(+1.68%) |
Jan 17, 2024 | 28.97 | 28.98 | 28.83 | 28.98 | 2,350 | -0.21(-0.72%) |
Jan 16, 2024 | 29.30 | 29.31 | 29.10 | 29.19 | 4,258 | -0.24(-0.82%) |
Jan 12, 2024 | 29.70 | 29.70 | 29.43 | 29.43 | 3,261 | -0.12(-0.40%) |
Jan 11, 2024 | 29.80 | 29.80 | 29.29 | 29.55 | 4,448 | +0.04(+0.14%) |
Jan 10, 2024 | 29.32 | 29.64 | 29.32 | 29.51 | 4,097 | +0.27(+0.92%) |
Jan 09, 2024 | 29.14 | 29.39 | 29.14 | 29.24 | 6,635 | -0.02(-0.06%) |
Jan 08, 2024 | 28.61 | 29.26 | 28.61 | 29.26 | 4,265 | +0.77(+2.72%) |
Jan 05, 2024 | 28.48 | 28.67 | 28.43 | 28.48 | 3,916 | +0.01(+0.02%) |
Jan 04, 2024 | 28.35 | 28.65 | 28.35 | 28.48 | 6,136 | -0.09(-0.33%) |
Jan 03, 2024 | 28.59 | 28.75 | 28.57 | 28.57 | 6,011 | -0.26(-0.90%) |
Jan 02, 2024 | 29.13 | 29.17 | 28.75 | 28.83 | 5,571 | -0.67(-2.27%) |
Dec 29, 2023 | 29.68 | 29.70 | 29.44 | 29.50 | 2,898 | -0.13(-0.45%) |
Dec 28, 2023 | 29.82 | 29.82 | 29.62 | 29.63 | 5,920 | +0.05(+0.18%) |
Dec 27, 2023 | 29.53 | 29.58 | 29.43 | 29.58 | 5,976 | +0.14(+0.46%) |
Dec 26, 2023 | 29.38 | 29.48 | 29.38 | 29.44 | 4,195 | +0.15(+0.52%) |
Dec 22, 2023 | 29.38 | 29.39 | 29.19 | 29.29 | 4,601 | -0.07(-0.25%) |
Dec 21, 2023 | 29.07 | 29.36 | 29.07 | 29.36 | 1,961 | +0.49(+1.71%) |
Dec 20, 2023 | 29.28 | 29.47 | 28.87 | 28.87 | 3,594 | -0.46(-1.57%) |
Dec 19, 2023 | 29.25 | 29.38 | 29.25 | 29.33 | 4,601 | +0.20(+0.68%) |
Dec 18, 2023 | 29.02 | 29.20 | 29.02 | 29.13 | 6,215 | +0.27(+0.94%) |
Dec 15, 2023 | 28.90 | 29.00 | 28.80 | 28.86 | 2,106 | -0.03(-0.09%) |
Dec 14, 2023 | 28.84 | 29.07 | 28.75 | 28.89 | 7,368 | +0.21(+0.75%) |
Dec 13, 2023 | 28.43 | 28.75 | 28.33 | 28.67 | 2,427 | +0.35(+1.23%) |
Dec 12, 2023 | 28.20 | 28.32 | 28.20 | 28.32 | 6,015 | +0.22(+0.79%) |
Dec 11, 2023 | 28.00 | 28.15 | 28.00 | 28.10 | 3,994 | +0.05(+0.18%) |
Dec 08, 2023 | 27.70 | 28.08 | 27.70 | 28.05 | 6,552 | +0.23(+0.82%) |
Dec 07, 2023 | 27.65 | 27.87 | 27.65 | 27.82 | 1,689 | +0.30(+1.07%) |
Dec 06, 2023 | 27.80 | 27.81 | 27.52 | 27.52 | 2,609 | -0.05(-0.17%) |
Dec 05, 2023 | 27.64 | 27.64 | 27.53 | 27.57 | 3,261 | -0.11(-0.41%) |
Dec 04, 2023 | 27.51 | 27.69 | 27.51 | 27.68 | 747 | -0.16(-0.56%) |
Dec 01, 2023 | 27.67 | 27.90 | 27.67 | 27.84 | 4,410 | +0.14(+0.52%) |
Nov 30, 2023 | 27.63 | 27.70 | 27.52 | 27.70 | 16,851 | +0.04(+0.14%) |
Nov 29, 2023 | 27.90 | 27.91 | 27.63 | 27.66 | 3,737 | +0.03(+0.12%) |
Nov 28, 2023 | 27.30 | 27.62 | 27.30 | 27.62 | 5,289 | +0.41(+1.52%) |
Nov 27, 2023 | 27.09 | 27.33 | 27.09 | 27.21 | 1,649 | +0.00(+0.00%) |
Nov 24, 2023 | 27.15 | 27.21 | 27.15 | 27.21 | 228 | -0.03(-0.10%) |
Nov 22, 2023 | 27.30 | 27.31 | 27.22 | 27.24 | 780 | +0.16(+0.60%) |
Nov 21, 2023 | 27.02 | 27.07 | 27.02 | 27.07 | 291 | -0.16(-0.57%) |
Nov 20, 2023 | 26.82 | 27.26 | 26.82 | 27.23 | 2,959 | +0.36(+1.34%) |
Nov 17, 2023 | 26.80 | 26.88 | 26.80 | 26.87 | 2,708 | +0.04(+0.15%) |
Nov 16, 2023 | 26.77 | 26.83 | 26.77 | 26.83 | 455 | -0.05(-0.17%) |
Nov 15, 2023 | 26.91 | 27.02 | 26.86 | 26.88 | 2,642 | +0.19(+0.70%) |
Nov 14, 2023 | 26.61 | 26.69 | 26.61 | 26.69 | 691 | +0.48(+1.81%) |
Nov 13, 2023 | 26.18 | 26.31 | 26.18 | 26.21 | 1,241 | +0.02(+0.10%) |
Nov 10, 2023 | 26.04 | 26.19 | 26.04 | 26.19 | 459 | +0.46(+1.79%) |
Nov 09, 2023 | 26.01 | 26.10 | 25.69 | 25.73 | 1,405 | -0.14(-0.54%) |
Nov 08, 2023 | 25.77 | 25.87 | 25.77 | 25.87 | 3,503 | +0.06(+0.23%) |
Nov 07, 2023 | 25.61 | 25.89 | 25.54 | 25.81 | 3,477 | +0.17(+0.66%) |
Nov 06, 2023 | 25.77 | 25.77 | 25.55 | 25.64 | 3,900 | -0.10(-0.39%) |
Nov 03, 2023 | 25.50 | 25.80 | 25.50 | 25.74 | 2,365 | +0.60(+2.39%) |
Nov 02, 2023 | 25.09 | 25.14 | 25.06 | 25.14 | 1,428 | +0.49(+1.99%) |
Nov 01, 2023 | 24.47 | 24.66 | 24.43 | 24.65 | 814 | +0.17(+0.69%) |
Oct 31, 2023 | 24.18 | 24.48 | 24.18 | 24.48 | 824 | +0.47(+1.96%) |
Oct 30, 2023 | 24.03 | 24.03 | 24.01 | 24.01 | 260 | +0.26(+1.09%) |
Oct 27, 2023 | 23.71 | 23.75 | 23.71 | 23.75 | 3,182 | +0.01(+0.04%) |
Oct 26, 2023 | 24.00 | 24.00 | 23.68 | 23.74 | 2,815 | -0.44(-1.82%) |
Oct 25, 2023 | 24.80 | 24.80 | 24.12 | 24.18 | 2,686 | -0.72(-2.89%) |
Oct 24, 2023 | 24.91 | 24.91 | 24.90 | 24.90 | 598 | +0.33(+1.34%) |
Oct 23, 2023 | 24.36 | 24.57 | 24.36 | 24.57 | 389 | +0.14(+0.57%) |
Oct 20, 2023 | 24.48 | 24.48 | 24.43 | 24.43 | 633 | -0.39(-1.57%) |
Oct 19, 2023 | 25.05 | 25.05 | 24.82 | 24.82 | 1,101 | +0.00(+0.00%) |
Oct 18, 2023 | 24.90 | 24.92 | 24.81 | 24.82 | 2,187 | -0.54(-2.13%) |
Oct 17, 2023 | 25.21 | 25.36 | 25.21 | 25.36 | 2,297 | -0.03(-0.12%) |
Oct 16, 2023 | 24.92 | 25.47 | 25.25 | 25.39 | 4,547 | +0.52(+2.09%) |
Oct 13, 2023 | 24.89 | 24.89 | 24.87 | 24.87 | 2,216 | -0.46(-1.82%) |
Oct 12, 2023 | 25.45 | 25.45 | 25.33 | 25.33 | 434 | -0.18(-0.69%) |
Oct 11, 2023 | 25.41 | 25.52 | 25.36 | 25.51 | 4,379 | +0.21(+0.82%) |
Oct 10, 2023 | 25.38 | 25.50 | 25.30 | 25.30 | 1,683 | +0.28(+1.12%) |
Oct 09, 2023 | 24.60 | 25.07 | 24.60 | 25.02 | 2,039 | +0.14(+0.56%) |
Oct 06, 2023 | 24.90 | 24.92 | 24.88 | 24.88 | 415 | +0.46(+1.88%) |
Oct 05, 2023 | 24.42 | 24.42 | 24.38 | 24.42 | 307 | +0.02(+0.08%) |
Oct 04, 2023 | 24.24 | 24.40 | 24.24 | 24.40 | 501 | +0.16(+0.66%) |
Oct 03, 2023 | 24.70 | 24.70 | 24.22 | 24.24 | 2,083 | -0.58(-2.34%) |
Oct 02, 2023 | 24.79 | 24.86 | 24.73 | 24.82 | 2,233 | +0.05(+0.20%) |
Sep 29, 2023 | 24.97 | 25.07 | 24.68 | 24.77 | 2,860 | +0.19(+0.77%) |
Sep 28, 2023 | 24.20 | 24.64 | 24.20 | 24.58 | 607 | +0.20(+0.82%) |
Sep 27, 2023 | 24.34 | 24.38 | 24.16 | 24.38 | 2,084 | +0.23(+0.95%) |
Sep 26, 2023 | 24.30 | 24.35 | 24.15 | 24.15 | 2,364 | -0.44(-1.79%) |
Sep 25, 2023 | 24.54 | 24.59 | 24.59 | 24.59 | 283 | +0.03(+0.12%) |
Sep 22, 2023 | 24.59 | 24.65 | 24.56 | 24.56 | 1,370 | +0.15(+0.61%) |
Sep 21, 2023 | 24.53 | 24.60 | 24.41 | 24.41 | 1,287 | -0.62(-2.48%) |
Sep 20, 2023 | 25.60 | 25.60 | 25.03 | 25.03 | 476 | -0.36(-1.41%) |
Sep 19, 2023 | 25.12 | 25.39 | 25.12 | 25.39 | 845 | -0.01(-0.03%) |
Sep 18, 2023 | 25.44 | 25.44 | 25.34 | 25.39 | 1,676 | -0.12(-0.45%) |
Sep 15, 2023 | 25.81 | 25.81 | 25.50 | 25.51 | 886 | -0.45(-1.75%) |
Sep 14, 2023 | 25.84 | 26.03 | 25.84 | 25.96 | 1,476 | +0.18(+0.72%) |
Sep 13, 2023 | 25.78 | 25.78 | 25.78 | 25.78 | 143 | -0.07(-0.26%) |
Sep 12, 2023 | 25.90 | 26.03 | 25.84 | 25.84 | 1,333 | -0.26(-0.99%) |
Sep 11, 2023 | 25.99 | 26.10 | 26.10 | 782 | +0.06(+0.25%) | |
Sep 06, 2023 | 26.04 | 0 | -0.25(-0.97%) | |||
Sep 05, 2023 | 26.31 | 26.31 | 26.29 | 26.29 | 703 | +0.01(+0.04%) |
Sep 01, 2023 | 26.39 | 26.39 | 26.22 | 26.28 | 1,058 | +0.06(+0.24%) |
Aug 31, 2023 | 26.27 | 26.27 | 26.20 | 26.22 | 837 | +0.25(+0.95%) |
Aug 30, 2023 | 25.82 | 25.97 | 25.82 | 25.97 | 1,374 | +0.17(+0.64%) |
Aug 29, 2023 | 25.16 | 25.82 | 25.16 | 25.81 | 850 | +0.56(+2.21%) |
Aug 28, 2023 | 25.16 | 25.25 | 25.16 | 25.25 | 1,055 | +0.26(+1.02%) |
Aug 25, 2023 | 24.75 | 24.99 | 24.71 | 24.99 | 824 | +0.07(+0.30%) |
Aug 24, 2023 | 25.78 | 25.78 | 24.92 | 24.92 | 1,281 | -0.52(-2.05%) |
Aug 23, 2023 | 25.39 | 25.44 | 25.39 | 25.44 | 980 | +0.41(+1.62%) |
Aug 22, 2023 | 25.16 | 25.16 | 25.04 | 25.04 | 7,694 | -0.13(-0.50%) |
Aug 21, 2023 | 24.83 | 25.16 | 24.83 | 25.16 | 994 | +0.36(+1.43%) |
Aug 18, 2023 | 24.78 | 24.81 | 24.78 | 24.81 | 1,012 | -0.14(-0.56%) |
Aug 17, 2023 | 25.12 | 25.12 | 24.94 | 24.94 | 1,210 | -0.26(-1.01%) |
Aug 16, 2023 | 25.40 | 25.49 | 25.20 | 25.20 | 1,508 | -0.38(-1.48%) |
Aug 15, 2023 | 25.61 | 25.68 | 25.58 | 25.58 | 714 | -0.55(-2.09%) |
Aug 14, 2023 | 26.12 | 26.12 | 26.12 | 26.12 | 304 | +0.24(+0.92%) |
Aug 11, 2023 | 25.84 | 25.92 | 25.84 | 25.89 | 377 | -0.25(-0.95%) |
Aug 10, 2023 | 26.38 | 26.38 | 26.13 | 26.13 | 720 | +0.09(+0.35%) |
Aug 09, 2023 | 26.28 | 26.28 | 25.96 | 26.04 | 4,688 | -0.44(-1.67%) |
Aug 08, 2023 | 26.33 | 26.48 | 26.32 | 26.48 | 3,317 | -0.24(-0.90%) |
Aug 07, 2023 | 26.66 | 26.73 | 26.39 | 26.73 | 1,853 | +0.19(+0.72%) |
Aug 04, 2023 | 26.85 | 26.87 | 26.49 | 26.53 | 975 | -0.15(-0.56%) |
Aug 03, 2023 | 26.74 | 26.96 | 26.68 | 26.68 | 4,235 | -0.05(-0.18%) |
Aug 02, 2023 | 27.18 | 27.18 | 26.52 | 26.73 | 3,354 | -0.74(-2.71%) |
Aug 01, 2023 | 27.47 | 27.51 | 27.47 | 27.48 | 1,111 | +0.16(+0.59%) |
Jul 31, 2023 | 27.25 | 27.32 | 27.25 | 27.32 | 428 | +0.32(+1.18%) |
Jul 28, 2023 | 26.90 | 27.02 | 26.90 | 27.00 | 3,937 | +0.47(+1.78%) |
Jul 27, 2023 | 26.96 | 26.96 | 26.47 | 26.53 | 2,007 | -0.12(-0.46%) |
Jul 26, 2023 | 26.60 | 26.67 | 26.40 | 26.65 | 5,041 | -0.18(-0.68%) |
Jul 25, 2023 | 26.84 | 26.86 | 26.83 | 26.83 | 1,209 | +0.02(+0.08%) |
Jul 24, 2023 | 26.78 | 26.84 | 26.78 | 26.81 | 2,257 | +0.03(+0.10%) |
Jul 21, 2023 | 27.10 | 27.10 | 26.76 | 26.78 | 560 | -0.14(-0.51%) |
Jul 20, 2023 | 27.27 | 27.27 | 26.86 | 26.92 | 6,710 | -0.77(-2.79%) |
Jul 19, 2023 | 27.87 | 27.88 | 27.69 | 27.69 | 2,244 | +0.10(+0.36%) |
Jul 18, 2023 | 27.36 | 27.59 | 27.36 | 27.59 | 2,586 | +0.28(+1.03%) |
Jul 17, 2023 | 27.09 | 27.36 | 27.09 | 27.31 | 3,517 | +0.24(+0.89%) |
Jul 14, 2023 | 27.37 | 27.41 | 27.04 | 27.07 | 5,947 | -0.30(-1.10%) |
Jul 13, 2023 | 27.13 | 27.38 | 27.11 | 27.37 | 4,356 | +0.58(+2.16%) |
Jul 12, 2023 | 26.75 | 26.79 | 26.72 | 26.79 | 2,452 | +0.33(+1.25%) |
Jul 11, 2023 | 25.99 | 26.47 | 25.99 | 26.46 | 1,738 | +0.54(+2.08%) |
Jul 10, 2023 | 25.73 | 25.94 | 25.73 | 25.92 | 2,386 | +0.16(+0.62%) |
Jul 07, 2023 | 25.90 | 25.98 | 25.76 | 25.76 | 1,991 | +0.09(+0.37%) |
Jul 06, 2023 | 25.63 | 25.66 | 25.50 | 25.66 | 4,481 | -0.32(-1.22%) |
Jul 05, 2023 | 25.77 | 26.04 | 25.77 | 25.98 | 3,468 | +0.10(+0.39%) |
Jul 03, 2023 | 25.88 | 25.88 | 25.88 | 25.88 | 100 | +0.08(+0.31%) |
Jun 30, 2023 | 25.82 | 25.96 | 25.80 | 25.80 | 2,831 | +0.36(+1.42%) |
Jun 29, 2023 | 25.58 | 25.58 | 25.41 | 25.44 | 15,770 | -0.14(-0.55%) |
Jun 28, 2023 | 25.39 | 25.58 | 25.39 | 25.58 | 1,734 | +0.13(+0.51%) |
Jun 27, 2023 | 25.43 | 25.55 | 25.43 | 25.45 | 2,012 | +0.48(+1.92%) |
Jun 26, 2023 | 25.02 | 25.15 | 24.97 | 24.97 | 780 | -0.10(-0.42%) |
Jun 23, 2023 | 24.94 | 25.20 | 24.94 | 25.07 | 1,650 | -0.22(-0.87%) |
Jun 22, 2023 | 25.05 | 25.30 | 25.05 | 25.29 | 1,748 | +0.15(+0.59%) |
Jun 21, 2023 | 25.35 | 25.35 | 25.11 | 25.15 | 6,250 | -0.38(-1.48%) |
Jun 20, 2023 | 25.54 | 25.59 | 25.42 | 25.52 | 5,036 | -0.22(-0.85%) |
Jun 16, 2023 | 26.21 | 26.21 | 25.74 | 25.74 | 40,539 | -0.25(-0.95%) |
Jun 15, 2023 | 25.64 | 25.99 | 25.60 | 25.99 | 2,512 | +0.25(+0.97%) |
Jun 14, 2023 | 25.68 | 25.74 | 25.68 | 25.74 | 795 | +0.06(+0.25%) |
Jun 13, 2023 | 25.62 | 25.68 | 25.54 | 25.68 | 1,142 | +0.28(+1.09%) |