Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 32.44 | 32.46 | 32.42 | 32.46 | 3,472 | +0.18(+0.56%) |
May 23, 2024 | 32.44 | 32.44 | 32.25 | 32.28 | 1,670 | -0.44(-1.33%) |
May 22, 2024 | 32.71 | 32.72 | 32.66 | 32.72 | 846 | -0.24(-0.73%) |
May 21, 2024 | 32.90 | 32.96 | 32.90 | 32.96 | 6,402 | -0.01(-0.04%) |
May 20, 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 66 | +0.07(+0.22%) |
May 17, 2024 | 32.90 | 32.90 | 32.88 | 32.90 | 5,216 | -0.06(-0.18%) |
May 16, 2024 | 32.91 | 32.96 | 32.91 | 32.96 | 314 | -0.21(-0.63%) |
May 15, 2024 | 33.16 | 33.17 | 33.16 | 33.17 | 524 | +0.21(+0.64%) |
May 14, 2024 | 32.88 | 32.96 | 32.88 | 32.96 | 781 | +0.24(+0.73%) |
May 13, 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 3 | +0.02(+0.06%) |
May 10, 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 0 | -0.01(-0.04%) |
May 09, 2024 | 32.71 | 32.71 | 32.71 | 32.71 | 1 | +0.39(+1.20%) |
May 08, 2024 | 32.30 | 32.32 | 32.30 | 32.32 | 214 | -0.10(-0.31%) |
May 07, 2024 | 32.57 | 32.57 | 32.42 | 32.42 | 345 | +0.12(+0.38%) |
May 06, 2024 | 32.23 | 32.30 | 32.23 | 32.30 | 212 | +0.38(+1.19%) |
May 03, 2024 | 31.84 | 31.92 | 31.78 | 31.92 | 2,497 | +0.33(+1.03%) |
May 02, 2024 | 31.37 | 31.59 | 31.32 | 31.59 | 563 | +0.26(+0.84%) |
May 01, 2024 | 31.33 | 31.33 | 31.33 | 31.33 | 108 | +0.15(+0.48%) |
Apr 30, 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 96 | -0.58(-1.83%) |
Apr 29, 2024 | 31.58 | 31.84 | 31.58 | 31.76 | 2,733 | +0.10(+0.32%) |
Apr 26, 2024 | 31.60 | 31.66 | 31.60 | 31.66 | 548 | +0.17(+0.53%) |
Apr 25, 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 0 | -0.25(-0.78%) |
Apr 24, 2024 | 31.79 | 31.79 | 31.74 | 31.74 | 210 | +0.10(+0.31%) |
Apr 23, 2024 | 31.66 | 31.66 | 31.64 | 31.64 | 2,724 | +0.40(+1.29%) |
Apr 22, 2024 | 31.09 | 31.24 | 31.09 | 31.24 | 264 | +0.25(+0.80%) |
Apr 19, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 100 | +0.18(+0.57%) |
Apr 18, 2024 | 31.03 | 31.03 | 30.81 | 30.82 | 2,310 | -0.07(-0.22%) |
Apr 17, 2024 | 31.02 | 31.02 | 30.89 | 30.89 | 2,889 | -0.19(-0.61%) |
Apr 16, 2024 | 31.15 | 31.16 | 31.08 | 31.08 | 616 | -0.18(-0.57%) |
Apr 15, 2024 | 31.50 | 31.50 | 31.26 | 31.26 | 177 | -0.28(-0.88%) |
Apr 12, 2024 | 31.54 | 31.54 | 31.54 | 31.54 | 390 | -0.54(-1.67%) |
Apr 11, 2024 | 32.07 | 32.07 | 32.07 | 32.07 | 0 | -0.02(-0.06%) |
Apr 10, 2024 | 32.09 | 32.09 | 32.09 | 32.09 | 195 | -0.63(-1.93%) |
Apr 09, 2024 | 32.56 | 32.72 | 32.56 | 32.72 | 233 | +0.09(+0.29%) |
Apr 08, 2024 | 32.63 | 32.68 | 32.63 | 32.63 | 767 | +0.12(+0.36%) |
Apr 05, 2024 | 32.41 | 32.53 | 32.41 | 32.51 | 4,703 | +0.23(+0.70%) |
Apr 04, 2024 | 32.86 | 32.89 | 32.29 | 32.29 | 800 | -0.34(-1.03%) |
Apr 03, 2024 | 32.62 | 32.62 | 32.62 | 32.62 | 79 | +0.14(+0.42%) |
Apr 02, 2024 | 32.47 | 32.49 | 32.38 | 32.49 | 1,146 | -0.43(-1.31%) |
Apr 01, 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 10 | -0.20(-0.60%) |
Mar 28, 2024 | 32.92 | 33.12 | 32.92 | 33.12 | 217 | +0.11(+0.34%) |
Mar 27, 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 232 | +0.70(+2.16%) |
Mar 26, 2024 | 32.56 | 32.59 | 32.31 | 32.31 | 759 | -0.10(-0.32%) |
Mar 25, 2024 | 32.41 | 32.52 | 32.41 | 32.41 | 586 | +0.04(+0.11%) |
Mar 22, 2024 | 32.38 | 32.38 | 32.38 | 32.38 | 100 | -0.31(-0.94%) |
Mar 21, 2024 | 32.62 | 32.70 | 32.58 | 32.68 | 1,355 | +0.37(+1.14%) |
Mar 20, 2024 | 32.28 | 32.32 | 32.22 | 32.32 | 1,245 | +0.48(+1.52%) |
Mar 19, 2024 | 31.51 | 31.88 | 31.51 | 31.83 | 737 | +0.15(+0.47%) |
Mar 18, 2024 | 31.81 | 31.81 | 31.68 | 31.68 | 2,293 | -0.10(-0.33%) |
Mar 15, 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 100 | +0.06(+0.19%) |
Mar 14, 2024 | 31.74 | 31.74 | 31.73 | 31.73 | 1,510 | -0.40(-1.26%) |
Mar 13, 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 15 | +0.07(+0.23%) |
Mar 12, 2024 | 32.09 | 32.09 | 32.06 | 32.06 | 247 | +0.02(+0.05%) |
Mar 11, 2024 | 31.99 | 32.04 | 31.99 | 32.04 | 3,188 | +0.02(+0.05%) |
Mar 08, 2024 | 32.17 | 32.17 | 32.03 | 32.03 | 412 | -0.07(-0.22%) |
Mar 07, 2024 | 32.10 | 32.10 | 32.10 | 32.10 | 0 | +0.26(+0.82%) |
Mar 06, 2024 | 31.86 | 31.86 | 31.80 | 31.84 | 1,974 | +0.15(+0.48%) |
Mar 05, 2024 | 31.74 | 31.74 | 31.68 | 31.68 | 479 | +0.03(+0.10%) |
Mar 04, 2024 | 31.75 | 31.85 | 31.65 | 31.65 | 4,008 | +0.05(+0.16%) |
Mar 01, 2024 | 31.31 | 31.64 | 31.31 | 31.60 | 828 | +0.23(+0.73%) |
Feb 29, 2024 | 31.44 | 31.44 | 31.37 | 31.37 | 952 | +0.09(+0.27%) |
Feb 28, 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 259 | -0.07(-0.23%) |
Feb 27, 2024 | 31.36 | 31.43 | 31.27 | 31.36 | 771 | +0.08(+0.25%) |
Feb 26, 2024 | 31.28 | 31.28 | 31.28 | 31.28 | 65 | -0.11(-0.35%) |
Feb 23, 2024 | 31.26 | 31.39 | 31.21 | 31.39 | 15,043 | +0.13(+0.41%) |
Feb 22, 2024 | 30.98 | 31.26 | 30.98 | 31.26 | 5,742 | +0.23(+0.73%) |
Feb 21, 2024 | 31.06 | 31.06 | 30.80 | 31.03 | 16,749 | +0.06(+0.20%) |
Feb 20, 2024 | 30.82 | 30.97 | 30.82 | 30.97 | 421 | -0.18(-0.59%) |
Feb 16, 2024 | 31.06 | 31.29 | 31.06 | 31.16 | 2,336 | -0.17(-0.55%) |
Feb 15, 2024 | 31.28 | 31.33 | 31.23 | 31.33 | 3,359 | +0.63(+2.04%) |
Feb 14, 2024 | 30.44 | 30.70 | 30.44 | 30.70 | 656 | +0.48(+1.59%) |
Feb 13, 2024 | 30.42 | 30.42 | 30.12 | 30.22 | 36,451 | -0.81(-2.61%) |
Feb 12, 2024 | 31.13 | 31.14 | 31.03 | 31.03 | 50,676 | +0.30(+0.97%) |
Feb 09, 2024 | 30.59 | 30.74 | 30.59 | 30.74 | 542 | +0.25(+0.83%) |
Feb 08, 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 49 | +0.22(+0.72%) |
Feb 07, 2024 | 30.24 | 30.26 | 30.24 | 30.26 | 366 | +0.00(+0.00%) |
Feb 06, 2024 | 30.09 | 30.30 | 30.09 | 30.26 | 2,164 | +0.02(+0.05%) |
Feb 05, 2024 | 30.28 | 30.28 | 30.18 | 30.25 | 752 | -0.31(-1.00%) |
Feb 02, 2024 | 30.34 | 30.55 | 30.34 | 30.55 | 753 | -0.21(-0.69%) |
Feb 01, 2024 | 30.43 | 30.76 | 30.21 | 30.76 | 3,343 | +0.40(+1.32%) |
Jan 31, 2024 | 30.85 | 31.00 | 30.36 | 30.36 | 1,932 | -0.62(-2.00%) |
Jan 30, 2024 | 31.01 | 31.01 | 30.98 | 30.98 | 1,866 | -0.13(-0.42%) |
Jan 29, 2024 | 30.78 | 31.11 | 30.77 | 31.11 | 1,135 | +0.23(+0.76%) |
Jan 26, 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 100 | +0.07(+0.22%) |
Jan 25, 2024 | 30.63 | 30.81 | 30.63 | 30.81 | 185 | +0.20(+0.66%) |
Jan 24, 2024 | 30.64 | 30.67 | 30.52 | 30.61 | 2,543 | -0.16(-0.50%) |
Jan 23, 2024 | 30.73 | 30.76 | 30.66 | 30.76 | 1,787 | -0.24(-0.77%) |
Jan 22, 2024 | 30.84 | 31.00 | 30.84 | 31.00 | 366 | +0.45(+1.47%) |
Jan 19, 2024 | 30.14 | 30.55 | 30.10 | 30.55 | 1,771 | +0.30(+1.00%) |
Jan 18, 2024 | 30.07 | 30.25 | 30.02 | 30.25 | 1,536 | +0.20(+0.66%) |
Jan 17, 2024 | 30.09 | 30.09 | 29.87 | 30.05 | 2,986 | -0.27(-0.88%) |
Jan 16, 2024 | 30.26 | 30.32 | 30.18 | 30.32 | 1,284 | -0.17(-0.56%) |
Jan 12, 2024 | 30.60 | 30.61 | 30.49 | 30.49 | 7,230 | -0.12(-0.39%) |
Jan 11, 2024 | 30.38 | 30.61 | 30.38 | 30.61 | 412 | -0.08(-0.25%) |
Jan 10, 2024 | 30.49 | 30.68 | 30.48 | 30.68 | 1,233 | +0.08(+0.25%) |
Jan 09, 2024 | 30.49 | 30.68 | 30.49 | 30.61 | 2,290 | -0.27(-0.89%) |
Jan 08, 2024 | 30.54 | 30.88 | 30.54 | 30.88 | 1,234 | +0.49(+1.61%) |
Jan 05, 2024 | 30.39 | 30.39 | 30.31 | 30.39 | 2,929 | +0.03(+0.10%) |
Jan 04, 2024 | 30.24 | 30.36 | 30.24 | 30.36 | 285 | +0.13(+0.43%) |
Jan 03, 2024 | 30.45 | 30.45 | 30.23 | 30.23 | 1,364 | -0.83(-2.67%) |
Jan 02, 2024 | 31.00 | 31.06 | 30.98 | 31.06 | 838 | -0.04(-0.13%) |
Dec 29, 2023 | 31.36 | 31.36 | 31.02 | 31.10 | 1,112 | -0.18(-0.58%) |
Dec 28, 2023 | 31.22 | 31.29 | 31.17 | 31.28 | 2,314 | -0.09(-0.29%) |
Dec 27, 2023 | 31.29 | 31.37 | 31.17 | 31.37 | 2,848 | +0.07(+0.21%) |
Dec 26, 2023 | 31.26 | 31.31 | 31.26 | 31.31 | 551 | +0.18(+0.59%) |
Dec 22, 2023 | 31.10 | 31.12 | 30.96 | 31.12 | 2,320 | +0.21(+0.69%) |
Dec 21, 2023 | 30.77 | 30.91 | 30.77 | 30.91 | 226 | +0.44(+1.43%) |
Dec 20, 2023 | 31.00 | 31.14 | 30.47 | 30.47 | 1,824 | -0.53(-1.71%) |
Dec 19, 2023 | 30.97 | 31.00 | 30.92 | 31.00 | 983 | +0.42(+1.39%) |
Dec 18, 2023 | 30.64 | 30.64 | 30.58 | 30.58 | 159 | -0.04(-0.13%) |
Dec 15, 2023 | 30.62 | 30.62 | 30.62 | 30.62 | 100 | -0.26(-0.84%) |
Dec 14, 2023 | 30.40 | 31.07 | 30.40 | 30.88 | 2,480 | +0.74(+2.44%) |
Dec 13, 2023 | 29.27 | 30.14 | 29.27 | 30.14 | 633 | +0.83(+2.84%) |
Dec 12, 2023 | 29.29 | 29.31 | 29.29 | 29.31 | 251 | -0.11(-0.37%) |
Dec 11, 2023 | 29.24 | 29.42 | 29.22 | 29.42 | 1,454 | +0.24(+0.82%) |
Dec 08, 2023 | 29.27 | 29.27 | 29.16 | 29.18 | 533 | +0.06(+0.21%) |
Dec 07, 2023 | 29.09 | 29.12 | 29.09 | 29.12 | 378 | +0.23(+0.80%) |
Dec 06, 2023 | 29.15 | 29.15 | 28.89 | 28.89 | 1,646 | -0.09(-0.33%) |
Dec 05, 2023 | 28.96 | 28.98 | 28.96 | 28.98 | 14,571 | -0.29(-0.98%) |
Dec 04, 2023 | 29.20 | 29.27 | 29.20 | 29.27 | 1,874 | +0.29(+0.99%) |
Dec 01, 2023 | 28.24 | 28.98 | 28.24 | 28.98 | 2,659 | +0.53(+1.85%) |
Nov 30, 2023 | 28.40 | 28.47 | 28.40 | 28.46 | 1,214 | +0.23(+0.83%) |
Nov 29, 2023 | 28.41 | 28.41 | 28.22 | 28.22 | 1,024 | +0.20(+0.72%) |
Nov 28, 2023 | 28.29 | 28.29 | 28.02 | 28.02 | 341 | -0.12(-0.42%) |
Nov 27, 2023 | 28.17 | 28.18 | 28.14 | 28.14 | 1,504 | -0.12(-0.44%) |
Nov 24, 2023 | 28.35 | 28.35 | 28.24 | 28.26 | 557 | +0.15(+0.55%) |
Nov 22, 2023 | 28.18 | 28.30 | 28.04 | 28.11 | 889 | +0.18(+0.64%) |
Nov 21, 2023 | 28.09 | 28.09 | 27.93 | 27.93 | 717 | -0.17(-0.60%) |
Nov 20, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 2 | +0.06(+0.21%) |
Nov 17, 2023 | 27.88 | 28.04 | 27.88 | 28.04 | 985 | +0.34(+1.22%) |
Nov 16, 2023 | 27.87 | 27.87 | 27.70 | 27.70 | 1,019 | -0.32(-1.15%) |
Nov 15, 2023 | 28.18 | 28.18 | 28.02 | 28.02 | 400 | +0.20(+0.73%) |
Nov 14, 2023 | 26.69 | 27.82 | 26.69 | 27.82 | 4,007 | +1.15(+4.32%) |
Nov 13, 2023 | 26.85 | 26.85 | 26.67 | 26.67 | 434 | -0.13(-0.50%) |
Nov 10, 2023 | 26.57 | 26.80 | 26.57 | 26.80 | 1,315 | +0.34(+1.29%) |
Nov 09, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 2 | -0.33(-1.22%) |
Nov 08, 2023 | 26.83 | 26.83 | 26.79 | 26.79 | 202 | -0.19(-0.72%) |
Nov 07, 2023 | 27.03 | 27.10 | 26.98 | 26.98 | 1,041 | -0.03(-0.13%) |
Nov 06, 2023 | 27.27 | 27.27 | 27.02 | 27.02 | 879 | -0.30(-1.09%) |
Nov 03, 2023 | 27.28 | 27.39 | 27.28 | 27.32 | 1,210 | +0.57(+2.11%) |
Nov 02, 2023 | 26.61 | 26.75 | 26.61 | 26.75 | 1,196 | +0.56(+2.12%) |
Nov 01, 2023 | 26.07 | 26.19 | 26.07 | 26.19 | 1,206 | +0.17(+0.65%) |
Oct 31, 2023 | 25.81 | 26.15 | 25.81 | 26.03 | 717 | +0.17(+0.67%) |
Oct 30, 2023 | 25.90 | 25.90 | 25.85 | 25.85 | 757 | +0.22(+0.87%) |
Oct 27, 2023 | 25.66 | 25.66 | 25.63 | 25.63 | 1,076 | -0.32(-1.22%) |
Oct 26, 2023 | 26.07 | 26.13 | 25.93 | 25.95 | 6,825 | +0.10(+0.40%) |
Oct 25, 2023 | 25.86 | 25.93 | 25.77 | 25.84 | 5,421 | -0.28(-1.08%) |
Oct 24, 2023 | 26.11 | 26.12 | 26.11 | 26.12 | 477 | +0.11(+0.42%) |
Oct 23, 2023 | 26.29 | 26.38 | 26.02 | 26.02 | 2,199 | -0.24(-0.91%) |
Oct 20, 2023 | 26.36 | 26.36 | 26.25 | 26.25 | 1,340 | -0.39(-1.46%) |
Oct 19, 2023 | 26.87 | 27.01 | 26.64 | 26.64 | 2,184 | -0.32(-1.20%) |
Oct 18, 2023 | 26.97 | 26.97 | 26.97 | 26.97 | 49 | -0.54(-1.95%) |
Oct 17, 2023 | 27.76 | 27.76 | 27.50 | 27.50 | 10,416 | +0.33(+1.20%) |
Oct 16, 2023 | 27.20 | 27.31 | 27.18 | 27.18 | 1,084 | +0.45(+1.67%) |
Oct 13, 2023 | 26.73 | 26.73 | 26.73 | 26.73 | 101 | -0.25(-0.92%) |
Oct 12, 2023 | 27.10 | 27.13 | 26.98 | 26.98 | 1,125 | -0.42(-1.52%) |
Oct 11, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 6 | +0.10(+0.36%) |
Oct 10, 2023 | 27.58 | 27.58 | 27.30 | 27.30 | 699 | +0.20(+0.75%) |
Oct 09, 2023 | 27.15 | 27.15 | 27.09 | 27.09 | 102 | +0.28(+1.05%) |
Oct 06, 2023 | 26.65 | 26.93 | 26.54 | 26.81 | 816 | +0.16(+0.60%) |
Oct 05, 2023 | 26.81 | 26.81 | 26.65 | 26.65 | 1,755 | -0.05(-0.19%) |
Oct 04, 2023 | 26.48 | 26.70 | 26.48 | 26.70 | 1,446 | +0.12(+0.43%) |
Oct 03, 2023 | 26.64 | 26.64 | 26.58 | 26.58 | 227 | -0.39(-1.46%) |
Oct 02, 2023 | 26.98 | 26.98 | 26.98 | 26.98 | 152 | -0.39(-1.41%) |
Sep 29, 2023 | 27.37 | 27.37 | 27.37 | 27.37 | 227 | -0.03(-0.11%) |
Sep 28, 2023 | 27.28 | 27.39 | 27.28 | 27.39 | 203 | +0.28(+1.04%) |
Sep 27, 2023 | 27.04 | 27.11 | 27.04 | 27.11 | 1,442 | +0.14(+0.51%) |
Sep 26, 2023 | 27.28 | 27.28 | 26.97 | 26.97 | 1,311 | -0.52(-1.89%) |
Sep 25, 2023 | 27.45 | 27.49 | 27.48 | 27.49 | 6,819 | +0.24(+0.87%) |
Sep 22, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 100 | -0.12(-0.44%) |
Sep 21, 2023 | 27.50 | 27.50 | 27.38 | 27.38 | 343 | -0.38(-1.35%) |
Sep 20, 2023 | 27.93 | 27.94 | 27.75 | 27.75 | 1,739 | -0.17(-0.60%) |
Sep 19, 2023 | 28.00 | 28.00 | 27.92 | 27.92 | 1,189 | -0.06(-0.21%) |
Sep 18, 2023 | 28.00 | 28.15 | 27.98 | 27.98 | 1,461 | -0.09(-0.31%) |
Sep 15, 2023 | 28.07 | 28.08 | 28.07 | 28.07 | 1,461 | -0.15(-0.54%) |
Sep 14, 2023 | 28.16 | 28.27 | 28.16 | 28.22 | 833 | +0.19(+0.67%) |
Sep 13, 2023 | 27.85 | 28.03 | 27.85 | 28.03 | 134 | +0.05(+0.18%) |
Sep 12, 2023 | 28.04 | 28.12 | 27.98 | 27.98 | 783 | -0.03(-0.11%) |
Sep 11, 2023 | 28.18 | 28.28 | 27.99 | 28.01 | 10,177 | -0.01(-0.04%) |
Sep 08, 2023 | 28.04 | 28.24 | 28.02 | 28.02 | 11,165 | -0.05(-0.17%) |
Sep 07, 2023 | 28.14 | 28.20 | 28.07 | 28.07 | 389 | -0.24(-0.84%) |
Sep 06, 2023 | 28.53 | 28.53 | 28.31 | 28.31 | 5,962 | -0.25(-0.86%) |
Sep 05, 2023 | 29.13 | 29.48 | 28.55 | 28.55 | 95,314 | -0.52(-1.77%) |
Sep 01, 2023 | 28.88 | 29.22 | 28.88 | 29.07 | 19,045 | +0.21(+0.72%) |
Aug 31, 2023 | 29.07 | 29.07 | 28.81 | 28.86 | 46,853 | -0.05(-0.17%) |
Aug 30, 2023 | 28.86 | 28.97 | 28.69 | 28.91 | 100,364 | +0.16(+0.57%) |
Aug 29, 2023 | 28.54 | 28.82 | 28.35 | 28.75 | 15,707 | +0.43(+1.52%) |
Aug 28, 2023 | 28.34 | 28.48 | 28.32 | 28.32 | 4,887 | +0.29(+1.02%) |
Aug 25, 2023 | 27.93 | 28.04 | 27.93 | 28.03 | 3,307 | +0.03(+0.11%) |
Aug 24, 2023 | 28.04 | 28.04 | 28.00 | 28.00 | 810 | -0.13(-0.46%) |
Aug 23, 2023 | 28.03 | 28.28 | 28.03 | 28.13 | 3,923 | +0.23(+0.82%) |
Aug 22, 2023 | 28.03 | 28.05 | 27.90 | 27.90 | 10,113 | -0.25(-0.90%) |
Aug 21, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 69 | +0.02(+0.06%) |
Aug 18, 2023 | 27.92 | 28.29 | 27.92 | 28.14 | 4,101 | +0.12(+0.42%) |
Aug 17, 2023 | 28.51 | 28.51 | 28.02 | 28.02 | 7,790 | -0.26(-0.91%) |
Aug 16, 2023 | 28.58 | 28.62 | 28.28 | 28.28 | 11,864 | -0.20(-0.70%) |
Aug 15, 2023 | 28.67 | 28.67 | 28.48 | 28.48 | 3,043 | -0.49(-1.68%) |
Aug 14, 2023 | 28.80 | 29.00 | 28.80 | 28.96 | 5,916 | +0.02(+0.07%) |
Aug 11, 2023 | 29.05 | 29.05 | 28.94 | 28.94 | 186 | -0.14(-0.48%) |
Aug 10, 2023 | 28.96 | 29.08 | 28.96 | 29.08 | 402 | +0.07(+0.24%) |
Aug 09, 2023 | 29.33 | 29.33 | 29.01 | 29.01 | 2,739 | -0.25(-0.84%) |
Aug 08, 2023 | 29.02 | 29.28 | 29.02 | 29.26 | 6,175 | -0.22(-0.75%) |
Aug 07, 2023 | 29.40 | 29.48 | 29.40 | 29.48 | 196 | +0.35(+1.19%) |
Aug 04, 2023 | 29.31 | 29.48 | 29.09 | 29.13 | 15,162 | -0.13(-0.43%) |
Aug 03, 2023 | 29.16 | 29.33 | 29.12 | 29.26 | 2,117 | -0.16(-0.54%) |
Aug 02, 2023 | 29.48 | 29.48 | 29.29 | 29.42 | 8,690 | -0.05(-0.17%) |
Aug 01, 2023 | 29.39 | 29.59 | 29.39 | 29.47 | 6,020 | -0.21(-0.70%) |
Jul 31, 2023 | 29.48 | 29.67 | 29.48 | 29.67 | 2,214 | +0.22(+0.74%) |
Jul 28, 2023 | 29.49 | 29.50 | 29.46 | 29.46 | 2,298 | +0.31(+1.05%) |
Jul 27, 2023 | 29.56 | 29.56 | 29.15 | 29.15 | 745 | -0.33(-1.11%) |
Jul 26, 2023 | 29.39 | 29.49 | 29.38 | 29.48 | 5,666 | +0.08(+0.27%) |
Jul 25, 2023 | 29.47 | 29.47 | 29.39 | 29.39 | 769 | -0.04(-0.14%) |
Jul 24, 2023 | 29.29 | 29.44 | 29.23 | 29.44 | 6,353 | +0.08(+0.27%) |
Jul 21, 2023 | 29.65 | 29.65 | 29.34 | 29.36 | 3,913 | -0.04(-0.15%) |
Jul 20, 2023 | 29.20 | 29.47 | 29.19 | 29.40 | 3,615 | -0.14(-0.49%) |
Jul 19, 2023 | 29.47 | 29.54 | 29.38 | 29.54 | 2,699 | +0.30(+1.02%) |
Jul 18, 2023 | 29.17 | 29.39 | 29.17 | 29.25 | 21,031 | +0.16(+0.54%) |
Jul 17, 2023 | 28.96 | 29.09 | 28.96 | 29.09 | 1,522 | +0.27(+0.93%) |
Jul 14, 2023 | 29.02 | 29.02 | 28.81 | 28.82 | 1,758 | -0.35(-1.20%) |
Jul 13, 2023 | 29.18 | 29.25 | 29.08 | 29.17 | 12,149 | +0.12(+0.43%) |
Jul 12, 2023 | 29.05 | 29.05 | 29.05 | 29.05 | 87 | +0.25(+0.86%) |
Jul 11, 2023 | 28.69 | 28.80 | 28.65 | 28.80 | 1,557 | +0.36(+1.27%) |
Jul 10, 2023 | 28.43 | 28.44 | 28.34 | 28.44 | 4,953 | +0.30(+1.08%) |
Jul 07, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 101 | +0.20(+0.70%) |
Jul 06, 2023 | 27.88 | 27.94 | 27.70 | 27.94 | 10,700 | -0.21(-0.74%) |
Jul 05, 2023 | 28.24 | 28.24 | 28.15 | 28.15 | 651 | -0.45(-1.56%) |
Jul 03, 2023 | 28.59 | 28.59 | 28.59 | 28.59 | 111 | +0.12(+0.43%) |
Jun 30, 2023 | 28.61 | 28.61 | 28.41 | 28.47 | 3,640 | +0.12(+0.41%) |
Jun 29, 2023 | 28.07 | 28.36 | 28.07 | 28.36 | 951 | +0.45(+1.60%) |
Jun 28, 2023 | 27.85 | 27.91 | 27.85 | 27.91 | 342 | -0.07(-0.23%) |
Jun 27, 2023 | 27.83 | 27.98 | 27.81 | 27.98 | 1,149 | +0.45(+1.64%) |
Jun 26, 2023 | 27.09 | 27.52 | 27.09 | 27.52 | 1,324 | +0.27(+1.01%) |
Jun 23, 2023 | 27.25 | 27.25 | 27.25 | 27.25 | 101 | -0.29(-1.05%) |
Jun 22, 2023 | 27.43 | 27.63 | 27.43 | 27.54 | 1,115 | -0.24(-0.86%) |
Jun 21, 2023 | 27.78 | 27.87 | 27.78 | 27.78 | 441 | -0.09(-0.33%) |
Jun 20, 2023 | 27.79 | 27.87 | 27.79 | 27.87 | 311 | -0.15(-0.54%) |
Jun 16, 2023 | 28.22 | 28.22 | 27.98 | 28.02 | 2,155 | -0.03(-0.10%) |
Jun 15, 2023 | 27.81 | 28.05 | 27.81 | 28.05 | 331 | +0.32(+1.15%) |
Jun 14, 2023 | 27.73 | 27.73 | 27.73 | 27.73 | 106 | -0.15(-0.53%) |
Jun 13, 2023 | 27.87 | 27.94 | 27.87 | 27.88 | 1,129 | +0.19(+0.68%) |
Jun 12, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 67 | +0.09(+0.32%) |
Jun 09, 2023 | 27.80 | 27.80 | 27.49 | 27.60 | 2,497 | -0.09(-0.31%) |
Jun 08, 2023 | 27.69 | 27.69 | 27.69 | 27.69 | 104 | -0.05(-0.19%) |
Jun 07, 2023 | 27.32 | 27.74 | 27.32 | 27.74 | 442 | +0.42(+1.53%) |
Jun 06, 2023 | 26.57 | 27.32 | 26.57 | 27.32 | 2,320 | +0.53(+1.98%) |
Jun 05, 2023 | 26.79 | 26.79 | 26.79 | 26.79 | 66 | -0.29(-1.07%) |
Jun 02, 2023 | 27.08 | 27.08 | 27.08 | 27.08 | 101 | +0.91(+3.47%) |