Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 31.59 | 31.65 | 31.56 | 31.62 | 9,421 | +0.00(+0.01%) |
May 16, 2024 | 31.67 | 31.76 | 31.61 | 31.61 | 17,825 | -0.08(-0.24%) |
May 15, 2024 | 31.40 | 31.71 | 31.34 | 31.69 | 13,593 | +0.37(+1.18%) |
May 14, 2024 | 31.15 | 31.32 | 31.12 | 31.32 | 16,154 | +0.19(+0.62%) |
May 13, 2024 | 31.17 | 31.17 | 31.09 | 31.13 | 10,392 | -0.03(-0.11%) |
May 10, 2024 | 31.14 | 31.23 | 31.08 | 31.16 | 8,149 | +0.04(+0.13%) |
May 09, 2024 | 30.92 | 31.12 | 30.92 | 31.12 | 59,386 | +0.16(+0.52%) |
May 08, 2024 | 30.88 | 30.96 | 30.88 | 30.96 | 5,544 | -0.01(-0.03%) |
May 07, 2024 | 30.95 | 31.02 | 30.89 | 30.97 | 23,661 | +0.12(+0.40%) |
May 06, 2024 | 30.76 | 30.85 | 30.73 | 30.85 | 16,734 | +0.27(+0.88%) |
May 03, 2024 | 30.55 | 30.61 | 30.43 | 30.58 | 6,164 | +0.40(+1.34%) |
May 02, 2024 | 30.26 | 30.26 | 29.93 | 30.17 | 15,233 | +0.17(+0.58%) |
May 01, 2024 | 29.94 | 30.18 | 29.94 | 30.00 | 14,194 | -0.10(-0.33%) |
Apr 30, 2024 | 30.46 | 30.49 | 30.09 | 30.10 | 64,955 | -0.40(-1.32%) |
Apr 29, 2024 | 30.48 | 30.55 | 30.48 | 30.50 | 8,564 | +0.06(+0.20%) |
Apr 26, 2024 | 30.34 | 30.52 | 30.34 | 30.44 | 6,410 | +0.25(+0.83%) |
Apr 25, 2024 | 29.91 | 30.19 | 29.91 | 30.19 | 7,999 | -0.13(-0.43%) |
Apr 24, 2024 | 30.26 | 30.33 | 30.16 | 30.32 | 30,421 | +0.07(+0.23%) |
Apr 23, 2024 | 30.12 | 30.30 | 30.01 | 30.25 | 16,130 | +0.32(+1.06%) |
Apr 22, 2024 | 29.91 | 30.08 | 29.80 | 29.93 | 10,735 | +0.17(+0.58%) |
Apr 19, 2024 | 30.01 | 30.01 | 29.70 | 29.76 | 4,266 | -0.24(-0.79%) |
Apr 18, 2024 | 30.07 | 30.24 | 30.00 | 30.00 | 16,114 | -0.10(-0.33%) |
Apr 17, 2024 | 30.34 | 30.34 | 30.01 | 30.10 | 8,593 | -0.17(-0.55%) |
Apr 16, 2024 | 30.25 | 30.35 | 30.23 | 30.26 | 14,734 | -0.08(-0.26%) |
Apr 15, 2024 | 30.85 | 30.85 | 30.28 | 30.34 | 61,337 | -0.31(-1.00%) |
Apr 12, 2024 | 30.90 | 30.90 | 30.56 | 30.64 | 8,209 | -0.45(-1.44%) |
Apr 11, 2024 | 30.90 | 31.13 | 30.82 | 31.09 | 11,967 | +0.21(+0.69%) |
Apr 10, 2024 | 30.85 | 30.90 | 30.79 | 30.88 | 4,006 | -0.23(-0.74%) |
Apr 09, 2024 | 31.16 | 31.16 | 30.98 | 31.11 | 2,689 | +0.06(+0.18%) |
Apr 08, 2024 | 31.18 | 31.20 | 31.05 | 31.05 | 5,446 | -0.03(-0.10%) |
Apr 05, 2024 | 31.06 | 31.19 | 31.03 | 31.08 | 17,754 | +0.31(+1.01%) |
Apr 04, 2024 | 31.32 | 31.37 | 30.77 | 30.77 | 15,012 | -0.35(-1.12%) |
Apr 03, 2024 | 31.10 | 31.24 | 31.10 | 31.12 | 33,364 | -0.04(-0.13%) |
Apr 02, 2024 | 31.04 | 31.16 | 31.00 | 31.16 | 102,487 | -0.14(-0.45%) |
Apr 01, 2024 | 31.39 | 31.45 | 31.27 | 31.30 | 25,128 | +0.21(+0.68%) |
Mar 28, 2024 | 31.39 | 31.45 | 31.09 | 31.09 | 12,270 | -0.30(-0.96%) |
Mar 27, 2024 | 31.21 | 31.40 | 31.19 | 31.39 | 24,045 | +0.29(+0.93%) |
Mar 26, 2024 | 31.23 | 31.27 | 31.10 | 31.10 | 7,389 | -0.13(-0.42%) |
Mar 25, 2024 | 31.19 | 31.26 | 31.19 | 31.23 | 12,624 | -0.07(-0.22%) |
Mar 22, 2024 | 31.36 | 31.37 | 31.27 | 31.30 | 30,232 | -0.08(-0.25%) |
Mar 21, 2024 | 31.37 | 31.45 | 31.35 | 31.38 | 48,905 | +0.13(+0.41%) |
Mar 20, 2024 | 30.99 | 31.25 | 30.94 | 31.25 | 68,857 | +0.26(+0.84%) |
Mar 19, 2024 | 30.80 | 31.01 | 30.71 | 30.99 | 19,740 | +0.15(+0.48%) |
Mar 18, 2024 | 30.89 | 30.96 | 30.84 | 30.84 | 128,823 | +0.11(+0.36%) |
Mar 15, 2024 | 30.78 | 30.94 | 30.56 | 30.73 | 139,005 | -0.13(-0.42%) |
Mar 14, 2024 | 30.92 | 30.92 | 30.73 | 30.86 | 15,863 | -0.04(-0.14%) |
Mar 13, 2024 | 30.90 | 30.99 | 30.89 | 30.91 | 12,581 | -0.07(-0.22%) |
Mar 12, 2024 | 30.69 | 30.97 | 30.69 | 30.97 | 22,177 | +0.29(+0.95%) |
Mar 11, 2024 | 30.65 | 30.68 | 30.48 | 30.68 | 32,259 | +0.03(+0.10%) |
Mar 08, 2024 | 30.90 | 31.04 | 30.62 | 30.65 | 9,864 | -0.20(-0.65%) |
Mar 07, 2024 | 30.82 | 30.88 | 30.79 | 30.85 | 11,107 | +0.26(+0.85%) |
Mar 06, 2024 | 30.55 | 30.70 | 30.49 | 30.59 | 30,525 | +0.20(+0.65%) |
Mar 05, 2024 | 30.57 | 30.58 | 30.28 | 30.39 | 10,513 | -0.30(-0.97%) |
Mar 04, 2024 | 30.72 | 30.81 | 30.69 | 30.69 | 17,325 | -0.04(-0.14%) |
Mar 01, 2024 | 30.56 | 30.75 | 30.56 | 30.73 | 24,990 | +0.20(+0.66%) |
Feb 29, 2024 | 30.49 | 30.53 | 30.37 | 30.53 | 8,450 | +0.19(+0.64%) |
Feb 28, 2024 | 30.34 | 30.40 | 30.30 | 30.34 | 9,142 | -0.07(-0.24%) |
Feb 27, 2024 | 30.42 | 30.42 | 30.28 | 30.41 | 43,722 | +0.04(+0.12%) |
Feb 26, 2024 | 30.46 | 30.46 | 30.38 | 30.38 | 20,302 | -0.12(-0.39%) |
Feb 23, 2024 | 30.52 | 30.59 | 30.45 | 30.49 | 31,874 | +0.02(+0.08%) |
Feb 22, 2024 | 30.31 | 30.48 | 30.23 | 30.47 | 31,404 | +0.60(+2.01%) |
Feb 21, 2024 | 29.75 | 29.87 | 29.74 | 29.87 | 2,198 | -0.01(-0.02%) |
Feb 20, 2024 | 29.83 | 29.87 | 29.76 | 29.87 | 7,509 | -0.13(-0.43%) |
Feb 16, 2024 | 30.11 | 30.19 | 30.00 | 30.00 | 17,501 | -0.18(-0.59%) |
Feb 15, 2024 | 30.05 | 30.18 | 30.02 | 30.18 | 48,059 | +0.24(+0.79%) |
Feb 14, 2024 | 29.83 | 29.95 | 29.77 | 29.95 | 12,886 | +0.26(+0.88%) |
Feb 13, 2024 | 29.75 | 29.77 | 29.53 | 29.69 | 15,920 | -0.40(-1.32%) |
Feb 12, 2024 | 30.14 | 30.22 | 30.06 | 30.08 | 194,382 | -0.06(-0.20%) |
Feb 09, 2024 | 29.93 | 30.14 | 29.93 | 30.14 | 93,596 | +0.15(+0.50%) |
Feb 08, 2024 | 29.93 | 29.99 | 29.88 | 29.99 | 18,341 | +0.03(+0.10%) |
Feb 07, 2024 | 29.90 | 29.97 | 29.87 | 29.96 | 74,885 | +0.29(+0.99%) |
Feb 06, 2024 | 29.66 | 29.68 | 29.57 | 29.67 | 18,298 | +0.03(+0.09%) |
Feb 05, 2024 | 29.71 | 29.71 | 29.54 | 29.64 | 31,012 | -0.08(-0.28%) |
Feb 02, 2024 | 29.49 | 29.78 | 29.49 | 29.73 | 11,021 | +0.30(+1.02%) |
Feb 01, 2024 | 29.22 | 29.43 | 29.14 | 29.43 | 22,610 | +0.34(+1.17%) |
Jan 31, 2024 | 29.34 | 29.35 | 29.09 | 29.09 | 65,644 | -0.45(-1.52%) |
Jan 30, 2024 | 29.56 | 29.56 | 29.48 | 29.54 | 17,896 | -0.02(-0.07%) |
Jan 29, 2024 | 29.31 | 29.56 | 29.31 | 29.56 | 14,700 | +0.22(+0.75%) |
Jan 26, 2024 | 29.29 | 29.41 | 29.28 | 29.34 | 51,346 | -0.07(-0.24%) |
Jan 25, 2024 | 29.31 | 29.41 | 29.24 | 29.41 | 6,092 | +0.21(+0.72%) |
Jan 24, 2024 | 29.32 | 29.38 | 29.19 | 29.20 | 58,823 | -0.02(-0.07%) |
Jan 23, 2024 | 29.18 | 29.22 | 29.08 | 29.22 | 24,399 | +0.15(+0.51%) |
Jan 22, 2024 | 29.09 | 29.13 | 29.07 | 29.07 | 4,445 | +0.05(+0.17%) |
Jan 19, 2024 | 28.76 | 29.04 | 28.75 | 29.02 | 10,711 | +0.35(+1.22%) |
Jan 18, 2024 | 28.57 | 28.71 | 28.51 | 28.67 | 8,509 | +0.20(+0.70%) |
Jan 17, 2024 | 28.42 | 28.47 | 28.33 | 28.47 | 24,685 | -0.22(-0.77%) |
Jan 16, 2024 | 28.70 | 28.70 | 28.56 | 28.69 | 14,806 | -0.04(-0.14%) |
Jan 12, 2024 | 28.77 | 28.80 | 28.66 | 28.73 | 16,714 | -0.03(-0.10%) |
Jan 11, 2024 | 28.84 | 28.84 | 28.49 | 28.76 | 23,381 | +0.03(+0.12%) |
Jan 10, 2024 | 28.63 | 28.73 | 28.57 | 28.73 | 12,976 | +0.17(+0.58%) |
Jan 09, 2024 | 28.43 | 28.62 | 28.43 | 28.56 | 37,964 | +0.00(+0.00%) |
Jan 08, 2024 | 28.21 | 28.59 | 28.21 | 28.56 | 20,553 | +0.34(+1.21%) |
Jan 05, 2024 | 28.26 | 28.36 | 28.15 | 28.22 | 7,086 | +0.01(+0.02%) |
Jan 04, 2024 | 28.32 | 28.38 | 28.21 | 28.21 | 13,369 | -0.08(-0.30%) |
Jan 03, 2024 | 28.34 | 28.41 | 28.29 | 28.30 | 14,887 | -0.24(-0.85%) |
Jan 02, 2024 | 28.42 | 28.54 | 28.39 | 28.54 | 180,341 | -0.11(-0.37%) |
Dec 29, 2023 | 28.73 | 28.81 | 28.55 | 28.64 | 4,799 | -0.08(-0.29%) |
Dec 28, 2023 | 28.77 | 28.80 | 28.73 | 28.73 | 23,454 | +0.04(+0.14%) |
Dec 27, 2023 | 28.59 | 28.69 | 28.59 | 28.69 | 9,433 | +0.01(+0.02%) |
Dec 26, 2023 | 28.70 | 28.71 | 28.63 | 28.68 | 7,324 | +0.11(+0.38%) |
Dec 22, 2023 | 28.66 | 28.70 | 28.48 | 28.58 | 17,401 | +0.05(+0.19%) |
Dec 21, 2023 | 28.45 | 28.52 | 28.36 | 28.52 | 11,635 | +0.22(+0.78%) |
Dec 20, 2023 | 28.67 | 28.70 | 28.30 | 28.30 | 30,011 | -0.36(-1.25%) |
Dec 19, 2023 | 28.62 | 28.66 | 28.57 | 28.66 | 341,881 | +0.15(+0.52%) |
Dec 18, 2023 | 28.49 | 28.53 | 28.47 | 28.51 | 8,491 | +0.21(+0.73%) |
Dec 15, 2023 | 28.29 | 28.38 | 28.29 | 28.30 | 7,200 | -0.06(-0.21%) |
Dec 14, 2023 | 28.49 | 28.49 | 28.24 | 28.36 | 12,522 | +0.07(+0.26%) |
Dec 13, 2023 | 27.91 | 28.34 | 27.91 | 28.29 | 15,543 | +0.39(+1.41%) |
Dec 12, 2023 | 27.82 | 27.89 | 27.72 | 27.89 | 20,275 | +0.07(+0.24%) |
Dec 11, 2023 | 27.64 | 27.83 | 27.64 | 27.83 | 33,216 | +0.15(+0.54%) |
Dec 08, 2023 | 27.60 | 27.77 | 27.54 | 27.68 | 77,640 | +0.11(+0.40%) |
Dec 07, 2023 | 27.46 | 27.63 | 27.45 | 27.57 | 22,448 | +0.22(+0.81%) |
Dec 06, 2023 | 27.54 | 27.55 | 27.34 | 27.35 | 31,131 | -0.09(-0.34%) |
Dec 05, 2023 | 27.41 | 27.51 | 27.41 | 27.44 | 10,347 | -0.02(-0.07%) |
Dec 04, 2023 | 27.46 | 27.47 | 27.33 | 27.46 | 674,328 | -0.16(-0.58%) |
Dec 01, 2023 | 27.46 | 27.64 | 27.45 | 27.62 | 75,709 | +0.11(+0.40%) |
Nov 30, 2023 | 27.48 | 27.51 | 27.30 | 27.51 | 12,781 | +0.17(+0.62%) |
Nov 29, 2023 | 27.46 | 27.53 | 27.33 | 27.34 | 15,802 | +0.00(+0.00%) |
Nov 28, 2023 | 27.26 | 27.45 | 27.26 | 27.34 | 8,734 | -0.02(-0.09%) |
Nov 27, 2023 | 27.36 | 27.41 | 27.33 | 27.37 | 5,902 | -0.04(-0.16%) |
Nov 24, 2023 | 27.39 | 27.41 | 27.38 | 27.41 | 1,056 | -0.00(-0.01%) |
Nov 22, 2023 | 27.39 | 27.45 | 27.36 | 27.41 | 64,233 | +0.11(+0.40%) |
Nov 21, 2023 | 27.36 | 27.38 | 27.22 | 27.30 | 19,196 | -0.06(-0.23%) |
Nov 20, 2023 | 27.26 | 27.41 | 27.26 | 27.37 | 2,073 | +0.19(+0.70%) |
Nov 17, 2023 | 27.18 | 27.18 | 27.13 | 27.18 | 3,081 | +0.04(+0.16%) |
Nov 16, 2023 | 27.05 | 27.13 | 27.05 | 27.13 | 6,622 | +0.03(+0.11%) |
Nov 15, 2023 | 27.16 | 27.18 | 27.09 | 27.11 | 22,956 | +0.06(+0.21%) |
Nov 14, 2023 | 26.95 | 27.13 | 26.95 | 27.05 | 22,464 | +0.54(+2.04%) |
Nov 13, 2023 | 26.51 | 26.61 | 26.45 | 26.51 | 16,447 | -0.08(-0.31%) |
Nov 10, 2023 | 26.37 | 26.59 | 26.34 | 26.59 | 9,512 | +0.40(+1.54%) |
Nov 09, 2023 | 26.41 | 26.44 | 26.16 | 26.19 | 9,545 | -0.15(-0.58%) |
Nov 08, 2023 | 26.31 | 26.39 | 26.31 | 26.34 | 55,816 | -0.03(-0.11%) |
Nov 07, 2023 | 26.21 | 26.40 | 26.21 | 26.37 | 24,215 | +0.08(+0.31%) |
Nov 06, 2023 | 26.30 | 26.30 | 26.26 | 26.29 | 4,109 | +0.07(+0.26%) |
Nov 03, 2023 | 26.08 | 26.34 | 26.08 | 26.22 | 144,419 | +0.18(+0.70%) |
Nov 02, 2023 | 25.89 | 26.04 | 25.74 | 26.04 | 159,547 | +0.40(+1.58%) |
Nov 01, 2023 | 25.42 | 25.66 | 25.28 | 25.63 | 103,278 | +0.20(+0.79%) |
Oct 31, 2023 | 25.33 | 25.44 | 25.33 | 25.43 | 10,415 | +0.08(+0.33%) |
Oct 30, 2023 | 25.29 | 25.35 | 25.28 | 25.35 | 1,678 | +0.19(+0.77%) |
Oct 27, 2023 | 25.27 | 25.27 | 25.15 | 25.15 | 2,651 | -0.12(-0.46%) |
Oct 26, 2023 | 25.44 | 25.44 | 25.24 | 25.27 | 10,448 | -0.18(-0.70%) |
Oct 25, 2023 | 25.65 | 25.65 | 25.45 | 25.45 | 4,576 | -0.33(-1.29%) |
Oct 24, 2023 | 25.75 | 25.80 | 25.71 | 25.78 | 19,461 | +0.11(+0.45%) |
Oct 23, 2023 | 25.57 | 25.77 | 25.57 | 25.66 | 17,702 | -0.03(-0.13%) |
Oct 20, 2023 | 25.84 | 25.86 | 25.69 | 25.70 | 12,894 | -0.22(-0.87%) |
Oct 19, 2023 | 26.02 | 26.22 | 25.92 | 25.92 | 27,412 | -0.21(-0.81%) |
Oct 18, 2023 | 26.39 | 26.39 | 26.11 | 26.13 | 144,142 | -0.29(-1.08%) |
Oct 17, 2023 | 26.22 | 26.55 | 26.22 | 26.42 | 11,365 | -0.05(-0.19%) |
Oct 16, 2023 | 26.25 | 26.48 | 26.25 | 26.47 | 7,844 | +0.25(+0.96%) |
Oct 13, 2023 | 26.46 | 26.46 | 26.21 | 26.22 | 23,388 | -0.11(-0.40%) |
Oct 12, 2023 | 26.42 | 26.49 | 26.28 | 26.32 | 7,570 | -0.15(-0.56%) |
Oct 11, 2023 | 26.42 | 26.47 | 26.32 | 26.47 | 9,395 | +0.08(+0.31%) |
Oct 10, 2023 | 26.30 | 26.50 | 26.30 | 26.39 | 14,694 | +0.10(+0.38%) |
Oct 09, 2023 | 26.08 | 26.29 | 26.03 | 26.29 | 10,390 | +0.21(+0.80%) |
Oct 06, 2023 | 25.77 | 26.18 | 25.75 | 26.08 | 17,339 | +0.21(+0.81%) |
Oct 05, 2023 | 25.84 | 25.92 | 25.75 | 25.87 | 10,805 | -0.01(-0.04%) |
Oct 04, 2023 | 25.75 | 25.89 | 25.75 | 25.88 | 28,667 | +0.06(+0.23%) |
Oct 03, 2023 | 25.92 | 25.92 | 25.72 | 25.82 | 18,584 | -0.19(-0.73%) |
Oct 02, 2023 | 25.99 | 26.07 | 25.92 | 26.01 | 273,264 | +0.02(+0.08%) |
Sep 29, 2023 | 26.19 | 26.21 | 25.99 | 25.99 | 7,169 | -0.10(-0.38%) |
Sep 28, 2023 | 25.98 | 26.16 | 25.98 | 26.09 | 88,277 | +0.10(+0.38%) |
Sep 27, 2023 | 26.03 | 26.05 | 25.86 | 25.99 | 31,326 | -0.01(-0.04%) |
Sep 26, 2023 | 26.09 | 26.11 | 25.98 | 26.00 | 10,743 | -0.29(-1.12%) |
Sep 25, 2023 | 26.12 | 26.30 | 26.22 | 26.30 | 4,944 | +0.06(+0.25%) |
Sep 22, 2023 | 26.32 | 26.39 | 26.23 | 26.23 | 7,482 | -0.06(-0.23%) |
Sep 21, 2023 | 26.46 | 26.47 | 26.29 | 26.29 | 40,233 | -0.38(-1.43%) |
Sep 20, 2023 | 26.91 | 26.94 | 26.66 | 26.67 | 6,774 | -0.22(-0.81%) |
Sep 19, 2023 | 26.80 | 26.90 | 26.76 | 26.89 | 5,768 | -0.03(-0.10%) |
Sep 18, 2023 | 26.86 | 26.99 | 26.86 | 26.92 | 18,619 | -0.00(-0.00%) |
Sep 15, 2023 | 27.06 | 27.10 | 26.92 | 26.92 | 10,933 | -0.33(-1.20%) |
Sep 14, 2023 | 27.10 | 27.28 | 27.10 | 27.25 | 20,064 | +0.24(+0.87%) |
Sep 13, 2023 | 27.02 | 27.08 | 26.94 | 27.01 | 10,167 | +0.02(+0.09%) |
Sep 12, 2023 | 27.10 | 27.11 | 26.95 | 26.99 | 17,487 | -0.13(-0.48%) |
Sep 11, 2023 | 27.17 | 27.17 | 27.04 | 27.12 | 22,913 | +0.17(+0.64%) |
Sep 08, 2023 | 26.85 | 27.03 | 26.85 | 26.95 | 13,853 | +0.02(+0.09%) |
Sep 07, 2023 | 26.89 | 26.96 | 26.88 | 26.92 | 5,401 | -0.09(-0.32%) |
Sep 06, 2023 | 27.01 | 27.01 | 26.88 | 27.01 | 28,595 | -0.20(-0.74%) |
Sep 05, 2023 | 27.23 | 27.26 | 27.21 | 27.21 | 6,391 | -0.09(-0.31%) |
Sep 01, 2023 | 27.52 | 27.52 | 27.26 | 27.30 | 18,373 | +0.04(+0.13%) |
Aug 31, 2023 | 27.38 | 27.40 | 27.26 | 27.26 | 109,284 | -0.05(-0.20%) |
Aug 30, 2023 | 27.16 | 27.35 | 27.16 | 27.31 | 233,325 | +0.11(+0.41%) |
Aug 29, 2023 | 26.91 | 27.25 | 26.91 | 27.20 | 8,796 | +0.36(+1.33%) |
Aug 28, 2023 | 26.84 | 26.85 | 26.76 | 26.85 | 6,340 | +0.13(+0.50%) |
Aug 25, 2023 | 26.69 | 26.77 | 26.50 | 26.71 | 9,149 | +0.13(+0.48%) |
Aug 24, 2023 | 26.76 | 26.76 | 26.58 | 26.59 | 4,541 | -0.27(-1.00%) |
Aug 23, 2023 | 26.73 | 26.91 | 26.73 | 26.85 | 13,074 | +0.28(+1.05%) |
Aug 22, 2023 | 26.64 | 26.76 | 26.58 | 26.58 | 14,485 | -0.12(-0.45%) |
Aug 21, 2023 | 26.52 | 26.70 | 26.52 | 26.69 | 6,506 | +0.13(+0.48%) |
Aug 18, 2023 | 26.52 | 26.61 | 26.46 | 26.57 | 5,970 | -0.05(-0.19%) |
Aug 17, 2023 | 26.82 | 26.83 | 26.57 | 26.62 | 6,440 | -0.16(-0.59%) |
Aug 16, 2023 | 27.02 | 27.03 | 26.78 | 26.78 | 10,231 | -0.17(-0.64%) |
Aug 15, 2023 | 27.86 | 27.86 | 26.95 | 26.95 | 14,087 | -0.24(-0.88%) |
Aug 14, 2023 | 27.05 | 27.21 | 27.05 | 27.19 | 13,883 | +0.11(+0.42%) |
Aug 11, 2023 | 27.02 | 27.16 | 27.02 | 27.08 | 9,285 | -0.04(-0.15%) |
Aug 10, 2023 | 27.45 | 27.45 | 27.11 | 27.11 | 316,176 | -0.01(-0.03%) |
Aug 09, 2023 | 27.11 | 27.28 | 27.11 | 27.12 | 11,628 | -0.18(-0.65%) |
Aug 08, 2023 | 27.19 | 27.32 | 27.14 | 27.30 | 8,781 | -0.09(-0.33%) |
Aug 07, 2023 | 27.20 | 27.40 | 27.20 | 27.39 | 13,264 | +0.17(+0.64%) |
Aug 04, 2023 | 27.38 | 27.51 | 27.16 | 27.22 | 43,331 | -0.12(-0.45%) |
Aug 03, 2023 | 27.32 | 27.42 | 27.28 | 27.34 | 7,302 | -0.05(-0.20%) |
Aug 02, 2023 | 27.50 | 27.50 | 27.37 | 27.40 | 16,535 | -0.34(-1.22%) |
Aug 01, 2023 | 27.65 | 27.75 | 27.65 | 27.73 | 18,687 | -0.02(-0.07%) |
Jul 31, 2023 | 27.74 | 27.80 | 27.73 | 27.75 | 22,350 | -0.00(-0.02%) |
Jul 28, 2023 | 27.70 | 27.81 | 27.70 | 27.76 | 3,402 | +0.24(+0.88%) |
Jul 27, 2023 | 27.77 | 27.90 | 27.52 | 27.52 | 13,953 | -0.19(-0.67%) |
Jul 26, 2023 | 27.63 | 27.70 | 27.59 | 27.70 | 86,098 | -0.02(-0.07%) |
Jul 25, 2023 | 27.65 | 27.75 | 27.61 | 27.72 | 287,028 | +0.13(+0.47%) |
Jul 24, 2023 | 27.59 | 27.64 | 27.57 | 27.59 | 21,862 | +0.04(+0.15%) |
Jul 21, 2023 | 27.60 | 27.60 | 27.50 | 27.55 | 80,441 | +0.03(+0.13%) |
Jul 20, 2023 | 27.27 | 27.65 | 27.27 | 27.52 | 72,835 | -0.17(-0.60%) |
Jul 19, 2023 | 27.65 | 27.75 | 27.65 | 27.68 | 31,887 | +0.05(+0.18%) |
Jul 18, 2023 | 27.35 | 27.65 | 27.35 | 27.63 | 77,862 | +0.19(+0.68%) |
Jul 17, 2023 | 27.56 | 27.56 | 27.37 | 27.44 | 11,792 | +0.13(+0.47%) |
Jul 14, 2023 | 27.38 | 27.48 | 27.32 | 27.32 | 14,706 | -0.06(-0.20%) |
Jul 13, 2023 | 27.25 | 27.41 | 27.25 | 27.37 | 21,657 | +0.21(+0.79%) |
Jul 12, 2023 | 27.15 | 27.23 | 27.08 | 27.16 | 25,806 | +0.26(+0.95%) |
Jul 11, 2023 | 26.74 | 26.99 | 26.74 | 26.90 | 38,642 | +0.14(+0.51%) |
Jul 10, 2023 | 26.79 | 26.79 | 26.67 | 26.76 | 7,635 | +0.02(+0.08%) |
Jul 07, 2023 | 26.79 | 26.94 | 26.74 | 26.74 | 11,432 | -0.07(-0.27%) |
Jul 06, 2023 | 26.92 | 26.92 | 26.70 | 26.81 | 8,050 | -0.16(-0.58%) |
Jul 05, 2023 | 27.04 | 27.05 | 26.97 | 26.97 | 104,019 | -0.07(-0.26%) |
Jul 03, 2023 | 26.98 | 27.06 | 26.98 | 27.04 | 21,223 | +0.07(+0.26%) |
Jun 30, 2023 | 26.67 | 27.07 | 26.67 | 26.97 | 146,412 | +0.27(+1.00%) |
Jun 29, 2023 | 25.22 | 26.72 | 25.22 | 26.70 | 219,783 | +0.15(+0.58%) |
Jun 28, 2023 | 26.50 | 26.64 | 26.50 | 26.55 | 9,978 | -0.06(-0.21%) |
Jun 27, 2023 | 26.41 | 26.63 | 26.39 | 26.61 | 4,985 | +0.27(+1.01%) |
Jun 26, 2023 | 26.46 | 26.51 | 26.34 | 26.34 | 21,424 | -0.12(-0.44%) |
Jun 23, 2023 | 26.46 | 26.53 | 26.42 | 26.46 | 4,631 | -0.17(-0.63%) |
Jun 22, 2023 | 26.46 | 26.63 | 26.46 | 26.62 | 12,989 | +0.07(+0.27%) |
Jun 21, 2023 | 26.58 | 26.63 | 26.54 | 26.55 | 10,352 | -0.12(-0.45%) |
Jun 20, 2023 | 26.68 | 26.71 | 26.58 | 26.67 | 24,654 | -0.14(-0.51%) |
Jun 16, 2023 | 27.09 | 27.09 | 26.81 | 26.81 | 11,254 | -0.09(-0.33%) |
Jun 15, 2023 | 26.36 | 26.95 | 26.36 | 26.90 | 6,196 | +0.33(+1.24%) |
Jun 14, 2023 | 26.65 | 26.69 | 26.53 | 26.57 | 12,922 | +0.01(+0.05%) |
Jun 13, 2023 | 26.54 | 26.60 | 26.48 | 26.55 | 17,824 | +0.16(+0.60%) |
Jun 12, 2023 | 26.22 | 26.41 | 26.21 | 26.39 | 17,250 | +0.23(+0.87%) |
Jun 09, 2023 | 26.23 | 26.31 | 26.11 | 26.17 | 13,958 | +0.03(+0.13%) |
Jun 08, 2023 | 25.92 | 26.13 | 25.92 | 26.13 | 5,312 | +0.17(+0.64%) |
Jun 07, 2023 | 26.07 | 26.07 | 25.97 | 25.97 | 9,701 | -0.08(-0.32%) |
Jun 06, 2023 | 25.97 | 26.08 | 25.96 | 26.05 | 8,155 | +0.08(+0.32%) |
Jun 05, 2023 | 25.99 | 26.14 | 25.97 | 25.97 | 12,803 | -0.10(-0.37%) |
Jun 02, 2023 | 25.73 | 26.08 | 25.73 | 26.06 | 52,205 | +0.40(+1.56%) |