Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 30.95 | 30.97 | 30.83 | 30.86 | 9,220 | -0.18(-0.58%) |
Apr 29, 2024 | 30.94 | 31.05 | 30.94 | 31.04 | 5,500 | -0.10(-0.32%) |
Apr 26, 2024 | 31.07 | 31.23 | 31.07 | 31.14 | 3,101 | +0.39(+1.27%) |
Apr 25, 2024 | 30.50 | 30.81 | 30.50 | 30.75 | 2,305 | -0.22(-0.71%) |
Apr 24, 2024 | 31.09 | 31.09 | 30.80 | 30.97 | 4,720 | -0.01(-0.03%) |
Apr 23, 2024 | 30.84 | 31.00 | 30.84 | 30.98 | 3,044 | +0.29(+0.94%) |
Apr 22, 2024 | 30.61 | 30.75 | 30.55 | 30.69 | 2,280 | +0.40(+1.32%) |
Apr 19, 2024 | 30.27 | 30.35 | 30.27 | 30.29 | 1,560 | -0.01(-0.03%) |
Apr 18, 2024 | 30.27 | 30.44 | 30.23 | 30.30 | 7,421 | -0.14(-0.46%) |
Apr 17, 2024 | 30.42 | 30.52 | 30.35 | 30.44 | 4,840 | -0.05(-0.16%) |
Apr 16, 2024 | 30.50 | 30.58 | 30.37 | 30.49 | 12,738 | -0.10(-0.33%) |
Apr 15, 2024 | 31.05 | 31.05 | 30.59 | 30.59 | 20,259 | -0.05(-0.16%) |
Apr 12, 2024 | 30.83 | 30.83 | 30.64 | 30.64 | 8,755 | -0.21(-0.68%) |
Apr 11, 2024 | 30.83 | 30.92 | 30.60 | 30.85 | 10,483 | +0.09(+0.29%) |
Apr 10, 2024 | 30.51 | 30.78 | 30.50 | 30.76 | 19,257 | +0.08(+0.26%) |
Apr 09, 2024 | 30.75 | 30.75 | 30.55 | 30.68 | 5,229 | -0.06(-0.20%) |
Apr 08, 2024 | 30.81 | 30.81 | 30.74 | 30.74 | 6,840 | +0.13(+0.42%) |
Apr 05, 2024 | 30.63 | 30.70 | 30.58 | 30.61 | 3,930 | +0.05(+0.16%) |
Apr 04, 2024 | 30.94 | 30.96 | 30.51 | 30.56 | 6,622 | -0.30(-0.97%) |
Apr 03, 2024 | 30.79 | 30.92 | 30.79 | 30.86 | 4,438 | -0.09(-0.29%) |
Apr 02, 2024 | 30.90 | 30.95 | 30.84 | 30.95 | 9,207 | -0.29(-0.93%) |
Apr 01, 2024 | 31.28 | 31.38 | 31.24 | 31.24 | 20,459 | -0.04(-0.13%) |
Mar 28, 2024 | 31.28 | 0 | +0.11(+0.35%) | |||
Mar 27, 2024 | 31.11 | 31.21 | 31.08 | 31.17 | 15,767 | -0.06(-0.19%) |
Mar 26, 2024 | 31.23 | 31.31 | 31.23 | 31.23 | 1,302 | +0.05(+0.16%) |
Mar 25, 2024 | 31.30 | 31.30 | 31.18 | 31.18 | 12,673 | -0.15(-0.48%) |
Mar 22, 2024 | 31.25 | 31.33 | 31.25 | 31.33 | 4,881 | +0.04(+0.13%) |
Mar 21, 2024 | 31.27 | 31.41 | 31.27 | 31.29 | 15,763 | +0.14(+0.45%) |
Mar 20, 2024 | 30.98 | 31.15 | 30.98 | 31.15 | 2,055 | +0.24(+0.78%) |
Mar 19, 2024 | 30.95 | 31.02 | 30.91 | 30.91 | 7,433 | -0.11(-0.35%) |
Mar 18, 2024 | 31.13 | 31.13 | 31.00 | 31.02 | 2,843 | -0.17(-0.55%) |
Mar 15, 2024 | 31.18 | 31.20 | 30.99 | 31.19 | 15,083 | -0.05(-0.16%) |
Mar 14, 2024 | 31.27 | 31.29 | 31.21 | 31.24 | 1,731 | -0.03(-0.10%) |
Mar 13, 2024 | 31.29 | 31.32 | 31.24 | 31.27 | 16,096 | -0.10(-0.32%) |
Mar 12, 2024 | 31.11 | 31.37 | 30.96 | 31.37 | 21,699 | +0.35(+1.13%) |
Mar 11, 2024 | 31.02 | 31.04 | 30.90 | 31.02 | 7,778 | -0.05(-0.16%) |
Mar 08, 2024 | 31.15 | 31.16 | 31.01 | 31.07 | 7,045 | -0.16(-0.51%) |
Mar 07, 2024 | 30.99 | 31.25 | 30.99 | 31.23 | 21,547 | +0.43(+1.40%) |
Mar 06, 2024 | 30.78 | 30.80 | 30.72 | 30.80 | 6,744 | +0.20(+0.65%) |
Mar 05, 2024 | 30.75 | 30.75 | 30.55 | 30.60 | 3,508 | -0.27(-0.87%) |
Mar 04, 2024 | 30.80 | 30.89 | 30.79 | 30.87 | 4,787 | -0.06(-0.19%) |
Mar 01, 2024 | 30.71 | 30.95 | 30.71 | 30.93 | 9,514 | +0.26(+0.85%) |
Feb 29, 2024 | 30.62 | 30.70 | 30.60 | 30.67 | 7,434 | +0.07(+0.23%) |
Feb 28, 2024 | 30.74 | 30.74 | 30.60 | 30.60 | 5,169 | -0.20(-0.65%) |
Feb 27, 2024 | 30.84 | 30.86 | 30.77 | 30.80 | 2,925 | -0.08(-0.26%) |
Feb 26, 2024 | 30.85 | 30.89 | 30.83 | 30.88 | 2,696 | -0.01(-0.03%) |
Feb 23, 2024 | 30.92 | 30.96 | 30.88 | 30.89 | 5,201 | -0.03(-0.10%) |
Feb 22, 2024 | 30.81 | 30.92 | 30.76 | 30.92 | 9,185 | +0.43(+1.41%) |
Feb 21, 2024 | 30.46 | 30.52 | 30.43 | 30.49 | 6,963 | -0.04(-0.13%) |
Feb 20, 2024 | 30.59 | 30.59 | 30.50 | 30.53 | 8,976 | +0.05(+0.16%) |
Feb 16, 2024 | 30.48 | 0 | +0.15(+0.49%) | |||
Feb 15, 2024 | 30.24 | 30.34 | 30.22 | 30.33 | 2,979 | +0.19(+0.63%) |
Feb 14, 2024 | 29.91 | 30.14 | 29.91 | 30.14 | 4,592 | +0.39(+1.31%) |
Feb 13, 2024 | 29.80 | 29.85 | 29.71 | 29.75 | 4,775 | -0.40(-1.33%) |
Feb 12, 2024 | 30.07 | 30.18 | 30.07 | 30.15 | 6,337 | -0.08(-0.26%) |
Feb 09, 2024 | 30.02 | 30.23 | 30.01 | 30.23 | 1,219 | +0.39(+1.31%) |
Feb 08, 2024 | 30.08 | 30.08 | 29.84 | 29.84 | 24,794 | -0.14(-0.47%) |
Feb 07, 2024 | 30.04 | 30.09 | 29.91 | 29.98 | 13,585 | -0.10(-0.33%) |
Feb 06, 2024 | 29.98 | 30.08 | 29.82 | 30.08 | 27,936 | +0.14(+0.47%) |
Feb 05, 2024 | 29.77 | 29.97 | 29.76 | 29.94 | 22,303 | +0.03(+0.10%) |
Feb 02, 2024 | 29.80 | 29.91 | 29.80 | 29.91 | 3,478 | +0.03(+0.10%) |
Feb 01, 2024 | 29.80 | 29.92 | 29.69 | 29.88 | 3,780 | +0.26(+0.88%) |
Jan 31, 2024 | 29.81 | 29.81 | 29.61 | 29.62 | 5,491 | -0.12(-0.40%) |
Jan 30, 2024 | 29.72 | 29.74 | 29.70 | 29.74 | 7,098 | -0.02(-0.07%) |
Jan 29, 2024 | 29.60 | 29.77 | 29.48 | 29.76 | 8,559 | +0.12(+0.40%) |
Jan 26, 2024 | 29.47 | 29.64 | 29.47 | 29.64 | 5,449 | +0.33(+1.13%) |
Jan 25, 2024 | 29.10 | 29.31 | 29.10 | 29.31 | 18,200 | +0.28(+0.96%) |
Jan 24, 2024 | 29.02 | 29.11 | 29.02 | 29.03 | 11,053 | +0.09(+0.31%) |
Jan 23, 2024 | 28.82 | 28.94 | 28.80 | 28.94 | 6,570 | +0.03(+0.10%) |
Jan 22, 2024 | 28.93 | 28.93 | 28.87 | 28.91 | 17,867 | +0.08(+0.28%) |
Jan 19, 2024 | 28.69 | 28.87 | 28.69 | 28.83 | 6,658 | -0.02(-0.07%) |
Jan 18, 2024 | 28.63 | 28.85 | 28.63 | 28.85 | 3,816 | +0.20(+0.70%) |
Jan 17, 2024 | 28.57 | 28.65 | 28.47 | 28.65 | 8,355 | -0.13(-0.45%) |
Jan 16, 2024 | 28.72 | 28.84 | 28.72 | 28.78 | 9,940 | -0.02(-0.07%) |
Jan 15, 2024 | 28.95 | 28.95 | 28.80 | 28.80 | 2,413 | -0.27(-0.93%) |
Jan 12, 2024 | 28.96 | 29.07 | 28.95 | 29.07 | 10,966 | +0.14(+0.48%) |
Jan 11, 2024 | 28.98 | 29.02 | 28.85 | 28.93 | 3,985 | -0.11(-0.38%) |
Jan 10, 2024 | 28.97 | 29.04 | 28.95 | 29.04 | 3,979 | +0.09(+0.31%) |
Jan 09, 2024 | 28.92 | 28.96 | 28.90 | 28.95 | 6,746 | -0.06(-0.21%) |
Jan 08, 2024 | 28.79 | 29.01 | 28.79 | 29.01 | 6,234 | +0.20(+0.69%) |
Jan 05, 2024 | 28.87 | 28.87 | 28.73 | 28.81 | 5,160 | -0.09(-0.31%) |
Jan 04, 2024 | 28.82 | 28.91 | 28.82 | 28.90 | 599 | +0.02(+0.07%) |
Jan 03, 2024 | 28.87 | 28.91 | 28.78 | 28.88 | 2,260 | -0.08(-0.28%) |
Jan 02, 2024 | 28.91 | 29.05 | 28.91 | 28.96 | 2,669 | -0.22(-0.75%) |
Dec 29, 2023 | 29.18 | 0 | +0.07(+0.24%) | |||
Dec 28, 2023 | 29.06 | 29.14 | 29.06 | 29.11 | 2,224 | -0.03(-0.10%) |
Dec 27, 2023 | 29.05 | 29.14 | 29.05 | 29.14 | 888 | -0.15(-0.51%) |
Dec 22, 2023 | 29.29 | 0 | -0.02(-0.07%) | |||
Dec 21, 2023 | 29.24 | 29.31 | 29.20 | 29.31 | 3,143 | +0.07(+0.24%) |
Dec 20, 2023 | 29.23 | 29.33 | 29.23 | 29.24 | 873 | +0.01(+0.03%) |
Dec 19, 2023 | 29.22 | 29.25 | 29.16 | 29.23 | 4,036 | +0.04(+0.14%) |
Dec 18, 2023 | 29.15 | 29.20 | 29.13 | 29.19 | 4,619 | +0.06(+0.21%) |
Dec 15, 2023 | 29.27 | 29.27 | 29.13 | 29.13 | 550 | -0.02(-0.07%) |
Dec 14, 2023 | 29.32 | 29.32 | 29.09 | 29.15 | 3,857 | -0.15(-0.51%) |
Dec 13, 2023 | 29.07 | 29.32 | 29.05 | 29.30 | 20,185 | +0.34(+1.17%) |
Dec 12, 2023 | 28.95 | 28.98 | 28.89 | 28.96 | 6,480 | +0.06(+0.21%) |
Dec 11, 2023 | 28.86 | 28.94 | 28.86 | 28.90 | 2,307 | +0.09(+0.31%) |
Dec 08, 2023 | 28.72 | 28.87 | 28.72 | 28.81 | 4,619 | +0.23(+0.80%) |
Dec 07, 2023 | 28.65 | 28.65 | 28.55 | 28.58 | 4,626 | +0.01(+0.04%) |
Dec 06, 2023 | 28.73 | 28.73 | 28.57 | 28.57 | 1,938 | +0.08(+0.28%) |
Dec 05, 2023 | 28.45 | 28.55 | 28.45 | 28.49 | 3,823 | +0.03(+0.11%) |
Dec 04, 2023 | 28.36 | 28.46 | 28.36 | 28.46 | 1,254 | +0.00(+0.00%) |
Dec 01, 2023 | 28.33 | 28.46 | 28.33 | 28.46 | 2,151 | +0.22(+0.78%) |
Nov 30, 2023 | 28.14 | 28.25 | 28.09 | 28.24 | 7,754 | +0.15(+0.53%) |
Nov 29, 2023 | 28.07 | 28.16 | 28.05 | 28.09 | 11,272 | +0.12(+0.43%) |
Nov 28, 2023 | 28.04 | 28.06 | 27.92 | 27.97 | 3,065 | -0.27(-0.96%) |
Nov 27, 2023 | 28.36 | 28.36 | 28.24 | 28.24 | 3,110 | -0.23(-0.81%) |
Nov 24, 2023 | 28.31 | 28.47 | 28.30 | 28.47 | 1,551 | +0.26(+0.92%) |
Nov 22, 2023 | 28.21 | 85 | +0.08(+0.28%) | |||
Nov 21, 2023 | 28.08 | 28.13 | 28.06 | 28.13 | 4,157 | +0.05(+0.18%) |
Nov 20, 2023 | 27.98 | 28.19 | 27.98 | 28.08 | 2,017 | +0.07(+0.25%) |
Nov 17, 2023 | 28.00 | 28.09 | 28.00 | 28.01 | 2,861 | +0.17(+0.61%) |
Nov 16, 2023 | 27.85 | 27.86 | 27.78 | 27.84 | 9,407 | -0.03(-0.11%) |
Nov 15, 2023 | 27.92 | 27.96 | 27.87 | 27.87 | 5,376 | +0.08(+0.29%) |
Nov 14, 2023 | 27.77 | 27.83 | 27.77 | 27.79 | 1,208 | +0.46(+1.68%) |
Nov 13, 2023 | 27.33 | 27.33 | 27.33 | 27.33 | 1,039 | +0.01(+0.04%) |
Nov 10, 2023 | 27.32 | 27.32 | 27.32 | 27.32 | 300 | -0.14(-0.51%) |
Nov 09, 2023 | 27.64 | 27.68 | 27.46 | 27.46 | 1,101 | +0.09(+0.33%) |
Nov 08, 2023 | 27.35 | 27.48 | 27.27 | 27.37 | 8,600 | +0.25(+0.92%) |
Nov 07, 2023 | 27.16 | 27.17 | 27.10 | 27.12 | 14,900 | -0.01(-0.04%) |
Nov 06, 2023 | 27.10 | 27.15 | 27.06 | 27.13 | 13,806 | -0.02(-0.07%) |
Nov 03, 2023 | 27.22 | 27.26 | 27.11 | 27.15 | 20,248 | -0.14(-0.51%) |
Nov 02, 2023 | 27.30 | 27.33 | 27.16 | 27.29 | 10,285 | +0.47(+1.75%) |
Nov 01, 2023 | 26.71 | 26.85 | 26.71 | 26.82 | 3,347 | +0.16(+0.60%) |
Oct 31, 2023 | 26.58 | 26.78 | 26.57 | 26.66 | 2,000 | +0.13(+0.49%) |
Oct 30, 2023 | 26.45 | 26.53 | 26.45 | 26.53 | 1,600 | +0.28(+1.07%) |
Oct 27, 2023 | 26.39 | 26.39 | 26.19 | 26.25 | 2,793 | -0.22(-0.83%) |
Oct 26, 2023 | 26.50 | 26.56 | 26.43 | 26.47 | 1,225 | -0.14(-0.53%) |
Oct 25, 2023 | 26.61 | 26.61 | 26.61 | 26.61 | 1,083 | -0.05(-0.19%) |
Oct 24, 2023 | 26.48 | 26.72 | 26.48 | 26.66 | 1,336 | +0.26(+0.98%) |
Oct 23, 2023 | 26.32 | 26.51 | 26.32 | 26.40 | 11,811 | -0.05(-0.19%) |
Oct 20, 2023 | 26.65 | 26.65 | 26.45 | 26.45 | 12,201 | -0.27(-1.01%) |
Oct 19, 2023 | 26.81 | 26.90 | 26.66 | 26.72 | 7,559 | -0.45(-1.66%) |
Oct 18, 2023 | 27.30 | 27.30 | 27.10 | 27.17 | 5,423 | -0.27(-0.98%) |
Oct 17, 2023 | 27.43 | 27.44 | 27.42 | 27.44 | 1,169 | -0.11(-0.40%) |
Oct 16, 2023 | 27.59 | 27.59 | 27.50 | 27.55 | 762 | -0.05(-0.18%) |
Oct 13, 2023 | 27.66 | 27.66 | 27.60 | 27.60 | 580 | -0.24(-0.86%) |
Oct 12, 2023 | 27.82 | 27.84 | 27.72 | 27.84 | 2,529 | +0.15(+0.54%) |
Oct 11, 2023 | 27.73 | 27.73 | 27.69 | 27.69 | 313 | -0.03(-0.11%) |
Oct 10, 2023 | 27.63 | 27.79 | 27.63 | 27.72 | 740 | +0.22(+0.80%) |
Oct 06, 2023 | 27.50 | 0 | +0.20(+0.73%) | |||
Oct 05, 2023 | 27.17 | 27.30 | 27.17 | 27.30 | 2,006 | +0.13(+0.48%) |
Oct 04, 2023 | 27.20 | 27.20 | 26.96 | 27.17 | 19,743 | +0.18(+0.67%) |
Oct 03, 2023 | 27.16 | 27.18 | 26.99 | 26.99 | 6,145 | -0.34(-1.24%) |
Oct 02, 2023 | 27.31 | 27.33 | 27.13 | 27.33 | 26,786 | -0.11(-0.40%) |
Sep 29, 2023 | 27.62 | 27.62 | 27.38 | 27.44 | 3,258 | +0.14(+0.51%) |
Sep 28, 2023 | 27.18 | 27.40 | 27.18 | 27.30 | 2,458 | +0.12(+0.44%) |
Sep 27, 2023 | 27.34 | 27.34 | 27.11 | 27.18 | 4,208 | -0.28(-1.02%) |
Sep 26, 2023 | 27.50 | 27.52 | 27.36 | 27.46 | 6,925 | -0.18(-0.65%) |
Sep 25, 2023 | 27.46 | 27.65 | 27.62 | 27.64 | 5,942 | -0.01(-0.04%) |
Sep 22, 2023 | 27.90 | 27.90 | 27.65 | 27.65 | 8,051 | -0.08(-0.29%) |
Sep 21, 2023 | 28.03 | 28.03 | 27.68 | 27.73 | 6,979 | -0.49(-1.74%) |
Sep 20, 2023 | 28.15 | 28.30 | 28.13 | 28.22 | 12,794 | +0.22(+0.79%) |
Sep 19, 2023 | 28.03 | 28.13 | 27.93 | 28.00 | 28,243 | -0.10(-0.36%) |
Sep 18, 2023 | 28.09 | 28.14 | 28.09 | 28.10 | 2,204 | -0.22(-0.78%) |
Sep 15, 2023 | 28.40 | 28.40 | 28.31 | 28.32 | 1,669 | -0.02(-0.07%) |
Sep 14, 2023 | 28.03 | 28.34 | 28.03 | 28.34 | 23,044 | +0.48(+1.72%) |
Sep 13, 2023 | 27.95 | 27.95 | 27.78 | 27.86 | 20,743 | -0.11(-0.39%) |
Sep 12, 2023 | 27.96 | 28.06 | 27.96 | 27.97 | 30,718 | -0.14(-0.50%) |
Sep 11, 2023 | 28.11 | 28.14 | 28.11 | 28.11 | 2,220 | +0.14(+0.50%) |
Sep 08, 2023 | 27.90 | 28.00 | 27.90 | 27.97 | 2,938 | +0.05(+0.18%) |
Sep 07, 2023 | 27.96 | 27.96 | 27.89 | 27.92 | 2,682 | -0.04(-0.14%) |
Sep 06, 2023 | 27.90 | 27.96 | 27.90 | 27.96 | 3,515 | -0.06(-0.21%) |
Sep 05, 2023 | 28.11 | 28.12 | 28.03 | 28.02 | 5,164 | -0.23(-0.81%) |
Sep 01, 2023 | 28.25 | 0 | +0.07(+0.25%) | |||
Aug 31, 2023 | 28.29 | 28.33 | 28.08 | 28.18 | 16,572 | -0.08(-0.28%) |
Aug 30, 2023 | 28.31 | 28.31 | 28.26 | 28.26 | 4,200 | -0.17(-0.60%) |
Aug 29, 2023 | 28.18 | 28.43 | 28.18 | 28.43 | 39,912 | +0.24(+0.85%) |
Aug 28, 2023 | 28.01 | 28.19 | 28.01 | 28.19 | 16,670 | +0.30(+1.08%) |
Aug 25, 2023 | 27.80 | 27.92 | 27.80 | 27.89 | 2,087 | +0.06(+0.22%) |
Aug 24, 2023 | 28.00 | 28.00 | 27.78 | 27.83 | 3,283 | -0.16(-0.57%) |
Aug 23, 2023 | 27.83 | 28.00 | 27.83 | 27.99 | 35,991 | +0.28(+1.01%) |
Aug 22, 2023 | 27.80 | 27.83 | 27.71 | 27.71 | 3,125 | -0.06(-0.22%) |
Aug 21, 2023 | 27.69 | 27.78 | 27.65 | 27.77 | 10,974 | +0.15(+0.54%) |
Aug 18, 2023 | 27.53 | 27.65 | 27.53 | 27.62 | 6,596 | -0.10(-0.36%) |
Aug 17, 2023 | 27.97 | 27.97 | 27.72 | 27.72 | 8,532 | -0.41(-1.46%) |
Aug 16, 2023 | 28.11 | 28.21 | 28.11 | 28.13 | 517 | -0.01(-0.04%) |
Aug 15, 2023 | 28.32 | 28.32 | 28.14 | 28.14 | 2,643 | -0.40(-1.40%) |
Aug 14, 2023 | 28.35 | 28.54 | 28.35 | 28.54 | 9,188 | +0.08(+0.28%) |
Aug 11, 2023 | 28.56 | 28.56 | 28.44 | 28.46 | 669 | -0.26(-0.91%) |
Aug 10, 2023 | 28.75 | 28.90 | 28.72 | 28.72 | 5,197 | +0.12(+0.42%) |
Aug 09, 2023 | 28.55 | 28.65 | 28.55 | 28.60 | 1,575 | +0.07(+0.25%) |
Aug 08, 2023 | 28.32 | 28.53 | 28.32 | 28.53 | 18,176 | +0.32(+1.13%) |
Aug 04, 2023 | 28.21 | 0 | -0.16(-0.56%) | |||
Aug 03, 2023 | 28.29 | 28.41 | 28.29 | 28.37 | 3,265 | -0.14(-0.49%) |
Aug 02, 2023 | 28.68 | 28.68 | 28.50 | 28.51 | 3,214 | -0.35(-1.21%) |
Aug 01, 2023 | 28.96 | 28.96 | 28.82 | 28.86 | 2,960 | -0.24(-0.82%) |
Jul 31, 2023 | 29.15 | 29.15 | 29.05 | 29.10 | 967 | +0.15(+0.52%) |
Jul 28, 2023 | 28.96 | 29.12 | 28.94 | 28.95 | 3,740 | +0.00(+0.00%) |
Jul 27, 2023 | 28.98 | 29.15 | 28.92 | 28.95 | 38,749 | +0.36(+1.26%) |
Jul 26, 2023 | 28.54 | 28.64 | 28.49 | 28.59 | 6,886 | -0.13(-0.45%) |
Jul 25, 2023 | 28.70 | 28.91 | 28.70 | 28.72 | 17,227 | -0.02(-0.07%) |
Jul 24, 2023 | 28.71 | 28.80 | 28.71 | 28.74 | 2,354 | -0.05(-0.17%) |
Jul 21, 2023 | 28.65 | 28.84 | 28.65 | 28.79 | 8,643 | +0.16(+0.56%) |
Jul 20, 2023 | 28.57 | 28.63 | 28.54 | 28.63 | 3,543 | +0.03(+0.10%) |
Jul 19, 2023 | 28.67 | 28.67 | 28.56 | 28.60 | 1,955 | +0.08(+0.28%) |
Jul 18, 2023 | 28.49 | 28.56 | 28.48 | 28.52 | 10,813 | +0.00(+0.00%) |
Jul 17, 2023 | 28.41 | 28.52 | 28.38 | 28.52 | 4,513 | -0.03(-0.11%) |
Jul 14, 2023 | 28.61 | 28.63 | 28.52 | 28.55 | 44,748 | +0.02(+0.07%) |
Jul 13, 2023 | 28.37 | 28.53 | 28.37 | 28.53 | 5,731 | +0.23(+0.81%) |
Jul 12, 2023 | 28.26 | 28.31 | 28.26 | 28.30 | 5,080 | +0.30(+1.07%) |
Jul 11, 2023 | 27.99 | 28.00 | 27.95 | 28.00 | 3,890 | +0.12(+0.43%) |
Jul 10, 2023 | 27.87 | 27.88 | 27.87 | 27.88 | 1,732 | +0.11(+0.40%) |
Jul 07, 2023 | 27.86 | 27.92 | 27.77 | 27.77 | 10,593 | -0.18(-0.64%) |
Jul 06, 2023 | 27.99 | 28.05 | 27.93 | 27.95 | 18,406 | -0.55(-1.93%) |
Jul 05, 2023 | 28.46 | 28.55 | 28.46 | 28.50 | 7,219 | -0.31(-1.08%) |
Jul 04, 2023 | 28.75 | 28.81 | 28.72 | 28.81 | 16,051 | -0.04(-0.14%) |
Jun 30, 2023 | 28.85 | 0 | +0.42(+1.48%) | |||
Jun 29, 2023 | 28.36 | 28.52 | 28.36 | 28.43 | 1,807 | +0.04(+0.14%) |
Jun 28, 2023 | 28.41 | 28.46 | 28.39 | 28.39 | 2,139 | -0.17(-0.60%) |
Jun 27, 2023 | 28.33 | 28.56 | 28.33 | 28.56 | 5,047 | +0.22(+0.78%) |
Jun 26, 2023 | 28.40 | 28.43 | 28.34 | 28.34 | 2,195 | -0.11(-0.39%) |
Jun 23, 2023 | 28.26 | 28.45 | 28.26 | 28.45 | 1,005 | -0.07(-0.25%) |
Jun 22, 2023 | 28.40 | 28.52 | 28.39 | 28.52 | 2,332 | +0.07(+0.25%) |
Jun 21, 2023 | 28.56 | 28.56 | 28.45 | 28.45 | 3,612 | -0.32(-1.11%) |
Jun 20, 2023 | 28.70 | 28.77 | 28.69 | 28.77 | 11,461 | -0.09(-0.31%) |
Jun 19, 2023 | 28.82 | 28.87 | 28.78 | 28.86 | 1,818 | -0.35(-1.20%) |
Jun 16, 2023 | 29.14 | 29.21 | 29.14 | 29.21 | 1,159 | +0.17(+0.59%) |
Jun 15, 2023 | 29.04 | 29.10 | 28.95 | 29.04 | 10,299 | -0.07(-0.24%) |
Jun 14, 2023 | 29.12 | 29.12 | 29.01 | 29.11 | 1,275 | +0.04(+0.14%) |
Jun 13, 2023 | 28.97 | 29.07 | 28.97 | 29.07 | 7,963 | +0.19(+0.66%) |
Jun 12, 2023 | 28.83 | 28.88 | 28.81 | 28.88 | 2,858 | +0.10(+0.35%) |
Jun 09, 2023 | 28.70 | 28.78 | 28.60 | 28.78 | 2,703 | +0.00(+0.00%) |
Jun 08, 2023 | 28.82 | 28.82 | 28.78 | 28.78 | 2,020 | -0.05(-0.17%) |
Jun 07, 2023 | 28.86 | 28.93 | 28.75 | 28.83 | 3,944 | -0.12(-0.41%) |
Jun 06, 2023 | 28.85 | 28.95 | 28.85 | 28.95 | 1,728 | +0.13(+0.45%) |
Jun 05, 2023 | 28.96 | 28.96 | 28.78 | 28.82 | 4,260 | -0.14(-0.48%) |
Jun 02, 2023 | 28.82 | 28.98 | 28.82 | 28.96 | 7,463 | +0.41(+1.44%) |
Jun 01, 2023 | 28.46 | 28.57 | 28.45 | 28.55 | 3,034 | +0.06(+0.21%) |
May 31, 2023 | 28.49 | 28.50 | 28.38 | 28.49 | 700 | -0.19(-0.66%) |
May 30, 2023 | 28.87 | 28.87 | 28.57 | 28.68 | 2,673 | -0.21(-0.73%) |
May 29, 2023 | 29.00 | 29.00 | 28.85 | 28.89 | 2,838 | -0.09(-0.31%) |
May 26, 2023 | 28.72 | 28.98 | 28.72 | 28.98 | 1,305 | +0.46(+1.61%) |
May 25, 2023 | 28.52 | 28.52 | 28.52 | 28.52 | 103 | +0.12(+0.42%) |
May 24, 2023 | 28.51 | 28.53 | 28.40 | 28.40 | 1,507 | -0.46(-1.59%) |
May 23, 2023 | 29.17 | 29.17 | 28.81 | 28.86 | 16,031 | -0.50(-1.70%) |
May 19, 2023 | 29.36 | 0 | +0.13(+0.44%) | |||
May 18, 2023 | 28.97 | 29.23 | 28.97 | 29.23 | 7,265 | +0.25(+0.86%) |
May 17, 2023 | 28.97 | 29.01 | 28.97 | 28.98 | 1,700 | +0.03(+0.10%) |
May 16, 2023 | 29.02 | 29.03 | 28.94 | 28.95 | 17,253 | -0.14(-0.48%) |
May 15, 2023 | 29.01 | 29.09 | 29.01 | 29.09 | 961 | +0.04(+0.14%) |
May 12, 2023 | 29.10 | 29.10 | 29.02 | 29.05 | 2,298 | -0.07(-0.24%) |
May 11, 2023 | 28.97 | 29.12 | 28.87 | 29.12 | 3,007 | +0.26(+0.90%) |
May 10, 2023 | 28.95 | 28.95 | 28.81 | 28.86 | 1,525 | -0.12(-0.41%) |
May 09, 2023 | 28.95 | 29.00 | 28.95 | 28.98 | 2,487 | -0.27(-0.92%) |
May 08, 2023 | 29.20 | 29.25 | 29.15 | 29.25 | 8,797 | +0.12(+0.41%) |
May 05, 2023 | 28.88 | 29.13 | 28.88 | 29.13 | 1,965 | +0.26(+0.90%) |
May 04, 2023 | 28.86 | 28.91 | 28.86 | 28.87 | 640 | -0.19(-0.65%) |
May 03, 2023 | 28.95 | 29.06 | 28.95 | 29.06 | 1,100 | +0.12(+0.41%) |
May 02, 2023 | 29.03 | 29.03 | 28.81 | 28.94 | 23,021 | -0.33(-1.13%) |