Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 29.96 | 30.00 | 29.85 | 29.91 | 976,639 | +0.16(+0.54%) |
May 16, 2024 | 29.98 | 29.98 | 29.71 | 29.75 | 1,142,984 | -0.27(-0.90%) |
May 15, 2024 | 29.90 | 30.04 | 29.78 | 30.02 | 1,195,524 | +0.27(+0.91%) |
May 14, 2024 | 29.66 | 29.75 | 29.61 | 29.75 | 598,205 | +0.19(+0.64%) |
May 13, 2024 | 29.58 | 29.64 | 29.51 | 29.56 | 2,677,331 | -0.09(-0.30%) |
May 10, 2024 | 29.79 | 29.79 | 29.61 | 29.65 | 720,617 | -0.16(-0.54%) |
May 09, 2024 | 29.54 | 29.82 | 29.54 | 29.81 | 1,186,494 | +0.13(+0.44%) |
May 08, 2024 | 29.54 | 29.69 | 29.54 | 29.68 | 583,322 | -0.34(-1.13%) |
May 07, 2024 | 30.06 | 30.10 | 29.97 | 30.02 | 867,850 | -0.32(-1.05%) |
May 06, 2024 | 30.25 | 30.35 | 30.25 | 30.34 | 461,092 | +0.16(+0.53%) |
May 03, 2024 | 30.15 | 30.18 | 29.95 | 30.18 | 305,285 | +0.34(+1.14%) |
May 02, 2024 | 29.74 | 29.88 | 29.61 | 29.84 | 659,311 | +0.62(+2.12%) |
May 01, 2024 | 29.32 | 29.58 | 29.21 | 29.22 | 426,505 | -0.07(-0.24%) |
Apr 30, 2024 | 29.60 | 29.64 | 29.29 | 29.29 | 354,073 | -0.22(-0.75%) |
Apr 29, 2024 | 29.48 | 29.63 | 29.41 | 29.51 | 669,040 | +0.25(+0.85%) |
Apr 26, 2024 | 29.14 | 29.29 | 29.13 | 29.26 | 563,902 | +0.26(+0.90%) |
Apr 25, 2024 | 28.79 | 29.06 | 28.72 | 29.00 | 2,007,339 | -0.45(-1.53%) |
Apr 24, 2024 | 29.56 | 29.56 | 29.34 | 29.45 | 350,907 | +0.08(+0.27%) |
Apr 23, 2024 | 29.20 | 29.39 | 29.18 | 29.37 | 496,016 | +0.07(+0.24%) |
Apr 22, 2024 | 29.17 | 29.39 | 29.11 | 29.30 | 493,826 | +0.28(+0.96%) |
Apr 19, 2024 | 29.09 | 29.16 | 28.95 | 29.02 | 724,609 | -0.15(-0.51%) |
Apr 18, 2024 | 29.31 | 29.39 | 29.14 | 29.17 | 1,046,217 | -0.08(-0.27%) |
Apr 17, 2024 | 29.37 | 29.38 | 29.15 | 29.25 | 1,712,455 | -0.28(-0.95%) |
Apr 16, 2024 | 29.62 | 29.68 | 29.48 | 29.53 | 606,621 | -0.45(-1.50%) |
Apr 15, 2024 | 30.34 | 30.41 | 29.95 | 29.98 | 377,009 | -0.12(-0.40%) |
Apr 12, 2024 | 30.32 | 30.36 | 30.07 | 30.10 | 553,976 | -0.37(-1.21%) |
Apr 11, 2024 | 30.44 | 30.54 | 30.19 | 30.47 | 404,255 | +0.24(+0.79%) |
Apr 10, 2024 | 30.28 | 30.35 | 30.11 | 30.23 | 527,060 | -0.47(-1.53%) |
Apr 09, 2024 | 30.83 | 30.83 | 30.57 | 30.70 | 481,056 | +0.12(+0.39%) |
Apr 08, 2024 | 30.60 | 30.69 | 30.57 | 30.58 | 415,875 | +0.15(+0.49%) |
Apr 05, 2024 | 30.35 | 30.48 | 30.30 | 30.43 | 1,263,150 | +0.14(+0.46%) |
Apr 04, 2024 | 30.72 | 30.75 | 30.29 | 30.29 | 1,177,808 | -0.32(-1.05%) |
Apr 03, 2024 | 30.39 | 30.64 | 30.39 | 30.61 | 871,105 | +0.24(+0.79%) |
Apr 02, 2024 | 30.32 | 30.39 | 30.23 | 30.37 | 448,270 | -0.19(-0.62%) |
Apr 01, 2024 | 30.56 | 30.62 | 30.47 | 30.56 | 435,676 | -0.47(-1.51%) |
Mar 28, 2024 | 30.93 | 31.03 | 31.03 | 31.03 | 710,170 | -0.12(-0.39%) |
Mar 27, 2024 | 31.10 | 31.15 | 30.99 | 31.15 | 499,990 | +0.15(+0.48%) |
Mar 26, 2024 | 31.06 | 31.12 | 30.99 | 31.00 | 389,876 | +0.13(+0.42%) |
Mar 25, 2024 | 30.88 | 30.94 | 30.84 | 30.87 | 471,884 | -0.36(-1.15%) |
Mar 22, 2024 | 31.29 | 31.30 | 31.18 | 31.23 | 141,662 | +0.06(+0.19%) |
Mar 21, 2024 | 31.13 | 31.23 | 31.12 | 31.17 | 304,814 | +0.10(+0.32%) |
Mar 20, 2024 | 30.88 | 31.07 | 30.80 | 31.07 | 261,079 | +0.24(+0.78%) |
Mar 19, 2024 | 30.70 | 30.87 | 30.64 | 30.83 | 449,574 | +0.16(+0.52%) |
Mar 18, 2024 | 30.64 | 30.71 | 30.56 | 30.67 | 315,149 | +0.42(+1.39%) |
Mar 15, 2024 | 30.18 | 30.29 | 30.14 | 30.25 | 351,163 | +0.20(+0.67%) |
Mar 14, 2024 | 30.32 | 30.32 | 29.94 | 30.05 | 513,998 | -0.09(-0.30%) |
Mar 13, 2024 | 30.09 | 30.19 | 30.01 | 30.14 | 337,532 | -0.25(-0.82%) |
Mar 12, 2024 | 30.23 | 30.43 | 30.12 | 30.39 | 617,512 | +0.16(+0.53%) |
Mar 11, 2024 | 30.34 | 30.36 | 30.18 | 30.23 | 530,329 | -0.67(-2.17%) |
Mar 08, 2024 | 31.11 | 31.12 | 30.87 | 30.90 | 379,406 | -0.06(-0.19%) |
Mar 07, 2024 | 30.94 | 30.99 | 30.86 | 30.96 | 438,939 | +0.03(+0.10%) |
Mar 06, 2024 | 30.90 | 31.06 | 30.84 | 30.93 | 476,890 | +0.47(+1.54%) |
Mar 05, 2024 | 30.56 | 30.64 | 30.39 | 30.46 | 273,732 | +0.16(+0.53%) |
Mar 04, 2024 | 30.32 | 30.36 | 30.25 | 30.30 | 901,933 | -0.15(-0.49%) |
Mar 01, 2024 | 30.33 | 30.50 | 30.26 | 30.45 | 441,175 | +0.44(+1.47%) |
Feb 29, 2024 | 30.06 | 30.10 | 29.85 | 30.01 | 1,633,488 | +0.18(+0.60%) |
Feb 28, 2024 | 29.80 | 29.88 | 29.78 | 29.83 | 322,734 | -0.19(-0.63%) |
Feb 27, 2024 | 29.99 | 30.04 | 29.94 | 30.02 | 743,490 | +0.09(+0.30%) |
Feb 26, 2024 | 30.03 | 30.03 | 29.87 | 29.93 | 3,560,516 | -0.04(-0.13%) |
Feb 23, 2024 | 29.97 | 30.04 | 29.93 | 29.97 | 327,035 | +0.06(+0.20%) |
Feb 22, 2024 | 29.87 | 29.94 | 29.79 | 29.91 | 609,361 | +0.44(+1.49%) |
Feb 21, 2024 | 29.47 | 29.53 | 29.36 | 29.47 | 225,785 | -0.03(-0.10%) |
Feb 20, 2024 | 29.50 | 29.56 | 29.39 | 29.50 | 767,377 | +0.16(+0.55%) |
Feb 16, 2024 | 29.31 | 29.48 | 29.27 | 29.34 | 234,081 | -0.02(-0.07%) |
Feb 15, 2024 | 29.19 | 29.38 | 29.16 | 29.36 | 530,393 | +0.27(+0.93%) |
Feb 14, 2024 | 29.00 | 29.11 | 28.93 | 29.09 | 551,196 | +0.11(+0.38%) |
Feb 13, 2024 | 29.16 | 29.18 | 28.88 | 28.98 | 1,341,536 | -0.11(-0.38%) |
Feb 12, 2024 | 28.98 | 29.17 | 28.98 | 29.09 | 242,154 | +0.14(+0.48%) |
Feb 09, 2024 | 28.86 | 28.95 | 28.78 | 28.95 | 320,676 | +0.12(+0.42%) |
Feb 08, 2024 | 28.82 | 28.85 | 28.66 | 28.83 | 322,970 | -0.13(-0.45%) |
Feb 07, 2024 | 28.98 | 29.00 | 28.90 | 28.96 | 633,908 | +0.15(+0.52%) |
Feb 06, 2024 | 28.64 | 28.81 | 28.64 | 28.81 | 1,863,388 | +0.00(+0.00%) |
Feb 05, 2024 | 28.81 | 28.89 | 28.69 | 28.81 | 252,450 | -0.14(-0.48%) |
Feb 02, 2024 | 28.88 | 28.95 | 28.75 | 28.95 | 623,969 | -0.17(-0.58%) |
Feb 01, 2024 | 28.94 | 29.12 | 28.87 | 29.12 | 675,408 | +0.31(+1.08%) |
Jan 31, 2024 | 28.95 | 29.08 | 28.73 | 28.81 | 366,126 | +0.13(+0.45%) |
Jan 30, 2024 | 28.74 | 28.74 | 28.62 | 28.68 | 290,030 | -0.12(-0.42%) |
Jan 29, 2024 | 28.64 | 28.84 | 28.61 | 28.80 | 178,735 | +0.34(+1.19%) |
Jan 26, 2024 | 28.47 | 28.54 | 28.41 | 28.46 | 249,620 | -0.20(-0.70%) |
Jan 25, 2024 | 28.80 | 28.80 | 28.58 | 28.66 | 276,131 | -0.07(-0.24%) |
Jan 24, 2024 | 28.78 | 28.91 | 28.73 | 28.73 | 285,692 | +0.01(+0.03%) |
Jan 23, 2024 | 28.66 | 28.74 | 28.59 | 28.72 | 445,844 | -0.26(-0.90%) |
Jan 22, 2024 | 28.94 | 29.04 | 28.90 | 28.98 | 443,793 | +0.36(+1.26%) |
Jan 19, 2024 | 28.51 | 28.62 | 28.38 | 28.62 | 297,547 | +0.05(+0.18%) |
Jan 18, 2024 | 28.45 | 28.57 | 28.41 | 28.57 | 479,276 | +0.25(+0.88%) |
Jan 17, 2024 | 28.27 | 28.32 | 28.17 | 28.32 | 592,574 | -0.36(-1.26%) |
Jan 16, 2024 | 28.95 | 28.95 | 28.63 | 28.68 | 806,996 | -0.25(-0.86%) |
Jan 12, 2024 | 28.99 | 29.07 | 28.88 | 28.93 | 453,779 | +0.25(+0.87%) |
Jan 11, 2024 | 28.68 | 28.72 | 28.44 | 28.68 | 304,652 | +0.23(+0.81%) |
Jan 10, 2024 | 28.48 | 28.53 | 28.41 | 28.45 | 287,604 | +0.46(+1.64%) |
Jan 09, 2024 | 27.98 | 28.04 | 27.93 | 27.99 | 1,310,890 | -0.14(-0.50%) |
Jan 08, 2024 | 27.85 | 28.14 | 27.81 | 28.13 | 369,626 | +0.37(+1.33%) |
Jan 05, 2024 | 27.78 | 28.02 | 27.71 | 27.76 | 351,433 | +0.20(+0.73%) |
Jan 04, 2024 | 27.58 | 27.70 | 27.53 | 27.56 | 227,434 | -0.06(-0.22%) |
Jan 03, 2024 | 27.67 | 27.71 | 27.51 | 27.62 | 869,477 | -0.15(-0.54%) |
Jan 02, 2024 | 27.76 | 27.93 | 27.71 | 27.77 | 642,256 | -0.22(-0.79%) |
Dec 29, 2023 | 28.03 | 28.06 | 27.94 | 27.99 | 388,019 | +0.02(+0.07%) |
Dec 28, 2023 | 28.00 | 28.05 | 27.93 | 27.97 | 432,881 | +0.21(+0.76%) |
Dec 27, 2023 | 27.68 | 27.79 | 27.66 | 27.76 | 192,694 | +0.15(+0.54%) |
Dec 26, 2023 | 27.56 | 27.66 | 27.50 | 27.61 | 242,612 | -0.04(-0.14%) |
Dec 22, 2023 | 27.69 | 27.74 | 27.55 | 27.65 | 236,504 | +0.13(+0.47%) |
Dec 21, 2023 | 27.35 | 27.53 | 27.34 | 27.52 | 490,968 | +0.47(+1.74%) |
Dec 20, 2023 | 27.36 | 27.36 | 27.00 | 27.05 | 594,128 | -0.12(-0.44%) |
Dec 19, 2023 | 27.26 | 27.33 | 27.11 | 27.17 | 12,215,210 | +0.05(+0.18%) |
Dec 18, 2023 | 27.18 | 27.20 | 27.06 | 27.12 | 854,467 | -0.05(-0.18%) |
Dec 15, 2023 | 27.43 | 27.44 | 27.16 | 27.17 | 733,299 | -0.24(-0.88%) |
Dec 14, 2023 | 27.31 | 27.49 | 27.30 | 27.41 | 567,823 | -0.13(-0.46%) |
Dec 13, 2023 | 27.12 | 27.57 | 27.03 | 27.54 | 272,766 | +0.37(+1.37%) |
Dec 12, 2023 | 27.06 | 27.18 | 26.99 | 27.17 | 264,013 | -0.02(-0.07%) |
Dec 11, 2023 | 27.14 | 27.22 | 27.11 | 27.19 | 193,714 | +0.13(+0.47%) |
Dec 08, 2023 | 26.95 | 27.06 | 26.89 | 27.06 | 218,181 | -0.18(-0.65%) |
Dec 07, 2023 | 27.04 | 27.41 | 26.96 | 27.24 | 280,076 | +0.25(+0.91%) |
Dec 06, 2023 | 27.16 | 27.20 | 26.98 | 26.99 | 221,977 | +0.28(+1.03%) |
Dec 05, 2023 | 26.72 | 26.82 | 26.69 | 26.71 | 174,013 | -0.11(-0.40%) |
Dec 04, 2023 | 26.86 | 26.94 | 26.76 | 26.82 | 179,472 | -0.37(-1.37%) |
Dec 01, 2023 | 26.89 | 27.21 | 26.86 | 27.20 | 666,497 | +0.22(+0.80%) |
Nov 30, 2023 | 27.00 | 27.00 | 26.87 | 26.98 | 2,508,182 | +0.06(+0.22%) |
Nov 29, 2023 | 26.92 | 26.99 | 26.84 | 26.92 | 288,268 | -0.01(-0.04%) |
Nov 28, 2023 | 26.80 | 27.00 | 26.76 | 26.93 | 136,615 | +0.01(+0.04%) |
Nov 27, 2023 | 26.90 | 26.96 | 26.86 | 26.92 | 332,353 | -0.02(-0.07%) |
Nov 24, 2023 | 26.89 | 26.94 | 26.86 | 26.94 | 350,570 | +0.07(+0.26%) |
Nov 22, 2023 | 26.86 | 26.89 | 26.74 | 26.87 | 307,972 | +0.18(+0.66%) |
Nov 21, 2023 | 26.84 | 26.89 | 26.67 | 26.69 | 202,607 | -0.11(-0.40%) |
Nov 20, 2023 | 26.70 | 26.84 | 26.70 | 26.80 | 361,998 | +0.00(+0.00%) |
Nov 17, 2023 | 26.71 | 26.84 | 26.68 | 26.80 | 222,859 | +0.39(+1.49%) |
Nov 16, 2023 | 26.38 | 26.45 | 26.33 | 26.41 | 2,166,059 | +0.10(+0.37%) |
Nov 15, 2023 | 26.38 | 26.47 | 26.27 | 26.31 | 966,159 | -0.24(-0.89%) |
Nov 14, 2023 | 26.29 | 26.55 | 26.29 | 26.55 | 142,843 | +0.50(+1.92%) |
Nov 13, 2023 | 25.93 | 26.07 | 25.87 | 26.05 | 194,693 | +0.00(+0.00%) |
Nov 10, 2023 | 25.86 | 26.05 | 25.79 | 26.05 | 1,873,784 | +0.25(+0.95%) |
Nov 09, 2023 | 26.02 | 26.09 | 25.78 | 25.80 | 2,000,719 | +0.13(+0.50%) |
Nov 08, 2023 | 25.75 | 25.81 | 25.61 | 25.67 | 330,823 | -0.42(-1.62%) |
Nov 07, 2023 | 26.01 | 26.14 | 25.96 | 26.10 | 163,387 | -0.27(-1.01%) |
Nov 06, 2023 | 26.47 | 26.47 | 26.31 | 26.36 | 273,538 | -0.35(-1.32%) |
Nov 03, 2023 | 26.58 | 26.82 | 26.55 | 26.71 | 643,589 | +0.46(+1.76%) |
Nov 02, 2023 | 26.09 | 26.28 | 26.01 | 26.25 | 3,144,111 | +0.44(+1.71%) |
Nov 01, 2023 | 25.60 | 25.84 | 25.59 | 25.81 | 375,691 | +0.36(+1.43%) |
Oct 31, 2023 | 25.35 | 25.46 | 25.26 | 25.45 | 217,790 | +0.33(+1.33%) |
Oct 30, 2023 | 25.00 | 25.11 | 24.91 | 25.11 | 259,399 | +0.17(+0.67%) |
Oct 27, 2023 | 25.12 | 25.12 | 24.88 | 24.95 | 235,076 | +0.25(+0.99%) |
Oct 26, 2023 | 24.84 | 24.91 | 24.67 | 24.70 | 511,763 | -0.35(-1.41%) |
Oct 25, 2023 | 25.19 | 25.20 | 25.02 | 25.05 | 167,604 | -0.06(-0.23%) |
Oct 24, 2023 | 25.02 | 25.14 | 24.97 | 25.11 | 691,644 | +0.15(+0.59%) |
Oct 23, 2023 | 24.91 | 25.13 | 24.82 | 24.96 | 190,178 | -0.07(-0.27%) |
Oct 20, 2023 | 25.18 | 25.23 | 25.03 | 25.03 | 823,056 | -0.17(-0.66%) |
Oct 19, 2023 | 25.37 | 25.50 | 25.16 | 25.20 | 1,359,394 | -0.17(-0.66%) |
Oct 18, 2023 | 25.64 | 25.64 | 25.33 | 25.37 | 239,002 | -0.38(-1.49%) |
Oct 17, 2023 | 25.55 | 25.85 | 25.55 | 25.75 | 224,412 | +0.04(+0.15%) |
Oct 16, 2023 | 25.55 | 25.72 | 25.51 | 25.71 | 744,316 | +0.06(+0.23%) |
Oct 13, 2023 | 25.80 | 25.84 | 25.59 | 25.65 | 304,202 | -0.32(-1.25%) |
Oct 12, 2023 | 26.16 | 26.16 | 25.88 | 25.98 | 262,672 | +0.05(+0.19%) |
Oct 11, 2023 | 25.98 | 26.02 | 25.82 | 25.93 | 722,922 | -0.07(-0.26%) |
Oct 10, 2023 | 25.93 | 26.08 | 25.88 | 26.00 | 301,466 | +0.34(+1.34%) |
Oct 09, 2023 | 25.46 | 25.71 | 25.44 | 25.65 | 237,020 | +0.05(+0.19%) |
Oct 06, 2023 | 25.43 | 25.62 | 25.26 | 25.60 | 213,421 | +0.11(+0.42%) |
Oct 05, 2023 | 25.49 | 25.54 | 25.34 | 25.50 | 1,387,541 | +0.49(+1.97%) |
Oct 04, 2023 | 24.94 | 25.02 | 24.86 | 25.00 | 557,409 | -0.32(-1.28%) |
Oct 03, 2023 | 25.36 | 25.61 | 25.18 | 25.33 | 440,282 | -0.44(-1.72%) |
Oct 02, 2023 | 25.85 | 25.88 | 25.68 | 25.77 | 466,919 | -0.23(-0.87%) |
Sep 29, 2023 | 26.22 | 26.22 | 25.92 | 26.00 | 331,222 | -0.37(-1.42%) |
Sep 28, 2023 | 26.21 | 26.43 | 26.18 | 26.37 | 527,791 | +0.04(+0.15%) |
Sep 27, 2023 | 26.49 | 26.51 | 26.23 | 26.33 | 653,000 | +0.11(+0.41%) |
Sep 26, 2023 | 26.37 | 26.43 | 26.20 | 26.22 | 1,711,114 | -0.41(-1.55%) |
Sep 25, 2023 | 26.54 | 26.64 | 26.58 | 26.64 | 128,551 | -0.03(-0.11%) |
Sep 22, 2023 | 26.75 | 26.81 | 26.65 | 26.67 | 202,249 | +0.07(+0.26%) |
Sep 21, 2023 | 26.68 | 26.75 | 26.59 | 26.60 | 291,680 | -0.38(-1.42%) |
Sep 20, 2023 | 27.19 | 27.28 | 26.98 | 26.98 | 420,752 | -0.37(-1.37%) |
Sep 19, 2023 | 27.38 | 27.43 | 27.31 | 27.35 | 158,310 | +0.12(+0.43%) |
Sep 18, 2023 | 27.16 | 27.24 | 27.07 | 27.24 | 246,827 | +0.08(+0.29%) |
Sep 15, 2023 | 27.25 | 27.31 | 27.13 | 27.16 | 175,471 | -0.14(-0.50%) |
Sep 14, 2023 | 27.23 | 27.34 | 27.19 | 27.29 | 277,502 | +0.44(+1.65%) |
Sep 13, 2023 | 26.83 | 26.92 | 26.82 | 26.85 | 458,749 | -0.03(-0.11%) |
Sep 12, 2023 | 26.86 | 26.94 | 26.84 | 26.88 | 132,416 | +0.01(+0.04%) |
Sep 11, 2023 | 26.79 | 26.91 | 26.77 | 26.87 | 513,870 | +0.29(+1.07%) |
Sep 08, 2023 | 26.58 | 26.66 | 26.56 | 26.59 | 912,718 | -0.28(-1.02%) |
Sep 07, 2023 | 26.87 | 26.88 | 26.77 | 26.86 | 639,614 | +0.04(+0.15%) |
Sep 06, 2023 | 26.93 | 26.95 | 26.75 | 26.82 | 742,131 | +0.04(+0.15%) |
Sep 05, 2023 | 26.83 | 26.85 | 26.75 | 26.78 | 127,648 | +0.00(+0.00%) |
Sep 01, 2023 | 26.94 | 26.95 | 26.66 | 26.78 | 278,154 | +0.16(+0.59%) |
Aug 31, 2023 | 26.56 | 26.63 | 26.48 | 26.63 | 680,830 | +0.33(+1.27%) |
Aug 30, 2023 | 26.33 | 26.37 | 26.25 | 26.29 | 1,656,402 | -0.07(-0.26%) |
Aug 29, 2023 | 26.01 | 26.39 | 26.01 | 26.36 | 91,790 | +0.18(+0.68%) |
Aug 28, 2023 | 26.12 | 26.20 | 26.11 | 26.18 | 107,922 | +0.28(+1.06%) |
Aug 25, 2023 | 25.85 | 25.99 | 25.70 | 25.91 | 206,052 | +0.17(+0.65%) |
Aug 24, 2023 | 25.97 | 26.00 | 25.73 | 25.74 | 142,577 | -0.36(-1.39%) |
Aug 23, 2023 | 25.99 | 26.16 | 25.96 | 26.11 | 342,476 | +0.37(+1.45%) |
Aug 22, 2023 | 25.85 | 25.86 | 25.71 | 25.73 | 490,500 | +0.12(+0.46%) |
Aug 21, 2023 | 25.59 | 25.65 | 25.49 | 25.61 | 951,755 | +0.05(+0.19%) |
Aug 18, 2023 | 25.46 | 25.65 | 25.46 | 25.56 | 137,440 | +0.05(+0.19%) |
Aug 17, 2023 | 25.74 | 25.76 | 25.50 | 25.52 | 745,210 | -0.13(-0.50%) |
Aug 16, 2023 | 25.79 | 25.86 | 25.62 | 25.64 | 438,937 | -0.32(-1.25%) |
Aug 15, 2023 | 26.10 | 26.10 | 25.90 | 25.97 | 110,008 | -0.28(-1.05%) |
Aug 14, 2023 | 26.15 | 26.25 | 26.09 | 26.24 | 180,289 | -0.21(-0.78%) |
Aug 11, 2023 | 26.51 | 26.57 | 26.44 | 26.45 | 80,863 | -0.07(-0.26%) |
Aug 10, 2023 | 26.71 | 26.81 | 26.49 | 26.52 | 311,647 | +0.11(+0.41%) |
Aug 09, 2023 | 26.54 | 26.54 | 26.35 | 26.41 | 210,305 | -0.19(-0.70%) |
Aug 08, 2023 | 26.53 | 26.60 | 26.47 | 26.60 | 382,506 | -0.21(-0.77%) |
Aug 07, 2023 | 26.78 | 26.82 | 26.74 | 26.80 | 208,724 | +0.21(+0.78%) |
Aug 04, 2023 | 26.61 | 26.78 | 26.55 | 26.60 | 172,533 | +0.27(+1.01%) |
Aug 03, 2023 | 26.21 | 26.36 | 26.18 | 26.33 | 148,456 | -0.13(-0.48%) |
Aug 02, 2023 | 26.67 | 26.69 | 26.46 | 26.46 | 767,447 | -0.47(-1.75%) |
Aug 01, 2023 | 27.06 | 27.09 | 26.93 | 26.93 | 296,107 | -0.36(-1.33%) |
Jul 31, 2023 | 27.24 | 27.37 | 27.19 | 27.29 | 285,272 | -0.09(-0.32%) |
Jul 28, 2023 | 27.45 | 27.56 | 27.38 | 27.38 | 319,054 | +0.15(+0.54%) |
Jul 27, 2023 | 27.28 | 27.40 | 27.20 | 27.24 | 375,012 | +0.20(+0.73%) |
Jul 26, 2023 | 26.96 | 27.10 | 26.93 | 27.04 | 266,666 | +0.12(+0.44%) |
Jul 25, 2023 | 26.80 | 26.94 | 26.80 | 26.92 | 515,919 | +0.07(+0.26%) |
Jul 24, 2023 | 26.82 | 26.93 | 26.79 | 26.85 | 422,264 | +0.02(+0.07%) |
Jul 21, 2023 | 26.89 | 26.89 | 26.78 | 26.83 | 863,143 | -0.03(-0.11%) |
Jul 20, 2023 | 26.90 | 26.92 | 26.80 | 26.86 | 2,842,510 | -0.33(-1.23%) |
Jul 19, 2023 | 27.22 | 27.25 | 27.13 | 27.20 | 326,567 | +0.00(+0.00%) |
Jul 18, 2023 | 27.15 | 27.22 | 27.07 | 27.20 | 280,197 | +0.36(+1.36%) |
Jul 17, 2023 | 26.73 | 26.85 | 26.68 | 26.83 | 593,510 | -0.01(-0.04%) |
Jul 14, 2023 | 26.89 | 26.90 | 26.79 | 26.84 | 141,494 | -0.26(-0.94%) |
Jul 13, 2023 | 27.06 | 27.15 | 27.06 | 27.10 | 267,782 | +0.32(+1.21%) |
Jul 12, 2023 | 26.68 | 26.91 | 26.64 | 26.77 | 156,396 | +0.19(+0.70%) |
Jul 11, 2023 | 26.46 | 26.59 | 26.38 | 26.59 | 247,271 | +0.14(+0.52%) |
Jul 10, 2023 | 26.32 | 26.47 | 26.32 | 26.45 | 201,321 | -0.02(-0.07%) |
Jul 07, 2023 | 26.26 | 26.59 | 26.25 | 26.47 | 470,815 | +0.37(+1.43%) |
Jul 06, 2023 | 26.14 | 26.15 | 25.95 | 26.10 | 2,471,868 | -0.35(-1.34%) |
Jul 05, 2023 | 26.51 | 26.51 | 26.41 | 26.45 | 322,271 | -0.22(-0.81%) |
Jul 03, 2023 | 26.68 | 26.76 | 26.64 | 26.67 | 403,854 | +0.08(+0.30%) |
Jun 30, 2023 | 26.48 | 26.63 | 26.45 | 26.59 | 172,990 | +0.17(+0.63%) |
Jun 29, 2023 | 26.41 | 26.44 | 26.35 | 26.42 | 303,921 | -0.13(-0.48%) |
Jun 28, 2023 | 26.48 | 26.62 | 26.46 | 26.55 | 259,747 | +0.29(+1.09%) |
Jun 27, 2023 | 26.21 | 26.27 | 26.11 | 26.26 | 159,904 | +0.09(+0.34%) |
Jun 26, 2023 | 26.18 | 26.22 | 26.13 | 26.17 | 89,369 | -0.02(-0.07%) |
Jun 23, 2023 | 26.19 | 26.22 | 26.11 | 26.19 | 226,990 | -0.65(-2.42%) |
Jun 22, 2023 | 26.86 | 26.92 | 26.80 | 26.84 | 125,654 | -0.21(-0.76%) |
Jun 21, 2023 | 27.00 | 27.11 | 26.93 | 27.05 | 736,545 | +0.33(+1.25%) |
Jun 20, 2023 | 26.79 | 26.83 | 26.67 | 26.71 | 1,075,257 | -0.39(-1.45%) |
Jun 16, 2023 | 27.37 | 27.37 | 27.07 | 27.11 | 217,821 | -0.23(-0.86%) |
Jun 15, 2023 | 27.09 | 27.35 | 27.08 | 27.34 | 225,952 | -0.05(-0.18%) |
Jun 14, 2023 | 27.40 | 27.50 | 27.18 | 27.39 | 225,361 | +0.13(+0.46%) |
Jun 13, 2023 | 27.34 | 27.38 | 27.20 | 27.26 | 685,904 | +0.37(+1.37%) |
Jun 12, 2023 | 26.82 | 26.90 | 26.78 | 26.90 | 250,117 | +0.18(+0.69%) |
Jun 09, 2023 | 26.75 | 26.76 | 26.64 | 26.71 | 266,653 | +0.28(+1.05%) |
Jun 08, 2023 | 26.18 | 26.45 | 26.14 | 26.44 | 538,616 | +0.24(+0.91%) |
Jun 07, 2023 | 26.35 | 26.47 | 26.20 | 26.20 | 363,416 | -0.66(-2.45%) |
Jun 06, 2023 | 26.64 | 26.87 | 26.63 | 26.86 | 4,267,610 | +0.54(+2.06%) |
Jun 05, 2023 | 26.48 | 26.52 | 26.31 | 26.31 | 204,522 | -0.10(-0.39%) |
Jun 02, 2023 | 26.44 | 26.47 | 26.34 | 26.42 | 103,182 | +0.49(+1.89%) |