Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.95 | 29.35 | 28.55 | 29.35 | 7,039 | -0.09(-0.31%) |
Apr 29, 2024 | 29.01 | 29.44 | 28.71 | 29.44 | 8,705 | +0.22(+0.75%) |
Apr 26, 2024 | 28.44 | 29.45 | 28.34 | 29.22 | 9,262 | +0.98(+3.47%) |
Apr 25, 2024 | 27.50 | 28.44 | 27.50 | 28.24 | 8,463 | -0.20(-0.70%) |
Apr 24, 2024 | 28.14 | 28.45 | 28.14 | 28.44 | 8,403 | -0.01(-0.04%) |
Apr 23, 2024 | 27.26 | 29.07 | 27.26 | 28.45 | 15,253 | -0.35(-1.22%) |
Apr 22, 2024 | 28.92 | 29.20 | 28.65 | 28.80 | 5,905 | -0.34(-1.17%) |
Apr 19, 2024 | 28.00 | 29.35 | 27.52 | 29.14 | 16,805 | +0.75(+2.64%) |
Apr 18, 2024 | 28.36 | 29.38 | 28.01 | 28.39 | 14,924 | -0.20(-0.70%) |
Apr 17, 2024 | 28.07 | 28.59 | 28.07 | 28.59 | 5,226 | +0.57(+2.03%) |
Apr 16, 2024 | 28.39 | 28.70 | 27.05 | 28.02 | 17,807 | -0.60(-2.10%) |
Apr 15, 2024 | 29.38 | 29.64 | 28.23 | 28.62 | 8,010 | -0.47(-1.62%) |
Apr 12, 2024 | 29.36 | 29.90 | 28.68 | 29.09 | 7,619 | -0.81(-2.71%) |
Apr 11, 2024 | 29.45 | 30.14 | 29.45 | 29.90 | 6,900 | -0.10(-0.33%) |
Apr 10, 2024 | 29.74 | 31.00 | 29.54 | 30.00 | 9,249 | -0.07(-0.23%) |
Apr 09, 2024 | 30.07 | 30.07 | 30.07 | 30.07 | 2,307 | +0.06(+0.20%) |
Apr 08, 2024 | 29.93 | 30.36 | 29.91 | 30.01 | 5,218 | -0.29(-0.96%) |
Apr 05, 2024 | 29.82 | 30.30 | 29.30 | 30.30 | 4,223 | +0.54(+1.81%) |
Apr 04, 2024 | 29.06 | 29.86 | 29.06 | 29.76 | 5,546 | -0.10(-0.33%) |
Apr 03, 2024 | 29.72 | 30.99 | 29.72 | 29.86 | 6,024 | -0.17(-0.57%) |
Apr 02, 2024 | 29.11 | 30.03 | 28.62 | 30.03 | 9,297 | -0.59(-1.93%) |
Apr 01, 2024 | 31.90 | 31.90 | 30.52 | 30.62 | 6,556 | -1.26(-3.95%) |
Mar 28, 2024 | 30.75 | 32.00 | 30.75 | 31.88 | 18,034 | +0.89(+2.87%) |
Mar 27, 2024 | 30.91 | 30.99 | 30.05 | 30.99 | 6,419 | +0.39(+1.27%) |
Mar 26, 2024 | 30.56 | 31.00 | 29.77 | 30.60 | 5,965 | +0.00(+0.00%) |
Mar 25, 2024 | 30.69 | 31.46 | 30.08 | 30.60 | 8,051 | +0.00(+0.00%) |
Mar 22, 2024 | 29.45 | 30.70 | 29.45 | 30.60 | 7,078 | +0.10(+0.33%) |
Mar 21, 2024 | 30.50 | 31.07 | 29.96 | 30.50 | 11,164 | +0.22(+0.73%) |
Mar 20, 2024 | 29.10 | 30.37 | 29.00 | 30.28 | 8,896 | +1.22(+4.20%) |
Mar 19, 2024 | 28.92 | 29.59 | 28.92 | 29.06 | 10,420 | +0.05(+0.17%) |
Mar 18, 2024 | 29.93 | 29.93 | 28.98 | 29.01 | 17,630 | -0.69(-2.32%) |
Mar 15, 2024 | 28.81 | 29.70 | 28.81 | 29.70 | 24,502 | +0.47(+1.61%) |
Mar 14, 2024 | 28.93 | 30.14 | 28.63 | 29.23 | 14,868 | +0.34(+1.18%) |
Mar 13, 2024 | 28.57 | 29.11 | 28.35 | 28.89 | 15,225 | +0.54(+1.89%) |
Mar 12, 2024 | 28.37 | 28.65 | 28.35 | 28.35 | 6,581 | +0.04(+0.14%) |
Mar 11, 2024 | 27.99 | 28.64 | 27.99 | 28.32 | 15,002 | -0.03(-0.12%) |
Mar 08, 2024 | 28.55 | 28.55 | 28.22 | 28.35 | 6,992 | -0.23(-0.82%) |
Mar 07, 2024 | 29.75 | 29.75 | 28.25 | 28.58 | 11,197 | -0.68(-2.34%) |
Mar 06, 2024 | 31.02 | 31.73 | 28.82 | 29.27 | 27,591 | -1.95(-6.26%) |
Mar 05, 2024 | 31.76 | 32.22 | 31.22 | 31.22 | 9,017 | -0.87(-2.72%) |
Mar 04, 2024 | 32.42 | 32.42 | 32.09 | 32.09 | 2,785 | -0.03(-0.09%) |
Mar 01, 2024 | 31.83 | 32.33 | 31.83 | 32.12 | 6,295 | +0.16(+0.50%) |
Feb 29, 2024 | 32.52 | 32.52 | 31.79 | 31.96 | 5,983 | -0.20(-0.62%) |
Feb 28, 2024 | 31.97 | 32.23 | 31.74 | 32.16 | 10,058 | -0.02(-0.06%) |
Feb 27, 2024 | 32.72 | 32.72 | 32.18 | 32.18 | 4,201 | -0.59(-1.79%) |
Feb 26, 2024 | 32.41 | 32.99 | 32.23 | 32.77 | 6,462 | +0.34(+1.04%) |
Feb 23, 2024 | 32.96 | 32.96 | 31.89 | 32.43 | 5,458 | -0.30(-0.91%) |
Feb 22, 2024 | 32.15 | 32.73 | 32.12 | 32.73 | 10,075 | +0.57(+1.76%) |
Feb 21, 2024 | 32.30 | 32.30 | 31.74 | 32.16 | 5,287 | +0.14(+0.43%) |
Feb 20, 2024 | 32.50 | 32.65 | 31.78 | 32.02 | 7,868 | -0.20(-0.62%) |
Feb 16, 2024 | 32.58 | 33.11 | 32.15 | 32.22 | 6,522 | -0.30(-0.91%) |
Feb 15, 2024 | 33.11 | 33.11 | 31.30 | 32.52 | 8,122 | -0.08(-0.24%) |
Feb 14, 2024 | 31.43 | 32.60 | 31.20 | 32.60 | 9,833 | +1.17(+3.72%) |
Feb 13, 2024 | 32.52 | 33.41 | 31.39 | 31.43 | 11,220 | -1.52(-4.60%) |
Feb 12, 2024 | 32.69 | 33.27 | 32.68 | 32.94 | 19,765 | +0.60(+1.87%) |
Feb 09, 2024 | 31.73 | 32.56 | 31.49 | 32.34 | 6,161 | +0.52(+1.62%) |
Feb 08, 2024 | 31.38 | 32.01 | 31.38 | 31.82 | 6,154 | +0.49(+1.55%) |
Feb 07, 2024 | 31.83 | 31.83 | 31.34 | 31.34 | 10,715 | -0.39(-1.22%) |
Feb 06, 2024 | 31.83 | 32.02 | 31.72 | 31.73 | 7,114 | -0.01(-0.03%) |
Feb 05, 2024 | 32.26 | 32.65 | 31.73 | 31.74 | 10,644 | -0.48(-1.48%) |
Feb 02, 2024 | 32.46 | 32.59 | 31.93 | 32.21 | 8,865 | +0.03(+0.09%) |
Feb 01, 2024 | 31.84 | 32.20 | 31.66 | 32.18 | 12,515 | +0.35(+1.09%) |
Jan 31, 2024 | 32.45 | 32.53 | 31.83 | 31.83 | 14,702 | -0.44(-1.35%) |
Jan 30, 2024 | 32.24 | 32.42 | 32.14 | 32.27 | 2,819 | -0.23(-0.70%) |
Jan 29, 2024 | 32.05 | 32.51 | 31.78 | 32.50 | 7,047 | +0.61(+1.93%) |
Jan 26, 2024 | 32.20 | 32.20 | 31.64 | 31.88 | 4,385 | -0.10(-0.31%) |
Jan 25, 2024 | 31.91 | 32.19 | 31.30 | 31.98 | 11,022 | +0.27(+0.84%) |
Jan 24, 2024 | 31.67 | 31.87 | 31.49 | 31.72 | 6,640 | -0.05(-0.16%) |
Jan 23, 2024 | 32.22 | 32.22 | 30.92 | 31.77 | 10,525 | -0.31(-0.96%) |
Jan 22, 2024 | 32.22 | 32.22 | 31.68 | 32.07 | 9,025 | +0.29(+0.90%) |
Jan 19, 2024 | 30.99 | 31.79 | 30.88 | 31.79 | 8,292 | +0.94(+3.05%) |
Jan 18, 2024 | 31.08 | 31.18 | 30.54 | 30.84 | 7,277 | -0.30(-0.96%) |
Jan 17, 2024 | 31.13 | 31.51 | 30.55 | 31.14 | 6,668 | +0.01(+0.03%) |
Jan 16, 2024 | 30.33 | 31.45 | 30.43 | 31.13 | 9,121 | +0.78(+2.58%) |
Jan 12, 2024 | 31.36 | 32.07 | 30.16 | 30.35 | 19,798 | -1.08(-3.44%) |
Jan 11, 2024 | 31.23 | 32.05 | 30.93 | 31.43 | 13,494 | -0.05(-0.16%) |
Jan 10, 2024 | 32.09 | 32.44 | 31.23 | 31.48 | 12,048 | -0.38(-1.18%) |
Jan 09, 2024 | 31.29 | 31.98 | 31.09 | 31.85 | 19,598 | +0.58(+1.87%) |
Jan 08, 2024 | 30.14 | 31.27 | 30.14 | 31.27 | 11,954 | +1.13(+3.75%) |
Jan 05, 2024 | 30.70 | 30.98 | 29.91 | 30.14 | 15,487 | -0.47(-1.52%) |
Jan 04, 2024 | 30.56 | 31.03 | 30.27 | 30.61 | 15,436 | +0.34(+1.11%) |
Jan 03, 2024 | 31.17 | 31.28 | 30.26 | 30.27 | 12,061 | -0.67(-2.18%) |
Jan 02, 2024 | 31.02 | 31.74 | 30.94 | 30.94 | 10,916 | -0.15(-0.48%) |
Dec 29, 2023 | 31.09 | 31.41 | 31.02 | 31.09 | 9,080 | -0.09(-0.29%) |
Dec 28, 2023 | 31.88 | 32.12 | 31.11 | 31.18 | 14,578 | -1.06(-3.29%) |
Dec 27, 2023 | 31.94 | 32.42 | 31.87 | 32.24 | 12,522 | +0.18(+0.56%) |
Dec 26, 2023 | 31.56 | 32.48 | 31.56 | 32.06 | 18,229 | -0.40(-1.22%) |
Dec 22, 2023 | 32.42 | 32.75 | 32.24 | 32.46 | 15,636 | +0.06(+0.18%) |
Dec 21, 2023 | 31.82 | 32.42 | 31.64 | 32.40 | 21,435 | +0.84(+2.67%) |
Dec 20, 2023 | 30.46 | 32.24 | 30.46 | 31.56 | 35,323 | +1.07(+3.51%) |
Dec 19, 2023 | 30.19 | 30.49 | 29.47 | 30.49 | 18,477 | +0.28(+0.92%) |
Dec 18, 2023 | 30.30 | 30.39 | 29.93 | 30.21 | 12,995 | -0.14(-0.46%) |
Dec 15, 2023 | 30.43 | 30.49 | 29.94 | 30.35 | 41,888 | +0.13(+0.43%) |
Dec 14, 2023 | 30.14 | 30.94 | 29.78 | 30.22 | 29,205 | +0.01(+0.03%) |
Dec 13, 2023 | 29.15 | 30.22 | 28.90 | 30.21 | 38,587 | +1.07(+3.66%) |
Dec 12, 2023 | 29.30 | 29.69 | 28.75 | 29.14 | 13,479 | -0.04(-0.15%) |
Dec 11, 2023 | 28.91 | 29.57 | 28.34 | 29.19 | 21,866 | +0.08(+0.27%) |
Dec 08, 2023 | 29.37 | 29.72 | 28.93 | 29.11 | 12,735 | -0.41(-1.38%) |
Dec 07, 2023 | 30.24 | 30.24 | 29.28 | 29.51 | 19,947 | -0.30(-1.00%) |
Dec 06, 2023 | 29.35 | 30.10 | 29.33 | 29.81 | 30,359 | +0.49(+1.66%) |
Dec 05, 2023 | 29.40 | 29.67 | 29.25 | 29.33 | 10,365 | -0.48(-1.60%) |
Dec 04, 2023 | 29.10 | 29.82 | 28.63 | 29.80 | 19,623 | +0.43(+1.45%) |
Dec 01, 2023 | 29.02 | 29.45 | 28.49 | 29.38 | 22,459 | +0.18(+0.61%) |
Nov 30, 2023 | 28.31 | 29.20 | 28.31 | 29.20 | 14,661 | +0.37(+1.27%) |
Nov 29, 2023 | 28.40 | 28.84 | 28.31 | 28.83 | 10,797 | +0.44(+1.54%) |
Nov 28, 2023 | 28.88 | 28.88 | 28.24 | 28.39 | 13,499 | -0.38(-1.31%) |
Nov 27, 2023 | 28.90 | 28.95 | 28.76 | 28.77 | 13,634 | -0.08(-0.27%) |
Nov 24, 2023 | 28.68 | 28.89 | 28.31 | 28.85 | 11,779 | +0.37(+1.29%) |
Nov 22, 2023 | 28.65 | 28.65 | 28.08 | 28.48 | 39,899 | +0.90(+3.28%) |
Nov 21, 2023 | 27.52 | 27.71 | 26.82 | 27.58 | 14,588 | -0.18(-0.64%) |
Nov 20, 2023 | 27.94 | 27.94 | 27.47 | 27.76 | 14,167 | -0.35(-1.26%) |
Nov 17, 2023 | 27.61 | 28.11 | 27.52 | 28.11 | 18,821 | +0.52(+1.89%) |
Nov 16, 2023 | 26.91 | 27.59 | 26.80 | 27.59 | 13,774 | +0.85(+3.16%) |
Nov 15, 2023 | 25.84 | 26.90 | 25.61 | 26.74 | 23,416 | +1.05(+4.09%) |
Nov 14, 2023 | 24.48 | 26.05 | 24.48 | 25.69 | 34,575 | +1.50(+6.22%) |
Nov 13, 2023 | 24.77 | 24.87 | 24.05 | 24.19 | 95,853 | -0.39(-1.60%) |
Nov 10, 2023 | 25.06 | 25.46 | 24.47 | 24.58 | 33,003 | -0.48(-1.92%) |
Nov 09, 2023 | 25.75 | 25.75 | 24.98 | 25.06 | 14,508 | -0.49(-1.92%) |
Nov 08, 2023 | 25.23 | 26.37 | 24.93 | 25.55 | 41,210 | +0.32(+1.29%) |
Nov 07, 2023 | 25.42 | 25.70 | 24.68 | 25.23 | 25,554 | -0.47(-1.84%) |
Nov 06, 2023 | 26.68 | 26.68 | 25.54 | 25.70 | 36,496 | -0.98(-3.68%) |
Nov 03, 2023 | 27.31 | 27.67 | 26.24 | 26.68 | 29,515 | -0.27(-0.98%) |
Nov 02, 2023 | 28.27 | 28.27 | 26.74 | 26.95 | 56,712 | -0.99(-3.55%) |
Nov 01, 2023 | 27.86 | 28.04 | 27.58 | 27.94 | 5,461 | -0.48(-1.69%) |
Oct 31, 2023 | 27.59 | 28.42 | 27.59 | 28.42 | 12,707 | +0.56(+2.01%) |
Oct 30, 2023 | 27.15 | 27.90 | 27.01 | 27.86 | 10,557 | +0.61(+2.24%) |
Oct 27, 2023 | 27.03 | 28.01 | 27.03 | 27.25 | 8,120 | -0.51(-1.84%) |
Oct 26, 2023 | 27.25 | 27.77 | 26.89 | 27.77 | 8,917 | +0.51(+1.88%) |
Oct 25, 2023 | 27.08 | 27.25 | 26.78 | 27.25 | 7,502 | +0.18(+0.65%) |
Oct 24, 2023 | 27.21 | 27.21 | 27.08 | 27.08 | 2,887 | -0.16(-0.58%) |
Oct 23, 2023 | 26.60 | 27.25 | 26.25 | 27.24 | 10,971 | +0.31(+1.17%) |
Oct 20, 2023 | 26.76 | 26.92 | 26.47 | 26.92 | 9,062 | +0.31(+1.18%) |
Oct 19, 2023 | 27.06 | 27.13 | 26.58 | 26.61 | 7,686 | -0.72(-2.63%) |
Oct 18, 2023 | 27.61 | 27.65 | 27.05 | 27.32 | 7,710 | -0.21(-0.75%) |
Oct 17, 2023 | 27.18 | 27.90 | 26.84 | 27.53 | 23,672 | +0.88(+3.32%) |
Oct 16, 2023 | 26.48 | 27.03 | 26.21 | 26.65 | 15,189 | +0.48(+1.84%) |
Oct 13, 2023 | 26.18 | 26.65 | 25.97 | 26.16 | 7,641 | -0.19(-0.71%) |
Oct 12, 2023 | 26.26 | 26.76 | 25.73 | 26.35 | 10,928 | -0.18(-0.67%) |
Oct 11, 2023 | 26.70 | 26.78 | 26.16 | 26.53 | 14,653 | +0.14(+0.52%) |
Oct 10, 2023 | 25.90 | 26.83 | 25.85 | 26.39 | 18,141 | +0.24(+0.90%) |
Oct 09, 2023 | 25.82 | 26.53 | 25.47 | 26.15 | 17,864 | +0.42(+1.64%) |
Oct 06, 2023 | 25.47 | 25.73 | 25.27 | 25.73 | 18,148 | +0.20(+0.77%) |
Oct 05, 2023 | 25.37 | 26.04 | 25.08 | 25.53 | 20,401 | +0.26(+1.01%) |
Oct 04, 2023 | 25.09 | 25.54 | 24.95 | 25.28 | 16,471 | +0.44(+1.78%) |
Oct 03, 2023 | 25.61 | 25.80 | 24.84 | 24.84 | 16,894 | -0.72(-2.81%) |
Oct 02, 2023 | 25.45 | 25.72 | 24.61 | 25.55 | 32,206 | +0.64(+2.56%) |
Sep 29, 2023 | 25.19 | 25.32 | 24.52 | 24.92 | 35,822 | +0.00(+0.00%) |
Sep 28, 2023 | 25.53 | 25.85 | 24.88 | 24.92 | 53,230 | -0.38(-1.52%) |
Sep 27, 2023 | 25.93 | 26.07 | 25.21 | 25.30 | 66,027 | -0.78(-2.98%) |
Sep 26, 2023 | 26.20 | 26.58 | 26.07 | 26.08 | 10,763 | -0.11(-0.41%) |
Sep 25, 2023 | 27.17 | 26.54 | 26.18 | 26.18 | 7,826 | -0.60(-2.24%) |
Sep 22, 2023 | 26.57 | 27.17 | 26.47 | 26.78 | 6,983 | +0.18(+0.67%) |
Sep 21, 2023 | 26.86 | 26.86 | 26.18 | 26.61 | 9,885 | -0.13(-0.48%) |
Sep 20, 2023 | 27.04 | 27.37 | 26.41 | 26.73 | 9,375 | -0.39(-1.45%) |
Sep 19, 2023 | 26.98 | 27.32 | 26.83 | 27.13 | 10,588 | -0.02(-0.07%) |
Sep 18, 2023 | 27.42 | 27.51 | 26.60 | 27.15 | 15,084 | -0.37(-1.36%) |
Sep 15, 2023 | 26.19 | 27.88 | 26.19 | 27.52 | 57,276 | +1.33(+5.07%) |
Sep 14, 2023 | 26.72 | 27.01 | 26.07 | 26.19 | 8,643 | -0.21(-0.78%) |
Sep 13, 2023 | 26.29 | 27.14 | 26.29 | 26.40 | 10,825 | -0.05(-0.19%) |
Sep 12, 2023 | 26.78 | 27.03 | 26.21 | 26.45 | 5,924 | -0.49(-1.82%) |
Sep 11, 2023 | 27.96 | 27.96 | 26.57 | 26.94 | 13,256 | -0.59(-2.14%) |
Sep 08, 2023 | 27.76 | 27.81 | 27.03 | 27.53 | 6,501 | +0.05(+0.18%) |
Sep 07, 2023 | 26.67 | 27.55 | 26.31 | 27.48 | 29,815 | +0.58(+2.16%) |
Sep 06, 2023 | 26.19 | 26.99 | 26.19 | 26.90 | 12,528 | +0.65(+2.47%) |
Sep 05, 2023 | 26.20 | 26.41 | 25.89 | 26.25 | 21,794 | -0.01(-0.04%) |
Sep 01, 2023 | 25.31 | 26.37 | 25.29 | 26.26 | 9,999 | +1.15(+4.58%) |
Aug 31, 2023 | 25.40 | 25.65 | 25.11 | 25.11 | 8,283 | -0.38(-1.50%) |
Aug 30, 2023 | 26.00 | 26.21 | 25.43 | 25.50 | 6,851 | -0.56(-2.15%) |
Aug 29, 2023 | 25.66 | 26.88 | 25.66 | 26.06 | 6,375 | +0.15(+0.57%) |
Aug 28, 2023 | 25.48 | 26.11 | 25.35 | 25.91 | 16,253 | +0.59(+2.33%) |
Aug 25, 2023 | 25.07 | 25.33 | 24.70 | 25.32 | 5,088 | -0.03(-0.12%) |
Aug 24, 2023 | 25.05 | 25.36 | 24.81 | 25.35 | 6,465 | +0.38(+1.54%) |
Aug 23, 2023 | 24.53 | 25.21 | 24.31 | 24.96 | 14,513 | +0.60(+2.48%) |
Aug 22, 2023 | 24.58 | 25.27 | 24.23 | 24.36 | 12,086 | -0.37(-1.50%) |
Aug 21, 2023 | 25.73 | 25.73 | 24.73 | 24.73 | 12,159 | -0.50(-1.97%) |
Aug 18, 2023 | 26.08 | 26.49 | 25.23 | 25.23 | 26,899 | -0.80(-3.07%) |
Aug 17, 2023 | 25.44 | 26.61 | 25.44 | 26.03 | 9,781 | +0.65(+2.57%) |
Aug 16, 2023 | 24.92 | 25.41 | 24.92 | 25.37 | 6,507 | +0.51(+2.04%) |
Aug 15, 2023 | 24.62 | 24.88 | 24.33 | 24.87 | 11,028 | +0.18(+0.75%) |
Aug 14, 2023 | 25.06 | 25.37 | 24.68 | 24.68 | 9,609 | -0.61(-2.42%) |
Aug 11, 2023 | 24.80 | 25.30 | 24.80 | 25.30 | 4,004 | +0.21(+0.85%) |
Aug 10, 2023 | 24.74 | 25.48 | 24.09 | 25.08 | 4,469 | +0.34(+1.38%) |
Aug 09, 2023 | 24.63 | 24.92 | 24.42 | 24.74 | 7,492 | +0.02(+0.08%) |
Aug 08, 2023 | 24.14 | 25.01 | 24.14 | 24.72 | 10,610 | +0.58(+2.42%) |
Aug 07, 2023 | 24.81 | 25.15 | 24.09 | 24.14 | 51,585 | -0.36(-1.47%) |
Aug 04, 2023 | 24.44 | 24.84 | 24.43 | 24.50 | 23,990 | +0.10(+0.40%) |
Aug 03, 2023 | 24.32 | 24.63 | 24.32 | 24.40 | 8,090 | +0.21(+0.89%) |
Aug 02, 2023 | 26.30 | 26.30 | 24.19 | 24.19 | 10,474 | -2.48(-9.31%) |
Aug 01, 2023 | 26.52 | 26.77 | 26.24 | 26.67 | 5,706 | +0.10(+0.37%) |
Jul 31, 2023 | 26.58 | 26.67 | 26.00 | 26.57 | 8,739 | +0.10(+0.37%) |
Jul 28, 2023 | 26.50 | 26.70 | 25.90 | 26.47 | 8,282 | -0.03(-0.11%) |
Jul 27, 2023 | 26.46 | 26.63 | 26.23 | 26.50 | 8,360 | -0.17(-0.62%) |
Jul 26, 2023 | 26.43 | 27.01 | 26.31 | 26.67 | 7,231 | +0.23(+0.88%) |
Jul 25, 2023 | 26.37 | 26.70 | 26.33 | 26.43 | 8,946 | +0.28(+1.08%) |
Jul 24, 2023 | 26.34 | 26.79 | 25.93 | 26.15 | 9,785 | -0.52(-1.93%) |
Jul 21, 2023 | 26.94 | 26.94 | 26.31 | 26.67 | 8,990 | -0.25(-0.94%) |
Jul 20, 2023 | 26.21 | 26.92 | 26.01 | 26.92 | 10,618 | +0.75(+2.86%) |
Jul 19, 2023 | 25.31 | 26.17 | 25.21 | 26.17 | 17,935 | +0.57(+2.24%) |
Jul 18, 2023 | 25.12 | 25.99 | 25.12 | 25.60 | 25,583 | +0.53(+2.10%) |
Jul 17, 2023 | 25.60 | 26.00 | 25.06 | 25.07 | 40,468 | -0.54(-2.09%) |
Jul 14, 2023 | 26.14 | 26.28 | 25.42 | 25.61 | 7,351 | -0.56(-2.16%) |
Jul 13, 2023 | 26.04 | 26.28 | 25.80 | 26.17 | 5,274 | +0.10(+0.37%) |
Jul 12, 2023 | 26.46 | 26.64 | 25.85 | 26.07 | 16,315 | -0.30(-1.14%) |
Jul 11, 2023 | 26.78 | 26.98 | 26.18 | 26.38 | 9,765 | -0.33(-1.24%) |
Jul 10, 2023 | 26.69 | 26.95 | 26.57 | 26.71 | 6,773 | -0.16(-0.58%) |
Jul 07, 2023 | 26.24 | 26.86 | 25.82 | 26.86 | 25,212 | +0.72(+2.76%) |
Jul 06, 2023 | 26.16 | 26.41 | 25.69 | 26.14 | 16,401 | -0.06(-0.22%) |
Jul 05, 2023 | 25.37 | 26.32 | 25.36 | 26.20 | 10,054 | +0.58(+2.28%) |
Jul 03, 2023 | 25.97 | 25.97 | 25.23 | 25.62 | 2,998 | -0.36(-1.39%) |
Jun 30, 2023 | 25.69 | 26.76 | 25.69 | 25.98 | 6,749 | +0.42(+1.64%) |
Jun 29, 2023 | 25.89 | 26.69 | 25.56 | 25.56 | 4,007 | -0.30(-1.17%) |
Jun 28, 2023 | 26.19 | 26.59 | 25.86 | 25.86 | 6,896 | -0.57(-2.17%) |
Jun 27, 2023 | 25.79 | 26.43 | 25.79 | 26.43 | 8,898 | +1.12(+4.42%) |
Jun 26, 2023 | 25.74 | 26.31 | 25.32 | 25.32 | 11,894 | -0.43(-1.66%) |
Jun 23, 2023 | 25.36 | 26.56 | 25.06 | 25.74 | 50,548 | +0.23(+0.92%) |
Jun 22, 2023 | 26.41 | 26.41 | 25.51 | 25.51 | 5,141 | -0.88(-3.32%) |
Jun 21, 2023 | 26.95 | 27.28 | 26.33 | 26.39 | 10,879 | -0.68(-2.52%) |
Jun 20, 2023 | 27.93 | 27.93 | 26.65 | 27.07 | 18,931 | -0.94(-3.37%) |
Jun 16, 2023 | 28.04 | 28.18 | 27.87 | 28.01 | 13,622 | +0.18(+0.63%) |
Jun 15, 2023 | 27.01 | 27.84 | 26.92 | 27.84 | 14,766 | +0.85(+3.14%) |
Jun 14, 2023 | 26.55 | 27.10 | 25.56 | 26.99 | 13,778 | +0.42(+1.58%) |
Jun 13, 2023 | 26.29 | 27.04 | 25.79 | 26.57 | 21,532 | +0.18(+0.70%) |
Jun 12, 2023 | 25.85 | 26.76 | 25.85 | 26.39 | 16,325 | +0.78(+3.04%) |
Jun 09, 2023 | 25.38 | 26.21 | 25.38 | 25.61 | 4,439 | -0.48(-1.83%) |
Jun 08, 2023 | 26.42 | 26.81 | 25.90 | 26.08 | 15,157 | -0.36(-1.36%) |
Jun 07, 2023 | 26.86 | 27.30 | 26.31 | 26.44 | 35,699 | -0.30(-1.13%) |
Jun 06, 2023 | 26.69 | 27.73 | 26.19 | 26.75 | 28,708 | +0.06(+0.22%) |
Jun 05, 2023 | 26.83 | 27.46 | 26.46 | 26.69 | 13,683 | -0.09(-0.33%) |
Jun 02, 2023 | 26.80 | 27.35 | 25.63 | 26.78 | 21,071 | -0.02(-0.07%) |
Jun 01, 2023 | 26.37 | 27.09 | 26.04 | 26.79 | 9,312 | +0.38(+1.44%) |
May 31, 2023 | 26.62 | 26.81 | 26.41 | 26.41 | 4,790 | -0.01(-0.04%) |
May 30, 2023 | 26.06 | 26.59 | 25.79 | 26.42 | 6,319 | +0.18(+0.67%) |
May 26, 2023 | 26.12 | 26.40 | 26.08 | 26.25 | 3,869 | +0.13(+0.48%) |
May 25, 2023 | 26.80 | 27.25 | 25.83 | 26.12 | 8,578 | -0.52(-1.94%) |
May 24, 2023 | 26.66 | 26.76 | 25.98 | 26.64 | 8,006 | +0.01(+0.04%) |
May 23, 2023 | 26.79 | 26.79 | 25.42 | 26.63 | 10,212 | -0.09(-0.32%) |
May 22, 2023 | 26.25 | 26.82 | 26.25 | 26.72 | 7,301 | +0.56(+2.14%) |
May 19, 2023 | 26.65 | 26.65 | 26.16 | 26.16 | 3,317 | -0.32(-1.20%) |
May 18, 2023 | 26.40 | 26.47 | 26.40 | 26.47 | 2,716 | +0.13(+0.48%) |
May 17, 2023 | 25.55 | 26.51 | 25.55 | 26.35 | 11,727 | +0.60(+2.32%) |
May 16, 2023 | 25.89 | 26.07 | 25.05 | 25.75 | 3,972 | -0.39(-1.48%) |
May 15, 2023 | 25.85 | 26.28 | 25.85 | 26.14 | 4,200 | +0.29(+1.12%) |
May 12, 2023 | 25.68 | 25.85 | 25.32 | 25.85 | 4,745 | +0.16(+0.64%) |
May 11, 2023 | 25.60 | 25.97 | 25.46 | 25.68 | 10,430 | +0.13(+0.49%) |
May 10, 2023 | 25.18 | 25.68 | 24.94 | 25.56 | 12,310 | +0.39(+1.53%) |
May 09, 2023 | 24.19 | 25.17 | 24.19 | 25.17 | 4,394 | -0.14(-0.57%) |
May 08, 2023 | 24.99 | 25.38 | 24.43 | 25.32 | 6,568 | +0.30(+1.20%) |
May 05, 2023 | 24.95 | 25.03 | 24.57 | 25.02 | 7,220 | +0.42(+1.73%) |
May 04, 2023 | 25.56 | 25.56 | 24.00 | 24.59 | 8,942 | -0.58(-2.30%) |
May 03, 2023 | 26.23 | 26.26 | 25.17 | 25.17 | 14,305 | -0.43(-1.69%) |
May 02, 2023 | 25.17 | 26.19 | 25.14 | 25.61 | 11,988 | +0.03(+0.11%) |