Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 38.46 | 38.73 | 38.46 | 38.64 | 38,910 | +0.02(+0.06%) |
Mar 27, 2024 | 38.78 | 38.78 | 38.36 | 38.62 | 2,267 | +0.02(+0.05%) |
Mar 26, 2024 | 39.07 | 39.07 | 38.60 | 38.60 | 9,106 | -0.17(-0.45%) |
Mar 25, 2024 | 38.75 | 38.90 | 38.75 | 38.77 | 2,647 | -0.03(-0.07%) |
Mar 22, 2024 | 38.88 | 38.93 | 38.60 | 38.80 | 9,023 | -0.17(-0.44%) |
Mar 21, 2024 | 39.03 | 39.22 | 38.96 | 38.97 | 2,912 | +0.41(+1.07%) |
Mar 20, 2024 | 38.13 | 38.65 | 38.13 | 38.56 | 4,028 | +0.57(+1.49%) |
Mar 19, 2024 | 37.90 | 37.99 | 37.68 | 37.99 | 1,496 | -0.06(-0.17%) |
Mar 18, 2024 | 38.26 | 38.26 | 38.03 | 38.05 | 4,348 | +0.27(+0.71%) |
Mar 15, 2024 | 37.93 | 37.97 | 37.78 | 37.78 | 2,325 | -0.44(-1.14%) |
Mar 14, 2024 | 38.56 | 38.56 | 38.09 | 38.22 | 1,659 | -0.26(-0.68%) |
Mar 13, 2024 | 38.81 | 38.81 | 38.47 | 38.48 | 2,825 | -0.33(-0.84%) |
Mar 12, 2024 | 38.32 | 38.81 | 38.06 | 38.81 | 5,286 | +0.75(+1.98%) |
Mar 11, 2024 | 38.40 | 38.40 | 37.87 | 38.06 | 9,094 | -0.44(-1.14%) |
Mar 08, 2024 | 39.35 | 39.52 | 38.50 | 38.50 | 9,042 | -0.61(-1.56%) |
Mar 07, 2024 | 38.83 | 39.11 | 38.76 | 39.11 | 5,402 | +0.57(+1.47%) |
Mar 06, 2024 | 38.78 | 38.78 | 38.41 | 38.54 | 7,154 | +0.42(+1.09%) |
Mar 05, 2024 | 38.66 | 38.66 | 37.93 | 38.12 | 5,433 | -0.75(-1.92%) |
Mar 04, 2024 | 39.00 | 39.06 | 38.84 | 38.87 | 9,003 | +0.01(+0.04%) |
Mar 01, 2024 | 38.25 | 38.89 | 38.25 | 38.86 | 8,162 | +0.65(+1.70%) |
Feb 29, 2024 | 38.01 | 38.21 | 37.92 | 38.21 | 3,500 | +0.47(+1.24%) |
Feb 28, 2024 | 37.88 | 37.88 | 37.71 | 37.74 | 4,139 | -0.20(-0.51%) |
Feb 27, 2024 | 38.12 | 38.12 | 37.80 | 37.93 | 8,964 | +0.00(+0.01%) |
Feb 26, 2024 | 37.92 | 38.05 | 37.92 | 37.93 | 6,641 | +0.17(+0.45%) |
Feb 23, 2024 | 38.00 | 38.00 | 37.56 | 37.76 | 4,953 | -0.05(-0.13%) |
Feb 22, 2024 | 37.32 | 37.81 | 37.32 | 37.81 | 3,182 | +1.39(+3.81%) |
Feb 21, 2024 | 36.41 | 36.43 | 36.30 | 36.42 | 2,418 | -0.36(-0.98%) |
Feb 20, 2024 | 37.09 | 37.09 | 36.78 | 36.78 | 1,884 | -0.64(-1.72%) |
Feb 16, 2024 | 37.81 | 37.81 | 37.40 | 37.43 | 1,052 | -0.36(-0.96%) |
Feb 15, 2024 | 37.80 | 37.82 | 37.69 | 37.79 | 8,472 | +0.14(+0.37%) |
Feb 14, 2024 | 37.31 | 37.65 | 37.26 | 37.65 | 3,551 | +0.74(+2.01%) |
Feb 13, 2024 | 36.69 | 37.16 | 36.47 | 36.91 | 3,735 | -0.60(-1.61%) |
Feb 12, 2024 | 37.70 | 37.90 | 37.47 | 37.51 | 4,422 | -0.20(-0.52%) |
Feb 09, 2024 | 37.41 | 37.71 | 37.41 | 37.71 | 4,718 | +0.36(+0.97%) |
Feb 08, 2024 | 37.14 | 37.41 | 37.14 | 37.34 | 2,028 | +0.21(+0.58%) |
Feb 07, 2024 | 36.76 | 37.19 | 36.76 | 37.13 | 5,082 | +0.60(+1.65%) |
Feb 06, 2024 | 36.58 | 36.58 | 36.33 | 36.53 | 3,439 | -0.09(-0.24%) |
Feb 05, 2024 | 36.65 | 36.65 | 36.45 | 36.62 | 5,450 | -0.04(-0.12%) |
Feb 02, 2024 | 35.92 | 36.72 | 35.92 | 36.66 | 4,100 | +0.92(+2.59%) |
Feb 01, 2024 | 35.55 | 35.77 | 35.55 | 35.74 | 6,067 | +0.51(+1.43%) |
Jan 31, 2024 | 35.45 | 35.57 | 35.23 | 35.23 | 5,291 | -0.65(-1.81%) |
Jan 30, 2024 | 35.84 | 35.94 | 35.84 | 35.88 | 3,316 | -0.06(-0.16%) |
Jan 29, 2024 | 35.65 | 35.94 | 35.65 | 35.94 | 3,076 | +0.40(+1.12%) |
Jan 26, 2024 | 35.54 | 35.68 | 35.49 | 35.54 | 1,623 | -0.11(-0.32%) |
Jan 25, 2024 | 35.87 | 35.87 | 35.48 | 35.65 | 3,114 | +0.00(+0.00%) |
Jan 24, 2024 | 35.39 | 35.97 | 35.39 | 35.65 | 30,640 | +0.44(+1.25%) |
Jan 23, 2024 | 35.22 | 35.22 | 35.01 | 35.21 | 3,665 | +0.02(+0.05%) |
Jan 22, 2024 | 35.20 | 35.28 | 35.14 | 35.19 | 4,598 | +0.12(+0.33%) |
Jan 19, 2024 | 34.52 | 35.07 | 34.52 | 35.07 | 1,316 | +0.65(+1.90%) |
Jan 18, 2024 | 34.42 | 34.42 | 34.42 | 34.42 | 568 | +0.39(+1.14%) |
Jan 17, 2024 | 33.93 | 34.03 | 33.86 | 34.03 | 815 | -0.13(-0.39%) |
Jan 16, 2024 | 34.04 | 34.33 | 34.04 | 34.16 | 2,351 | +0.12(+0.35%) |
Jan 12, 2024 | 34.03 | 34.07 | 34.03 | 34.04 | 1,287 | +0.01(+0.04%) |
Jan 11, 2024 | 33.98 | 34.03 | 33.67 | 34.03 | 1,305 | +0.20(+0.58%) |
Jan 10, 2024 | 33.50 | 33.89 | 33.50 | 33.83 | 2,840 | +0.33(+0.97%) |
Jan 09, 2024 | 33.23 | 33.61 | 33.23 | 33.50 | 1,604 | +0.10(+0.30%) |
Jan 08, 2024 | 32.77 | 33.42 | 32.77 | 33.40 | 2,148 | +0.75(+2.29%) |
Jan 05, 2024 | 32.55 | 32.80 | 32.55 | 32.66 | 1,233 | +0.09(+0.27%) |
Jan 04, 2024 | 32.57 | 32.81 | 32.57 | 32.57 | 3,492 | -0.07(-0.23%) |
Jan 03, 2024 | 32.72 | 32.77 | 32.64 | 32.64 | 2,819 | -0.17(-0.51%) |
Jan 02, 2024 | 32.97 | 32.97 | 32.74 | 32.81 | 22,270 | -0.46(-1.39%) |
Dec 29, 2023 | 33.25 | 33.29 | 33.19 | 33.27 | 1,448 | -0.09(-0.26%) |
Dec 28, 2023 | 33.34 | 33.41 | 33.34 | 33.36 | 569 | -0.00(-0.00%) |
Dec 27, 2023 | 33.37 | 33.37 | 33.20 | 33.36 | 9,574 | +0.04(+0.11%) |
Dec 26, 2023 | 33.30 | 33.36 | 33.26 | 33.32 | 3,728 | +0.07(+0.22%) |
Dec 22, 2023 | 33.32 | 33.32 | 33.25 | 33.25 | 2,199 | +0.09(+0.26%) |
Dec 21, 2023 | 32.98 | 33.17 | 32.98 | 33.17 | 716 | +0.34(+1.04%) |
Dec 20, 2023 | 33.15 | 33.36 | 32.82 | 32.83 | 6,136 | -0.44(-1.31%) |
Dec 19, 2023 | 33.20 | 33.26 | 33.18 | 33.26 | 1,677 | +0.13(+0.40%) |
Dec 18, 2023 | 33.14 | 33.14 | 33.08 | 33.13 | 3,647 | +0.15(+0.44%) |
Dec 15, 2023 | 33.04 | 33.04 | 32.88 | 32.99 | 2,032 | +0.15(+0.44%) |
Dec 14, 2023 | 32.93 | 33.04 | 32.84 | 32.84 | 1,860 | -0.01(-0.02%) |
Dec 13, 2023 | 32.79 | 32.93 | 32.78 | 32.85 | 1,817 | +0.11(+0.34%) |
Dec 12, 2023 | 32.69 | 32.74 | 32.68 | 32.74 | 1,940 | +0.05(+0.14%) |
Dec 11, 2023 | 32.49 | 32.69 | 32.49 | 32.69 | 11,588 | +0.20(+0.60%) |
Dec 08, 2023 | 32.20 | 32.49 | 32.20 | 32.49 | 1,562 | +0.16(+0.51%) |
Dec 07, 2023 | 32.29 | 32.33 | 32.29 | 32.33 | 844 | +0.30(+0.95%) |
Dec 06, 2023 | 32.21 | 32.21 | 32.00 | 32.03 | 5,122 | -0.10(-0.31%) |
Dec 05, 2023 | 31.96 | 32.13 | 31.96 | 32.13 | 2,459 | +0.07(+0.20%) |
Dec 04, 2023 | 31.94 | 32.06 | 31.94 | 32.06 | 1,662 | -0.13(-0.40%) |
Dec 01, 2023 | 31.77 | 32.19 | 31.77 | 32.19 | 23,621 | +0.46(+1.45%) |
Nov 30, 2023 | 31.73 | 31.77 | 31.66 | 31.73 | 1,549 | -0.04(-0.14%) |
Nov 29, 2023 | 31.99 | 31.99 | 31.77 | 31.77 | 335 | -0.19(-0.60%) |
Nov 28, 2023 | 31.89 | 31.97 | 31.89 | 31.97 | 407 | -0.08(-0.23%) |
Nov 27, 2023 | 32.04 | 32.08 | 32.04 | 32.04 | 518 | -0.01(-0.02%) |
Nov 24, 2023 | 32.05 | 32.05 | 32.05 | 32.05 | 149 | -0.03(-0.10%) |
Nov 22, 2023 | 32.05 | 32.08 | 32.05 | 32.08 | 2,159 | +0.12(+0.39%) |
Nov 21, 2023 | 31.97 | 31.97 | 31.95 | 31.95 | 1,308 | -0.04(-0.12%) |
Nov 20, 2023 | 31.73 | 32.06 | 31.73 | 31.99 | 3,456 | +0.27(+0.85%) |
Nov 17, 2023 | 31.73 | 31.73 | 31.71 | 31.73 | 517 | -0.06(-0.18%) |
Nov 16, 2023 | 31.77 | 31.79 | 31.76 | 31.78 | 975 | +0.03(+0.08%) |
Nov 15, 2023 | 31.81 | 31.81 | 31.76 | 31.76 | 286 | +0.01(+0.03%) |
Nov 14, 2023 | 31.40 | 31.75 | 31.40 | 31.75 | 543 | +0.66(+2.13%) |
Nov 13, 2023 | 30.85 | 31.14 | 30.85 | 31.08 | 5,283 | +0.02(+0.05%) |
Nov 10, 2023 | 30.78 | 31.07 | 30.78 | 31.07 | 1,532 | +0.60(+1.97%) |
Nov 09, 2023 | 30.47 | 30.47 | 30.47 | 30.47 | 1,846 | -0.22(-0.72%) |
Nov 08, 2023 | 30.62 | 30.70 | 30.62 | 30.69 | 3,959 | +0.14(+0.45%) |
Nov 07, 2023 | 30.55 | 30.62 | 30.55 | 30.55 | 3,864 | +0.17(+0.56%) |
Nov 06, 2023 | 30.37 | 30.38 | 30.34 | 30.38 | 4,009 | +0.08(+0.28%) |
Nov 03, 2023 | 29.89 | 30.39 | 29.89 | 30.30 | 9,000 | +0.55(+1.84%) |
Nov 02, 2023 | 29.68 | 29.75 | 29.68 | 29.75 | 3,154 | +0.47(+1.60%) |
Nov 01, 2023 | 29.07 | 29.28 | 29.03 | 29.28 | 85,678 | +0.42(+1.46%) |
Oct 31, 2023 | 28.74 | 28.86 | 28.74 | 28.86 | 266 | +0.06(+0.23%) |
Oct 30, 2023 | 28.58 | 28.79 | 28.58 | 28.79 | 1,089 | +0.40(+1.42%) |
Oct 27, 2023 | 28.53 | 28.53 | 28.39 | 28.39 | 562 | +0.07(+0.26%) |
Oct 26, 2023 | 28.42 | 28.45 | 28.24 | 28.32 | 1,724 | -0.21(-0.75%) |
Oct 25, 2023 | 28.79 | 28.79 | 28.51 | 28.53 | 1,331 | -0.72(-2.45%) |
Oct 24, 2023 | 29.19 | 29.25 | 29.19 | 29.25 | 523 | +0.20(+0.70%) |
Oct 23, 2023 | 28.85 | 29.04 | 28.85 | 29.04 | 795 | +0.09(+0.29%) |
Oct 20, 2023 | 29.30 | 29.33 | 28.96 | 28.96 | 4,345 | -0.50(-1.70%) |
Oct 19, 2023 | 29.45 | 29.46 | 29.42 | 29.46 | 1,750 | -0.37(-1.24%) |
Oct 18, 2023 | 30.19 | 30.19 | 29.83 | 29.83 | 629 | -0.56(-1.83%) |
Oct 17, 2023 | 30.11 | 30.38 | 30.11 | 30.38 | 601 | -0.02(-0.06%) |
Oct 16, 2023 | 30.08 | 30.40 | 30.08 | 30.40 | 646 | +0.42(+1.40%) |
Oct 13, 2023 | 29.98 | 29.98 | 29.98 | 29.98 | 100 | -0.25(-0.84%) |
Oct 12, 2023 | 30.47 | 30.53 | 30.23 | 30.23 | 1,444 | -0.20(-0.66%) |
Oct 11, 2023 | 30.33 | 30.44 | 30.22 | 30.44 | 1,843 | +0.30(+1.01%) |
Oct 10, 2023 | 30.09 | 30.33 | 30.09 | 30.13 | 3,428 | +0.23(+0.78%) |
Oct 09, 2023 | 29.72 | 29.90 | 29.72 | 29.90 | 2,129 | +0.24(+0.80%) |
Oct 06, 2023 | 29.03 | 29.66 | 28.93 | 29.66 | 1,787 | +0.43(+1.48%) |
Oct 05, 2023 | 29.09 | 29.23 | 29.04 | 29.23 | 1,511 | -0.01(-0.03%) |
Oct 04, 2023 | 29.10 | 29.24 | 29.06 | 29.24 | 937 | +0.36(+1.24%) |
Oct 03, 2023 | 28.84 | 28.88 | 28.84 | 28.88 | 171 | -0.49(-1.67%) |
Oct 02, 2023 | 29.48 | 29.48 | 29.37 | 29.37 | 631 | -0.05(-0.16%) |
Sep 29, 2023 | 29.47 | 29.47 | 29.42 | 29.42 | 328 | -0.08(-0.29%) |
Sep 28, 2023 | 29.64 | 29.64 | 29.50 | 29.50 | 318 | +0.41(+1.42%) |
Sep 27, 2023 | 28.99 | 29.09 | 28.99 | 29.09 | 1,762 | +0.14(+0.47%) |
Sep 26, 2023 | 29.17 | 29.17 | 28.95 | 28.95 | 908 | -0.46(-1.57%) |
Sep 25, 2023 | 29.07 | 29.42 | 29.37 | 29.42 | 3,461 | +0.11(+0.36%) |
Sep 22, 2023 | 29.35 | 29.35 | 29.27 | 29.31 | 658 | +0.18(+0.63%) |
Sep 21, 2023 | 29.44 | 29.44 | 29.13 | 29.13 | 581 | -0.71(-2.37%) |
Sep 20, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 1,262 | -0.15(-0.49%) |
Sep 19, 2023 | 29.91 | 29.98 | 29.91 | 29.98 | 275 | -0.09(-0.29%) |
Sep 18, 2023 | 30.18 | 30.18 | 30.07 | 30.07 | 607 | -0.04(-0.15%) |
Sep 15, 2023 | 30.59 | 30.59 | 30.08 | 30.11 | 3,193 | -0.48(-1.57%) |
Sep 14, 2023 | 30.46 | 30.60 | 30.46 | 30.60 | 30,710 | +0.37(+1.21%) |
Sep 13, 2023 | 30.25 | 30.25 | 30.21 | 30.23 | 16,716 | -0.01(-0.03%) |
Sep 12, 2023 | 30.28 | 30.28 | 30.24 | 30.24 | 713 | -0.47(-1.54%) |
Sep 11, 2023 | 30.72 | 30.72 | 30.67 | 30.71 | 778 | -0.02(-0.07%) |
Sep 08, 2023 | 30.86 | 30.88 | 30.73 | 30.73 | 2,445 | -0.15(-0.48%) |
Sep 07, 2023 | 30.91 | 30.93 | 30.65 | 30.88 | 1,200 | -0.18(-0.57%) |
Sep 06, 2023 | 31.11 | 31.19 | 31.06 | 31.06 | 1,030 | -0.13(-0.43%) |
Sep 05, 2023 | 31.19 | 31.19 | 31.19 | 31.19 | 167 | -0.48(-1.51%) |
Sep 01, 2023 | 31.78 | 31.78 | 31.61 | 31.67 | 667 | +0.11(+0.34%) |
Aug 31, 2023 | 31.56 | 31.56 | 31.56 | 31.56 | 557 | -0.07(-0.23%) |
Aug 30, 2023 | 31.75 | 31.75 | 31.64 | 31.64 | 1,520 | +0.18(+0.56%) |
Aug 29, 2023 | 31.17 | 31.46 | 31.17 | 31.46 | 890 | +0.50(+1.61%) |
Aug 28, 2023 | 30.88 | 30.96 | 30.88 | 30.96 | 4,300 | +0.28(+0.91%) |
Aug 25, 2023 | 30.51 | 30.68 | 30.48 | 30.68 | 2,107 | -0.00(-0.01%) |
Aug 24, 2023 | 31.19 | 31.19 | 30.68 | 30.68 | 1,271 | -0.34(-1.09%) |
Aug 23, 2023 | 31.03 | 31.03 | 31.02 | 31.02 | 273 | +0.30(+0.99%) |
Aug 22, 2023 | 30.72 | 30.72 | 30.72 | 30.72 | 191 | -0.04(-0.12%) |
Aug 21, 2023 | 30.59 | 30.75 | 30.56 | 30.75 | 1,233 | +0.20(+0.65%) |
Aug 18, 2023 | 30.32 | 30.64 | 30.24 | 30.56 | 4,144 | +0.01(+0.04%) |
Aug 17, 2023 | 31.14 | 31.17 | 30.55 | 30.55 | 2,348 | -0.58(-1.85%) |
Aug 16, 2023 | 31.34 | 31.34 | 31.11 | 31.12 | 1,123 | -0.19(-0.61%) |
Aug 15, 2023 | 31.27 | 31.38 | 31.27 | 31.31 | 36,066 | -0.13(-0.40%) |
Aug 14, 2023 | 31.40 | 31.44 | 31.40 | 31.44 | 735 | +0.30(+0.96%) |
Aug 11, 2023 | 31.16 | 31.18 | 31.12 | 31.14 | 546 | -0.06(-0.19%) |
Aug 10, 2023 | 31.46 | 31.46 | 31.04 | 31.20 | 1,144 | -0.03(-0.08%) |
Aug 09, 2023 | 31.33 | 31.37 | 31.14 | 31.22 | 2,962 | -0.23(-0.74%) |
Aug 08, 2023 | 31.39 | 31.50 | 31.24 | 31.46 | 3,455 | -0.22(-0.71%) |
Aug 07, 2023 | 31.41 | 31.68 | 31.41 | 31.68 | 2,378 | +0.38(+1.20%) |
Aug 04, 2023 | 31.45 | 31.59 | 31.29 | 31.30 | 3,289 | -0.15(-0.48%) |
Aug 03, 2023 | 31.39 | 31.46 | 31.38 | 31.45 | 1,297 | -0.07(-0.23%) |
Aug 02, 2023 | 31.61 | 31.81 | 31.51 | 31.53 | 2,404 | -0.45(-1.40%) |
Aug 01, 2023 | 31.90 | 31.97 | 31.90 | 31.97 | 362 | +0.03(+0.08%) |
Jul 31, 2023 | 31.92 | 31.96 | 31.88 | 31.95 | 2,675 | +0.06(+0.20%) |
Jul 28, 2023 | 31.84 | 31.92 | 31.76 | 31.88 | 4,177 | +0.20(+0.64%) |
Jul 27, 2023 | 32.19 | 32.19 | 31.61 | 31.68 | 1,369 | -0.19(-0.60%) |
Jul 26, 2023 | 32.45 | 32.45 | 31.85 | 31.87 | 5,848 | -0.24(-0.74%) |
Jul 25, 2023 | 32.12 | 32.15 | 32.04 | 32.11 | 4,407 | +0.13(+0.42%) |
Jul 24, 2023 | 31.88 | 31.98 | 31.85 | 31.98 | 2,856 | +0.06(+0.18%) |
Jul 21, 2023 | 31.99 | 32.02 | 31.92 | 31.92 | 2,699 | -0.01(-0.04%) |
Jul 20, 2023 | 32.32 | 32.32 | 31.89 | 31.93 | 1,970 | -0.29(-0.91%) |
Jul 19, 2023 | 32.33 | 32.33 | 32.14 | 32.23 | 12,973 | -0.06(-0.19%) |
Jul 18, 2023 | 32.12 | 32.29 | 32.04 | 32.29 | 2,769 | +0.17(+0.53%) |
Jul 17, 2023 | 31.92 | 32.15 | 31.92 | 32.12 | 12,704 | +0.29(+0.93%) |
Jul 14, 2023 | 31.81 | 31.85 | 31.81 | 31.82 | 528 | +0.01(+0.03%) |
Jul 13, 2023 | 31.91 | 31.91 | 31.68 | 31.81 | 6,939 | +0.12(+0.39%) |
Jul 12, 2023 | 31.83 | 31.85 | 31.62 | 31.69 | 3,487 | +0.26(+0.82%) |
Jul 11, 2023 | 31.31 | 31.43 | 31.31 | 31.43 | 1,265 | +0.18(+0.58%) |
Jul 10, 2023 | 31.17 | 31.25 | 31.14 | 31.25 | 2,466 | +0.53(+1.73%) |
Jul 07, 2023 | 30.81 | 30.85 | 30.72 | 30.72 | 1,316 | -0.10(-0.33%) |
Jul 06, 2023 | 30.85 | 30.85 | 30.72 | 30.82 | 636 | -0.25(-0.81%) |
Jul 05, 2023 | 31.00 | 31.13 | 31.00 | 31.07 | 4,999 | +0.04(+0.12%) |
Jul 03, 2023 | 31.06 | 31.06 | 30.98 | 31.03 | 946 | -0.13(-0.42%) |
Jun 30, 2023 | 30.90 | 31.17 | 30.90 | 31.17 | 4,696 | +0.47(+1.55%) |
Jun 29, 2023 | 30.69 | 30.69 | 30.62 | 30.69 | 570 | +0.06(+0.20%) |
Jun 28, 2023 | 30.75 | 30.75 | 30.63 | 30.63 | 1,185 | -0.07(-0.22%) |
Jun 27, 2023 | 30.55 | 30.81 | 30.55 | 30.70 | 1,146 | +0.32(+1.06%) |
Jun 26, 2023 | 30.53 | 30.53 | 30.38 | 30.38 | 866 | -0.06(-0.21%) |
Jun 23, 2023 | 30.38 | 30.48 | 30.38 | 30.44 | 851 | -0.06(-0.19%) |
Jun 22, 2023 | 30.38 | 30.50 | 30.38 | 30.50 | 856 | +0.11(+0.38%) |
Jun 21, 2023 | 30.24 | 30.43 | 30.24 | 30.38 | 1,958 | +0.01(+0.02%) |
Jun 20, 2023 | 30.41 | 30.41 | 30.29 | 30.38 | 1,744 | -0.11(-0.37%) |
Jun 16, 2023 | 30.84 | 30.84 | 30.49 | 30.49 | 3,673 | -0.16(-0.51%) |
Jun 15, 2023 | 30.10 | 30.66 | 30.10 | 30.65 | 3,542 | +0.44(+1.46%) |
Jun 14, 2023 | 30.34 | 30.37 | 30.13 | 30.21 | 1,883 | -0.02(-0.07%) |
Jun 13, 2023 | 30.28 | 30.28 | 30.19 | 30.23 | 1,259 | +0.20(+0.67%) |
Jun 12, 2023 | 29.83 | 30.02 | 29.79 | 30.02 | 1,028 | +0.36(+1.22%) |
Jun 09, 2023 | 29.73 | 29.78 | 29.61 | 29.66 | 2,960 | -0.00(-0.00%) |
Jun 08, 2023 | 29.60 | 29.68 | 29.58 | 29.66 | 1,636 | +0.27(+0.92%) |
Jun 07, 2023 | 29.59 | 29.59 | 29.39 | 29.39 | 2,257 | -0.27(-0.89%) |
Jun 06, 2023 | 29.56 | 29.66 | 29.56 | 29.66 | 2,433 | +0.08(+0.28%) |
Jun 05, 2023 | 29.57 | 29.73 | 29.42 | 29.58 | 2,076 | +0.05(+0.16%) |
Jun 02, 2023 | 29.45 | 29.55 | 29.45 | 29.53 | 3,778 | +0.57(+1.96%) |
Jun 01, 2023 | 28.90 | 29.03 | 28.77 | 28.96 | 1,436 | +0.02(+0.09%) |
May 31, 2023 | 29.03 | 29.03 | 28.89 | 28.94 | 1,011 | -0.11(-0.38%) |
May 30, 2023 | 29.24 | 29.24 | 28.89 | 29.04 | 2,592 | -0.07(-0.26%) |
May 26, 2023 | 28.75 | 29.12 | 28.75 | 29.12 | 4,942 | +0.40(+1.40%) |
May 25, 2023 | 28.66 | 28.83 | 28.59 | 28.72 | 4,344 | +0.72(+2.58%) |
May 24, 2023 | 27.99 | 27.99 | 27.99 | 27.99 | 535 | -0.16(-0.58%) |
May 23, 2023 | 28.41 | 28.51 | 28.11 | 28.16 | 2,118 | -0.41(-1.45%) |
May 22, 2023 | 28.77 | 28.77 | 28.57 | 28.57 | 1,046 | -0.20(-0.69%) |
May 19, 2023 | 28.90 | 28.90 | 28.72 | 28.77 | 917 | -0.12(-0.43%) |
May 18, 2023 | 28.68 | 28.90 | 28.68 | 28.89 | 454 | +0.35(+1.21%) |
May 17, 2023 | 28.34 | 28.55 | 28.31 | 28.55 | 3,900 | +0.24(+0.85%) |
May 16, 2023 | 28.42 | 28.42 | 28.30 | 28.31 | 1,750 | -0.18(-0.62%) |
May 15, 2023 | 28.53 | 28.53 | 28.36 | 28.48 | 1,580 | +0.08(+0.27%) |
May 12, 2023 | 28.40 | 28.47 | 28.27 | 28.41 | 11,745 | +0.01(+0.04%) |
May 11, 2023 | 28.42 | 28.42 | 28.34 | 28.40 | 529 | -0.08(-0.28%) |
May 10, 2023 | 28.48 | 28.48 | 28.48 | 28.48 | 63 | +0.05(+0.19%) |
May 09, 2023 | 28.42 | 28.42 | 28.42 | 28.42 | 237 | -0.04(-0.15%) |
May 08, 2023 | 28.39 | 28.46 | 28.32 | 28.46 | 5,295 | +0.02(+0.09%) |
May 05, 2023 | 28.36 | 28.53 | 28.36 | 28.44 | 1,651 | +0.35(+1.24%) |
May 04, 2023 | 28.09 | 28.09 | 28.09 | 28.09 | 112 | -0.25(-0.87%) |
May 03, 2023 | 28.61 | 28.61 | 28.34 | 28.34 | 1,090 | -0.26(-0.92%) |
May 02, 2023 | 28.73 | 28.73 | 28.60 | 28.60 | 590 | -0.19(-0.68%) |
May 01, 2023 | 28.72 | 28.87 | 28.70 | 28.80 | 1,694 | +0.17(+0.59%) |
Apr 28, 2023 | 28.29 | 28.63 | 28.29 | 28.63 | 1,871 | +0.29(+1.02%) |
Apr 27, 2023 | 28.03 | 28.34 | 28.03 | 28.34 | 3,603 | +0.66(+2.38%) |
Apr 26, 2023 | 27.68 | 27.68 | 27.68 | 27.68 | 189 | -0.21(-0.75%) |
Apr 25, 2023 | 27.89 | 27.89 | 27.89 | 27.89 | 173 | -0.43(-1.51%) |
Apr 24, 2023 | 28.23 | 28.32 | 28.23 | 28.32 | 1,894 | +0.05(+0.19%) |
Apr 21, 2023 | 28.23 | 28.26 | 28.23 | 28.26 | 585 | +0.10(+0.34%) |
Apr 20, 2023 | 27.85 | 28.17 | 27.85 | 28.17 | 1,242 | +0.05(+0.17%) |
Apr 19, 2023 | 28.12 | 28.12 | 28.12 | 28.12 | 113 | -0.09(-0.34%) |
Apr 18, 2023 | 28.11 | 28.22 | 28.09 | 28.22 | 409 | +0.10(+0.36%) |
Apr 17, 2023 | 28.07 | 28.11 | 28.07 | 28.11 | 1,376 | +0.03(+0.10%) |
Apr 14, 2023 | 28.10 | 28.10 | 28.09 | 28.09 | 472 | -0.01(-0.04%) |
Apr 13, 2023 | 27.83 | 28.10 | 27.74 | 28.10 | 13,240 | +0.37(+1.34%) |
Apr 12, 2023 | 27.75 | 27.97 | 27.70 | 27.72 | 3,453 | -0.05(-0.18%) |
Apr 11, 2023 | 27.70 | 27.84 | 27.61 | 27.77 | 4,504 | +0.07(+0.24%) |
Apr 10, 2023 | 27.34 | 27.71 | 27.34 | 27.71 | 529 | +0.15(+0.56%) |
Apr 06, 2023 | 27.55 | 27.55 | 27.55 | 27.55 | 138 | -0.06(-0.22%) |
Apr 05, 2023 | 27.61 | 27.61 | 27.61 | 27.61 | 202 | -0.11(-0.38%) |
Apr 04, 2023 | 28.42 | 28.42 | 27.71 | 27.72 | 5,528 | -0.70(-2.46%) |