Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.51 | 25.51 | 25.23 | 25.33 | 22,120 | -0.37(-1.44%) |
May 30, 2024 | 25.37 | 25.71 | 25.37 | 25.70 | 12,743 | +0.02(+0.09%) |
May 29, 2024 | 25.65 | 25.77 | 25.51 | 25.67 | 50,796 | -0.25(-0.95%) |
May 28, 2024 | 25.77 | 25.92 | 25.77 | 25.92 | 17,405 | +0.41(+1.62%) |
May 24, 2024 | 25.47 | 25.55 | 25.28 | 25.50 | 42,065 | -0.14(-0.54%) |
May 23, 2024 | 26.08 | 26.09 | 25.55 | 25.64 | 10,914 | -0.81(-3.04%) |
May 22, 2024 | 26.46 | 26.49 | 26.35 | 26.45 | 14,552 | +0.10(+0.37%) |
May 21, 2024 | 26.34 | 26.37 | 26.20 | 26.35 | 7,242 | -0.53(-1.98%) |
May 20, 2024 | 26.96 | 27.07 | 26.81 | 26.88 | 12,600 | -0.27(-0.99%) |
May 17, 2024 | 26.98 | 27.19 | 26.92 | 27.15 | 9,204 | +0.30(+1.11%) |
May 16, 2024 | 26.57 | 26.85 | 26.57 | 26.85 | 5,203 | +0.26(+0.99%) |
May 15, 2024 | 26.48 | 26.66 | 26.48 | 26.59 | 5,754 | +0.20(+0.77%) |
May 14, 2024 | 26.49 | 26.57 | 26.38 | 26.39 | 4,421 | -0.27(-1.00%) |
May 13, 2024 | 26.48 | 26.70 | 26.48 | 26.65 | 14,888 | +0.52(+1.97%) |
May 10, 2024 | 26.20 | 26.24 | 26.05 | 26.14 | 37,773 | +0.29(+1.13%) |
May 09, 2024 | 25.65 | 25.85 | 25.65 | 25.85 | 11,710 | +0.81(+3.22%) |
May 08, 2024 | 24.99 | 25.04 | 24.90 | 25.04 | 11,590 | -0.36(-1.41%) |
May 07, 2024 | 25.18 | 25.43 | 25.18 | 25.40 | 37,939 | +0.04(+0.18%) |
May 06, 2024 | 25.51 | 25.51 | 25.35 | 25.35 | 14,258 | -0.15(-0.60%) |
May 03, 2024 | 25.48 | 25.55 | 25.31 | 25.51 | 16,215 | +0.09(+0.35%) |
May 02, 2024 | 24.98 | 25.51 | 24.95 | 25.42 | 22,813 | +1.22(+5.03%) |
May 01, 2024 | 24.28 | 24.41 | 24.16 | 24.20 | 8,748 | +0.03(+0.12%) |
Apr 30, 2024 | 24.33 | 24.36 | 24.16 | 24.17 | 32,512 | -0.22(-0.88%) |
Apr 29, 2024 | 24.06 | 24.46 | 24.06 | 24.39 | 37,268 | +0.43(+1.80%) |
Apr 26, 2024 | 23.85 | 23.98 | 23.83 | 23.96 | 20,046 | +0.74(+3.17%) |
Apr 25, 2024 | 23.14 | 23.22 | 23.07 | 23.22 | 8,343 | +0.10(+0.42%) |
Apr 24, 2024 | 23.02 | 23.12 | 22.96 | 23.12 | 9,099 | +0.44(+1.95%) |
Apr 23, 2024 | 22.61 | 22.74 | 22.50 | 22.68 | 11,373 | +0.06(+0.26%) |
Apr 22, 2024 | 22.45 | 22.64 | 22.32 | 22.62 | 3,045 | +0.14(+0.64%) |
Apr 19, 2024 | 22.39 | 22.50 | 22.39 | 22.48 | 3,804 | -0.16(-0.70%) |
Apr 18, 2024 | 22.59 | 22.66 | 22.53 | 22.64 | 5,531 | +0.18(+0.81%) |
Apr 17, 2024 | 22.62 | 22.62 | 22.46 | 22.46 | 4,102 | +0.13(+0.57%) |
Apr 16, 2024 | 22.62 | 22.62 | 22.33 | 22.33 | 60,127 | -0.43(-1.90%) |
Apr 15, 2024 | 22.99 | 23.07 | 22.72 | 22.76 | 20,168 | -0.22(-0.94%) |
Apr 12, 2024 | 23.38 | 23.38 | 22.89 | 22.98 | 9,241 | -0.62(-2.62%) |
Apr 11, 2024 | 23.55 | 23.66 | 23.52 | 23.59 | 4,175 | +0.17(+0.71%) |
Apr 10, 2024 | 23.47 | 23.47 | 23.29 | 23.43 | 12,242 | -0.35(-1.49%) |
Apr 09, 2024 | 23.61 | 23.78 | 23.61 | 23.78 | 13,852 | +0.54(+2.34%) |
Apr 08, 2024 | 23.29 | 23.44 | 23.24 | 23.24 | 17,076 | +0.15(+0.63%) |
Apr 05, 2024 | 23.54 | 23.54 | 22.90 | 23.09 | 10,212 | -0.48(-2.05%) |
Apr 04, 2024 | 23.82 | 23.82 | 23.57 | 23.57 | 1,355 | -0.04(-0.15%) |
Apr 03, 2024 | 23.46 | 23.61 | 23.46 | 23.61 | 6,601 | +0.01(+0.06%) |
Apr 02, 2024 | 23.45 | 23.61 | 23.45 | 23.59 | 9,415 | -0.14(-0.58%) |
Apr 01, 2024 | 23.71 | 23.88 | 23.61 | 23.73 | 9,344 | +0.27(+1.17%) |
Mar 28, 2024 | 23.41 | 23.51 | 23.41 | 23.46 | 8,306 | +0.22(+0.93%) |
Mar 27, 2024 | 23.09 | 23.25 | 23.09 | 23.24 | 12,566 | +0.09(+0.38%) |
Mar 26, 2024 | 23.46 | 23.46 | 23.15 | 23.15 | 16,920 | -0.45(-1.91%) |
Mar 25, 2024 | 23.67 | 23.67 | 23.46 | 23.60 | 13,637 | -0.14(-0.60%) |
Mar 22, 2024 | 23.74 | 23.80 | 23.69 | 23.75 | 23,900 | -0.32(-1.32%) |
Mar 21, 2024 | 24.19 | 24.19 | 24.06 | 24.06 | 11,794 | -0.21(-0.85%) |
Mar 20, 2024 | 23.93 | 24.27 | 23.93 | 24.27 | 7,079 | +0.27(+1.14%) |
Mar 19, 2024 | 23.96 | 24.00 | 23.76 | 24.00 | 5,665 | -0.17(-0.69%) |
Mar 18, 2024 | 24.15 | 24.19 | 24.10 | 24.16 | 9,971 | +0.25(+1.03%) |
Mar 15, 2024 | 23.96 | 24.03 | 23.87 | 23.92 | 4,494 | +0.02(+0.08%) |
Mar 14, 2024 | 24.12 | 24.12 | 23.72 | 23.90 | 18,970 | -0.42(-1.73%) |
Mar 13, 2024 | 24.34 | 24.36 | 24.29 | 24.32 | 10,667 | +0.26(+1.06%) |
Mar 12, 2024 | 23.95 | 24.16 | 23.88 | 24.06 | 21,407 | +0.33(+1.41%) |
Mar 11, 2024 | 23.49 | 23.84 | 23.49 | 23.73 | 23,883 | +0.57(+2.44%) |
Mar 08, 2024 | 23.11 | 23.18 | 23.10 | 23.16 | 7,220 | +0.30(+1.30%) |
Mar 07, 2024 | 22.92 | 22.92 | 22.76 | 22.87 | 7,394 | -0.23(-0.98%) |
Mar 06, 2024 | 23.05 | 23.14 | 23.05 | 23.09 | 7,845 | +0.48(+2.10%) |
Mar 05, 2024 | 22.94 | 22.94 | 22.51 | 22.62 | 20,820 | -0.54(-2.35%) |
Mar 04, 2024 | 23.35 | 23.35 | 23.16 | 23.16 | 14,043 | -0.32(-1.38%) |
Mar 01, 2024 | 23.36 | 23.54 | 23.28 | 23.49 | 22,534 | +0.44(+1.92%) |
Feb 29, 2024 | 23.21 | 23.21 | 22.97 | 23.04 | 8,031 | +0.06(+0.26%) |
Feb 28, 2024 | 23.36 | 23.36 | 22.93 | 22.98 | 27,209 | -0.63(-2.66%) |
Feb 27, 2024 | 23.64 | 23.72 | 23.58 | 23.61 | 14,602 | +0.18(+0.75%) |
Feb 26, 2024 | 23.37 | 23.48 | 23.33 | 23.44 | 32,457 | +0.19(+0.80%) |
Feb 23, 2024 | 23.35 | 23.41 | 23.22 | 23.25 | 18,373 | +0.12(+0.51%) |
Feb 22, 2024 | 23.26 | 23.27 | 23.10 | 23.13 | 15,782 | +0.10(+0.43%) |
Feb 21, 2024 | 22.78 | 23.03 | 22.76 | 23.03 | 88,854 | +0.64(+2.85%) |
Feb 20, 2024 | 22.52 | 22.61 | 22.27 | 22.40 | 10,803 | -0.01(-0.04%) |
Feb 16, 2024 | 22.40 | 22.57 | 22.40 | 22.41 | 19,048 | +0.75(+3.44%) |
Feb 15, 2024 | 21.53 | 21.66 | 21.53 | 21.66 | 11,312 | +0.11(+0.50%) |
Feb 14, 2024 | 21.46 | 21.55 | 21.37 | 21.55 | 5,496 | +0.10(+0.47%) |
Feb 13, 2024 | 21.63 | 21.82 | 21.40 | 21.45 | 6,493 | -0.46(-2.11%) |
Feb 12, 2024 | 21.67 | 22.06 | 21.67 | 21.91 | 20,754 | +0.30(+1.41%) |
Feb 09, 2024 | 21.49 | 21.61 | 21.28 | 21.61 | 12,587 | +0.02(+0.08%) |
Feb 08, 2024 | 21.71 | 21.76 | 21.55 | 21.59 | 59,845 | +0.05(+0.22%) |
Feb 07, 2024 | 21.53 | 21.65 | 21.42 | 21.54 | 64,721 | -0.31(-1.43%) |
Feb 06, 2024 | 21.43 | 21.86 | 21.43 | 21.86 | 87,365 | +1.25(+6.04%) |
Feb 05, 2024 | 20.51 | 20.66 | 20.41 | 20.61 | 23,194 | -0.05(-0.25%) |
Feb 02, 2024 | 20.85 | 20.85 | 20.61 | 20.66 | 6,180 | -0.46(-2.17%) |
Feb 01, 2024 | 21.24 | 21.29 | 21.06 | 21.12 | 29,338 | -0.16(-0.75%) |
Jan 31, 2024 | 21.21 | 21.40 | 21.21 | 21.28 | 3,440 | -0.09(-0.40%) |
Jan 30, 2024 | 21.40 | 21.46 | 21.29 | 21.37 | 38,136 | -0.57(-2.60%) |
Jan 29, 2024 | 22.12 | 22.12 | 21.81 | 21.94 | 12,447 | -0.36(-1.63%) |
Jan 26, 2024 | 22.29 | 22.36 | 22.24 | 22.30 | 5,591 | -0.10(-0.45%) |
Jan 25, 2024 | 22.66 | 22.67 | 22.40 | 22.40 | 7,479 | -0.03(-0.15%) |
Jan 24, 2024 | 22.54 | 22.55 | 22.36 | 22.44 | 70,023 | +0.66(+3.01%) |
Jan 23, 2024 | 21.72 | 21.95 | 21.71 | 21.78 | 48,673 | +0.48(+2.26%) |
Jan 22, 2024 | 21.30 | 21.33 | 21.09 | 21.30 | 24,323 | -0.70(-3.16%) |
Jan 19, 2024 | 21.83 | 22.01 | 21.69 | 21.99 | 10,927 | -0.13(-0.58%) |
Jan 18, 2024 | 22.25 | 22.33 | 22.06 | 22.12 | 25,790 | -0.13(-0.58%) |
Jan 17, 2024 | 22.45 | 22.45 | 22.11 | 22.25 | 17,250 | -0.79(-3.43%) |
Jan 16, 2024 | 23.16 | 23.18 | 22.98 | 23.04 | 19,200 | -0.43(-1.81%) |
Jan 12, 2024 | 23.61 | 23.66 | 23.47 | 23.47 | 6,069 | -0.19(-0.81%) |
Jan 11, 2024 | 23.49 | 23.68 | 23.47 | 23.66 | 11,362 | +0.33(+1.40%) |
Jan 10, 2024 | 23.60 | 23.60 | 23.33 | 23.33 | 33,186 | -0.26(-1.12%) |
Jan 09, 2024 | 23.68 | 23.68 | 23.56 | 23.60 | 5,590 | -0.13(-0.56%) |
Jan 08, 2024 | 23.72 | 23.84 | 23.71 | 23.73 | 23,089 | -0.48(-1.99%) |
Jan 05, 2024 | 24.27 | 24.35 | 24.19 | 24.21 | 5,974 | -0.12(-0.48%) |
Jan 04, 2024 | 24.39 | 24.46 | 24.33 | 24.33 | 26,128 | -0.36(-1.46%) |
Jan 03, 2024 | 24.53 | 24.72 | 24.53 | 24.69 | 14,029 | +0.09(+0.37%) |
Jan 02, 2024 | 24.78 | 24.78 | 24.60 | 24.60 | 2,197 | -0.57(-2.26%) |
Dec 29, 2023 | 25.07 | 25.23 | 25.07 | 25.17 | 9,032 | +0.27(+1.09%) |
Dec 28, 2023 | 24.77 | 25.07 | 24.76 | 24.89 | 47,177 | +0.67(+2.79%) |
Dec 27, 2023 | 24.30 | 24.34 | 24.13 | 24.22 | 35,978 | +0.08(+0.34%) |
Dec 26, 2023 | 24.06 | 24.32 | 24.01 | 24.14 | 11,588 | -0.03(-0.14%) |
Dec 22, 2023 | 23.92 | 24.23 | 23.92 | 24.17 | 31,788 | -0.21(-0.88%) |
Dec 21, 2023 | 24.11 | 24.39 | 24.11 | 24.39 | 55,792 | +0.55(+2.30%) |
Dec 20, 2023 | 24.13 | 24.13 | 23.72 | 23.84 | 15,602 | -0.58(-2.39%) |
Dec 19, 2023 | 24.32 | 24.46 | 24.31 | 24.42 | 7,083 | -0.03(-0.11%) |
Dec 18, 2023 | 24.66 | 24.66 | 24.35 | 24.45 | 21,151 | -0.22(-0.87%) |
Dec 15, 2023 | 24.73 | 24.85 | 24.64 | 24.66 | 5,618 | -0.17(-0.70%) |
Dec 14, 2023 | 24.54 | 24.84 | 24.54 | 24.84 | 32,818 | +0.50(+2.05%) |
Dec 13, 2023 | 24.21 | 24.34 | 23.98 | 24.34 | 4,495 | -0.22(-0.88%) |
Dec 12, 2023 | 24.45 | 24.58 | 24.37 | 24.55 | 23,394 | +0.15(+0.63%) |
Dec 11, 2023 | 24.19 | 24.43 | 24.19 | 24.40 | 11,981 | +0.19(+0.77%) |
Dec 08, 2023 | 24.22 | 24.32 | 24.21 | 24.21 | 3,818 | -0.41(-1.66%) |
Dec 07, 2023 | 24.54 | 24.65 | 24.54 | 24.62 | 1,517 | +0.03(+0.14%) |
Dec 06, 2023 | 24.71 | 24.71 | 24.59 | 24.59 | 1,878 | -0.00(-0.01%) |
Dec 05, 2023 | 24.61 | 24.63 | 24.44 | 24.59 | 39,095 | -0.40(-1.59%) |
Dec 04, 2023 | 25.00 | 25.06 | 24.96 | 24.99 | 3,567 | -0.41(-1.61%) |
Dec 01, 2023 | 25.14 | 25.40 | 25.14 | 25.40 | 4,597 | -0.07(-0.26%) |
Nov 30, 2023 | 25.41 | 25.47 | 25.41 | 25.46 | 1,793 | -0.15(-0.59%) |
Nov 29, 2023 | 25.64 | 25.70 | 25.61 | 25.61 | 1,038 | -0.49(-1.88%) |
Nov 28, 2023 | 26.15 | 26.15 | 26.00 | 26.11 | 6,430 | -0.12(-0.47%) |
Nov 27, 2023 | 26.27 | 26.28 | 26.19 | 26.23 | 5,720 | -0.31(-1.15%) |
Nov 24, 2023 | 26.55 | 26.59 | 26.53 | 26.53 | 2,761 | +0.46(+1.78%) |
Nov 22, 2023 | 26.14 | 26.14 | 26.07 | 26.07 | 2,035 | -0.04(-0.16%) |
Nov 21, 2023 | 26.36 | 26.36 | 26.11 | 26.11 | 1,076 | -0.40(-1.52%) |
Nov 20, 2023 | 26.19 | 26.55 | 26.19 | 26.52 | 25,143 | +0.58(+2.23%) |
Nov 17, 2023 | 25.86 | 26.05 | 25.86 | 25.94 | 7,821 | +0.23(+0.88%) |
Nov 16, 2023 | 25.80 | 25.80 | 25.58 | 25.71 | 3,901 | -0.74(-2.81%) |
Nov 15, 2023 | 26.33 | 26.49 | 26.33 | 26.46 | 2,134 | +0.13(+0.51%) |
Nov 14, 2023 | 26.09 | 26.35 | 26.09 | 26.32 | 13,848 | +0.45(+1.74%) |
Nov 13, 2023 | 25.76 | 26.00 | 25.72 | 25.87 | 2,476 | +0.26(+1.00%) |
Nov 10, 2023 | 25.49 | 25.64 | 25.48 | 25.62 | 12,272 | +0.09(+0.37%) |
Nov 09, 2023 | 25.76 | 25.87 | 25.52 | 25.52 | 2,673 | -0.62(-2.35%) |
Nov 08, 2023 | 26.20 | 26.25 | 26.13 | 26.14 | 4,325 | -0.10(-0.38%) |
Nov 07, 2023 | 26.19 | 26.24 | 26.19 | 26.24 | 2,392 | -0.08(-0.30%) |
Nov 06, 2023 | 26.37 | 26.41 | 26.24 | 26.32 | 16,086 | +0.44(+1.69%) |
Nov 03, 2023 | 25.71 | 25.88 | 25.71 | 25.88 | 3,613 | +0.47(+1.86%) |
Nov 02, 2023 | 25.35 | 25.41 | 25.32 | 25.41 | 4,391 | +0.23(+0.90%) |
Nov 01, 2023 | 25.18 | 25.21 | 25.15 | 25.18 | 11,833 | -0.02(-0.08%) |
Oct 31, 2023 | 25.20 | 25.20 | 25.20 | 25.20 | 233 | -0.35(-1.37%) |
Oct 30, 2023 | 25.55 | 25.55 | 25.43 | 25.55 | 2,812 | +0.69(+2.77%) |
Oct 27, 2023 | 25.02 | 25.02 | 24.86 | 24.86 | 2,145 | +0.31(+1.26%) |
Oct 26, 2023 | 24.51 | 24.55 | 24.50 | 24.55 | 1,126 | -0.17(-0.70%) |
Oct 25, 2023 | 24.57 | 24.75 | 24.54 | 24.73 | 14,508 | -0.33(-1.33%) |
Oct 24, 2023 | 24.62 | 25.18 | 24.62 | 25.06 | 5,728 | +0.71(+2.92%) |
Oct 23, 2023 | 24.07 | 24.35 | 24.01 | 24.35 | 8,156 | +0.11(+0.44%) |
Oct 20, 2023 | 24.36 | 24.38 | 24.24 | 24.24 | 2,567 | -0.28(-1.14%) |
Oct 19, 2023 | 24.60 | 24.69 | 24.43 | 24.52 | 3,439 | -0.20(-0.80%) |
Oct 18, 2023 | 24.87 | 24.87 | 24.69 | 24.72 | 3,793 | -0.67(-2.65%) |
Oct 17, 2023 | 25.22 | 25.49 | 25.20 | 25.39 | 11,905 | -0.14(-0.55%) |
Oct 16, 2023 | 25.28 | 25.60 | 25.28 | 25.53 | 9,999 | -0.06(-0.23%) |
Oct 13, 2023 | 25.51 | 25.59 | 25.45 | 25.59 | 9,452 | -0.06(-0.24%) |
Oct 12, 2023 | 25.98 | 25.98 | 25.62 | 25.65 | 3,029 | -0.38(-1.47%) |
Oct 11, 2023 | 26.00 | 26.10 | 26.00 | 26.03 | 756 | +0.32(+1.24%) |
Oct 10, 2023 | 25.49 | 25.74 | 25.49 | 25.71 | 2,090 | +0.34(+1.36%) |
Oct 09, 2023 | 25.17 | 25.46 | 25.17 | 25.37 | 8,895 | +0.03(+0.11%) |
Oct 06, 2023 | 24.97 | 25.34 | 24.97 | 25.34 | 3,983 | +0.55(+2.21%) |
Oct 05, 2023 | 24.68 | 24.79 | 24.67 | 24.79 | 4,915 | +0.10(+0.42%) |
Oct 04, 2023 | 24.78 | 24.78 | 24.62 | 24.69 | 22,288 | -0.25(-0.99%) |
Oct 03, 2023 | 24.96 | 24.99 | 24.90 | 24.94 | 15,307 | -0.52(-2.04%) |
Oct 02, 2023 | 25.65 | 25.65 | 25.42 | 25.46 | 10,228 | -0.25(-0.95%) |
Sep 29, 2023 | 25.81 | 25.81 | 25.59 | 25.70 | 11,649 | +0.02(+0.09%) |
Sep 28, 2023 | 25.49 | 25.68 | 25.49 | 25.68 | 7,254 | +0.12(+0.45%) |
Sep 27, 2023 | 25.66 | 25.66 | 25.53 | 25.56 | 3,329 | -0.02(-0.09%) |
Sep 26, 2023 | 25.66 | 25.72 | 25.59 | 25.59 | 13,187 | -0.19(-0.73%) |
Sep 25, 2023 | 25.63 | 25.78 | 25.73 | 25.78 | 11,751 | -0.22(-0.84%) |
Sep 22, 2023 | 26.16 | 26.16 | 25.97 | 26.00 | 9,268 | +0.45(+1.78%) |
Sep 21, 2023 | 25.55 | 25.58 | 25.48 | 25.54 | 11,108 | -0.48(-1.86%) |
Sep 20, 2023 | 26.15 | 26.15 | 26.02 | 26.02 | 6,794 | -0.19(-0.72%) |
Sep 19, 2023 | 26.21 | 26.31 | 26.13 | 26.21 | 16,499 | -0.20(-0.76%) |
Sep 18, 2023 | 26.36 | 26.42 | 26.26 | 26.41 | 5,715 | +0.17(+0.64%) |
Sep 15, 2023 | 26.36 | 26.37 | 26.23 | 26.25 | 2,469 | -0.11(-0.43%) |
Sep 14, 2023 | 26.28 | 26.42 | 26.21 | 26.36 | 3,658 | -0.10(-0.36%) |
Sep 13, 2023 | 26.50 | 26.50 | 26.39 | 26.46 | 4,696 | -0.28(-1.04%) |
Sep 12, 2023 | 26.53 | 26.78 | 26.51 | 26.73 | 16,426 | +0.24(+0.89%) |
Sep 11, 2023 | 26.58 | 26.63 | 26.43 | 26.50 | 13,277 | +0.35(+1.35%) |
Sep 08, 2023 | 26.22 | 26.23 | 26.00 | 26.14 | 37,656 | -0.13(-0.50%) |
Sep 07, 2023 | 26.30 | 26.30 | 26.25 | 26.27 | 1,331 | -0.64(-2.39%) |
Sep 06, 2023 | 26.87 | 26.92 | 26.87 | 26.92 | 2,809 | +0.07(+0.27%) |
Sep 05, 2023 | 26.88 | 26.88 | 26.79 | 26.85 | 722 | -0.25(-0.91%) |
Sep 01, 2023 | 26.97 | 27.28 | 26.97 | 27.09 | 8,352 | +0.44(+1.63%) |
Aug 31, 2023 | 26.75 | 26.75 | 26.59 | 26.66 | 9,242 | -0.33(-1.23%) |
Aug 30, 2023 | 27.01 | 27.02 | 26.89 | 26.99 | 6,454 | -0.23(-0.83%) |
Aug 29, 2023 | 26.86 | 27.23 | 26.76 | 27.22 | 49,541 | +0.77(+2.91%) |
Aug 28, 2023 | 26.31 | 26.46 | 26.23 | 26.45 | 7,420 | +0.29(+1.11%) |
Aug 25, 2023 | 26.25 | 26.25 | 26.02 | 26.16 | 7,980 | -0.01(-0.05%) |
Aug 24, 2023 | 26.31 | 26.38 | 26.17 | 26.17 | 1,771 | +0.03(+0.11%) |
Aug 23, 2023 | 26.08 | 26.24 | 26.08 | 26.14 | 2,624 | -0.02(-0.06%) |
Aug 22, 2023 | 26.29 | 26.29 | 26.09 | 26.16 | 3,934 | +0.11(+0.44%) |
Aug 21, 2023 | 25.94 | 26.11 | 25.89 | 26.04 | 33,678 | -0.24(-0.92%) |
Aug 18, 2023 | 26.33 | 26.37 | 26.13 | 26.28 | 19,662 | -0.41(-1.54%) |
Aug 17, 2023 | 26.96 | 26.96 | 26.70 | 26.70 | 6,590 | +0.05(+0.18%) |
Aug 16, 2023 | 26.74 | 26.80 | 26.56 | 26.65 | 48,769 | -0.37(-1.37%) |
Aug 15, 2023 | 27.22 | 27.23 | 27.01 | 27.02 | 10,037 | -0.38(-1.38%) |
Aug 14, 2023 | 27.30 | 27.46 | 27.21 | 27.40 | 12,014 | -0.18(-0.65%) |
Aug 11, 2023 | 27.61 | 27.69 | 27.46 | 27.58 | 20,452 | -0.62(-2.21%) |
Aug 10, 2023 | 28.37 | 28.50 | 28.20 | 28.20 | 6,467 | -0.13(-0.46%) |
Aug 09, 2023 | 28.39 | 28.39 | 28.19 | 28.33 | 3,412 | +0.19(+0.66%) |
Aug 08, 2023 | 28.04 | 28.14 | 27.73 | 28.14 | 6,675 | -0.33(-1.17%) |
Aug 07, 2023 | 28.86 | 28.86 | 28.30 | 28.47 | 3,523 | -0.67(-2.31%) |
Aug 04, 2023 | 29.35 | 29.48 | 29.11 | 29.15 | 5,137 | -0.33(-1.12%) |
Aug 03, 2023 | 29.34 | 29.64 | 29.34 | 29.48 | 8,357 | +0.46(+1.60%) |
Aug 02, 2023 | 29.27 | 29.27 | 28.96 | 29.01 | 25,196 | -0.52(-1.76%) |
Aug 01, 2023 | 29.90 | 29.90 | 29.38 | 29.53 | 9,082 | -0.65(-2.16%) |
Jul 31, 2023 | 29.97 | 30.28 | 29.97 | 30.19 | 8,175 | +0.17(+0.57%) |
Jul 28, 2023 | 29.62 | 30.23 | 29.62 | 30.02 | 201,904 | +1.34(+4.69%) |
Jul 27, 2023 | 29.06 | 29.07 | 28.67 | 28.67 | 2,483 | -0.21(-0.72%) |
Jul 26, 2023 | 28.50 | 28.93 | 28.50 | 28.88 | 10,493 | +0.33(+1.15%) |
Jul 25, 2023 | 28.81 | 28.82 | 28.50 | 28.55 | 3,613 | +0.15(+0.51%) |
Jul 24, 2023 | 28.06 | 28.58 | 27.78 | 28.41 | 12,760 | +0.61(+2.18%) |
Jul 21, 2023 | 27.99 | 27.99 | 27.80 | 27.80 | 2,476 | -0.04(-0.14%) |
Jul 20, 2023 | 27.82 | 27.88 | 27.80 | 27.84 | 1,563 | -0.26(-0.91%) |
Jul 19, 2023 | 28.20 | 28.38 | 28.06 | 28.10 | 6,522 | +0.15(+0.54%) |
Jul 18, 2023 | 28.12 | 28.13 | 27.89 | 27.95 | 2,333 | -0.21(-0.73%) |
Jul 17, 2023 | 27.97 | 28.18 | 27.97 | 28.15 | 3,200 | -0.13(-0.47%) |
Jul 14, 2023 | 28.62 | 28.62 | 28.24 | 28.29 | 6,968 | -0.54(-1.88%) |
Jul 13, 2023 | 28.55 | 28.86 | 28.55 | 28.83 | 4,006 | +0.50(+1.78%) |
Jul 12, 2023 | 28.15 | 28.39 | 28.11 | 28.32 | 6,142 | +0.33(+1.17%) |
Jul 11, 2023 | 27.90 | 28.00 | 27.90 | 28.00 | 800 | +0.16(+0.59%) |
Jul 10, 2023 | 27.68 | 27.90 | 27.68 | 27.83 | 1,633 | +0.02(+0.05%) |
Jul 07, 2023 | 27.59 | 27.91 | 27.59 | 27.82 | 2,279 | +0.52(+1.90%) |
Jul 06, 2023 | 27.48 | 27.54 | 27.27 | 27.30 | 4,152 | -0.60(-2.17%) |
Jul 05, 2023 | 27.99 | 27.99 | 27.86 | 27.90 | 2,383 | -0.10(-0.35%) |
Jul 03, 2023 | 28.05 | 28.11 | 27.93 | 28.00 | 4,198 | +0.24(+0.88%) |
Jun 30, 2023 | 27.77 | 27.89 | 27.71 | 27.76 | 8,558 | +0.45(+1.64%) |
Jun 29, 2023 | 27.32 | 27.43 | 27.28 | 27.31 | 7,651 | -0.44(-1.60%) |
Jun 28, 2023 | 27.66 | 27.76 | 27.53 | 27.76 | 2,321 | -0.10(-0.37%) |
Jun 27, 2023 | 27.66 | 27.94 | 27.61 | 27.86 | 44,541 | +0.57(+2.08%) |
Jun 26, 2023 | 27.26 | 27.41 | 27.23 | 27.29 | 3,484 | +0.53(+1.98%) |
Jun 23, 2023 | 27.00 | 27.00 | 26.73 | 26.76 | 21,765 | -0.92(-3.32%) |
Jun 22, 2023 | 27.76 | 27.83 | 27.64 | 27.68 | 6,721 | -0.03(-0.10%) |
Jun 21, 2023 | 27.90 | 27.92 | 27.71 | 27.71 | 16,405 | -0.36(-1.29%) |
Jun 20, 2023 | 28.56 | 28.56 | 28.07 | 28.07 | 9,463 | -1.10(-3.79%) |
Jun 16, 2023 | 29.19 | 29.24 | 29.00 | 29.18 | 15,300 | +0.18(+0.62%) |
Jun 15, 2023 | 28.80 | 29.05 | 28.80 | 29.00 | 6,081 | +0.63(+2.24%) |
Jun 14, 2023 | 28.13 | 28.51 | 28.13 | 28.36 | 7,515 | +0.23(+0.81%) |
Jun 13, 2023 | 28.05 | 28.15 | 27.98 | 28.13 | 11,966 | +0.52(+1.88%) |
Jun 12, 2023 | 27.69 | 27.73 | 27.59 | 27.61 | 4,214 | -0.30(-1.08%) |
Jun 09, 2023 | 28.00 | 28.08 | 27.92 | 27.92 | 2,709 | +0.03(+0.10%) |
Jun 08, 2023 | 27.79 | 27.98 | 27.79 | 27.89 | 5,433 | +0.13(+0.48%) |
Jun 07, 2023 | 27.88 | 27.94 | 27.72 | 27.76 | 6,132 | -0.22(-0.80%) |
Jun 06, 2023 | 27.50 | 28.07 | 27.50 | 27.98 | 11,265 | +0.28(+1.01%) |
Jun 05, 2023 | 27.61 | 27.71 | 27.55 | 27.70 | 2,456 | -0.25(-0.90%) |
Jun 02, 2023 | 27.98 | 28.12 | 27.95 | 27.95 | 21,302 | +0.54(+1.98%) |