Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 26.05 | 26.15 | 26.05 | 26.15 | 1,850 | -0.10(-0.38%) |
May 30, 2024 | 26.05 | 26.25 | 26.05 | 26.25 | 1,879 | +0.08(+0.30%) |
May 29, 2024 | 26.17 | 26.19 | 26.17 | 26.17 | 1,751 | +0.04(+0.16%) |
May 28, 2024 | 25.98 | 26.16 | 25.98 | 26.13 | 3,999 | -0.05(-0.19%) |
May 24, 2024 | 26.15 | 26.18 | 26.14 | 26.18 | 1,530 | -0.09(-0.35%) |
May 23, 2024 | 26.27 | 26.27 | 26.27 | 26.27 | 46 | -0.56(-2.08%) |
May 22, 2024 | 26.93 | 26.93 | 26.83 | 26.83 | 4,020 | -0.17(-0.63%) |
May 21, 2024 | 26.98 | 27.00 | 26.95 | 27.00 | 810 | -0.17(-0.64%) |
May 20, 2024 | 27.22 | 27.23 | 27.18 | 27.18 | 1,172 | -0.11(-0.40%) |
May 17, 2024 | 27.32 | 27.37 | 27.27 | 27.29 | 8,881 | +0.36(+1.32%) |
May 16, 2024 | 26.72 | 26.96 | 26.72 | 26.93 | 3,502 | -0.11(-0.42%) |
May 15, 2024 | 27.07 | 27.07 | 27.04 | 27.04 | 1,786 | -0.12(-0.44%) |
May 14, 2024 | 26.84 | 27.19 | 26.84 | 27.16 | 2,414 | -0.07(-0.25%) |
May 13, 2024 | 27.04 | 27.23 | 27.04 | 27.23 | 400 | -0.06(-0.23%) |
May 10, 2024 | 27.39 | 27.39 | 27.29 | 27.29 | 2,646 | -0.35(-1.26%) |
May 09, 2024 | 27.59 | 27.68 | 27.59 | 27.64 | 3,117 | +0.62(+2.30%) |
May 08, 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 85 | -0.35(-1.26%) |
May 07, 2024 | 27.44 | 27.44 | 27.36 | 27.36 | 245 | -0.12(-0.44%) |
May 06, 2024 | 27.50 | 27.50 | 27.48 | 27.48 | 1,133 | -0.04(-0.15%) |
May 03, 2024 | 27.47 | 27.54 | 27.47 | 27.53 | 601 | -0.05(-0.20%) |
May 02, 2024 | 27.13 | 27.58 | 27.13 | 27.58 | 14,018 | +0.85(+3.19%) |
May 01, 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 31 | -0.01(-0.05%) |
Apr 30, 2024 | 26.77 | 26.77 | 26.74 | 26.74 | 794 | -0.44(-1.60%) |
Apr 29, 2024 | 27.21 | 27.21 | 27.00 | 27.18 | 2,128 | +0.72(+2.73%) |
Apr 26, 2024 | 26.49 | 26.49 | 26.43 | 26.46 | 9,180 | +0.57(+2.19%) |
Apr 25, 2024 | 25.89 | 25.89 | 25.89 | 25.89 | 104 | +0.04(+0.15%) |
Apr 24, 2024 | 25.70 | 25.86 | 25.70 | 25.85 | 2,305 | +0.19(+0.73%) |
Apr 23, 2024 | 25.75 | 25.75 | 25.63 | 25.66 | 13,106 | -0.38(-1.47%) |
Apr 22, 2024 | 26.02 | 26.09 | 26.02 | 26.04 | 1,667 | -0.32(-1.20%) |
Apr 19, 2024 | 26.33 | 26.36 | 26.32 | 26.36 | 4,257 | -0.11(-0.42%) |
Apr 18, 2024 | 26.65 | 26.65 | 26.45 | 26.47 | 1,799 | +0.02(+0.06%) |
Apr 17, 2024 | 26.19 | 26.48 | 26.19 | 26.45 | 1,669 | +0.82(+3.19%) |
Apr 16, 2024 | 25.57 | 25.64 | 25.56 | 25.64 | 1,471 | -0.67(-2.56%) |
Apr 15, 2024 | 26.17 | 26.38 | 26.17 | 26.31 | 1,440 | +0.36(+1.39%) |
Apr 12, 2024 | 25.97 | 25.98 | 25.94 | 25.95 | 2,233 | -0.26(-0.99%) |
Apr 11, 2024 | 25.98 | 26.21 | 25.98 | 26.21 | 955 | +0.23(+0.89%) |
Apr 10, 2024 | 25.98 | 25.99 | 25.95 | 25.98 | 1,351 | -0.52(-1.96%) |
Apr 09, 2024 | 26.50 | 26.50 | 26.48 | 26.50 | 3,537 | +0.21(+0.79%) |
Apr 08, 2024 | 26.19 | 26.33 | 26.19 | 26.29 | 3,459 | -0.37(-1.39%) |
Apr 05, 2024 | 26.54 | 26.66 | 26.54 | 26.66 | 548 | -0.01(-0.02%) |
Apr 04, 2024 | 26.68 | 26.85 | 26.67 | 26.67 | 7,226 | -0.08(-0.31%) |
Apr 03, 2024 | 26.73 | 26.75 | 26.73 | 26.75 | 638 | +0.01(+0.03%) |
Apr 02, 2024 | 26.73 | 26.74 | 26.72 | 26.74 | 1,162 | -0.04(-0.13%) |
Apr 01, 2024 | 26.75 | 26.84 | 26.74 | 26.78 | 4,549 | +0.85(+3.29%) |
Mar 28, 2024 | 25.94 | 26.00 | 25.91 | 25.92 | 15,520 | +0.32(+1.24%) |
Mar 27, 2024 | 25.61 | 25.61 | 25.58 | 25.61 | 6,775 | -0.54(-2.08%) |
Mar 26, 2024 | 26.11 | 26.20 | 26.11 | 26.15 | 2,418 | -0.13(-0.49%) |
Mar 25, 2024 | 26.50 | 26.50 | 26.22 | 26.28 | 10,847 | -0.39(-1.46%) |
Mar 22, 2024 | 26.67 | 26.72 | 26.65 | 26.67 | 17,295 | -0.50(-1.82%) |
Mar 21, 2024 | 27.18 | 27.19 | 27.13 | 27.17 | 30,739 | -0.22(-0.80%) |
Mar 20, 2024 | 27.40 | 27.40 | 27.36 | 27.39 | 3,551 | +0.05(+0.19%) |
Mar 19, 2024 | 27.30 | 27.34 | 27.21 | 27.33 | 25,237 | -0.20(-0.71%) |
Mar 18, 2024 | 27.34 | 27.59 | 27.34 | 27.53 | 82,254 | +0.56(+2.07%) |
Mar 15, 2024 | 26.99 | 26.99 | 26.95 | 26.97 | 5,066 | +0.35(+1.30%) |
Mar 14, 2024 | 26.57 | 26.66 | 26.57 | 26.63 | 2,132 | -0.21(-0.79%) |
Mar 13, 2024 | 26.89 | 26.94 | 26.84 | 26.84 | 7,086 | -0.06(-0.22%) |
Mar 12, 2024 | 26.92 | 26.92 | 26.90 | 26.90 | 279 | -0.25(-0.91%) |
Mar 11, 2024 | 26.90 | 27.15 | 26.90 | 27.14 | 5,422 | +0.69(+2.61%) |
Mar 08, 2024 | 26.55 | 26.55 | 26.44 | 26.46 | 2,621 | +0.28(+1.08%) |
Mar 07, 2024 | 26.47 | 26.47 | 26.13 | 26.17 | 16,322 | -0.33(-1.25%) |
Mar 06, 2024 | 26.65 | 26.65 | 26.50 | 26.50 | 2,364 | +0.09(+0.33%) |
Mar 05, 2024 | 26.60 | 26.60 | 26.39 | 26.42 | 2,716 | -0.20(-0.74%) |
Mar 04, 2024 | 26.68 | 26.68 | 26.58 | 26.61 | 1,991 | -0.01(-0.03%) |
Mar 01, 2024 | 26.50 | 26.64 | 26.50 | 26.62 | 1,790 | +0.21(+0.79%) |
Feb 29, 2024 | 26.46 | 26.46 | 26.41 | 26.41 | 2,561 | +0.72(+2.80%) |
Feb 28, 2024 | 25.38 | 25.72 | 25.38 | 25.69 | 5,988 | -0.69(-2.62%) |
Feb 27, 2024 | 26.36 | 26.42 | 26.36 | 26.38 | 2,773 | +0.62(+2.41%) |
Feb 26, 2024 | 25.82 | 25.82 | 25.75 | 25.76 | 532 | -0.03(-0.11%) |
Feb 23, 2024 | 25.86 | 25.86 | 25.74 | 25.79 | 8,826 | +0.10(+0.40%) |
Feb 22, 2024 | 25.77 | 25.77 | 25.62 | 25.68 | 6,642 | +0.20(+0.79%) |
Feb 21, 2024 | 25.62 | 25.66 | 25.48 | 25.48 | 5,025 | -0.14(-0.53%) |
Feb 20, 2024 | 25.90 | 25.90 | 25.60 | 25.62 | 5,683 | -0.34(-1.29%) |
Feb 16, 2024 | 25.84 | 26.07 | 25.79 | 25.95 | 37,223 | +0.38(+1.48%) |
Feb 15, 2024 | 25.80 | 25.80 | 25.57 | 25.58 | 18,780 | +0.01(+0.04%) |
Feb 14, 2024 | 25.54 | 25.57 | 25.48 | 25.57 | 1,733 | +0.09(+0.35%) |
Feb 13, 2024 | 25.49 | 25.49 | 25.46 | 25.48 | 536 | -0.13(-0.50%) |
Feb 12, 2024 | 25.62 | 25.64 | 25.60 | 25.60 | 2,057 | +0.19(+0.76%) |
Feb 09, 2024 | 25.43 | 25.43 | 25.32 | 25.41 | 4,694 | -0.05(-0.20%) |
Feb 08, 2024 | 25.60 | 25.60 | 25.43 | 25.46 | 8,882 | -0.14(-0.55%) |
Feb 07, 2024 | 25.00 | 25.63 | 25.00 | 25.60 | 49,496 | +1.61(+6.72%) |
Feb 06, 2024 | 23.96 | 24.03 | 23.81 | 23.99 | 15,026 | +1.96(+8.89%) |
Feb 05, 2024 | 22.10 | 22.13 | 22.02 | 22.03 | 22,362 | -0.38(-1.69%) |
Feb 02, 2024 | 22.75 | 22.75 | 22.41 | 22.41 | 10,995 | -0.96(-4.09%) |
Feb 01, 2024 | 23.36 | 23.39 | 23.32 | 23.37 | 3,450 | -0.08(-0.33%) |
Jan 31, 2024 | 23.71 | 23.71 | 23.44 | 23.44 | 7,892 | -0.54(-2.25%) |
Jan 30, 2024 | 24.14 | 24.14 | 23.89 | 23.98 | 6,040 | -0.46(-1.88%) |
Jan 29, 2024 | 24.46 | 24.57 | 24.40 | 24.44 | 11,217 | -0.68(-2.73%) |
Jan 26, 2024 | 25.13 | 25.13 | 25.11 | 25.12 | 3,692 | -0.18(-0.71%) |
Jan 25, 2024 | 25.48 | 25.48 | 25.27 | 25.30 | 6,576 | +0.19(+0.76%) |
Jan 24, 2024 | 25.34 | 25.34 | 25.10 | 25.11 | 9,993 | +0.67(+2.73%) |
Jan 23, 2024 | 24.43 | 24.45 | 24.32 | 24.45 | 7,804 | +0.73(+3.06%) |
Jan 22, 2024 | 23.93 | 23.93 | 23.66 | 23.72 | 12,035 | -1.27(-5.07%) |
Jan 19, 2024 | 24.89 | 25.02 | 24.89 | 24.99 | 5,314 | +0.04(+0.16%) |
Jan 18, 2024 | 24.99 | 24.99 | 24.95 | 24.95 | 2,524 | -0.06(-0.24%) |
Jan 17, 2024 | 25.02 | 25.02 | 24.92 | 25.00 | 3,779 | -0.62(-2.40%) |
Jan 16, 2024 | 25.88 | 25.88 | 25.62 | 25.62 | 877 | -0.26(-1.00%) |
Jan 12, 2024 | 26.12 | 26.12 | 25.88 | 25.88 | 1,811 | -0.08(-0.29%) |
Jan 11, 2024 | 25.84 | 25.98 | 25.84 | 25.96 | 2,443 | +0.32(+1.25%) |
Jan 10, 2024 | 25.79 | 25.79 | 25.59 | 25.63 | 5,829 | -0.06(-0.22%) |
Jan 09, 2024 | 25.77 | 25.77 | 25.69 | 25.69 | 3,331 | -0.11(-0.41%) |
Jan 08, 2024 | 25.82 | 25.88 | 25.71 | 25.80 | 6,139 | -0.52(-1.96%) |
Jan 05, 2024 | 26.39 | 26.39 | 26.27 | 26.31 | 8,890 | -0.27(-1.03%) |
Jan 04, 2024 | 26.67 | 26.67 | 26.58 | 26.58 | 1,504 | -0.34(-1.27%) |
Jan 03, 2024 | 26.90 | 26.93 | 26.89 | 26.93 | 3,525 | -0.03(-0.10%) |
Jan 02, 2024 | 26.93 | 26.99 | 26.89 | 26.95 | 7,962 | -0.26(-0.96%) |
Dec 29, 2023 | 27.20 | 27.22 | 27.18 | 27.21 | 2,724 | +0.15(+0.57%) |
Dec 28, 2023 | 26.99 | 27.07 | 26.99 | 27.06 | 3,938 | +0.66(+2.52%) |
Dec 27, 2023 | 26.33 | 26.43 | 26.33 | 26.39 | 10,381 | +0.07(+0.25%) |
Dec 26, 2023 | 26.27 | 26.38 | 26.27 | 26.33 | 4,699 | -0.26(-0.98%) |
Dec 22, 2023 | 26.61 | 26.61 | 26.57 | 26.59 | 1,747 | -0.22(-0.83%) |
Dec 21, 2023 | 26.78 | 26.81 | 26.78 | 26.81 | 1,213 | +0.38(+1.45%) |
Dec 20, 2023 | 26.41 | 26.55 | 26.41 | 26.43 | 4,820 | -0.65(-2.40%) |
Dec 19, 2023 | 27.10 | 27.10 | 27.04 | 27.08 | 9,039 | +0.13(+0.49%) |
Dec 18, 2023 | 26.86 | 27.05 | 26.86 | 26.95 | 1,578 | -0.35(-1.29%) |
Dec 15, 2023 | 27.29 | 27.41 | 27.29 | 27.30 | 1,291 | -0.45(-1.62%) |
Dec 14, 2023 | 27.83 | 27.83 | 27.75 | 27.75 | 666 | +0.05(+0.19%) |
Dec 13, 2023 | 27.33 | 27.72 | 27.33 | 27.70 | 9,380 | +0.02(+0.08%) |
Dec 12, 2023 | 27.82 | 27.82 | 27.61 | 27.67 | 2,075 | -0.16(-0.56%) |
Dec 11, 2023 | 27.62 | 27.83 | 27.62 | 27.83 | 1,681 | +0.49(+1.80%) |
Dec 08, 2023 | 27.40 | 27.40 | 27.34 | 27.34 | 1,456 | -0.04(-0.14%) |
Dec 07, 2023 | 27.52 | 27.57 | 27.38 | 27.38 | 18,180 | +0.00(+0.02%) |
Dec 06, 2023 | 27.26 | 27.45 | 27.26 | 27.37 | 5,255 | -0.01(-0.02%) |
Dec 05, 2023 | 27.35 | 27.40 | 27.33 | 27.38 | 1,296 | -0.49(-1.77%) |
Dec 04, 2023 | 27.82 | 27.87 | 27.82 | 27.87 | 999 | -0.12(-0.43%) |
Dec 01, 2023 | 27.83 | 27.99 | 27.83 | 27.99 | 780 | +0.16(+0.57%) |
Nov 30, 2023 | 27.79 | 27.83 | 27.77 | 27.83 | 1,426 | -0.06(-0.23%) |
Nov 29, 2023 | 27.96 | 27.96 | 27.87 | 27.90 | 2,325 | -0.25(-0.88%) |
Nov 28, 2023 | 28.20 | 28.20 | 28.11 | 28.15 | 7,637 | +0.21(+0.76%) |
Nov 27, 2023 | 27.93 | 27.93 | 27.93 | 27.93 | 152 | -0.09(-0.31%) |
Nov 24, 2023 | 28.02 | 28.02 | 28.02 | 28.02 | 184 | +0.10(+0.37%) |
Nov 22, 2023 | 27.90 | 27.92 | 27.90 | 27.92 | 101 | -0.37(-1.31%) |
Nov 21, 2023 | 28.34 | 28.34 | 28.27 | 28.29 | 1,876 | -0.16(-0.57%) |
Nov 20, 2023 | 28.53 | 28.53 | 28.44 | 28.45 | 1,609 | +0.37(+1.32%) |
Nov 17, 2023 | 27.85 | 28.12 | 27.85 | 28.08 | 1,481 | +0.42(+1.54%) |
Nov 16, 2023 | 27.52 | 27.71 | 27.52 | 27.65 | 2,240 | -0.48(-1.72%) |
Nov 15, 2023 | 28.14 | 28.14 | 28.14 | 28.14 | 905 | -0.00(-0.02%) |
Nov 14, 2023 | 28.08 | 28.14 | 28.02 | 28.14 | 717 | +0.42(+1.50%) |
Nov 13, 2023 | 27.68 | 27.73 | 27.66 | 27.73 | 12,852 | +0.31(+1.12%) |
Nov 10, 2023 | 27.42 | 27.42 | 27.38 | 27.42 | 1,531 | -0.02(-0.07%) |
Nov 09, 2023 | 27.45 | 27.60 | 27.43 | 27.44 | 3,194 | -0.20(-0.73%) |
Nov 08, 2023 | 27.68 | 27.68 | 27.64 | 27.64 | 1,471 | -0.06(-0.23%) |
Nov 07, 2023 | 27.67 | 27.70 | 27.67 | 27.70 | 176 | +0.06(+0.20%) |
Nov 06, 2023 | 27.80 | 27.80 | 27.61 | 27.65 | 4,191 | +0.34(+1.26%) |
Nov 03, 2023 | 27.03 | 27.30 | 27.03 | 27.30 | 2,086 | +0.42(+1.57%) |
Nov 02, 2023 | 26.83 | 26.90 | 26.83 | 26.88 | 1,394 | -0.17(-0.64%) |
Nov 01, 2023 | 27.10 | 27.10 | 26.96 | 27.06 | 1,502 | -0.06(-0.20%) |
Oct 31, 2023 | 26.92 | 27.11 | 26.89 | 27.11 | 4,423 | +0.04(+0.15%) |
Oct 30, 2023 | 27.15 | 27.15 | 27.03 | 27.07 | 1,764 | +0.42(+1.59%) |
Oct 27, 2023 | 26.65 | 26.65 | 26.65 | 26.65 | 100 | +0.26(+1.00%) |
Oct 26, 2023 | 26.34 | 26.38 | 26.31 | 26.38 | 2,110 | +0.18(+0.67%) |
Oct 25, 2023 | 26.22 | 26.22 | 26.21 | 26.21 | 1,111 | -0.29(-1.10%) |
Oct 24, 2023 | 26.33 | 26.50 | 26.32 | 26.50 | 496 | +0.54(+2.10%) |
Oct 23, 2023 | 26.05 | 26.05 | 25.88 | 25.95 | 2,742 | -0.46(-1.75%) |
Oct 20, 2023 | 26.44 | 26.44 | 26.41 | 26.42 | 740 | -0.22(-0.84%) |
Oct 19, 2023 | 26.83 | 26.83 | 26.64 | 26.64 | 10,878 | -0.31(-1.16%) |
Oct 18, 2023 | 27.01 | 27.01 | 26.90 | 26.95 | 1,953 | -0.46(-1.69%) |
Oct 17, 2023 | 27.24 | 27.42 | 27.24 | 27.42 | 1,000 | -0.10(-0.36%) |
Oct 16, 2023 | 27.40 | 27.52 | 27.40 | 27.52 | 217 | -0.09(-0.32%) |
Oct 13, 2023 | 27.60 | 27.60 | 27.60 | 27.60 | 141 | -0.08(-0.27%) |
Oct 12, 2023 | 27.80 | 27.80 | 27.68 | 27.68 | 412 | -0.19(-0.67%) |
Oct 11, 2023 | 27.89 | 27.89 | 27.85 | 27.87 | 653 | -0.03(-0.10%) |
Oct 10, 2023 | 27.78 | 27.89 | 27.78 | 27.89 | 797 | +0.04(+0.13%) |
Oct 09, 2023 | 27.82 | 27.86 | 27.79 | 27.86 | 785 | -0.06(-0.22%) |
Oct 06, 2023 | 27.64 | 27.95 | 27.64 | 27.92 | 5,058 | +0.19(+0.69%) |
Oct 05, 2023 | 27.69 | 27.73 | 27.69 | 27.73 | 453 | +0.12(+0.42%) |
Oct 04, 2023 | 27.59 | 27.65 | 27.59 | 27.61 | 1,645 | -0.13(-0.47%) |
Oct 03, 2023 | 27.76 | 27.78 | 27.72 | 27.74 | 3,667 | -0.25(-0.90%) |
Oct 02, 2023 | 27.96 | 28.02 | 27.96 | 27.99 | 389 | -0.15(-0.54%) |
Sep 29, 2023 | 28.28 | 28.28 | 28.14 | 28.15 | 963 | +0.14(+0.51%) |
Sep 28, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 201 | +0.14(+0.50%) |
Sep 27, 2023 | 27.86 | 27.88 | 27.86 | 27.86 | 1,678 | +0.12(+0.44%) |
Sep 26, 2023 | 27.58 | 27.78 | 27.58 | 27.74 | 1,079 | -0.04(-0.15%) |
Sep 25, 2023 | 27.64 | 27.83 | 27.64 | 27.78 | 807 | -0.32(-1.13%) |
Sep 22, 2023 | 28.09 | 28.12 | 28.09 | 28.10 | 1,533 | +0.60(+2.19%) |
Sep 21, 2023 | 27.51 | 27.53 | 27.48 | 27.50 | 5,237 | -0.26(-0.92%) |
Sep 20, 2023 | 27.88 | 27.88 | 27.75 | 27.75 | 1,201 | -0.19(-0.67%) |
Sep 19, 2023 | 27.81 | 27.94 | 27.81 | 27.94 | 2,073 | -0.20(-0.71%) |
Sep 18, 2023 | 28.10 | 28.14 | 28.10 | 28.14 | 118 | +0.10(+0.36%) |
Sep 15, 2023 | 28.04 | 28.07 | 28.04 | 28.04 | 567 | -0.09(-0.34%) |
Sep 14, 2023 | 28.11 | 28.13 | 28.11 | 28.13 | 423 | -0.09(-0.32%) |
Sep 13, 2023 | 28.23 | 28.23 | 28.23 | 28.23 | 57 | -0.19(-0.66%) |
Sep 12, 2023 | 28.15 | 28.41 | 28.15 | 28.41 | 906 | -0.00(-0.01%) |
Sep 11, 2023 | 28.40 | 28.42 | 28.39 | 28.42 | 3,868 | +0.64(+2.29%) |
Sep 08, 2023 | 27.78 | 27.78 | 27.78 | 27.78 | 128 | +0.01(+0.02%) |
Sep 07, 2023 | 27.81 | 27.81 | 27.78 | 27.78 | 1,248 | -0.58(-2.05%) |
Sep 06, 2023 | 28.32 | 28.39 | 28.32 | 28.36 | 4,307 | -0.11(-0.40%) |
Sep 05, 2023 | 28.48 | 28.48 | 28.47 | 28.47 | 832 | -0.09(-0.32%) |
Sep 01, 2023 | 28.64 | 28.64 | 28.56 | 28.56 | 911 | +0.21(+0.74%) |
Aug 31, 2023 | 28.36 | 28.36 | 28.34 | 28.36 | 1,838 | -0.10(-0.34%) |
Aug 30, 2023 | 28.49 | 28.50 | 28.44 | 28.45 | 1,394 | -0.08(-0.30%) |
Aug 29, 2023 | 28.32 | 28.54 | 28.31 | 28.54 | 7,276 | +0.66(+2.35%) |
Aug 28, 2023 | 27.82 | 27.92 | 27.82 | 27.88 | 1,512 | +0.35(+1.29%) |
Aug 25, 2023 | 27.43 | 27.53 | 27.43 | 27.53 | 572 | -0.27(-0.96%) |
Aug 24, 2023 | 28.00 | 28.00 | 27.75 | 27.79 | 618 | -0.03(-0.10%) |
Aug 23, 2023 | 27.76 | 27.82 | 27.75 | 27.82 | 5,992 | -0.30(-1.07%) |
Aug 22, 2023 | 28.14 | 28.14 | 28.12 | 28.12 | 381 | -0.05(-0.16%) |
Aug 21, 2023 | 28.49 | 28.49 | 28.08 | 28.17 | 9,556 | -0.17(-0.60%) |
Aug 18, 2023 | 28.58 | 28.58 | 28.32 | 28.34 | 1,166 | -0.46(-1.61%) |
Aug 17, 2023 | 28.86 | 28.86 | 28.77 | 28.80 | 1,540 | +0.36(+1.27%) |
Aug 16, 2023 | 28.35 | 28.54 | 28.22 | 28.44 | 4,178 | -0.34(-1.19%) |
Aug 15, 2023 | 28.77 | 28.79 | 28.73 | 28.79 | 3,103 | -0.43(-1.46%) |
Aug 14, 2023 | 29.13 | 29.23 | 29.13 | 29.21 | 2,179 | +0.08(+0.27%) |
Aug 11, 2023 | 29.21 | 29.21 | 29.12 | 29.14 | 1,110 | -0.82(-2.74%) |
Aug 10, 2023 | 30.13 | 30.13 | 29.95 | 29.95 | 315 | +0.03(+0.09%) |
Aug 09, 2023 | 29.96 | 29.97 | 29.93 | 29.93 | 606 | -0.21(-0.71%) |
Aug 08, 2023 | 30.03 | 30.14 | 30.00 | 30.14 | 6,004 | -0.21(-0.71%) |
Aug 07, 2023 | 30.36 | 30.36 | 30.36 | 30.36 | 38 | -0.31(-1.00%) |
Aug 04, 2023 | 30.77 | 30.80 | 30.66 | 30.66 | 2,132 | +0.05(+0.17%) |
Aug 03, 2023 | 30.22 | 30.61 | 30.22 | 30.61 | 1,194 | +0.38(+1.25%) |
Aug 02, 2023 | 30.23 | 30.25 | 30.23 | 30.23 | 579 | -0.19(-0.64%) |
Aug 01, 2023 | 30.43 | 30.43 | 30.43 | 30.43 | 15 | -0.30(-0.97%) |
Jul 31, 2023 | 30.43 | 30.72 | 30.43 | 30.72 | 3,338 | +0.19(+0.63%) |
Jul 28, 2023 | 30.51 | 30.57 | 30.45 | 30.53 | 3,572 | +0.79(+2.67%) |
Jul 27, 2023 | 29.80 | 29.82 | 29.71 | 29.74 | 3,598 | -0.51(-1.68%) |
Jul 26, 2023 | 30.30 | 30.30 | 30.24 | 30.25 | 2,107 | -0.07(-0.22%) |
Jul 25, 2023 | 30.25 | 30.40 | 30.25 | 30.31 | 1,166 | +0.44(+1.48%) |
Jul 24, 2023 | 29.80 | 29.88 | 29.78 | 29.87 | 8,387 | +0.29(+0.98%) |
Jul 21, 2023 | 29.65 | 29.65 | 29.58 | 29.58 | 881 | -0.06(-0.20%) |
Jul 20, 2023 | 29.70 | 29.70 | 29.64 | 29.64 | 4,073 | -0.13(-0.42%) |
Jul 19, 2023 | 29.82 | 29.82 | 29.76 | 29.76 | 3,603 | -0.14(-0.46%) |
Jul 18, 2023 | 30.01 | 30.01 | 29.90 | 29.90 | 1,045 | -0.16(-0.54%) |
Jul 17, 2023 | 30.05 | 30.06 | 29.97 | 30.06 | 8,235 | -0.13(-0.41%) |
Jul 14, 2023 | 30.10 | 30.29 | 30.10 | 30.19 | 1,213 | -0.30(-0.98%) |
Jul 13, 2023 | 30.50 | 30.50 | 30.36 | 30.48 | 6,175 | +0.47(+1.55%) |
Jul 12, 2023 | 30.17 | 30.17 | 29.99 | 30.02 | 2,393 | -0.03(-0.10%) |
Jul 11, 2023 | 29.95 | 30.05 | 29.95 | 30.05 | 482 | +0.26(+0.87%) |
Jul 10, 2023 | 29.84 | 29.84 | 29.79 | 29.79 | 264 | +0.12(+0.41%) |
Jul 07, 2023 | 29.72 | 29.73 | 29.67 | 29.67 | 404 | +0.12(+0.40%) |
Jul 06, 2023 | 29.59 | 29.59 | 29.51 | 29.55 | 4,070 | -0.16(-0.54%) |
Jul 05, 2023 | 29.76 | 29.76 | 29.71 | 29.71 | 2,126 | -0.11(-0.37%) |
Jul 03, 2023 | 29.70 | 29.84 | 29.70 | 29.82 | 5,238 | +0.17(+0.59%) |
Jun 30, 2023 | 29.64 | 29.68 | 29.61 | 29.65 | 4,090 | +0.32(+1.09%) |
Jun 29, 2023 | 29.29 | 29.36 | 29.23 | 29.33 | 10,775 | +0.02(+0.08%) |
Jun 28, 2023 | 29.20 | 29.33 | 29.13 | 29.30 | 22,159 | -0.25(-0.84%) |
Jun 27, 2023 | 29.52 | 29.55 | 29.51 | 29.55 | 3,199 | +0.45(+1.54%) |
Jun 26, 2023 | 29.19 | 29.20 | 29.10 | 29.10 | 19,269 | -0.47(-1.59%) |
Jun 23, 2023 | 29.59 | 29.59 | 29.55 | 29.57 | 2,031 | -0.26(-0.88%) |
Jun 22, 2023 | 29.85 | 29.85 | 29.82 | 29.84 | 792 | -0.09(-0.29%) |
Jun 21, 2023 | 29.97 | 29.97 | 29.93 | 29.93 | 2,142 | -0.56(-1.83%) |
Jun 20, 2023 | 30.74 | 30.74 | 30.48 | 30.48 | 2,812 | -0.48(-1.55%) |
Jun 16, 2023 | 30.99 | 30.99 | 30.95 | 30.96 | 5,176 | +0.10(+0.32%) |
Jun 15, 2023 | 30.80 | 30.86 | 30.72 | 30.86 | 1,630 | +0.51(+1.67%) |
Jun 14, 2023 | 30.41 | 30.47 | 30.36 | 30.36 | 2,597 | +0.09(+0.30%) |
Jun 13, 2023 | 30.52 | 30.52 | 30.26 | 30.26 | 957 | +0.07(+0.24%) |
Jun 12, 2023 | 30.17 | 30.19 | 30.17 | 30.19 | 770 | +0.09(+0.31%) |
Jun 09, 2023 | 30.10 | 30.10 | 30.10 | 30.10 | 108 | +0.00(+0.02%) |
Jun 08, 2023 | 30.00 | 30.09 | 30.00 | 30.09 | 122 | +0.15(+0.51%) |
Jun 07, 2023 | 30.08 | 30.08 | 29.94 | 29.94 | 1,874 | -0.23(-0.77%) |
Jun 06, 2023 | 30.13 | 30.20 | 30.09 | 30.17 | 983 | -0.49(-1.59%) |
Jun 05, 2023 | 30.66 | 30.78 | 30.60 | 30.66 | 9,244 | -0.10(-0.32%) |
Jun 02, 2023 | 31.06 | 31.06 | 30.76 | 30.76 | 1,635 | +0.19(+0.63%) |