Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.55 | 31.69 | 31.55 | 31.68 | 6,952 | +0.14(+0.44%) |
May 30, 2024 | 31.55 | 31.62 | 31.47 | 31.54 | 4,303 | +0.16(+0.50%) |
May 29, 2024 | 31.46 | 31.46 | 31.33 | 31.38 | 13,322 | -0.30(-0.95%) |
May 28, 2024 | 31.72 | 31.78 | 31.61 | 31.68 | 3,310 | +0.00(+0.00%) |
May 24, 2024 | 31.61 | 31.70 | 31.61 | 31.68 | 3,173 | +0.16(+0.49%) |
May 23, 2024 | 31.64 | 31.64 | 31.45 | 31.52 | 4,861 | -0.07(-0.21%) |
May 22, 2024 | 31.68 | 31.70 | 31.56 | 31.59 | 2,475 | -0.21(-0.66%) |
May 21, 2024 | 31.77 | 31.83 | 31.74 | 31.80 | 3,400 | +0.29(+0.93%) |
May 20, 2024 | 31.87 | 31.91 | 31.51 | 31.51 | 3,089 | -0.30(-0.95%) |
May 17, 2024 | 31.67 | 31.87 | 31.67 | 31.81 | 7,711 | +0.09(+0.28%) |
May 16, 2024 | 31.85 | 31.85 | 31.69 | 31.72 | 6,206 | -0.09(-0.30%) |
May 15, 2024 | 31.72 | 31.85 | 31.72 | 31.82 | 1,838 | +0.19(+0.61%) |
May 14, 2024 | 31.51 | 31.67 | 31.51 | 31.63 | 9,343 | +0.14(+0.46%) |
May 13, 2024 | 31.49 | 31.53 | 31.43 | 31.48 | 19,481 | -0.00(-0.01%) |
May 10, 2024 | 31.52 | 31.53 | 31.42 | 31.48 | 15,677 | +0.05(+0.15%) |
May 09, 2024 | 31.36 | 31.48 | 31.32 | 31.44 | 3,532 | +0.13(+0.41%) |
May 08, 2024 | 31.30 | 31.31 | 31.23 | 31.31 | 18,082 | -0.03(-0.09%) |
May 07, 2024 | 31.35 | 31.37 | 31.27 | 31.34 | 7,067 | +0.05(+0.17%) |
May 06, 2024 | 31.22 | 31.34 | 31.22 | 31.28 | 5,012 | +0.09(+0.30%) |
May 03, 2024 | 31.12 | 31.20 | 31.01 | 31.19 | 5,998 | +0.28(+0.91%) |
May 02, 2024 | 30.85 | 30.95 | 30.84 | 30.91 | 3,784 | +0.25(+0.82%) |
May 01, 2024 | 30.68 | 30.93 | 30.63 | 30.66 | 19,194 | -0.13(-0.43%) |
Apr 30, 2024 | 30.95 | 30.95 | 30.76 | 30.79 | 9,175 | -0.24(-0.76%) |
Apr 29, 2024 | 31.00 | 31.03 | 30.91 | 31.03 | 5,850 | +0.09(+0.31%) |
Apr 26, 2024 | 30.82 | 30.94 | 30.82 | 30.94 | 14,359 | +0.14(+0.44%) |
Apr 25, 2024 | 30.53 | 30.80 | 30.53 | 30.80 | 13,624 | -0.02(-0.06%) |
Apr 24, 2024 | 30.74 | 30.90 | 30.74 | 30.82 | 4,285 | -0.02(-0.06%) |
Apr 23, 2024 | 30.69 | 30.94 | 30.69 | 30.84 | 7,298 | +0.20(+0.65%) |
Apr 22, 2024 | 30.58 | 30.75 | 30.55 | 30.64 | 6,292 | +0.12(+0.38%) |
Apr 19, 2024 | 30.55 | 30.55 | 30.40 | 30.52 | 10,636 | +0.08(+0.28%) |
Apr 18, 2024 | 30.46 | 30.63 | 30.43 | 30.44 | 32,956 | -0.11(-0.38%) |
Apr 17, 2024 | 30.66 | 30.66 | 30.48 | 30.55 | 5,270 | +0.02(+0.05%) |
Apr 16, 2024 | 30.63 | 30.63 | 30.47 | 30.54 | 9,056 | -0.13(-0.44%) |
Apr 15, 2024 | 30.91 | 31.01 | 30.66 | 30.67 | 8,430 | -0.15(-0.48%) |
Apr 12, 2024 | 30.87 | 30.91 | 30.72 | 30.82 | 4,412 | -0.18(-0.58%) |
Apr 11, 2024 | 31.11 | 31.11 | 30.93 | 31.00 | 9,326 | +0.04(+0.13%) |
Apr 10, 2024 | 30.95 | 31.05 | 30.91 | 30.96 | 10,518 | -0.28(-0.89%) |
Apr 09, 2024 | 31.38 | 31.38 | 31.17 | 31.24 | 6,516 | +0.07(+0.22%) |
Apr 08, 2024 | 31.25 | 31.30 | 31.17 | 31.17 | 4,377 | +0.03(+0.10%) |
Apr 05, 2024 | 31.10 | 31.20 | 31.07 | 31.14 | 17,881 | +0.11(+0.35%) |
Apr 04, 2024 | 31.41 | 31.41 | 31.03 | 31.03 | 22,402 | -0.16(-0.51%) |
Apr 03, 2024 | 31.02 | 31.28 | 31.02 | 31.19 | 17,587 | +0.05(+0.15%) |
Apr 02, 2024 | 31.10 | 31.18 | 31.06 | 31.14 | 50,647 | -0.16(-0.51%) |
Apr 01, 2024 | 33.21 | 33.21 | 31.19 | 31.30 | 58,031 | +0.02(+0.05%) |
Mar 28, 2024 | 31.34 | 31.39 | 31.28 | 31.29 | 21,024 | -0.12(-0.40%) |
Mar 27, 2024 | 31.25 | 31.41 | 31.25 | 31.41 | 12,919 | +0.11(+0.34%) |
Mar 26, 2024 | 31.32 | 31.35 | 31.26 | 31.30 | 10,141 | +0.05(+0.18%) |
Mar 25, 2024 | 31.37 | 31.37 | 31.21 | 31.25 | 5,656 | +0.02(+0.06%) |
Mar 22, 2024 | 31.34 | 31.34 | 31.22 | 31.23 | 9,822 | -0.03(-0.10%) |
Mar 21, 2024 | 31.47 | 31.47 | 31.26 | 31.26 | 11,352 | +0.01(+0.03%) |
Mar 20, 2024 | 31.05 | 31.33 | 31.05 | 31.25 | 10,552 | +0.12(+0.40%) |
Mar 19, 2024 | 31.08 | 31.17 | 31.07 | 31.12 | 5,922 | -0.00(-0.02%) |
Mar 18, 2024 | 31.17 | 31.17 | 31.03 | 31.13 | 11,476 | +0.05(+0.16%) |
Mar 15, 2024 | 31.14 | 31.14 | 31.06 | 31.08 | 9,473 | +0.04(+0.13%) |
Mar 14, 2024 | 31.12 | 31.18 | 31.01 | 31.04 | 10,803 | -0.19(-0.61%) |
Mar 13, 2024 | 31.24 | 31.28 | 31.18 | 31.23 | 4,889 | +0.07(+0.23%) |
Mar 12, 2024 | 31.17 | 31.23 | 31.05 | 31.16 | 29,129 | +0.14(+0.45%) |
Mar 11, 2024 | 31.03 | 31.10 | 31.01 | 31.02 | 19,430 | -0.10(-0.32%) |
Mar 08, 2024 | 31.29 | 31.29 | 31.11 | 31.12 | 21,595 | -0.05(-0.16%) |
Mar 07, 2024 | 31.19 | 31.25 | 31.09 | 31.17 | 19,919 | +0.11(+0.35%) |
Mar 06, 2024 | 31.03 | 31.10 | 30.96 | 31.06 | 8,184 | +0.25(+0.81%) |
Mar 05, 2024 | 30.92 | 30.92 | 30.74 | 30.81 | 57,262 | +0.01(+0.03%) |
Mar 04, 2024 | 30.90 | 30.90 | 30.79 | 30.80 | 389,370 | -0.12(-0.39%) |
Mar 01, 2024 | 30.76 | 30.93 | 30.76 | 30.92 | 23,051 | +0.26(+0.85%) |
Feb 29, 2024 | 30.86 | 30.86 | 30.65 | 30.66 | 27,963 | +0.00(+0.00%) |
Feb 28, 2024 | 30.71 | 30.71 | 30.65 | 30.66 | 11,859 | -0.12(-0.39%) |
Feb 27, 2024 | 30.82 | 30.83 | 30.72 | 30.78 | 11,945 | +0.10(+0.32%) |
Feb 26, 2024 | 30.75 | 30.76 | 30.65 | 30.68 | 15,451 | -0.10(-0.32%) |
Feb 23, 2024 | 30.80 | 30.87 | 30.73 | 30.78 | 11,498 | +0.13(+0.42%) |
Feb 22, 2024 | 30.83 | 30.83 | 30.60 | 30.65 | 15,667 | +0.12(+0.39%) |
Feb 21, 2024 | 30.51 | 30.54 | 30.40 | 30.53 | 12,844 | +0.00(+0.00%) |
Feb 20, 2024 | 30.45 | 30.57 | 30.42 | 30.53 | 18,796 | +0.09(+0.30%) |
Feb 16, 2024 | 30.35 | 30.52 | 30.35 | 30.44 | 16,932 | +0.02(+0.07%) |
Feb 15, 2024 | 30.34 | 30.42 | 30.30 | 30.42 | 22,491 | +0.18(+0.60%) |
Feb 14, 2024 | 30.17 | 30.24 | 30.06 | 30.24 | 35,154 | +0.24(+0.80%) |
Feb 13, 2024 | 30.17 | 30.17 | 29.90 | 30.00 | 56,806 | -0.26(-0.86%) |
Feb 12, 2024 | 30.14 | 30.37 | 30.14 | 30.26 | 28,941 | -0.03(-0.10%) |
Feb 09, 2024 | 30.20 | 30.30 | 30.14 | 30.29 | 19,928 | +0.09(+0.30%) |
Feb 08, 2024 | 30.16 | 30.52 | 30.14 | 30.20 | 52,409 | -0.04(-0.14%) |
Feb 07, 2024 | 30.16 | 30.31 | 30.16 | 30.24 | 596,029 | -0.03(-0.11%) |
Feb 06, 2024 | 30.22 | 30.52 | 30.13 | 30.28 | 45,984 | +0.08(+0.25%) |
Feb 05, 2024 | 30.07 | 30.23 | 30.00 | 30.20 | 115,816 | -0.07(-0.23%) |
Feb 02, 2024 | 30.29 | 30.29 | 30.15 | 30.27 | 40,416 | -0.16(-0.52%) |
Feb 01, 2024 | 31.75 | 31.75 | 30.25 | 30.43 | 81,872 | +0.19(+0.62%) |
Jan 31, 2024 | 30.33 | 30.47 | 30.23 | 30.24 | 60,804 | -0.05(-0.17%) |
Jan 30, 2024 | 30.34 | 30.38 | 30.24 | 30.29 | 34,125 | -0.06(-0.20%) |
Jan 29, 2024 | 30.34 | 30.37 | 30.14 | 30.35 | 37,776 | +0.10(+0.33%) |
Jan 26, 2024 | 30.25 | 30.43 | 30.18 | 30.25 | 47,135 | +0.12(+0.40%) |
Jan 25, 2024 | 30.20 | 30.20 | 30.01 | 30.13 | 32,058 | +0.05(+0.17%) |
Jan 24, 2024 | 30.17 | 30.22 | 30.07 | 30.08 | 28,425 | +0.14(+0.46%) |
Jan 23, 2024 | 29.98 | 29.98 | 29.85 | 29.94 | 58,987 | -0.04(-0.15%) |
Jan 22, 2024 | 30.04 | 30.04 | 29.94 | 29.98 | 17,450 | +0.11(+0.39%) |
Jan 19, 2024 | 29.75 | 30.02 | 29.74 | 29.87 | 70,108 | -0.05(-0.18%) |
Jan 18, 2024 | 29.89 | 29.93 | 29.77 | 29.92 | 22,950 | +0.19(+0.64%) |
Jan 17, 2024 | 29.67 | 29.78 | 29.65 | 29.73 | 31,686 | -0.18(-0.61%) |
Jan 16, 2024 | 30.07 | 30.10 | 29.86 | 29.91 | 96,791 | -0.32(-1.04%) |
Jan 12, 2024 | 30.31 | 30.31 | 30.14 | 30.23 | 51,619 | +0.05(+0.17%) |
Jan 11, 2024 | 30.22 | 30.22 | 30.01 | 30.18 | 61,040 | +0.01(+0.03%) |
Jan 10, 2024 | 30.14 | 30.36 | 30.08 | 30.17 | 35,274 | +0.11(+0.37%) |
Jan 09, 2024 | 30.10 | 30.10 | 30.01 | 30.06 | 24,040 | -0.14(-0.46%) |
Jan 08, 2024 | 30.00 | 30.21 | 30.00 | 30.20 | 65,093 | +0.19(+0.63%) |
Jan 05, 2024 | 30.02 | 30.18 | 29.93 | 30.01 | 48,968 | -0.01(-0.03%) |
Jan 04, 2024 | 30.00 | 30.11 | 30.00 | 30.02 | 62,749 | +0.01(+0.03%) |
Jan 03, 2024 | 30.03 | 30.07 | 29.84 | 30.01 | 526,242 | -0.04(-0.13%) |
Jan 02, 2024 | 30.15 | 30.22 | 30.03 | 30.05 | 592,269 | -0.35(-1.15%) |
Dec 29, 2023 | 30.42 | 30.51 | 30.32 | 30.40 | 171,637 | +0.03(+0.08%) |
Dec 28, 2023 | 30.50 | 30.53 | 30.30 | 30.38 | 162,293 | -0.04(-0.13%) |
Dec 27, 2023 | 30.35 | 30.47 | 30.28 | 30.42 | 195,241 | +0.20(+0.65%) |
Dec 26, 2023 | 30.21 | 30.34 | 30.14 | 30.22 | 108,126 | +0.09(+0.31%) |
Dec 22, 2023 | 30.12 | 30.21 | 30.10 | 30.13 | 88,661 | +0.11(+0.35%) |
Dec 21, 2023 | 29.90 | 30.02 | 29.89 | 30.02 | 18,815 | +0.40(+1.36%) |
Dec 20, 2023 | 29.98 | 29.99 | 29.59 | 29.62 | 14,613 | -0.36(-1.21%) |
Dec 19, 2023 | 29.76 | 29.98 | 29.76 | 29.98 | 7,042 | +0.29(+0.98%) |
Dec 18, 2023 | 29.63 | 29.75 | 29.61 | 29.69 | 4,252 | +0.08(+0.27%) |
Dec 15, 2023 | 29.82 | 29.82 | 29.58 | 29.61 | 8,936 | -0.28(-0.94%) |
Dec 14, 2023 | 29.83 | 29.89 | 29.81 | 29.89 | 8,740 | +0.21(+0.69%) |
Dec 13, 2023 | 29.20 | 29.69 | 29.20 | 29.69 | 2,626 | +0.49(+1.67%) |
Dec 12, 2023 | 29.18 | 29.25 | 29.18 | 29.20 | 9,589 | -0.02(-0.05%) |
Dec 11, 2023 | 29.13 | 29.25 | 29.07 | 29.21 | 13,392 | +0.06(+0.21%) |
Dec 08, 2023 | 29.13 | 29.15 | 29.05 | 29.15 | 3,428 | +0.07(+0.24%) |
Dec 07, 2023 | 28.85 | 29.12 | 28.85 | 29.08 | 29,269 | +0.15(+0.53%) |
Dec 06, 2023 | 29.07 | 29.18 | 28.88 | 28.93 | 13,341 | +0.08(+0.28%) |
Dec 05, 2023 | 28.85 | 28.88 | 28.80 | 28.85 | 18,716 | -0.06(-0.21%) |
Dec 04, 2023 | 28.94 | 29.00 | 28.77 | 28.91 | 116,234 | -0.25(-0.87%) |
Dec 01, 2023 | 28.82 | 29.21 | 28.82 | 29.16 | 27,400 | +0.28(+0.98%) |
Nov 30, 2023 | 28.83 | 28.90 | 28.82 | 28.88 | 4,343 | -0.02(-0.06%) |
Nov 29, 2023 | 28.91 | 29.00 | 28.83 | 28.90 | 11,024 | +0.06(+0.22%) |
Nov 28, 2023 | 28.81 | 28.88 | 28.79 | 28.83 | 17,214 | +0.01(+0.02%) |
Nov 27, 2023 | 28.80 | 28.84 | 28.76 | 28.83 | 7,470 | -0.07(-0.25%) |
Nov 24, 2023 | 28.86 | 28.93 | 28.84 | 28.90 | 2,234 | +0.21(+0.72%) |
Nov 22, 2023 | 28.64 | 28.70 | 28.64 | 28.70 | 2,706 | +0.03(+0.11%) |
Nov 21, 2023 | 28.75 | 28.76 | 28.62 | 28.67 | 7,684 | -0.11(-0.37%) |
Nov 20, 2023 | 28.58 | 28.81 | 28.58 | 28.77 | 7,514 | +0.08(+0.27%) |
Nov 17, 2023 | 28.55 | 28.70 | 28.53 | 28.69 | 5,570 | +0.36(+1.28%) |
Nov 16, 2023 | 28.38 | 28.43 | 28.28 | 28.33 | 13,788 | -0.06(-0.22%) |
Nov 15, 2023 | 28.39 | 28.45 | 28.35 | 28.39 | 12,221 | -0.05(-0.17%) |
Nov 14, 2023 | 28.23 | 28.45 | 28.23 | 28.44 | 15,347 | +0.63(+2.27%) |
Nov 13, 2023 | 27.70 | 27.83 | 27.70 | 27.81 | 109,109 | +0.06(+0.21%) |
Nov 10, 2023 | 27.68 | 27.80 | 27.68 | 27.75 | 13,322 | +0.11(+0.38%) |
Nov 09, 2023 | 27.84 | 27.92 | 27.59 | 27.64 | 14,066 | -0.02(-0.09%) |
Nov 08, 2023 | 27.65 | 27.67 | 27.59 | 27.67 | 8,309 | -0.03(-0.10%) |
Nov 07, 2023 | 27.61 | 27.72 | 27.61 | 27.70 | 9,972 | -0.15(-0.55%) |
Nov 06, 2023 | 27.92 | 27.92 | 27.80 | 27.85 | 2,706 | -0.13(-0.46%) |
Nov 03, 2023 | 27.87 | 28.08 | 27.87 | 27.98 | 10,925 | +0.25(+0.92%) |
Nov 02, 2023 | 27.63 | 27.77 | 27.60 | 27.73 | 15,618 | +0.44(+1.59%) |
Nov 01, 2023 | 27.28 | 27.36 | 27.18 | 27.29 | 11,664 | +0.18(+0.68%) |
Oct 31, 2023 | 27.18 | 27.20 | 27.09 | 27.11 | 96,626 | -0.01(-0.02%) |
Oct 30, 2023 | 27.05 | 27.15 | 27.05 | 27.11 | 17,345 | +0.23(+0.86%) |
Oct 27, 2023 | 27.02 | 27.03 | 26.88 | 26.88 | 7,307 | -0.13(-0.48%) |
Oct 26, 2023 | 27.06 | 27.08 | 26.91 | 27.01 | 28,894 | -0.11(-0.40%) |
Oct 25, 2023 | 27.15 | 27.18 | 27.05 | 27.12 | 35,621 | -0.12(-0.44%) |
Oct 24, 2023 | 27.18 | 27.28 | 27.18 | 27.24 | 36,408 | +0.08(+0.31%) |
Oct 23, 2023 | 27.11 | 27.26 | 27.10 | 27.16 | 18,785 | +0.01(+0.05%) |
Oct 20, 2023 | 27.15 | 27.26 | 27.11 | 27.14 | 17,347 | -0.12(-0.43%) |
Oct 19, 2023 | 27.34 | 27.41 | 27.25 | 27.26 | 14,136 | -0.17(-0.62%) |
Oct 18, 2023 | 27.58 | 27.61 | 27.43 | 27.43 | 18,828 | -0.45(-1.61%) |
Oct 17, 2023 | 27.59 | 27.88 | 27.59 | 27.88 | 4,031 | +0.08(+0.29%) |
Oct 16, 2023 | 27.76 | 27.89 | 27.69 | 27.80 | 39,052 | +0.12(+0.44%) |
Oct 13, 2023 | 27.79 | 27.79 | 27.62 | 27.68 | 7,822 | -0.16(-0.57%) |
Oct 12, 2023 | 28.00 | 28.01 | 27.76 | 27.84 | 9,748 | -0.23(-0.81%) |
Oct 11, 2023 | 28.09 | 28.09 | 27.86 | 28.06 | 4,335 | +0.07(+0.24%) |
Oct 10, 2023 | 27.92 | 28.05 | 27.91 | 28.00 | 8,041 | +0.34(+1.24%) |
Oct 09, 2023 | 27.58 | 27.74 | 27.51 | 27.65 | 29,418 | -0.09(-0.34%) |
Oct 06, 2023 | 27.40 | 27.78 | 27.40 | 27.75 | 8,769 | +0.24(+0.86%) |
Oct 05, 2023 | 27.42 | 27.57 | 27.40 | 27.51 | 44,906 | +0.17(+0.63%) |
Oct 04, 2023 | 27.44 | 27.46 | 27.20 | 27.33 | 19,303 | -0.04(-0.13%) |
Oct 03, 2023 | 27.42 | 27.42 | 27.29 | 27.37 | 378,984 | -0.16(-0.59%) |
Oct 02, 2023 | 27.55 | 27.55 | 27.46 | 27.53 | 5,158 | -0.33(-1.17%) |
Sep 29, 2023 | 28.04 | 28.04 | 27.79 | 27.86 | 8,406 | -0.03(-0.12%) |
Sep 28, 2023 | 27.74 | 28.00 | 27.74 | 27.89 | 35,699 | +0.15(+0.53%) |
Sep 27, 2023 | 27.73 | 27.79 | 27.70 | 27.74 | 2,524 | -0.05(-0.17%) |
Sep 26, 2023 | 27.83 | 27.86 | 27.79 | 27.79 | 2,066 | -0.29(-1.04%) |
Sep 25, 2023 | 28.01 | 28.08 | 28.04 | 28.08 | 1,088 | -0.11(-0.39%) |
Sep 22, 2023 | 28.31 | 28.36 | 28.17 | 28.19 | 1,827 | +0.07(+0.26%) |
Sep 21, 2023 | 28.24 | 28.36 | 28.12 | 28.12 | 18,540 | -0.45(-1.59%) |
Sep 20, 2023 | 28.81 | 28.83 | 28.55 | 28.57 | 6,692 | -0.11(-0.37%) |
Sep 19, 2023 | 28.71 | 28.71 | 28.55 | 28.68 | 4,471 | +0.11(+0.39%) |
Sep 18, 2023 | 28.67 | 28.67 | 28.57 | 28.57 | 367 | -0.11(-0.39%) |
Sep 15, 2023 | 28.80 | 28.80 | 28.67 | 28.68 | 4,435 | -0.10(-0.34%) |
Sep 14, 2023 | 28.65 | 28.81 | 28.65 | 28.78 | 10,554 | +0.34(+1.19%) |
Sep 13, 2023 | 28.48 | 28.56 | 28.37 | 28.44 | 5,917 | -0.09(-0.33%) |
Sep 12, 2023 | 28.62 | 28.62 | 28.53 | 28.53 | 3,007 | -0.10(-0.34%) |
Sep 11, 2023 | 28.58 | 28.69 | 28.58 | 28.63 | 11,469 | +0.26(+0.93%) |
Sep 08, 2023 | 28.45 | 28.46 | 28.31 | 28.37 | 36,813 | -0.05(-0.18%) |
Sep 07, 2023 | 28.47 | 28.49 | 28.39 | 28.42 | 8,937 | -0.07(-0.25%) |
Sep 06, 2023 | 28.51 | 28.51 | 28.43 | 28.49 | 1,370 | -0.08(-0.29%) |
Sep 05, 2023 | 28.60 | 28.61 | 28.54 | 28.57 | 16,532 | -0.21(-0.72%) |
Sep 01, 2023 | 28.74 | 28.80 | 28.74 | 28.78 | 2,186 | -0.04(-0.13%) |
Aug 31, 2023 | 28.84 | 28.94 | 28.71 | 28.81 | 17,160 | -0.12(-0.40%) |
Aug 30, 2023 | 28.95 | 28.95 | 28.87 | 28.93 | 10,501 | +0.00(+0.00%) |
Aug 29, 2023 | 28.71 | 28.93 | 28.71 | 28.93 | 4,313 | +0.35(+1.22%) |
Aug 28, 2023 | 28.55 | 28.59 | 28.52 | 28.58 | 5,762 | +0.22(+0.78%) |
Aug 25, 2023 | 28.36 | 28.39 | 28.22 | 28.36 | 12,399 | +0.15(+0.51%) |
Aug 24, 2023 | 28.49 | 28.49 | 28.10 | 28.22 | 7,138 | -0.34(-1.17%) |
Aug 23, 2023 | 28.39 | 28.56 | 28.36 | 28.55 | 10,121 | +0.26(+0.93%) |
Aug 22, 2023 | 28.34 | 28.36 | 28.17 | 28.29 | 8,713 | -0.04(-0.13%) |
Aug 21, 2023 | 28.28 | 28.35 | 28.19 | 28.32 | 93,566 | +0.05(+0.19%) |
Aug 18, 2023 | 28.13 | 28.29 | 28.13 | 28.27 | 3,463 | +0.06(+0.21%) |
Aug 17, 2023 | 28.42 | 28.42 | 28.20 | 28.21 | 3,433 | -0.17(-0.60%) |
Aug 16, 2023 | 28.48 | 28.59 | 28.38 | 28.38 | 12,784 | -0.20(-0.68%) |
Aug 15, 2023 | 28.70 | 28.70 | 28.52 | 28.58 | 2,394 | -0.30(-1.05%) |
Aug 14, 2023 | 28.72 | 28.89 | 28.72 | 28.88 | 5,953 | -0.10(-0.35%) |
Aug 11, 2023 | 28.95 | 29.05 | 28.94 | 28.98 | 5,534 | -0.17(-0.58%) |
Aug 10, 2023 | 29.39 | 29.39 | 29.03 | 29.15 | 3,346 | +0.05(+0.17%) |
Aug 09, 2023 | 29.15 | 29.16 | 29.02 | 29.10 | 260,194 | +0.04(+0.13%) |
Aug 08, 2023 | 28.94 | 29.08 | 28.89 | 29.06 | 26,562 | -0.12(-0.41%) |
Aug 07, 2023 | 29.18 | 29.23 | 29.16 | 29.18 | 22,526 | +0.19(+0.64%) |
Aug 04, 2023 | 29.11 | 29.18 | 28.96 | 28.99 | 5,770 | +0.08(+0.27%) |
Aug 03, 2023 | 28.86 | 29.13 | 28.62 | 28.91 | 356,318 | -0.14(-0.49%) |
Aug 02, 2023 | 29.14 | 29.14 | 28.99 | 29.06 | 15,178 | -0.43(-1.46%) |
Aug 01, 2023 | 29.50 | 29.51 | 29.39 | 29.49 | 99,347 | -0.28(-0.94%) |
Jul 31, 2023 | 29.83 | 29.83 | 29.68 | 29.77 | 7,968 | +0.06(+0.20%) |
Jul 28, 2023 | 29.82 | 29.82 | 29.69 | 29.71 | 8,347 | +0.15(+0.51%) |
Jul 27, 2023 | 29.75 | 29.77 | 29.52 | 29.56 | 13,047 | -0.10(-0.34%) |
Jul 26, 2023 | 29.45 | 29.66 | 29.45 | 29.66 | 119,669 | +0.13(+0.42%) |
Jul 25, 2023 | 29.52 | 29.59 | 29.52 | 29.53 | 19,993 | +0.02(+0.08%) |
Jul 24, 2023 | 29.55 | 29.56 | 29.47 | 29.51 | 8,039 | -0.06(-0.20%) |
Jul 21, 2023 | 29.52 | 29.61 | 29.52 | 29.57 | 12,007 | +0.05(+0.15%) |
Jul 20, 2023 | 29.52 | 29.54 | 29.46 | 29.52 | 8,066 | -0.05(-0.19%) |
Jul 19, 2023 | 29.72 | 29.72 | 29.55 | 29.58 | 9,417 | -0.06(-0.21%) |
Jul 18, 2023 | 29.62 | 29.66 | 29.56 | 29.64 | 15,136 | +0.14(+0.48%) |
Jul 17, 2023 | 29.36 | 29.50 | 29.36 | 29.50 | 7,702 | -0.02(-0.05%) |
Jul 14, 2023 | 29.59 | 29.59 | 29.49 | 29.52 | 3,664 | -0.13(-0.44%) |
Jul 13, 2023 | 29.52 | 29.64 | 29.52 | 29.64 | 47,489 | +0.37(+1.26%) |
Jul 12, 2023 | 29.13 | 29.32 | 29.13 | 29.28 | 22,421 | +0.39(+1.36%) |
Jul 11, 2023 | 28.73 | 28.88 | 28.71 | 28.88 | 122,407 | +0.22(+0.75%) |
Jul 10, 2023 | 28.63 | 28.69 | 28.56 | 28.67 | 484,547 | +0.06(+0.20%) |
Jul 07, 2023 | 28.47 | 28.68 | 28.47 | 28.61 | 12,254 | +0.16(+0.58%) |
Jul 06, 2023 | 28.45 | 28.47 | 28.28 | 28.45 | 30,049 | -0.39(-1.37%) |
Jul 05, 2023 | 28.89 | 28.91 | 28.77 | 28.84 | 303,412 | -0.30(-1.03%) |
Jul 03, 2023 | 29.13 | 29.16 | 29.08 | 29.14 | 2,289 | +0.01(+0.03%) |
Jun 30, 2023 | 29.09 | 29.14 | 29.03 | 29.13 | 23,038 | +0.27(+0.95%) |
Jun 29, 2023 | 28.82 | 28.89 | 28.78 | 28.86 | 3,435 | -0.02(-0.07%) |
Jun 28, 2023 | 28.89 | 28.93 | 28.87 | 28.88 | 1,753 | -0.01(-0.02%) |
Jun 27, 2023 | 28.67 | 28.88 | 28.67 | 28.88 | 5,933 | +0.19(+0.65%) |
Jun 26, 2023 | 28.73 | 28.77 | 28.65 | 28.70 | 5,901 | +0.08(+0.29%) |
Jun 23, 2023 | 28.62 | 28.73 | 28.58 | 28.61 | 15,870 | -0.40(-1.38%) |
Jun 22, 2023 | 29.03 | 29.06 | 28.88 | 29.01 | 10,592 | -0.16(-0.55%) |
Jun 21, 2023 | 29.06 | 29.25 | 29.06 | 29.17 | 25,293 | +0.05(+0.16%) |
Jun 20, 2023 | 29.12 | 29.20 | 29.03 | 29.12 | 588,208 | -0.26(-0.89%) |
Jun 16, 2023 | 29.44 | 29.48 | 29.34 | 29.39 | 29,322 | -0.02(-0.06%) |
Jun 15, 2023 | 29.32 | 29.44 | 29.20 | 29.40 | 8,862 | +0.20(+0.67%) |
Jun 14, 2023 | 29.25 | 29.36 | 29.06 | 29.21 | 5,651 | +0.07(+0.24%) |
Jun 13, 2023 | 29.05 | 29.18 | 29.05 | 29.14 | 6,138 | +0.20(+0.70%) |
Jun 12, 2023 | 28.85 | 28.98 | 28.82 | 28.94 | 24,631 | +0.12(+0.42%) |
Jun 09, 2023 | 28.89 | 28.89 | 28.81 | 28.81 | 1,109 | -0.05(-0.16%) |
Jun 08, 2023 | 28.68 | 28.90 | 28.61 | 28.86 | 15,882 | +0.23(+0.80%) |
Jun 07, 2023 | 28.68 | 28.71 | 28.59 | 28.63 | 10,664 | -0.20(-0.70%) |
Jun 06, 2023 | 28.69 | 28.87 | 28.69 | 28.83 | 87,720 | +0.12(+0.43%) |
Jun 05, 2023 | 28.73 | 28.78 | 28.61 | 28.71 | 9,487 | -0.03(-0.12%) |
Jun 02, 2023 | 28.77 | 28.85 | 28.74 | 28.74 | 31,777 | +0.26(+0.93%) |