Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 35.47 | 36.10 | 35.41 | 35.91 | 183,506 | +0.44(+1.24%) |
May 30, 2024 | 35.36 | 35.80 | 35.35 | 35.47 | 79,426 | +0.09(+0.25%) |
May 29, 2024 | 36.00 | 36.33 | 35.35 | 35.38 | 93,009 | -1.28(-3.49%) |
May 28, 2024 | 36.49 | 36.76 | 36.19 | 36.66 | 190,672 | +0.47(+1.30%) |
May 24, 2024 | 36.44 | 36.68 | 35.96 | 36.19 | 96,445 | -0.02(-0.06%) |
May 23, 2024 | 36.80 | 36.80 | 35.82 | 36.21 | 145,987 | -0.57(-1.55%) |
May 22, 2024 | 37.75 | 37.75 | 36.44 | 36.78 | 148,340 | -1.07(-2.83%) |
May 21, 2024 | 37.72 | 38.28 | 37.60 | 37.85 | 113,323 | -0.06(-0.16%) |
May 20, 2024 | 37.11 | 38.08 | 37.00 | 37.91 | 408,707 | +0.74(+1.99%) |
May 17, 2024 | 36.59 | 37.44 | 36.14 | 37.17 | 292,281 | +0.82(+2.26%) |
May 16, 2024 | 35.66 | 36.43 | 35.39 | 36.35 | 149,322 | +0.38(+1.06%) |
May 15, 2024 | 36.09 | 36.59 | 35.06 | 35.97 | 285,856 | +0.12(+0.33%) |
May 14, 2024 | 34.73 | 36.07 | 34.38 | 35.85 | 385,477 | +1.30(+3.76%) |
May 13, 2024 | 34.00 | 34.73 | 33.85 | 34.55 | 231,558 | +0.55(+1.62%) |
May 10, 2024 | 33.77 | 34.25 | 33.77 | 34.00 | 291,496 | +0.29(+0.86%) |
May 09, 2024 | 32.39 | 34.42 | 32.02 | 33.71 | 326,864 | +1.46(+4.53%) |
May 08, 2024 | 28.55 | 32.36 | 27.50 | 32.25 | 486,752 | +3.77(+13.24%) |
May 07, 2024 | 28.66 | 28.87 | 28.40 | 28.48 | 132,081 | +0.02(+0.07%) |
May 06, 2024 | 27.85 | 28.56 | 27.85 | 28.46 | 114,773 | +0.76(+2.74%) |
May 03, 2024 | 27.41 | 27.88 | 27.27 | 27.70 | 140,282 | +0.70(+2.59%) |
May 02, 2024 | 26.47 | 27.07 | 26.29 | 27.00 | 108,028 | +0.69(+2.62%) |
May 01, 2024 | 26.24 | 26.84 | 26.01 | 26.31 | 91,961 | +0.00(+0.00%) |
Apr 30, 2024 | 26.66 | 26.83 | 26.30 | 26.31 | 144,974 | -0.71(-2.63%) |
Apr 29, 2024 | 27.28 | 27.31 | 26.84 | 27.02 | 95,703 | -0.06(-0.22%) |
Apr 26, 2024 | 25.93 | 27.08 | 25.89 | 27.08 | 99,541 | +0.96(+3.68%) |
Apr 25, 2024 | 26.10 | 26.15 | 25.48 | 26.12 | 95,488 | +0.01(+0.04%) |
Apr 24, 2024 | 25.93 | 26.15 | 25.65 | 26.11 | 96,123 | -0.03(-0.11%) |
Apr 23, 2024 | 24.85 | 26.18 | 24.85 | 26.14 | 118,403 | +1.04(+4.14%) |
Apr 22, 2024 | 25.28 | 25.42 | 24.88 | 25.10 | 90,483 | -0.20(-0.79%) |
Apr 19, 2024 | 24.91 | 25.62 | 24.91 | 25.30 | 124,153 | +0.26(+1.04%) |
Apr 18, 2024 | 24.84 | 25.54 | 24.84 | 25.04 | 116,190 | +0.26(+1.05%) |
Apr 17, 2024 | 24.94 | 25.06 | 24.33 | 24.78 | 102,998 | -0.11(-0.44%) |
Apr 16, 2024 | 24.94 | 25.00 | 24.48 | 24.89 | 81,151 | -0.24(-0.96%) |
Apr 15, 2024 | 25.86 | 25.88 | 25.01 | 25.13 | 59,133 | -0.45(-1.76%) |
Apr 12, 2024 | 26.35 | 26.35 | 25.55 | 25.58 | 93,303 | -0.80(-3.03%) |
Apr 11, 2024 | 26.38 | 26.39 | 25.96 | 26.38 | 70,284 | +0.17(+0.65%) |
Apr 10, 2024 | 25.96 | 26.44 | 25.59 | 26.21 | 111,097 | -0.33(-1.24%) |
Apr 09, 2024 | 26.92 | 27.29 | 26.52 | 26.54 | 61,740 | -0.16(-0.60%) |
Apr 08, 2024 | 27.33 | 27.37 | 26.70 | 26.70 | 70,898 | -0.39(-1.44%) |
Apr 05, 2024 | 27.15 | 27.46 | 27.07 | 27.09 | 73,882 | -0.01(-0.04%) |
Apr 04, 2024 | 27.53 | 27.70 | 27.01 | 27.10 | 72,959 | -0.16(-0.59%) |
Apr 03, 2024 | 26.70 | 27.42 | 26.59 | 27.26 | 88,388 | +0.59(+2.21%) |
Apr 02, 2024 | 26.87 | 27.10 | 26.48 | 26.67 | 125,819 | -0.40(-1.48%) |
Apr 01, 2024 | 27.32 | 27.32 | 26.78 | 27.07 | 90,402 | -0.13(-0.48%) |
Mar 28, 2024 | 26.96 | 27.38 | 26.91 | 27.20 | 119,852 | +0.42(+1.57%) |
Mar 27, 2024 | 26.21 | 26.78 | 26.21 | 26.78 | 79,213 | +0.76(+2.92%) |
Mar 26, 2024 | 26.40 | 26.46 | 25.99 | 26.02 | 97,388 | -0.31(-1.18%) |
Mar 25, 2024 | 25.99 | 26.60 | 25.90 | 26.33 | 78,507 | +0.31(+1.19%) |
Mar 22, 2024 | 26.88 | 26.91 | 25.99 | 26.02 | 111,690 | -0.80(-2.98%) |
Mar 21, 2024 | 26.85 | 27.41 | 26.78 | 26.82 | 176,551 | -0.04(-0.15%) |
Mar 20, 2024 | 26.10 | 27.09 | 25.86 | 26.86 | 106,780 | +0.67(+2.56%) |
Mar 19, 2024 | 25.65 | 26.28 | 25.42 | 26.19 | 122,263 | +0.53(+2.07%) |
Mar 18, 2024 | 25.67 | 26.02 | 25.42 | 25.66 | 83,197 | -0.09(-0.35%) |
Mar 15, 2024 | 25.70 | 26.28 | 25.65 | 25.75 | 280,498 | -0.01(-0.04%) |
Mar 14, 2024 | 25.83 | 26.00 | 25.53 | 25.76 | 75,947 | +0.11(+0.43%) |
Mar 13, 2024 | 26.00 | 26.30 | 25.47 | 25.65 | 116,720 | -0.15(-0.58%) |
Mar 12, 2024 | 25.49 | 25.98 | 25.39 | 25.80 | 95,058 | +0.14(+0.55%) |
Mar 11, 2024 | 25.44 | 25.75 | 25.32 | 25.66 | 72,545 | +0.03(+0.12%) |
Mar 08, 2024 | 26.01 | 26.08 | 24.81 | 25.63 | 126,577 | -0.41(-1.57%) |
Mar 07, 2024 | 26.09 | 26.54 | 26.03 | 26.04 | 90,355 | +0.00(+0.00%) |
Mar 06, 2024 | 26.51 | 27.05 | 24.89 | 26.04 | 198,060 | -1.26(-4.62%) |
Mar 05, 2024 | 27.35 | 27.67 | 27.10 | 27.30 | 69,937 | -0.02(-0.07%) |
Mar 04, 2024 | 27.30 | 27.45 | 27.16 | 27.32 | 78,642 | +0.05(+0.18%) |
Mar 01, 2024 | 27.07 | 27.61 | 27.07 | 27.27 | 65,942 | +0.32(+1.19%) |
Feb 29, 2024 | 27.39 | 27.65 | 26.64 | 26.95 | 117,672 | -0.12(-0.44%) |
Feb 28, 2024 | 27.34 | 27.50 | 27.01 | 27.07 | 63,117 | -0.39(-1.42%) |
Feb 27, 2024 | 27.69 | 27.80 | 27.36 | 27.46 | 168,246 | +0.02(+0.07%) |
Feb 26, 2024 | 27.15 | 27.62 | 27.04 | 27.44 | 64,370 | +0.12(+0.44%) |
Feb 23, 2024 | 27.19 | 27.54 | 27.04 | 27.32 | 59,904 | -0.04(-0.15%) |
Feb 22, 2024 | 27.35 | 27.67 | 27.12 | 27.36 | 85,707 | -0.14(-0.51%) |
Feb 21, 2024 | 27.18 | 27.78 | 27.18 | 27.50 | 75,687 | +0.35(+1.29%) |
Feb 20, 2024 | 26.94 | 27.24 | 26.94 | 27.15 | 100,587 | -0.11(-0.40%) |
Feb 16, 2024 | 27.70 | 27.76 | 27.24 | 27.26 | 84,772 | -0.52(-1.87%) |
Feb 15, 2024 | 26.81 | 28.01 | 26.81 | 27.78 | 114,785 | +1.12(+4.20%) |
Feb 14, 2024 | 26.65 | 26.97 | 26.47 | 26.66 | 130,669 | +0.37(+1.41%) |
Feb 13, 2024 | 27.02 | 27.27 | 26.23 | 26.29 | 161,089 | -1.12(-4.09%) |
Feb 12, 2024 | 27.05 | 27.82 | 27.00 | 27.41 | 94,114 | +0.60(+2.24%) |
Feb 09, 2024 | 26.84 | 26.96 | 26.47 | 26.81 | 71,590 | +0.12(+0.45%) |
Feb 08, 2024 | 26.14 | 26.74 | 25.89 | 26.69 | 80,410 | +0.66(+2.54%) |
Feb 07, 2024 | 26.06 | 26.20 | 25.85 | 26.03 | 76,077 | +0.01(+0.04%) |
Feb 06, 2024 | 26.03 | 26.26 | 25.85 | 26.02 | 88,578 | +0.12(+0.46%) |
Feb 05, 2024 | 25.68 | 26.11 | 25.47 | 25.90 | 99,825 | -0.15(-0.58%) |
Feb 02, 2024 | 26.51 | 26.75 | 26.00 | 26.05 | 111,026 | -0.80(-2.98%) |
Feb 01, 2024 | 26.61 | 27.04 | 26.61 | 26.85 | 175,729 | +0.47(+1.78%) |
Jan 31, 2024 | 27.33 | 27.33 | 26.22 | 26.38 | 120,537 | -0.77(-2.84%) |
Jan 30, 2024 | 27.01 | 27.31 | 26.94 | 27.15 | 128,138 | -0.26(-0.95%) |
Jan 29, 2024 | 27.37 | 27.51 | 26.97 | 27.41 | 87,470 | -0.07(-0.25%) |
Jan 26, 2024 | 27.29 | 27.62 | 26.07 | 27.48 | 74,334 | +0.37(+1.36%) |
Jan 25, 2024 | 27.46 | 27.46 | 26.67 | 27.11 | 122,264 | +0.27(+1.01%) |
Jan 24, 2024 | 26.89 | 26.95 | 26.57 | 26.84 | 117,865 | +0.36(+1.36%) |
Jan 23, 2024 | 26.51 | 26.82 | 26.35 | 26.48 | 126,640 | +0.19(+0.72%) |
Jan 22, 2024 | 26.08 | 26.57 | 26.08 | 26.29 | 127,037 | +0.52(+2.02%) |
Jan 19, 2024 | 26.14 | 26.14 | 25.57 | 25.77 | 84,044 | -0.12(-0.46%) |
Jan 18, 2024 | 25.89 | 25.96 | 25.50 | 25.89 | 63,024 | +0.19(+0.74%) |
Jan 17, 2024 | 25.37 | 25.80 | 25.37 | 25.70 | 98,853 | -0.04(-0.16%) |
Jan 16, 2024 | 26.10 | 26.32 | 25.66 | 25.74 | 135,982 | -0.60(-2.28%) |
Jan 12, 2024 | 26.85 | 27.03 | 26.29 | 26.34 | 70,889 | +0.13(+0.50%) |
Jan 11, 2024 | 26.05 | 26.73 | 25.82 | 26.21 | 103,304 | +0.21(+0.81%) |
Jan 10, 2024 | 26.25 | 26.61 | 25.78 | 26.00 | 111,761 | -0.38(-1.44%) |
Jan 09, 2024 | 27.09 | 27.23 | 26.35 | 26.38 | 179,626 | -0.95(-3.48%) |
Jan 08, 2024 | 27.29 | 27.54 | 26.79 | 27.33 | 121,176 | -0.29(-1.05%) |
Jan 05, 2024 | 27.20 | 27.91 | 27.20 | 27.62 | 94,565 | +0.36(+1.32%) |
Jan 04, 2024 | 28.09 | 28.09 | 27.20 | 27.26 | 92,424 | -0.44(-1.59%) |
Jan 03, 2024 | 28.25 | 28.39 | 27.68 | 27.70 | 108,451 | -0.48(-1.70%) |
Jan 02, 2024 | 28.25 | 28.65 | 28.00 | 28.18 | 107,089 | -0.09(-0.32%) |
Dec 29, 2023 | 28.90 | 29.16 | 28.23 | 28.27 | 104,582 | -0.53(-1.84%) |
Dec 28, 2023 | 29.07 | 29.27 | 28.70 | 28.80 | 62,770 | -0.50(-1.71%) |
Dec 27, 2023 | 29.18 | 29.50 | 29.07 | 29.30 | 63,155 | +0.29(+1.00%) |
Dec 26, 2023 | 28.57 | 29.11 | 28.43 | 29.01 | 46,019 | +0.74(+2.62%) |
Dec 22, 2023 | 28.42 | 28.42 | 27.87 | 28.27 | 52,814 | +0.17(+0.60%) |
Dec 21, 2023 | 27.55 | 28.12 | 27.55 | 28.10 | 66,772 | +0.62(+2.26%) |
Dec 20, 2023 | 27.75 | 28.44 | 27.43 | 27.48 | 89,231 | -0.02(-0.07%) |
Dec 19, 2023 | 27.14 | 27.70 | 27.14 | 27.50 | 109,408 | +0.60(+2.23%) |
Dec 18, 2023 | 27.01 | 27.44 | 26.86 | 26.90 | 89,052 | +0.45(+1.70%) |
Dec 15, 2023 | 26.69 | 26.69 | 26.14 | 26.45 | 355,287 | -0.13(-0.49%) |
Dec 14, 2023 | 26.56 | 26.95 | 26.48 | 26.58 | 152,907 | +0.61(+2.35%) |
Dec 13, 2023 | 24.91 | 26.26 | 24.65 | 25.97 | 140,872 | +1.23(+4.97%) |
Dec 12, 2023 | 25.42 | 25.55 | 24.60 | 24.74 | 83,527 | -0.87(-3.40%) |
Dec 11, 2023 | 25.94 | 26.19 | 25.58 | 25.61 | 68,562 | -0.21(-0.81%) |
Dec 08, 2023 | 25.63 | 26.12 | 25.40 | 25.82 | 80,513 | +0.20(+0.78%) |
Dec 07, 2023 | 25.84 | 26.06 | 25.43 | 25.62 | 110,469 | -0.23(-0.89%) |
Dec 06, 2023 | 26.33 | 26.94 | 25.82 | 25.85 | 101,583 | -0.69(-2.60%) |
Dec 05, 2023 | 26.75 | 26.81 | 26.43 | 26.54 | 84,775 | -0.28(-1.04%) |
Dec 04, 2023 | 26.15 | 26.95 | 26.15 | 26.82 | 108,304 | +0.54(+2.05%) |
Dec 01, 2023 | 25.70 | 26.28 | 25.49 | 26.28 | 138,059 | +0.53(+2.06%) |
Nov 30, 2023 | 25.99 | 26.25 | 25.60 | 25.75 | 104,608 | +0.01(+0.04%) |
Nov 29, 2023 | 26.25 | 26.27 | 25.67 | 25.74 | 129,036 | -0.39(-1.49%) |
Nov 28, 2023 | 26.43 | 26.43 | 26.00 | 26.13 | 153,781 | -0.37(-1.40%) |
Nov 27, 2023 | 26.92 | 26.95 | 26.21 | 26.50 | 79,571 | -0.50(-1.85%) |
Nov 24, 2023 | 26.55 | 27.48 | 26.55 | 27.00 | 44,551 | +0.58(+2.20%) |
Nov 22, 2023 | 26.07 | 26.58 | 25.95 | 26.42 | 80,580 | +0.01(+0.04%) |
Nov 21, 2023 | 26.60 | 26.79 | 26.35 | 26.41 | 50,357 | -0.35(-1.31%) |
Nov 20, 2023 | 27.12 | 27.12 | 26.72 | 26.76 | 42,070 | -0.08(-0.30%) |
Nov 17, 2023 | 26.79 | 27.03 | 26.77 | 26.84 | 82,500 | +0.30(+1.13%) |
Nov 16, 2023 | 27.09 | 27.41 | 26.05 | 26.54 | 90,604 | -0.57(-2.10%) |
Nov 15, 2023 | 27.84 | 28.00 | 27.09 | 27.11 | 91,455 | -0.62(-2.24%) |
Nov 14, 2023 | 27.62 | 28.09 | 27.44 | 27.73 | 137,894 | +0.73(+2.70%) |
Nov 13, 2023 | 26.92 | 27.29 | 26.73 | 27.00 | 61,329 | +0.00(+0.00%) |
Nov 10, 2023 | 26.56 | 27.23 | 26.28 | 27.00 | 100,015 | +0.72(+2.74%) |
Nov 09, 2023 | 26.48 | 26.91 | 26.20 | 26.28 | 83,890 | +0.16(+0.61%) |
Nov 08, 2023 | 26.87 | 27.08 | 25.93 | 26.12 | 97,140 | -0.99(-3.65%) |
Nov 07, 2023 | 28.54 | 28.56 | 26.93 | 27.11 | 161,440 | -1.43(-5.01%) |
Nov 06, 2023 | 29.39 | 29.39 | 28.30 | 28.54 | 105,345 | -0.95(-3.22%) |
Nov 03, 2023 | 28.79 | 29.68 | 28.72 | 29.49 | 190,950 | +0.89(+3.11%) |
Nov 02, 2023 | 26.07 | 28.81 | 26.07 | 28.60 | 202,601 | +2.55(+9.79%) |
Nov 01, 2023 | 26.14 | 26.35 | 25.84 | 26.05 | 122,334 | -0.09(-0.34%) |
Oct 31, 2023 | 26.21 | 26.44 | 26.02 | 26.14 | 80,647 | +0.05(+0.19%) |
Oct 30, 2023 | 26.34 | 26.49 | 25.90 | 26.09 | 63,541 | -0.05(-0.19%) |
Oct 27, 2023 | 26.64 | 26.64 | 26.08 | 26.14 | 63,590 | -0.61(-2.28%) |
Oct 26, 2023 | 26.66 | 26.93 | 26.02 | 26.75 | 119,871 | +0.03(+0.11%) |
Oct 25, 2023 | 26.66 | 26.84 | 26.63 | 26.72 | 71,514 | -0.08(-0.30%) |
Oct 24, 2023 | 26.82 | 26.92 | 26.47 | 26.80 | 79,592 | +0.05(+0.19%) |
Oct 23, 2023 | 27.28 | 27.31 | 26.72 | 26.75 | 170,152 | -0.77(-2.80%) |
Oct 20, 2023 | 28.08 | 28.08 | 27.28 | 27.52 | 146,049 | -0.52(-1.85%) |
Oct 19, 2023 | 27.96 | 28.39 | 27.64 | 28.04 | 77,226 | +0.02(+0.07%) |
Oct 18, 2023 | 28.38 | 28.46 | 27.93 | 28.02 | 61,774 | -0.36(-1.27%) |
Oct 17, 2023 | 27.64 | 28.58 | 27.64 | 28.38 | 114,014 | +0.64(+2.31%) |
Oct 16, 2023 | 27.56 | 27.91 | 27.32 | 27.74 | 100,080 | +0.45(+1.65%) |
Oct 13, 2023 | 27.34 | 27.43 | 27.14 | 27.29 | 45,401 | +0.18(+0.66%) |
Oct 12, 2023 | 27.64 | 27.64 | 27.02 | 27.11 | 83,852 | -0.37(-1.35%) |
Oct 11, 2023 | 27.54 | 27.76 | 27.34 | 27.48 | 46,727 | -0.16(-0.58%) |
Oct 10, 2023 | 27.68 | 27.84 | 27.59 | 27.64 | 50,432 | -0.04(-0.14%) |
Oct 09, 2023 | 27.12 | 27.83 | 27.12 | 27.68 | 44,898 | +0.79(+2.94%) |
Oct 06, 2023 | 27.05 | 27.17 | 26.45 | 26.89 | 66,686 | +0.14(+0.52%) |
Oct 05, 2023 | 26.42 | 26.79 | 26.27 | 26.75 | 124,962 | +0.12(+0.45%) |
Oct 04, 2023 | 27.18 | 27.24 | 26.53 | 26.63 | 174,552 | -0.78(-2.85%) |
Oct 03, 2023 | 27.22 | 27.86 | 27.15 | 27.41 | 107,484 | +0.03(+0.11%) |
Oct 02, 2023 | 28.13 | 28.18 | 27.07 | 27.38 | 168,231 | -0.79(-2.80%) |
Sep 29, 2023 | 28.55 | 28.55 | 27.89 | 28.17 | 118,097 | -0.34(-1.19%) |
Sep 28, 2023 | 28.64 | 29.57 | 28.38 | 28.51 | 227,552 | -0.10(-0.35%) |
Sep 27, 2023 | 28.42 | 28.81 | 28.42 | 28.61 | 141,200 | +0.51(+1.81%) |
Sep 26, 2023 | 28.20 | 28.32 | 27.91 | 28.10 | 85,415 | -0.42(-1.47%) |
Sep 25, 2023 | 27.83 | 28.60 | 28.30 | 28.52 | 99,455 | +0.42(+1.49%) |
Sep 22, 2023 | 28.12 | 28.45 | 27.96 | 28.10 | 73,008 | -0.06(-0.21%) |
Sep 21, 2023 | 28.18 | 28.59 | 27.87 | 28.16 | 95,269 | -0.14(-0.49%) |
Sep 20, 2023 | 27.72 | 28.46 | 27.72 | 28.30 | 86,028 | +0.73(+2.65%) |
Sep 19, 2023 | 28.59 | 28.77 | 27.37 | 27.57 | 176,286 | -0.78(-2.75%) |
Sep 18, 2023 | 28.45 | 28.81 | 28.13 | 28.35 | 125,797 | +0.10(+0.35%) |
Sep 15, 2023 | 28.75 | 28.86 | 28.19 | 28.25 | 326,940 | -0.42(-1.46%) |
Sep 14, 2023 | 27.85 | 29.01 | 27.85 | 28.67 | 139,130 | +1.08(+3.91%) |
Sep 13, 2023 | 27.52 | 27.66 | 27.09 | 27.59 | 62,415 | +0.14(+0.51%) |
Sep 12, 2023 | 27.13 | 27.67 | 27.13 | 27.45 | 93,991 | +0.35(+1.29%) |
Sep 11, 2023 | 27.30 | 28.35 | 26.92 | 27.10 | 103,354 | +0.10(+0.37%) |
Sep 08, 2023 | 27.01 | 27.27 | 26.96 | 27.00 | 65,144 | -0.04(-0.15%) |
Sep 07, 2023 | 27.27 | 27.45 | 26.87 | 27.04 | 107,145 | -0.09(-0.33%) |
Sep 06, 2023 | 27.51 | 27.76 | 26.99 | 27.13 | 93,055 | -0.55(-1.99%) |
Sep 05, 2023 | 28.07 | 28.18 | 27.41 | 27.68 | 76,637 | -0.26(-0.93%) |
Sep 01, 2023 | 28.04 | 28.36 | 27.89 | 27.94 | 128,876 | +0.24(+0.87%) |
Aug 31, 2023 | 27.83 | 27.87 | 27.32 | 27.70 | 127,517 | -0.13(-0.47%) |
Aug 30, 2023 | 27.29 | 27.89 | 27.23 | 27.83 | 60,859 | +0.43(+1.57%) |
Aug 29, 2023 | 27.24 | 27.46 | 26.85 | 27.40 | 62,823 | +0.37(+1.37%) |
Aug 28, 2023 | 27.13 | 27.55 | 26.97 | 27.03 | 85,648 | -0.01(-0.04%) |
Aug 25, 2023 | 27.29 | 27.49 | 26.84 | 27.04 | 79,738 | -0.10(-0.37%) |
Aug 24, 2023 | 27.20 | 27.49 | 27.08 | 27.14 | 95,710 | -0.32(-1.17%) |
Aug 23, 2023 | 27.38 | 27.76 | 26.90 | 27.46 | 83,614 | +0.00(+0.00%) |
Aug 22, 2023 | 28.17 | 28.21 | 27.32 | 27.46 | 80,973 | -0.70(-2.49%) |
Aug 21, 2023 | 28.60 | 28.81 | 28.14 | 28.16 | 51,272 | -0.54(-1.88%) |
Aug 18, 2023 | 28.24 | 28.99 | 28.24 | 28.70 | 75,686 | +0.12(+0.42%) |
Aug 17, 2023 | 28.67 | 28.84 | 28.45 | 28.58 | 61,868 | +0.03(+0.11%) |
Aug 16, 2023 | 29.04 | 29.44 | 28.53 | 28.55 | 50,220 | -0.56(-1.92%) |
Aug 15, 2023 | 29.43 | 29.43 | 28.98 | 29.11 | 52,978 | -0.56(-1.89%) |
Aug 14, 2023 | 30.17 | 30.17 | 29.51 | 29.67 | 87,134 | -0.69(-2.27%) |
Aug 11, 2023 | 30.39 | 30.66 | 30.20 | 30.36 | 63,581 | -0.08(-0.26%) |
Aug 10, 2023 | 30.31 | 30.75 | 30.10 | 30.44 | 57,707 | +0.13(+0.43%) |
Aug 09, 2023 | 30.62 | 30.94 | 30.10 | 30.31 | 55,845 | -0.28(-0.92%) |
Aug 08, 2023 | 30.50 | 30.63 | 30.02 | 30.59 | 71,395 | -0.33(-1.07%) |
Aug 07, 2023 | 31.00 | 31.05 | 30.60 | 30.92 | 72,676 | -0.18(-0.58%) |
Aug 04, 2023 | 31.30 | 31.89 | 31.06 | 31.10 | 99,256 | -0.20(-0.64%) |
Aug 03, 2023 | 30.60 | 31.72 | 30.00 | 31.30 | 188,315 | +0.64(+2.09%) |
Aug 02, 2023 | 30.84 | 30.93 | 30.43 | 30.66 | 82,407 | -0.55(-1.76%) |
Aug 01, 2023 | 30.77 | 31.35 | 30.48 | 31.21 | 114,782 | +0.44(+1.43%) |
Jul 31, 2023 | 30.06 | 30.80 | 29.96 | 30.77 | 104,498 | +0.81(+2.70%) |
Jul 28, 2023 | 30.26 | 30.53 | 29.91 | 29.96 | 103,006 | -0.23(-0.76%) |
Jul 27, 2023 | 30.72 | 30.72 | 30.05 | 30.19 | 79,008 | -0.25(-0.82%) |
Jul 26, 2023 | 29.55 | 30.47 | 29.55 | 30.44 | 95,708 | +0.59(+1.98%) |
Jul 25, 2023 | 29.44 | 29.99 | 29.35 | 29.85 | 56,240 | +0.32(+1.08%) |
Jul 24, 2023 | 29.46 | 29.81 | 29.38 | 29.53 | 102,562 | +0.09(+0.31%) |
Jul 21, 2023 | 29.39 | 29.70 | 29.23 | 29.44 | 83,265 | +0.10(+0.34%) |
Jul 20, 2023 | 30.05 | 30.05 | 29.07 | 29.34 | 111,580 | -0.54(-1.81%) |
Jul 19, 2023 | 30.19 | 30.61 | 29.84 | 29.88 | 120,013 | -0.13(-0.43%) |
Jul 18, 2023 | 29.64 | 30.43 | 29.64 | 30.01 | 110,765 | +0.41(+1.39%) |
Jul 17, 2023 | 29.51 | 29.92 | 29.43 | 29.60 | 61,619 | -0.11(-0.37%) |
Jul 14, 2023 | 30.04 | 30.04 | 29.40 | 29.71 | 79,383 | -0.58(-1.91%) |
Jul 13, 2023 | 30.51 | 30.94 | 30.12 | 30.29 | 198,557 | -0.25(-0.82%) |
Jul 12, 2023 | 30.73 | 30.73 | 30.07 | 30.54 | 180,354 | +0.26(+0.86%) |
Jul 11, 2023 | 30.00 | 30.46 | 29.54 | 30.28 | 116,231 | +0.39(+1.30%) |
Jul 10, 2023 | 29.39 | 29.94 | 29.17 | 29.89 | 143,150 | +0.60(+2.05%) |
Jul 07, 2023 | 28.54 | 29.69 | 28.54 | 29.29 | 238,512 | +0.71(+2.48%) |
Jul 06, 2023 | 28.81 | 28.81 | 27.83 | 28.58 | 74,583 | -0.45(-1.55%) |
Jul 05, 2023 | 29.50 | 29.82 | 28.79 | 29.03 | 161,009 | -0.52(-1.76%) |
Jul 03, 2023 | 28.52 | 29.62 | 28.52 | 29.55 | 79,888 | +0.82(+2.85%) |
Jun 30, 2023 | 28.67 | 28.98 | 28.25 | 28.73 | 107,447 | +0.23(+0.81%) |
Jun 29, 2023 | 28.33 | 28.64 | 28.00 | 28.50 | 87,590 | +0.32(+1.14%) |
Jun 28, 2023 | 27.92 | 28.25 | 27.54 | 28.18 | 64,979 | +0.30(+1.08%) |
Jun 27, 2023 | 27.36 | 27.90 | 27.12 | 27.88 | 105,580 | +0.48(+1.75%) |
Jun 26, 2023 | 26.76 | 27.81 | 26.76 | 27.40 | 167,619 | +0.56(+2.09%) |
Jun 23, 2023 | 27.43 | 27.71 | 26.58 | 26.84 | 364,858 | -1.04(-3.73%) |
Jun 22, 2023 | 27.50 | 28.23 | 27.19 | 27.88 | 279,088 | +0.09(+0.32%) |
Jun 21, 2023 | 26.75 | 27.93 | 26.56 | 27.79 | 286,728 | +1.42(+5.38%) |
Jun 20, 2023 | 25.72 | 26.73 | 25.57 | 26.37 | 335,585 | +0.37(+1.42%) |
Jun 16, 2023 | 25.72 | 26.02 | 25.28 | 26.00 | 366,043 | +0.56(+2.20%) |
Jun 15, 2023 | 24.91 | 25.81 | 24.73 | 25.44 | 331,388 | +0.49(+1.96%) |
Jun 14, 2023 | 24.57 | 25.17 | 24.42 | 24.95 | 217,300 | +0.66(+2.72%) |
Jun 13, 2023 | 24.04 | 24.54 | 23.94 | 24.29 | 109,494 | +0.40(+1.67%) |
Jun 12, 2023 | 23.70 | 24.12 | 23.58 | 23.89 | 110,115 | -0.24(-0.99%) |
Jun 09, 2023 | 24.24 | 24.24 | 23.61 | 24.13 | 123,043 | -0.17(-0.70%) |
Jun 08, 2023 | 25.03 | 25.32 | 24.28 | 24.30 | 312,248 | -0.83(-3.30%) |
Jun 07, 2023 | 24.51 | 25.68 | 24.39 | 25.13 | 253,396 | +0.69(+2.82%) |
Jun 06, 2023 | 24.62 | 25.21 | 24.42 | 24.44 | 177,238 | -0.49(-1.97%) |
Jun 05, 2023 | 25.71 | 26.08 | 24.84 | 24.93 | 144,528 | -1.41(-5.35%) |
Jun 02, 2023 | 25.73 | 26.64 | 25.44 | 26.34 | 146,621 | +1.06(+4.19%) |