Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.81 | 34.81 | 34.32 | 34.71 | 6,999 | +0.07(+0.20%) |
May 30, 2024 | 35.00 | 35.03 | 34.63 | 34.64 | 11,574 | -0.61(-1.73%) |
May 29, 2024 | 35.24 | 35.36 | 35.24 | 35.25 | 18,732 | -0.17(-0.48%) |
May 28, 2024 | 35.24 | 35.42 | 35.21 | 35.42 | 131,609 | +0.21(+0.60%) |
May 24, 2024 | 35.00 | 35.24 | 34.92 | 35.21 | 146,187 | +0.06(+0.17%) |
May 23, 2024 | 35.41 | 35.41 | 34.89 | 35.15 | 2,877,884 | +0.20(+0.57%) |
May 22, 2024 | 35.12 | 35.12 | 34.93 | 34.95 | 5,108 | -0.09(-0.26%) |
May 21, 2024 | 34.96 | 35.04 | 34.95 | 35.04 | 2,055 | +0.11(+0.32%) |
May 20, 2024 | 34.76 | 35.03 | 34.76 | 34.93 | 5,844 | +0.14(+0.39%) |
May 17, 2024 | 34.83 | 34.83 | 34.72 | 34.79 | 6,754 | +0.03(+0.10%) |
May 16, 2024 | 34.97 | 35.00 | 34.76 | 34.76 | 2,575 | -0.12(-0.34%) |
May 15, 2024 | 34.47 | 34.88 | 34.47 | 34.88 | 12,636 | +0.52(+1.51%) |
May 14, 2024 | 34.19 | 34.37 | 34.19 | 34.36 | 3,962 | +0.19(+0.56%) |
May 13, 2024 | 34.05 | 34.19 | 34.05 | 34.17 | 2,434 | -0.02(-0.05%) |
May 10, 2024 | 34.24 | 34.32 | 34.13 | 34.19 | 12,410 | +0.00(+0.01%) |
May 09, 2024 | 34.13 | 34.21 | 34.03 | 34.18 | 5,582 | +0.08(+0.25%) |
May 08, 2024 | 34.01 | 34.13 | 34.01 | 34.10 | 10,350 | -0.15(-0.44%) |
May 07, 2024 | 34.29 | 34.32 | 34.18 | 34.25 | 4,877 | +0.06(+0.19%) |
May 06, 2024 | 33.93 | 34.19 | 33.93 | 34.19 | 5,987 | +0.42(+1.24%) |
May 03, 2024 | 33.64 | 33.82 | 33.64 | 33.77 | 6,067 | +0.59(+1.78%) |
May 02, 2024 | 32.97 | 33.18 | 32.94 | 33.18 | 5,439 | +0.37(+1.12%) |
May 01, 2024 | 32.77 | 33.32 | 32.77 | 32.81 | 4,731 | +0.01(+0.03%) |
Apr 30, 2024 | 33.31 | 33.37 | 32.80 | 32.80 | 2,668 | -0.57(-1.69%) |
Apr 29, 2024 | 33.58 | 33.58 | 33.26 | 33.37 | 4,004 | -0.10(-0.29%) |
Apr 26, 2024 | 33.30 | 33.55 | 33.30 | 33.46 | 13,571 | +0.62(+1.90%) |
Apr 25, 2024 | 32.34 | 32.86 | 32.34 | 32.84 | 4,564 | -0.22(-0.67%) |
Apr 24, 2024 | 33.46 | 33.46 | 33.05 | 33.06 | 6,205 | -0.20(-0.61%) |
Apr 23, 2024 | 33.34 | 33.35 | 33.25 | 33.26 | 4,516 | +0.58(+1.76%) |
Apr 22, 2024 | 32.65 | 32.89 | 32.43 | 32.69 | 6,358 | +0.29(+0.89%) |
Apr 19, 2024 | 32.74 | 32.74 | 32.36 | 32.40 | 16,670 | -0.73(-2.19%) |
Apr 18, 2024 | 33.35 | 33.46 | 33.12 | 33.12 | 2,194 | -0.16(-0.47%) |
Apr 17, 2024 | 33.79 | 33.79 | 33.28 | 33.28 | 19,523 | -0.34(-1.02%) |
Apr 16, 2024 | 33.66 | 33.71 | 33.52 | 33.62 | 3,504 | +0.10(+0.30%) |
Apr 15, 2024 | 34.26 | 34.26 | 33.52 | 33.52 | 9,414 | -0.56(-1.65%) |
Apr 12, 2024 | 34.31 | 34.39 | 34.00 | 34.08 | 10,121 | -0.49(-1.41%) |
Apr 11, 2024 | 34.26 | 34.59 | 34.08 | 34.57 | 7,518 | +0.47(+1.38%) |
Apr 10, 2024 | 33.93 | 34.17 | 33.93 | 34.10 | 7,385 | -0.13(-0.39%) |
Apr 09, 2024 | 34.06 | 34.23 | 34.06 | 34.23 | 8,380 | -0.07(-0.21%) |
Apr 08, 2024 | 34.34 | 34.43 | 34.30 | 34.30 | 1,410 | -0.07(-0.20%) |
Apr 05, 2024 | 34.00 | 34.45 | 33.99 | 34.37 | 2,908 | +0.54(+1.60%) |
Apr 04, 2024 | 34.56 | 34.63 | 33.83 | 33.83 | 6,664 | -0.45(-1.30%) |
Apr 03, 2024 | 34.40 | 34.40 | 34.25 | 34.28 | 12,859 | +0.11(+0.34%) |
Apr 02, 2024 | 33.92 | 34.18 | 33.91 | 34.16 | 5,125 | -0.27(-0.78%) |
Apr 01, 2024 | 34.47 | 34.47 | 34.34 | 34.43 | 6,800 | +0.05(+0.13%) |
Mar 28, 2024 | 34.42 | 34.42 | 34.34 | 34.39 | 1,865 | -0.00(-0.01%) |
Mar 27, 2024 | 34.40 | 34.40 | 34.19 | 34.39 | 4,948 | +0.04(+0.11%) |
Mar 26, 2024 | 34.63 | 34.63 | 34.35 | 34.35 | 2,456 | -0.12(-0.36%) |
Mar 25, 2024 | 34.51 | 34.57 | 34.41 | 34.48 | 8,867 | -0.14(-0.41%) |
Mar 22, 2024 | 34.53 | 34.65 | 34.51 | 34.62 | 12,407 | +0.05(+0.14%) |
Mar 21, 2024 | 34.88 | 34.88 | 34.57 | 34.57 | 8,019 | +0.02(+0.06%) |
Mar 20, 2024 | 34.31 | 34.55 | 34.16 | 34.55 | 22,847 | +0.32(+0.93%) |
Mar 19, 2024 | 33.82 | 34.23 | 33.82 | 34.23 | 8,099 | +0.22(+0.65%) |
Mar 18, 2024 | 34.20 | 34.20 | 34.01 | 34.01 | 1,390 | +0.33(+0.98%) |
Mar 15, 2024 | 33.90 | 33.90 | 33.67 | 33.68 | 5,628 | -0.43(-1.25%) |
Mar 14, 2024 | 34.24 | 34.24 | 34.04 | 34.11 | 6,320 | -0.04(-0.13%) |
Mar 13, 2024 | 34.29 | 34.29 | 34.09 | 34.15 | 15,940 | -0.12(-0.36%) |
Mar 12, 2024 | 33.74 | 34.27 | 33.74 | 34.27 | 7,177 | +0.66(+1.98%) |
Mar 11, 2024 | 33.76 | 33.76 | 33.52 | 33.61 | 12,739 | -0.23(-0.68%) |
Mar 08, 2024 | 34.35 | 34.55 | 33.84 | 33.84 | 5,695 | -0.33(-0.97%) |
Mar 07, 2024 | 33.94 | 34.22 | 33.73 | 34.17 | 17,054 | +0.53(+1.58%) |
Mar 06, 2024 | 33.76 | 33.79 | 33.55 | 33.64 | 5,538 | +0.17(+0.52%) |
Mar 05, 2024 | 33.66 | 33.66 | 33.32 | 33.47 | 12,422 | -0.56(-1.64%) |
Mar 04, 2024 | 34.04 | 34.19 | 34.01 | 34.02 | 3,160 | -0.09(-0.27%) |
Mar 01, 2024 | 33.90 | 34.13 | 33.90 | 34.11 | 14,573 | +0.29(+0.86%) |
Feb 29, 2024 | 33.66 | 33.82 | 33.54 | 33.82 | 9,834 | +0.31(+0.91%) |
Feb 28, 2024 | 33.56 | 33.60 | 33.50 | 33.52 | 4,116 | -0.17(-0.52%) |
Feb 27, 2024 | 33.72 | 33.72 | 33.54 | 33.69 | 2,528 | +0.01(+0.03%) |
Feb 26, 2024 | 33.83 | 33.83 | 33.67 | 33.68 | 10,831 | -0.11(-0.33%) |
Feb 23, 2024 | 34.03 | 34.03 | 33.76 | 33.79 | 6,990 | +0.00(+0.00%) |
Feb 22, 2024 | 33.55 | 33.80 | 33.55 | 33.79 | 21,842 | +1.01(+3.07%) |
Feb 21, 2024 | 32.68 | 32.78 | 32.62 | 32.78 | 4,849 | -0.02(-0.05%) |
Feb 20, 2024 | 33.04 | 33.04 | 32.70 | 32.80 | 17,671 | -0.44(-1.32%) |
Feb 16, 2024 | 33.36 | 33.46 | 33.22 | 33.24 | 14,306 | -0.20(-0.61%) |
Feb 15, 2024 | 33.41 | 33.44 | 33.41 | 33.44 | 1,562 | +0.03(+0.10%) |
Feb 14, 2024 | 33.24 | 33.41 | 33.08 | 33.41 | 5,434 | +0.47(+1.42%) |
Feb 13, 2024 | 32.84 | 33.11 | 32.80 | 32.94 | 3,108 | -0.47(-1.42%) |
Feb 12, 2024 | 33.71 | 33.73 | 33.41 | 33.42 | 4,660 | -0.24(-0.72%) |
Feb 09, 2024 | 33.36 | 33.67 | 33.36 | 33.66 | 10,106 | +0.41(+1.24%) |
Feb 08, 2024 | 33.22 | 33.29 | 33.22 | 33.25 | 2,728 | +0.02(+0.07%) |
Feb 07, 2024 | 32.95 | 33.27 | 32.95 | 33.23 | 35,809 | +0.40(+1.21%) |
Feb 06, 2024 | 32.97 | 32.97 | 32.61 | 32.83 | 8,750 | -0.03(-0.09%) |
Feb 05, 2024 | 32.88 | 32.88 | 32.69 | 32.86 | 6,083 | +0.02(+0.06%) |
Feb 02, 2024 | 32.33 | 32.85 | 32.31 | 32.84 | 18,819 | +0.81(+2.54%) |
Feb 01, 2024 | 31.79 | 32.05 | 31.79 | 32.03 | 13,953 | +0.46(+1.45%) |
Jan 31, 2024 | 31.93 | 31.97 | 31.57 | 31.57 | 14,917 | -0.67(-2.09%) |
Jan 30, 2024 | 32.43 | 32.43 | 32.22 | 32.24 | 18,157 | -0.19(-0.58%) |
Jan 29, 2024 | 32.03 | 32.43 | 32.03 | 32.43 | 13,782 | +0.42(+1.31%) |
Jan 26, 2024 | 31.98 | 32.13 | 31.98 | 32.01 | 6,005 | +0.00(+0.00%) |
Jan 25, 2024 | 31.84 | 32.01 | 31.84 | 32.01 | 12,869 | +0.11(+0.35%) |
Jan 24, 2024 | 31.99 | 32.14 | 31.90 | 31.90 | 6,604 | +0.18(+0.58%) |
Jan 23, 2024 | 31.61 | 31.72 | 31.60 | 31.72 | 23,583 | +0.11(+0.33%) |
Jan 22, 2024 | 31.69 | 31.69 | 31.61 | 31.61 | 2,050 | +0.08(+0.25%) |
Jan 19, 2024 | 31.28 | 31.53 | 31.20 | 31.53 | 11,946 | +0.43(+1.39%) |
Jan 18, 2024 | 30.96 | 31.11 | 30.93 | 31.10 | 5,036 | +0.32(+1.04%) |
Jan 17, 2024 | 30.52 | 30.78 | 30.52 | 30.78 | 9,409 | -0.14(-0.46%) |
Jan 16, 2024 | 30.92 | 31.01 | 30.81 | 30.92 | 5,997 | -0.05(-0.16%) |
Jan 12, 2024 | 30.91 | 31.02 | 30.89 | 30.97 | 7,590 | +0.00(+0.00%) |
Jan 11, 2024 | 30.99 | 31.00 | 30.80 | 30.97 | 9,055 | +0.11(+0.36%) |
Jan 10, 2024 | 30.74 | 30.89 | 30.70 | 30.86 | 8,936 | +0.35(+1.15%) |
Jan 09, 2024 | 30.36 | 30.58 | 30.36 | 30.51 | 6,796 | +0.07(+0.22%) |
Jan 08, 2024 | 29.84 | 30.44 | 29.84 | 30.44 | 10,585 | +0.64(+2.15%) |
Jan 05, 2024 | 29.85 | 29.96 | 29.73 | 29.80 | 28,834 | +0.06(+0.19%) |
Jan 04, 2024 | 29.86 | 29.92 | 29.74 | 29.74 | 16,190 | -0.16(-0.53%) |
Jan 03, 2024 | 29.99 | 30.01 | 29.89 | 29.90 | 29,239 | -0.21(-0.70%) |
Jan 02, 2024 | 30.40 | 30.40 | 29.96 | 30.11 | 11,913 | -0.51(-1.68%) |
Dec 29, 2023 | 30.76 | 30.78 | 30.51 | 30.63 | 4,312 | -0.11(-0.37%) |
Dec 28, 2023 | 30.71 | 30.82 | 30.71 | 30.74 | 15,842 | +0.05(+0.16%) |
Dec 27, 2023 | 30.69 | 30.70 | 30.61 | 30.69 | 3,250 | +0.01(+0.03%) |
Dec 26, 2023 | 30.65 | 30.68 | 30.61 | 30.68 | 23,311 | +0.11(+0.36%) |
Dec 22, 2023 | 30.67 | 30.67 | 30.44 | 30.57 | 12,990 | -0.02(-0.07%) |
Dec 21, 2023 | 30.56 | 30.59 | 30.35 | 30.59 | 21,374 | +0.34(+1.12%) |
Dec 20, 2023 | 30.58 | 30.76 | 30.25 | 30.25 | 13,768 | -0.39(-1.26%) |
Dec 19, 2023 | 30.63 | 30.64 | 30.57 | 30.64 | 7,297 | +0.11(+0.36%) |
Dec 18, 2023 | 30.26 | 30.55 | 30.22 | 30.53 | 3,519 | +0.27(+0.90%) |
Dec 15, 2023 | 30.19 | 30.26 | 30.19 | 30.26 | 1,143 | -0.01(-0.03%) |
Dec 14, 2023 | 30.14 | 30.27 | 30.00 | 30.27 | 7,844 | -0.04(-0.13%) |
Dec 13, 2023 | 30.05 | 30.32 | 30.00 | 30.31 | 9,315 | +0.35(+1.15%) |
Dec 12, 2023 | 29.66 | 29.96 | 29.66 | 29.96 | 3,032 | +0.19(+0.65%) |
Dec 11, 2023 | 29.69 | 29.77 | 29.59 | 29.77 | 2,651 | -0.01(-0.03%) |
Dec 08, 2023 | 29.65 | 29.78 | 29.63 | 29.78 | 2,366 | +0.16(+0.53%) |
Dec 07, 2023 | 29.50 | 29.62 | 29.42 | 29.62 | 3,449 | +0.34(+1.16%) |
Dec 06, 2023 | 29.65 | 29.65 | 29.25 | 29.28 | 6,690 | -0.18(-0.61%) |
Dec 05, 2023 | 29.12 | 29.46 | 29.12 | 29.46 | 9,094 | +0.16(+0.53%) |
Dec 04, 2023 | 29.42 | 29.42 | 29.10 | 29.30 | 8,513 | -0.32(-1.07%) |
Dec 01, 2023 | 29.50 | 29.62 | 29.49 | 29.62 | 742 | +0.06(+0.21%) |
Nov 30, 2023 | 29.63 | 29.63 | 29.35 | 29.56 | 18,391 | +0.02(+0.07%) |
Nov 29, 2023 | 29.55 | 29.55 | 29.54 | 29.54 | 5,480 | -0.09(-0.30%) |
Nov 28, 2023 | 29.48 | 29.65 | 29.48 | 29.63 | 2,465 | +0.03(+0.11%) |
Nov 27, 2023 | 29.51 | 29.68 | 29.51 | 29.60 | 10,288 | -0.01(-0.02%) |
Nov 24, 2023 | 29.64 | 29.64 | 29.60 | 29.60 | 796 | -0.06(-0.22%) |
Nov 22, 2023 | 29.78 | 29.78 | 29.57 | 29.67 | 10,384 | +0.19(+0.64%) |
Nov 21, 2023 | 29.57 | 29.57 | 29.37 | 29.48 | 12,354 | -0.10(-0.34%) |
Nov 20, 2023 | 29.28 | 29.61 | 29.28 | 29.58 | 8,503 | +0.33(+1.12%) |
Nov 17, 2023 | 29.26 | 29.27 | 29.17 | 29.25 | 1,078 | -0.00(-0.01%) |
Nov 16, 2023 | 29.11 | 29.26 | 29.11 | 29.25 | 8,731 | +0.14(+0.48%) |
Nov 15, 2023 | 29.29 | 29.29 | 29.10 | 29.11 | 10,765 | -0.06(-0.21%) |
Nov 14, 2023 | 29.11 | 29.25 | 29.11 | 29.17 | 4,443 | +0.45(+1.55%) |
Nov 13, 2023 | 28.61 | 28.77 | 28.61 | 28.73 | 12,385 | +0.02(+0.09%) |
Nov 10, 2023 | 28.25 | 28.70 | 28.25 | 28.70 | 3,260 | +0.50(+1.76%) |
Nov 09, 2023 | 28.51 | 28.52 | 28.20 | 28.20 | 3,274 | -0.23(-0.82%) |
Nov 08, 2023 | 28.32 | 28.47 | 28.32 | 28.44 | 13,625 | +0.12(+0.42%) |
Nov 07, 2023 | 28.21 | 28.40 | 28.21 | 28.32 | 2,430 | +0.27(+0.98%) |
Nov 06, 2023 | 28.00 | 28.06 | 27.97 | 28.04 | 2,263 | +0.13(+0.46%) |
Nov 03, 2023 | 27.79 | 27.92 | 27.74 | 27.91 | 2,763 | +0.24(+0.87%) |
Nov 02, 2023 | 27.56 | 27.70 | 27.49 | 27.67 | 11,051 | +0.47(+1.74%) |
Nov 01, 2023 | 26.93 | 27.22 | 26.88 | 27.20 | 3,009 | +0.38(+1.42%) |
Oct 31, 2023 | 26.74 | 26.82 | 26.72 | 26.82 | 3,277 | +0.15(+0.55%) |
Oct 30, 2023 | 26.64 | 26.68 | 26.48 | 26.67 | 2,412 | +0.45(+1.72%) |
Oct 27, 2023 | 26.41 | 26.41 | 26.21 | 26.22 | 1,137 | +0.08(+0.32%) |
Oct 26, 2023 | 26.59 | 26.59 | 26.12 | 26.14 | 1,811 | -0.54(-2.04%) |
Oct 25, 2023 | 26.95 | 27.00 | 26.68 | 26.68 | 12,462 | -0.64(-2.35%) |
Oct 24, 2023 | 27.22 | 27.33 | 27.09 | 27.33 | 1,674 | +0.29(+1.06%) |
Oct 23, 2023 | 26.85 | 27.10 | 26.85 | 27.04 | 2,593 | +0.12(+0.45%) |
Oct 20, 2023 | 27.10 | 27.12 | 26.92 | 26.92 | 6,125 | -0.42(-1.54%) |
Oct 19, 2023 | 27.56 | 27.56 | 27.33 | 27.34 | 1,738 | -0.09(-0.32%) |
Oct 18, 2023 | 27.80 | 27.80 | 27.40 | 27.43 | 2,638 | -0.46(-1.65%) |
Oct 17, 2023 | 27.74 | 28.03 | 27.74 | 27.89 | 6,955 | -0.14(-0.48%) |
Oct 16, 2023 | 28.01 | 28.03 | 27.92 | 28.02 | 2,564 | +0.39(+1.42%) |
Oct 13, 2023 | 28.04 | 28.04 | 27.56 | 27.63 | 1,375 | -0.31(-1.10%) |
Oct 12, 2023 | 28.08 | 28.08 | 27.94 | 27.94 | 243 | -0.10(-0.35%) |
Oct 11, 2023 | 27.96 | 28.03 | 27.88 | 28.03 | 4,071 | +0.22(+0.79%) |
Oct 10, 2023 | 27.94 | 28.01 | 27.82 | 27.82 | 1,725 | +0.12(+0.43%) |
Oct 09, 2023 | 27.42 | 27.74 | 27.38 | 27.70 | 1,952 | +0.09(+0.34%) |
Oct 06, 2023 | 27.43 | 27.66 | 27.43 | 27.60 | 4,290 | +0.51(+1.89%) |
Oct 05, 2023 | 27.00 | 27.13 | 26.86 | 27.09 | 5,955 | -0.08(-0.31%) |
Oct 04, 2023 | 26.86 | 27.19 | 26.86 | 27.18 | 7,707 | +0.43(+1.61%) |
Oct 03, 2023 | 27.09 | 27.09 | 26.75 | 26.75 | 2,045 | -0.55(-2.01%) |
Oct 02, 2023 | 27.03 | 27.30 | 27.03 | 27.30 | 1,455 | +0.27(+1.02%) |
Sep 29, 2023 | 27.28 | 27.28 | 26.99 | 27.02 | 4,205 | +0.02(+0.07%) |
Sep 28, 2023 | 26.87 | 27.09 | 26.87 | 27.00 | 1,715 | +0.19(+0.72%) |
Sep 27, 2023 | 26.81 | 26.81 | 26.81 | 26.81 | 303 | +0.02(+0.09%) |
Sep 26, 2023 | 26.99 | 27.00 | 26.78 | 26.79 | 4,428 | -0.41(-1.49%) |
Sep 25, 2023 | 27.16 | 27.19 | 27.19 | 27.19 | 2,120 | +0.12(+0.45%) |
Sep 22, 2023 | 27.34 | 27.34 | 27.07 | 27.07 | 1,740 | -0.02(-0.07%) |
Sep 21, 2023 | 27.23 | 27.35 | 27.09 | 27.09 | 4,376 | -0.51(-1.83%) |
Sep 20, 2023 | 28.08 | 28.08 | 27.60 | 27.60 | 3,543 | -0.42(-1.51%) |
Sep 19, 2023 | 27.78 | 28.02 | 27.78 | 28.02 | 4,213 | -0.08(-0.27%) |
Sep 18, 2023 | 27.95 | 28.17 | 27.95 | 28.10 | 2,815 | +0.02(+0.08%) |
Sep 15, 2023 | 28.30 | 28.30 | 28.04 | 28.07 | 4,926 | -0.43(-1.51%) |
Sep 14, 2023 | 28.41 | 28.55 | 28.37 | 28.50 | 4,625 | +0.12(+0.43%) |
Sep 13, 2023 | 28.26 | 28.39 | 28.26 | 28.38 | 11,525 | +0.10(+0.36%) |
Sep 12, 2023 | 28.28 | 28.28 | 28.28 | 28.28 | 542 | -0.27(-0.94%) |
Sep 11, 2023 | 28.40 | 28.55 | 28.36 | 28.55 | 2,886 | +0.31(+1.10%) |
Sep 08, 2023 | 28.35 | 28.35 | 28.22 | 28.23 | 3,235 | -0.03(-0.09%) |
Sep 07, 2023 | 27.96 | 28.26 | 27.95 | 28.26 | 3,599 | -0.11(-0.37%) |
Sep 06, 2023 | 28.36 | 28.37 | 28.32 | 28.37 | 2,049 | -0.26(-0.92%) |
Sep 05, 2023 | 28.54 | 28.68 | 28.54 | 28.63 | 1,799 | +0.04(+0.12%) |
Sep 01, 2023 | 28.79 | 28.79 | 28.55 | 28.60 | 2,146 | +0.04(+0.14%) |
Aug 31, 2023 | 28.60 | 28.61 | 28.56 | 28.56 | 1,249 | +0.04(+0.14%) |
Aug 30, 2023 | 28.39 | 28.52 | 28.39 | 28.52 | 4,670 | +0.20(+0.72%) |
Aug 29, 2023 | 27.81 | 28.34 | 27.81 | 28.31 | 4,222 | +0.52(+1.88%) |
Aug 28, 2023 | 27.80 | 27.80 | 27.75 | 27.79 | 2,351 | +0.18(+0.65%) |
Aug 25, 2023 | 27.25 | 27.64 | 27.22 | 27.61 | 6,670 | +0.19(+0.70%) |
Aug 24, 2023 | 28.10 | 28.10 | 27.42 | 27.42 | 8,395 | -0.49(-1.76%) |
Aug 23, 2023 | 27.58 | 27.96 | 27.58 | 27.91 | 3,316 | +0.43(+1.55%) |
Aug 22, 2023 | 27.49 | 27.55 | 27.45 | 27.48 | 2,528 | -0.03(-0.10%) |
Aug 21, 2023 | 27.26 | 27.51 | 27.24 | 27.51 | 10,008 | +0.41(+1.51%) |
Aug 18, 2023 | 26.78 | 27.18 | 26.78 | 27.10 | 8,411 | -0.07(-0.26%) |
Aug 17, 2023 | 27.50 | 27.50 | 27.17 | 27.17 | 3,393 | -0.29(-1.07%) |
Aug 16, 2023 | 27.65 | 27.65 | 27.46 | 27.46 | 405 | -0.22(-0.79%) |
Aug 15, 2023 | 27.91 | 27.91 | 27.68 | 27.68 | 1,838 | -0.23(-0.82%) |
Aug 14, 2023 | 27.55 | 27.91 | 27.55 | 27.91 | 1,893 | +0.37(+1.34%) |
Aug 11, 2023 | 27.65 | 27.67 | 27.53 | 27.54 | 25,624 | -0.18(-0.64%) |
Aug 10, 2023 | 27.68 | 27.74 | 27.65 | 27.72 | 885 | +0.04(+0.14%) |
Aug 09, 2023 | 27.76 | 27.76 | 27.68 | 27.68 | 484 | -0.35(-1.25%) |
Aug 08, 2023 | 27.90 | 28.03 | 27.83 | 28.03 | 1,018 | -0.08(-0.29%) |
Aug 07, 2023 | 27.95 | 28.11 | 27.95 | 28.11 | 1,245 | +0.23(+0.84%) |
Aug 04, 2023 | 28.13 | 28.27 | 27.88 | 27.88 | 1,539 | -0.09(-0.31%) |
Aug 03, 2023 | 27.85 | 28.06 | 27.75 | 27.97 | 1,863 | -0.01(-0.04%) |
Aug 02, 2023 | 28.14 | 28.14 | 27.86 | 27.98 | 26,636 | -0.64(-2.23%) |
Aug 01, 2023 | 28.63 | 28.66 | 28.51 | 28.61 | 7,548 | -0.08(-0.29%) |
Jul 31, 2023 | 28.70 | 28.70 | 28.60 | 28.70 | 6,507 | +0.07(+0.23%) |
Jul 28, 2023 | 28.46 | 28.69 | 28.46 | 28.63 | 5,441 | +0.47(+1.68%) |
Jul 27, 2023 | 28.65 | 28.68 | 28.16 | 28.16 | 21,538 | -0.21(-0.74%) |
Jul 26, 2023 | 28.28 | 28.46 | 28.23 | 28.37 | 13,915 | +0.03(+0.10%) |
Jul 25, 2023 | 28.32 | 28.41 | 28.24 | 28.34 | 14,527 | +0.18(+0.63%) |
Jul 24, 2023 | 28.27 | 28.28 | 28.14 | 28.16 | 18,543 | +0.00(+0.02%) |
Jul 21, 2023 | 28.47 | 28.47 | 28.16 | 28.16 | 5,330 | -0.10(-0.37%) |
Jul 20, 2023 | 28.67 | 28.69 | 28.22 | 28.26 | 6,656 | -0.58(-2.00%) |
Jul 19, 2023 | 28.97 | 29.03 | 28.78 | 28.84 | 3,798 | -0.02(-0.08%) |
Jul 18, 2023 | 28.48 | 28.90 | 28.48 | 28.86 | 5,198 | +0.31(+1.10%) |
Jul 17, 2023 | 28.46 | 28.57 | 28.44 | 28.55 | 4,593 | +0.20(+0.72%) |
Jul 14, 2023 | 28.43 | 28.63 | 28.35 | 28.35 | 8,549 | +0.10(+0.35%) |
Jul 13, 2023 | 28.15 | 28.32 | 28.14 | 28.25 | 10,298 | +0.41(+1.47%) |
Jul 12, 2023 | 27.82 | 27.88 | 27.77 | 27.84 | 983 | +0.32(+1.15%) |
Jul 11, 2023 | 27.44 | 27.52 | 27.41 | 27.52 | 1,075 | +0.18(+0.67%) |
Jul 10, 2023 | 27.38 | 27.40 | 27.23 | 27.34 | 3,312 | -0.07(-0.27%) |
Jul 07, 2023 | 27.48 | 27.62 | 27.41 | 27.41 | 7,351 | -0.07(-0.24%) |
Jul 06, 2023 | 27.32 | 27.48 | 27.24 | 27.48 | 4,115 | -0.12(-0.44%) |
Jul 05, 2023 | 27.47 | 27.66 | 27.47 | 27.60 | 8,222 | +0.01(+0.03%) |
Jul 03, 2023 | 27.62 | 27.63 | 27.51 | 27.59 | 2,641 | -0.04(-0.15%) |
Jun 30, 2023 | 27.43 | 27.65 | 27.43 | 27.63 | 4,045 | +0.47(+1.72%) |
Jun 29, 2023 | 27.16 | 27.27 | 27.11 | 27.16 | 3,362 | +0.06(+0.22%) |
Jun 28, 2023 | 27.08 | 27.25 | 27.08 | 27.10 | 4,049 | +0.04(+0.15%) |
Jun 27, 2023 | 26.77 | 27.11 | 26.75 | 27.06 | 2,247 | +0.40(+1.50%) |
Jun 26, 2023 | 26.95 | 27.15 | 26.66 | 26.66 | 3,442 | -0.35(-1.29%) |
Jun 23, 2023 | 26.95 | 27.11 | 26.95 | 27.01 | 2,418 | -0.16(-0.58%) |
Jun 22, 2023 | 26.85 | 27.17 | 26.85 | 27.17 | 5,769 | +0.26(+0.98%) |
Jun 21, 2023 | 26.89 | 26.91 | 26.89 | 26.91 | 503 | -0.27(-0.99%) |
Jun 20, 2023 | 27.03 | 27.22 | 26.98 | 27.18 | 4,629 | +0.00(+0.01%) |
Jun 16, 2023 | 27.60 | 27.60 | 27.18 | 27.18 | 8,161 | -0.19(-0.70%) |
Jun 15, 2023 | 27.14 | 27.46 | 27.14 | 27.37 | 7,406 | +0.36(+1.33%) |
Jun 14, 2023 | 26.85 | 27.06 | 26.85 | 27.01 | 4,460 | +0.08(+0.28%) |
Jun 13, 2023 | 26.94 | 26.99 | 26.80 | 26.93 | 7,622 | +0.17(+0.62%) |
Jun 12, 2023 | 26.57 | 26.77 | 26.47 | 26.77 | 19,584 | +0.37(+1.40%) |
Jun 09, 2023 | 26.56 | 26.57 | 26.39 | 26.39 | 5,596 | +0.08(+0.31%) |
Jun 08, 2023 | 26.32 | 26.33 | 26.30 | 26.31 | 6,506 | +0.25(+0.94%) |
Jun 07, 2023 | 26.66 | 26.66 | 26.06 | 26.07 | 3,280 | -0.56(-2.12%) |
Jun 06, 2023 | 26.61 | 26.63 | 26.58 | 26.63 | 1,579 | +0.05(+0.19%) |
Jun 05, 2023 | 26.58 | 26.76 | 26.54 | 26.58 | 9,950 | +0.02(+0.06%) |
Jun 02, 2023 | 26.50 | 26.58 | 26.50 | 26.57 | 1,395 | +0.24(+0.93%) |