Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 36.96 | 37.03 | 36.95 | 36.96 | 515 | -0.14(-0.37%) |
May 21, 2024 | 37.25 | 37.25 | 37.05 | 37.09 | 5,298 | -0.26(-0.71%) |
May 20, 2024 | 36.60 | 37.36 | 36.60 | 37.36 | 545 | +0.73(+2.00%) |
May 17, 2024 | 36.47 | 36.63 | 36.47 | 36.63 | 363 | +0.40(+1.09%) |
May 16, 2024 | 36.31 | 36.31 | 36.23 | 36.23 | 242 | -0.63(-1.70%) |
May 15, 2024 | 36.02 | 36.86 | 36.02 | 36.86 | 2,009 | +1.31(+3.68%) |
May 14, 2024 | 35.02 | 35.57 | 35.02 | 35.55 | 1,922 | +0.46(+1.30%) |
May 13, 2024 | 35.11 | 35.11 | 35.09 | 35.09 | 1,242 | +0.13(+0.36%) |
May 10, 2024 | 35.54 | 35.54 | 34.97 | 34.97 | 792 | -0.28(-0.81%) |
May 09, 2024 | 35.43 | 35.43 | 35.25 | 35.25 | 232 | +0.07(+0.20%) |
May 08, 2024 | 35.12 | 35.18 | 35.12 | 35.18 | 442 | +0.25(+0.73%) |
May 07, 2024 | 35.08 | 35.15 | 34.86 | 34.93 | 6,063 | -1.09(-3.03%) |
May 06, 2024 | 35.22 | 36.02 | 35.22 | 36.02 | 15,634 | +1.01(+2.87%) |
May 03, 2024 | 35.05 | 35.05 | 34.92 | 35.01 | 1,776 | +0.50(+1.46%) |
May 02, 2024 | 34.32 | 34.51 | 34.32 | 34.51 | 465 | +0.46(+1.34%) |
May 01, 2024 | 33.85 | 34.05 | 33.85 | 34.05 | 886 | -0.13(-0.37%) |
Apr 30, 2024 | 35.10 | 35.10 | 34.18 | 34.18 | 1,316 | -1.03(-2.93%) |
Apr 29, 2024 | 35.31 | 36.08 | 35.21 | 35.21 | 72,023 | +0.07(+0.20%) |
Apr 26, 2024 | 35.20 | 35.20 | 35.10 | 35.14 | 1,091 | +0.61(+1.77%) |
Apr 25, 2024 | 34.40 | 34.53 | 34.40 | 34.53 | 272 | +0.02(+0.05%) |
Apr 24, 2024 | 34.40 | 34.51 | 34.40 | 34.51 | 334 | +0.04(+0.10%) |
Apr 23, 2024 | 34.54 | 34.60 | 34.47 | 34.48 | 792 | +0.84(+2.48%) |
Apr 22, 2024 | 33.83 | 33.83 | 33.64 | 33.64 | 702 | +0.55(+1.66%) |
Apr 19, 2024 | 33.51 | 33.51 | 33.10 | 33.10 | 1,384 | -0.43(-1.29%) |
Apr 18, 2024 | 33.59 | 33.59 | 33.53 | 33.53 | 224 | -0.07(-0.22%) |
Apr 17, 2024 | 34.13 | 34.13 | 33.60 | 33.60 | 1,150 | -0.55(-1.61%) |
Apr 16, 2024 | 34.17 | 34.21 | 33.89 | 34.15 | 5,983 | -0.20(-0.59%) |
Apr 15, 2024 | 35.00 | 35.00 | 34.33 | 34.35 | 1,415 | -1.22(-3.44%) |
Apr 12, 2024 | 35.94 | 35.94 | 35.58 | 35.58 | 1,613 | -0.85(-2.33%) |
Apr 11, 2024 | 36.39 | 36.43 | 36.39 | 36.43 | 367 | +0.14(+0.39%) |
Apr 10, 2024 | 35.61 | 36.29 | 35.61 | 36.29 | 1,018 | -0.05(-0.14%) |
Apr 09, 2024 | 36.38 | 36.38 | 36.34 | 36.34 | 697 | -0.07(-0.19%) |
Apr 08, 2024 | 36.43 | 36.43 | 36.41 | 36.41 | 592 | +0.34(+0.94%) |
Apr 05, 2024 | 36.28 | 36.68 | 36.07 | 36.07 | 640 | -0.16(-0.44%) |
Apr 04, 2024 | 36.88 | 37.16 | 36.23 | 36.23 | 1,013 | +0.12(+0.33%) |
Apr 03, 2024 | 35.86 | 36.11 | 35.86 | 36.11 | 506 | +0.17(+0.47%) |
Apr 02, 2024 | 35.72 | 35.94 | 35.50 | 35.94 | 2,703 | -0.64(-1.75%) |
Apr 01, 2024 | 37.10 | 37.10 | 36.42 | 36.58 | 3,544 | -0.68(-1.82%) |
Mar 28, 2024 | 37.97 | 38.30 | 37.20 | 37.26 | 2,982 | -0.58(-1.53%) |
Mar 27, 2024 | 38.29 | 38.29 | 37.55 | 37.84 | 5,035 | +0.04(+0.12%) |
Mar 26, 2024 | 37.98 | 38.13 | 37.80 | 37.80 | 1,677 | +0.04(+0.10%) |
Mar 25, 2024 | 36.84 | 37.76 | 36.84 | 37.76 | 449 | +0.88(+2.38%) |
Mar 22, 2024 | 36.88 | 36.88 | 36.70 | 36.88 | 836 | -0.36(-0.96%) |
Mar 21, 2024 | 37.47 | 37.72 | 37.24 | 37.24 | 2,165 | +0.34(+0.92%) |
Mar 20, 2024 | 36.21 | 36.90 | 36.15 | 36.90 | 894 | +0.83(+2.31%) |
Mar 19, 2024 | 35.25 | 36.07 | 35.06 | 36.07 | 995 | -0.24(-0.66%) |
Mar 18, 2024 | 36.95 | 36.95 | 36.23 | 36.31 | 1,603 | -0.43(-1.18%) |
Mar 15, 2024 | 36.56 | 36.77 | 36.31 | 36.74 | 2,021 | -0.15(-0.40%) |
Mar 14, 2024 | 37.37 | 37.37 | 36.89 | 36.89 | 702 | -0.60(-1.59%) |
Mar 13, 2024 | 37.01 | 37.49 | 37.01 | 37.49 | 628 | +0.57(+1.54%) |
Mar 12, 2024 | 36.87 | 36.92 | 36.53 | 36.92 | 607 | +0.45(+1.22%) |
Mar 11, 2024 | 36.75 | 36.75 | 36.44 | 36.47 | 1,267 | -0.12(-0.33%) |
Mar 08, 2024 | 36.52 | 37.04 | 36.01 | 36.59 | 3,338 | -0.14(-0.38%) |
Mar 07, 2024 | 36.79 | 36.79 | 36.62 | 36.73 | 1,443 | +0.32(+0.89%) |
Mar 06, 2024 | 36.45 | 36.47 | 36.40 | 36.41 | 1,608 | +1.05(+2.96%) |
Mar 05, 2024 | 36.58 | 36.58 | 35.36 | 35.36 | 4,522 | -1.85(-4.98%) |
Mar 04, 2024 | 37.22 | 37.28 | 36.96 | 37.21 | 3,129 | +0.36(+0.98%) |
Mar 01, 2024 | 36.54 | 36.85 | 36.47 | 36.85 | 1,665 | +0.07(+0.20%) |
Feb 29, 2024 | 36.46 | 36.81 | 36.45 | 36.78 | 1,505 | +0.31(+0.85%) |
Feb 28, 2024 | 36.46 | 36.47 | 36.46 | 36.47 | 455 | -0.04(-0.10%) |
Feb 27, 2024 | 36.51 | 36.52 | 36.51 | 36.51 | 480 | +0.17(+0.46%) |
Feb 26, 2024 | 35.89 | 36.52 | 35.79 | 36.34 | 1,909 | +0.54(+1.51%) |
Feb 23, 2024 | 36.01 | 36.01 | 35.65 | 35.80 | 1,121 | -0.21(-0.59%) |
Feb 22, 2024 | 35.78 | 36.01 | 35.78 | 36.01 | 1,321 | +1.05(+3.00%) |
Feb 21, 2024 | 35.00 | 35.12 | 34.75 | 34.96 | 2,070 | -0.66(-1.84%) |
Feb 20, 2024 | 35.95 | 35.95 | 35.62 | 35.62 | 612 | -0.81(-2.21%) |
Feb 16, 2024 | 36.61 | 36.85 | 36.42 | 36.42 | 1,992 | -0.42(-1.15%) |
Feb 15, 2024 | 37.00 | 37.00 | 36.71 | 36.85 | 6,582 | +0.41(+1.13%) |
Feb 14, 2024 | 35.69 | 36.44 | 35.69 | 36.44 | 1,508 | +1.26(+3.59%) |
Feb 13, 2024 | 35.05 | 35.55 | 35.05 | 35.17 | 1,822 | -1.38(-3.77%) |
Feb 12, 2024 | 36.36 | 36.75 | 36.36 | 36.55 | 4,414 | +0.07(+0.19%) |
Feb 09, 2024 | 36.44 | 36.63 | 36.44 | 36.48 | 2,138 | +0.57(+1.60%) |
Feb 08, 2024 | 35.73 | 35.95 | 35.73 | 35.91 | 688 | +1.08(+3.09%) |
Feb 07, 2024 | 34.40 | 34.98 | 34.40 | 34.83 | 3,795 | +0.56(+1.65%) |
Feb 06, 2024 | 34.35 | 34.45 | 33.87 | 34.27 | 5,031 | +0.31(+0.93%) |
Feb 05, 2024 | 34.32 | 34.32 | 33.70 | 33.95 | 2,160 | -0.38(-1.11%) |
Feb 02, 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 282 | +0.83(+2.49%) |
Feb 01, 2024 | 33.32 | 33.50 | 32.86 | 33.50 | 5,407 | +0.44(+1.34%) |
Jan 31, 2024 | 33.43 | 34.34 | 32.66 | 33.06 | 23,003 | -0.83(-2.44%) |
Jan 30, 2024 | 33.97 | 33.97 | 33.88 | 33.88 | 434 | -0.20(-0.57%) |
Jan 29, 2024 | 33.61 | 34.08 | 33.51 | 34.08 | 2,858 | +0.89(+2.67%) |
Jan 26, 2024 | 33.06 | 33.19 | 33.06 | 33.19 | 666 | +0.04(+0.11%) |
Jan 25, 2024 | 33.42 | 33.42 | 33.15 | 33.15 | 273 | -0.04(-0.11%) |
Jan 24, 2024 | 33.55 | 33.55 | 33.19 | 33.19 | 374 | -0.25(-0.76%) |
Jan 23, 2024 | 33.52 | 33.52 | 33.37 | 33.44 | 1,095 | -0.11(-0.32%) |
Jan 22, 2024 | 33.62 | 33.62 | 33.55 | 33.55 | 426 | +0.55(+1.67%) |
Jan 19, 2024 | 33.03 | 33.03 | 33.00 | 33.00 | 338 | +0.58(+1.77%) |
Jan 18, 2024 | 32.48 | 32.56 | 32.42 | 32.42 | 739 | +0.24(+0.75%) |
Jan 17, 2024 | 32.03 | 32.18 | 31.96 | 32.18 | 1,134 | -0.09(-0.27%) |
Jan 16, 2024 | 32.01 | 32.27 | 32.01 | 32.27 | 579 | -0.16(-0.49%) |
Jan 12, 2024 | 32.40 | 32.45 | 32.40 | 32.43 | 936 | +0.06(+0.20%) |
Jan 11, 2024 | 32.39 | 32.39 | 32.36 | 32.36 | 296 | +0.08(+0.25%) |
Jan 10, 2024 | 32.24 | 32.31 | 32.24 | 32.28 | 1,123 | +0.30(+0.95%) |
Jan 09, 2024 | 31.86 | 31.98 | 31.86 | 31.98 | 362 | +0.03(+0.10%) |
Jan 08, 2024 | 31.39 | 32.03 | 31.39 | 31.95 | 3,855 | +0.71(+2.29%) |
Jan 05, 2024 | 31.23 | 31.23 | 31.23 | 31.23 | 100 | +0.02(+0.08%) |
Jan 04, 2024 | 31.02 | 31.41 | 31.02 | 31.21 | 1,794 | +0.03(+0.09%) |
Jan 03, 2024 | 31.41 | 31.41 | 31.18 | 31.18 | 1,052 | -0.77(-2.41%) |
Jan 02, 2024 | 32.78 | 32.78 | 31.95 | 31.95 | 566 | -0.98(-2.98%) |
Dec 29, 2023 | 32.93 | 32.93 | 32.93 | 32.93 | 219 | -0.45(-1.33%) |
Dec 28, 2023 | 33.54 | 33.56 | 33.37 | 33.38 | 2,013 | -0.04(-0.12%) |
Dec 27, 2023 | 33.27 | 33.41 | 33.20 | 33.41 | 1,437 | +0.09(+0.28%) |
Dec 26, 2023 | 33.19 | 33.32 | 33.18 | 33.32 | 1,643 | +0.28(+0.84%) |
Dec 22, 2023 | 32.91 | 33.08 | 32.87 | 33.05 | 2,547 | +0.13(+0.40%) |
Dec 21, 2023 | 32.91 | 32.91 | 32.91 | 32.91 | 316 | +0.44(+1.36%) |
Dec 20, 2023 | 32.98 | 32.98 | 32.47 | 32.47 | 1,740 | -0.49(-1.48%) |
Dec 19, 2023 | 33.05 | 33.06 | 32.96 | 32.96 | 470 | +0.05(+0.16%) |
Dec 18, 2023 | 32.73 | 32.94 | 32.73 | 32.91 | 3,992 | +0.04(+0.11%) |
Dec 15, 2023 | 33.06 | 33.06 | 32.75 | 32.87 | 1,105 | -0.10(-0.30%) |
Dec 14, 2023 | 32.73 | 33.03 | 32.73 | 32.97 | 1,536 | +0.46(+1.42%) |
Dec 13, 2023 | 31.92 | 32.51 | 31.92 | 32.51 | 666 | +0.64(+1.99%) |
Dec 12, 2023 | 32.01 | 32.01 | 31.75 | 31.87 | 774 | -0.09(-0.27%) |
Dec 11, 2023 | 31.90 | 32.13 | 31.54 | 31.96 | 3,166 | -0.03(-0.09%) |
Dec 08, 2023 | 31.40 | 31.99 | 31.40 | 31.99 | 900 | +0.38(+1.20%) |
Dec 07, 2023 | 31.61 | 31.61 | 31.61 | 31.61 | 146 | -0.05(-0.16%) |
Dec 06, 2023 | 32.22 | 32.22 | 31.66 | 31.66 | 1,840 | -0.45(-1.39%) |
Dec 05, 2023 | 31.93 | 32.11 | 31.87 | 32.11 | 743 | -0.06(-0.20%) |
Dec 04, 2023 | 31.78 | 32.27 | 31.75 | 32.17 | 2,323 | +0.21(+0.66%) |
Dec 01, 2023 | 31.43 | 31.96 | 31.43 | 31.96 | 815 | +1.22(+3.96%) |
Nov 30, 2023 | 30.71 | 30.75 | 30.71 | 30.75 | 337 | +0.17(+0.57%) |
Nov 29, 2023 | 30.46 | 30.66 | 30.46 | 30.57 | 1,806 | +0.35(+1.14%) |
Nov 28, 2023 | 30.09 | 30.28 | 30.09 | 30.23 | 788 | +0.35(+1.18%) |
Nov 27, 2023 | 30.01 | 30.09 | 29.87 | 29.88 | 671 | -0.23(-0.78%) |
Nov 24, 2023 | 30.11 | 30.11 | 30.11 | 30.11 | 100 | +0.10(+0.34%) |
Nov 22, 2023 | 30.11 | 30.11 | 30.01 | 30.01 | 200 | +0.14(+0.47%) |
Nov 21, 2023 | 29.83 | 29.87 | 29.71 | 29.87 | 4,821 | -0.25(-0.84%) |
Nov 20, 2023 | 29.97 | 30.19 | 29.96 | 30.12 | 1,450 | +0.62(+2.09%) |
Nov 17, 2023 | 29.19 | 29.50 | 29.19 | 29.50 | 1,457 | +0.20(+0.68%) |
Nov 16, 2023 | 29.25 | 29.46 | 29.13 | 29.30 | 4,371 | -0.15(-0.49%) |
Nov 15, 2023 | 29.97 | 29.97 | 29.45 | 29.45 | 1,037 | -0.02(-0.06%) |
Nov 14, 2023 | 29.14 | 29.51 | 29.14 | 29.47 | 1,804 | +0.96(+3.36%) |
Nov 13, 2023 | 28.37 | 28.64 | 28.37 | 28.51 | 2,337 | -0.08(-0.28%) |
Nov 10, 2023 | 28.30 | 28.59 | 28.30 | 28.59 | 478 | +0.78(+2.81%) |
Nov 09, 2023 | 27.97 | 28.00 | 27.81 | 27.81 | 1,289 | -0.30(-1.07%) |
Nov 08, 2023 | 28.25 | 28.25 | 28.08 | 28.11 | 2,051 | -0.13(-0.44%) |
Nov 07, 2023 | 28.25 | 28.25 | 28.23 | 28.23 | 1,876 | +1.09(+4.01%) |
Nov 06, 2023 | 27.45 | 27.45 | 27.15 | 27.15 | 244 | -0.27(-1.00%) |
Nov 03, 2023 | 26.64 | 27.42 | 26.64 | 27.42 | 891 | +0.90(+3.40%) |
Nov 02, 2023 | 26.27 | 26.52 | 26.27 | 26.52 | 290 | +0.39(+1.48%) |
Nov 01, 2023 | 26.36 | 26.36 | 26.13 | 26.13 | 333 | -0.23(-0.87%) |
Oct 31, 2023 | 26.36 | 26.36 | 26.36 | 26.36 | 58 | +0.31(+1.19%) |
Oct 30, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 66 | +0.15(+0.58%) |
Oct 27, 2023 | 26.15 | 26.15 | 25.90 | 25.90 | 957 | -0.08(-0.32%) |
Oct 26, 2023 | 26.15 | 26.30 | 25.98 | 25.98 | 1,040 | -0.24(-0.91%) |
Oct 25, 2023 | 27.00 | 27.00 | 26.22 | 26.22 | 513 | -0.88(-3.25%) |
Oct 24, 2023 | 26.80 | 27.10 | 26.80 | 27.10 | 2,747 | +0.55(+2.09%) |
Oct 23, 2023 | 26.44 | 26.70 | 26.33 | 26.55 | 2,512 | -0.06(-0.21%) |
Oct 20, 2023 | 27.01 | 27.08 | 26.60 | 26.60 | 920 | -0.54(-2.00%) |
Oct 19, 2023 | 26.18 | 27.57 | 26.18 | 27.15 | 649 | -0.12(-0.45%) |
Oct 18, 2023 | 27.51 | 27.73 | 27.16 | 27.27 | 2,170 | -0.49(-1.75%) |
Oct 17, 2023 | 27.84 | 27.84 | 27.76 | 27.76 | 238 | -0.03(-0.10%) |
Oct 16, 2023 | 27.20 | 27.85 | 27.20 | 27.79 | 3,630 | +0.64(+2.35%) |
Oct 13, 2023 | 27.15 | 27.15 | 27.15 | 27.15 | 120 | -0.52(-1.86%) |
Oct 12, 2023 | 27.66 | 27.66 | 27.66 | 27.66 | 14 | -0.41(-1.47%) |
Oct 11, 2023 | 28.08 | 28.08 | 28.07 | 28.07 | 249 | +0.06(+0.21%) |
Oct 10, 2023 | 28.18 | 28.25 | 28.01 | 28.01 | 807 | +0.12(+0.43%) |
Oct 09, 2023 | 27.70 | 27.93 | 27.70 | 27.90 | 493 | +0.07(+0.25%) |
Oct 06, 2023 | 27.82 | 27.82 | 27.82 | 27.82 | 100 | +0.79(+2.93%) |
Oct 05, 2023 | 27.05 | 27.05 | 26.84 | 27.03 | 253 | +0.02(+0.08%) |
Oct 04, 2023 | 27.18 | 27.18 | 26.78 | 27.01 | 595 | +0.23(+0.86%) |
Oct 03, 2023 | 27.24 | 27.24 | 26.78 | 26.78 | 285 | -0.67(-2.44%) |
Oct 02, 2023 | 27.32 | 27.45 | 27.31 | 27.45 | 1,319 | -0.09(-0.31%) |
Sep 29, 2023 | 27.77 | 27.77 | 27.53 | 27.53 | 277 | +0.15(+0.54%) |
Sep 28, 2023 | 27.39 | 27.39 | 27.39 | 27.39 | 66 | +0.30(+1.10%) |
Sep 27, 2023 | 27.15 | 27.15 | 27.09 | 27.09 | 580 | +0.31(+1.16%) |
Sep 26, 2023 | 27.17 | 27.17 | 26.78 | 26.78 | 511 | -0.46(-1.69%) |
Sep 25, 2023 | 27.24 | 27.24 | 27.24 | 27.24 | 102 | +0.06(+0.21%) |
Sep 22, 2023 | 27.10 | 27.18 | 27.10 | 27.18 | 269 | +0.14(+0.52%) |
Sep 21, 2023 | 27.24 | 27.24 | 27.02 | 27.04 | 1,188 | -0.21(-0.76%) |
Sep 20, 2023 | 27.53 | 27.53 | 27.25 | 27.25 | 192 | -0.22(-0.79%) |
Sep 19, 2023 | 27.52 | 27.52 | 27.23 | 27.47 | 1,186 | -0.17(-0.61%) |
Sep 18, 2023 | 27.55 | 27.70 | 27.55 | 27.64 | 489 | +0.14(+0.50%) |
Sep 15, 2023 | 27.53 | 27.53 | 27.41 | 27.50 | 720 | -0.37(-1.31%) |
Sep 14, 2023 | 27.92 | 27.92 | 27.86 | 27.86 | 190 | +0.01(+0.04%) |
Sep 13, 2023 | 28.01 | 28.01 | 27.50 | 27.85 | 1,073 | -0.24(-0.87%) |
Sep 12, 2023 | 28.35 | 28.35 | 28.10 | 28.10 | 291 | -0.35(-1.23%) |
Sep 11, 2023 | 28.36 | 28.45 | 28.36 | 28.45 | 412 | +0.35(+1.23%) |
Sep 08, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 100 | +0.01(+0.04%) |
Sep 07, 2023 | 27.98 | 28.09 | 27.98 | 28.09 | 344 | -0.32(-1.13%) |
Sep 06, 2023 | 28.41 | 28.41 | 28.41 | 28.41 | 91 | +0.04(+0.12%) |
Sep 05, 2023 | 28.36 | 28.37 | 28.36 | 28.37 | 297 | -0.02(-0.07%) |
Sep 01, 2023 | 28.43 | 28.46 | 28.39 | 28.39 | 803 | +0.42(+1.50%) |
Aug 31, 2023 | 27.87 | 28.00 | 27.87 | 27.98 | 593 | +0.07(+0.24%) |
Aug 30, 2023 | 27.91 | 27.91 | 27.91 | 27.91 | 309 | +0.27(+0.98%) |
Aug 29, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 40 | +0.55(+2.03%) |
Aug 28, 2023 | 27.09 | 27.09 | 27.09 | 27.09 | 48 | +0.01(+0.02%) |
Aug 25, 2023 | 27.16 | 27.16 | 27.08 | 27.08 | 175 | +0.14(+0.53%) |
Aug 24, 2023 | 26.89 | 26.94 | 26.89 | 26.94 | 333 | -0.42(-1.52%) |
Aug 23, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 153 | +0.37(+1.38%) |
Aug 22, 2023 | 26.99 | 26.99 | 26.98 | 26.98 | 276 | +0.16(+0.60%) |
Aug 21, 2023 | 26.85 | 26.85 | 26.35 | 26.82 | 1,750 | +0.18(+0.66%) |
Aug 18, 2023 | 26.24 | 26.64 | 26.21 | 26.64 | 1,182 | +0.01(+0.05%) |
Aug 17, 2023 | 27.16 | 27.16 | 26.63 | 26.63 | 1,036 | -0.53(-1.96%) |
Aug 16, 2023 | 27.42 | 27.42 | 27.16 | 27.16 | 1,661 | -0.21(-0.77%) |
Aug 15, 2023 | 27.52 | 27.52 | 27.37 | 27.37 | 1,533 | -0.10(-0.36%) |
Aug 14, 2023 | 27.40 | 27.47 | 27.40 | 27.47 | 177 | +0.18(+0.65%) |
Aug 11, 2023 | 27.35 | 27.35 | 27.29 | 27.29 | 162 | -0.02(-0.09%) |
Aug 10, 2023 | 27.25 | 27.32 | 27.25 | 27.32 | 783 | +0.15(+0.57%) |
Aug 09, 2023 | 27.65 | 27.65 | 27.16 | 27.16 | 1,493 | -0.44(-1.61%) |
Aug 08, 2023 | 27.68 | 27.75 | 27.55 | 27.61 | 1,219 | -1.34(-4.63%) |
Aug 07, 2023 | 28.74 | 28.95 | 28.74 | 28.95 | 590 | -0.05(-0.16%) |
Aug 04, 2023 | 29.51 | 29.51 | 29.00 | 29.00 | 1,118 | -0.13(-0.45%) |
Aug 03, 2023 | 28.98 | 29.13 | 28.77 | 29.13 | 476 | +0.24(+0.85%) |
Aug 02, 2023 | 29.43 | 29.51 | 28.88 | 28.88 | 956 | -1.54(-5.06%) |
Aug 01, 2023 | 30.29 | 30.44 | 30.09 | 30.42 | 2,677 | -0.32(-1.03%) |
Jul 31, 2023 | 30.18 | 30.77 | 30.18 | 30.74 | 2,734 | +0.91(+3.05%) |
Jul 28, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 100 | +0.48(+1.62%) |
Jul 27, 2023 | 30.24 | 30.24 | 29.36 | 29.36 | 2,083 | -0.55(-1.85%) |
Jul 26, 2023 | 29.80 | 29.91 | 29.67 | 29.91 | 975 | -0.18(-0.60%) |
Jul 25, 2023 | 30.09 | 30.09 | 30.09 | 30.09 | 23 | +0.36(+1.20%) |
Jul 24, 2023 | 29.74 | 29.74 | 29.63 | 29.73 | 349 | -0.03(-0.10%) |
Jul 21, 2023 | 30.01 | 30.12 | 29.76 | 29.76 | 3,145 | -0.26(-0.87%) |
Jul 20, 2023 | 30.14 | 30.14 | 29.93 | 30.02 | 2,060 | -0.98(-3.18%) |
Jul 19, 2023 | 31.19 | 31.25 | 31.00 | 31.00 | 1,448 | +0.17(+0.55%) |
Jul 18, 2023 | 30.65 | 30.94 | 30.65 | 30.84 | 422 | +0.27(+0.90%) |
Jul 17, 2023 | 30.21 | 30.71 | 30.21 | 30.56 | 1,681 | +0.43(+1.42%) |
Jul 14, 2023 | 30.69 | 30.69 | 30.13 | 30.13 | 711 | -0.47(-1.52%) |
Jul 13, 2023 | 30.28 | 30.62 | 30.28 | 30.60 | 536 | +0.82(+2.76%) |
Jul 12, 2023 | 29.99 | 29.99 | 29.69 | 29.78 | 979 | +0.07(+0.25%) |
Jul 11, 2023 | 29.92 | 29.92 | 29.25 | 29.70 | 2,993 | +0.49(+1.69%) |
Jul 10, 2023 | 28.44 | 29.23 | 28.39 | 29.21 | 1,844 | +0.78(+2.73%) |
Jul 07, 2023 | 28.51 | 28.56 | 28.43 | 28.43 | 722 | +0.28(+1.01%) |
Jul 06, 2023 | 28.15 | 28.15 | 28.15 | 28.15 | 472 | -0.47(-1.64%) |
Jul 05, 2023 | 28.55 | 28.79 | 28.48 | 28.62 | 761 | -0.12(-0.42%) |
Jul 03, 2023 | 28.70 | 28.74 | 28.70 | 28.74 | 511 | -0.00(-0.00%) |
Jun 30, 2023 | 28.95 | 28.95 | 28.74 | 28.74 | 2,208 | +0.40(+1.40%) |
Jun 29, 2023 | 28.47 | 28.47 | 28.34 | 28.34 | 364 | +0.00(+0.01%) |
Jun 28, 2023 | 28.13 | 28.34 | 28.09 | 28.34 | 2,190 | +0.54(+1.94%) |
Jun 27, 2023 | 27.34 | 27.80 | 27.30 | 27.80 | 1,172 | +0.61(+2.23%) |
Jun 26, 2023 | 27.64 | 27.64 | 27.19 | 27.19 | 3,843 | -0.33(-1.20%) |
Jun 23, 2023 | 27.50 | 27.54 | 27.50 | 27.53 | 1,417 | -0.44(-1.57%) |
Jun 22, 2023 | 28.56 | 28.56 | 27.52 | 27.96 | 4,653 | +0.00(+0.01%) |
Jun 21, 2023 | 28.78 | 28.78 | 27.96 | 27.96 | 3,813 | -0.58(-2.03%) |
Jun 20, 2023 | 28.50 | 29.13 | 28.30 | 28.54 | 1,830 | -0.15(-0.53%) |
Jun 16, 2023 | 28.86 | 28.87 | 28.65 | 28.69 | 3,722 | -0.34(-1.18%) |