Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 29.14 | 29.26 | 29.01 | 29.23 | 69,039 | +0.31(+1.07%) |
May 22, 2024 | 28.99 | 29.05 | 28.87 | 28.92 | 8,433 | +0.10(+0.35%) |
May 21, 2024 | 28.95 | 28.98 | 28.76 | 28.82 | 53,350 | -0.11(-0.38%) |
May 20, 2024 | 28.82 | 29.07 | 28.82 | 28.93 | 81,599 | +0.25(+0.86%) |
May 17, 2024 | 29.09 | 29.21 | 28.60 | 28.68 | 30,089 | -0.26(-0.89%) |
May 16, 2024 | 28.57 | 28.94 | 28.57 | 28.94 | 13,672 | +0.37(+1.31%) |
May 15, 2024 | 28.54 | 28.73 | 28.37 | 28.57 | 39,344 | +0.08(+0.27%) |
May 14, 2024 | 28.35 | 28.49 | 28.28 | 28.49 | 37,624 | +0.11(+0.39%) |
May 13, 2024 | 28.47 | 28.55 | 28.32 | 28.38 | 101,379 | -0.15(-0.51%) |
May 10, 2024 | 28.73 | 28.75 | 28.42 | 28.53 | 6,920 | -0.28(-0.98%) |
May 09, 2024 | 28.91 | 28.97 | 28.69 | 28.81 | 12,568 | -0.03(-0.10%) |
May 08, 2024 | 28.80 | 28.99 | 28.78 | 28.84 | 20,357 | -0.11(-0.37%) |
May 07, 2024 | 29.07 | 29.10 | 28.94 | 28.95 | 30,769 | -0.07(-0.25%) |
May 06, 2024 | 28.42 | 29.02 | 28.42 | 29.02 | 32,452 | +0.49(+1.72%) |
May 03, 2024 | 28.51 | 28.54 | 28.32 | 28.53 | 10,577 | +0.25(+0.88%) |
May 02, 2024 | 28.31 | 28.45 | 28.22 | 28.28 | 43,175 | +0.08(+0.28%) |
May 01, 2024 | 28.01 | 28.20 | 28.00 | 28.20 | 15,653 | +0.03(+0.11%) |
Apr 30, 2024 | 28.10 | 28.26 | 27.96 | 28.17 | 79,356 | -0.01(-0.04%) |
Apr 29, 2024 | 28.28 | 28.32 | 28.05 | 28.18 | 34,723 | -0.26(-0.93%) |
Apr 26, 2024 | 28.55 | 28.55 | 28.17 | 28.44 | 27,930 | -0.02(-0.06%) |
Apr 25, 2024 | 28.36 | 28.52 | 27.90 | 28.46 | 20,321 | -0.02(-0.06%) |
Apr 24, 2024 | 28.58 | 28.77 | 28.39 | 28.48 | 93,087 | -0.17(-0.60%) |
Apr 23, 2024 | 28.53 | 28.75 | 27.50 | 28.65 | 63,136 | -0.22(-0.76%) |
Apr 22, 2024 | 29.03 | 29.15 | 28.84 | 28.87 | 15,970 | -0.12(-0.41%) |
Apr 19, 2024 | 29.00 | 29.02 | 28.90 | 28.99 | 7,457 | +0.06(+0.21%) |
Apr 18, 2024 | 28.98 | 28.98 | 28.72 | 28.93 | 13,088 | +0.02(+0.07%) |
Apr 17, 2024 | 28.78 | 28.94 | 28.68 | 28.91 | 9,312 | +0.19(+0.66%) |
Apr 16, 2024 | 28.82 | 28.86 | 28.69 | 28.72 | 31,814 | -0.28(-0.97%) |
Apr 15, 2024 | 29.07 | 29.32 | 28.87 | 29.00 | 31,093 | -0.20(-0.68%) |
Apr 12, 2024 | 29.02 | 29.37 | 28.92 | 29.20 | 46,743 | +0.21(+0.72%) |
Apr 11, 2024 | 28.89 | 29.28 | 28.89 | 28.99 | 84,920 | +0.22(+0.76%) |
Apr 10, 2024 | 28.70 | 28.78 | 28.48 | 28.77 | 18,379 | -0.07(-0.24%) |
Apr 09, 2024 | 28.20 | 29.13 | 28.10 | 28.84 | 96,357 | +0.86(+3.07%) |
Apr 08, 2024 | 28.30 | 28.30 | 27.80 | 27.98 | 43,554 | -0.35(-1.24%) |
Apr 05, 2024 | 28.40 | 28.54 | 28.08 | 28.33 | 51,472 | -0.14(-0.49%) |
Apr 04, 2024 | 28.89 | 28.91 | 28.34 | 28.47 | 58,364 | -0.34(-1.18%) |
Apr 03, 2024 | 28.98 | 29.12 | 28.75 | 28.81 | 61,749 | -0.16(-0.55%) |
Apr 02, 2024 | 28.80 | 29.00 | 28.65 | 28.97 | 147,870 | -0.07(-0.24%) |
Apr 01, 2024 | 28.66 | 29.19 | 28.46 | 29.04 | 46,056 | +0.39(+1.36%) |
Mar 28, 2024 | 28.22 | 28.69 | 28.11 | 28.65 | 50,132 | +0.42(+1.49%) |
Mar 27, 2024 | 28.27 | 28.38 | 27.79 | 28.23 | 50,192 | +0.24(+0.86%) |
Mar 26, 2024 | 28.39 | 28.39 | 27.66 | 27.99 | 164,395 | -0.78(-2.71%) |
Mar 25, 2024 | 29.69 | 29.74 | 28.07 | 28.77 | 350,264 | -0.58(-1.98%) |
Mar 22, 2024 | 29.75 | 29.78 | 29.33 | 29.35 | 24,077 | -0.43(-1.44%) |
Mar 21, 2024 | 29.13 | 29.78 | 29.13 | 29.78 | 8,998 | +0.68(+2.34%) |
Mar 20, 2024 | 28.77 | 29.40 | 28.77 | 29.10 | 26,261 | +0.50(+1.75%) |
Mar 19, 2024 | 28.21 | 28.68 | 28.20 | 28.60 | 84,570 | +0.13(+0.46%) |
Mar 18, 2024 | 28.59 | 28.59 | 28.38 | 28.47 | 19,509 | -0.02(-0.07%) |
Mar 15, 2024 | 28.75 | 29.31 | 28.39 | 28.49 | 73,214 | +0.56(+2.01%) |
Mar 14, 2024 | 25.46 | 28.32 | 25.14 | 27.93 | 579,585 | +0.77(+2.84%) |
Mar 13, 2024 | 27.80 | 28.38 | 27.10 | 27.16 | 130,223 | -2.13(-7.27%) |
Mar 12, 2024 | 29.35 | 29.43 | 29.25 | 29.29 | 6,941 | -0.28(-0.95%) |
Mar 11, 2024 | 29.66 | 29.68 | 29.48 | 29.57 | 16,540 | -0.10(-0.34%) |
Mar 08, 2024 | 29.82 | 29.86 | 29.65 | 29.67 | 42,686 | -0.29(-0.97%) |
Mar 07, 2024 | 29.96 | 30.08 | 29.89 | 29.96 | 20,351 | -0.02(-0.07%) |
Mar 06, 2024 | 30.20 | 30.20 | 29.74 | 29.98 | 21,658 | -0.23(-0.76%) |
Mar 05, 2024 | 30.36 | 30.43 | 30.18 | 30.21 | 18,790 | -0.03(-0.10%) |
Mar 04, 2024 | 30.40 | 30.53 | 30.23 | 30.24 | 12,042 | -0.39(-1.27%) |
Mar 01, 2024 | 30.40 | 30.63 | 30.30 | 30.63 | 30,690 | +0.23(+0.76%) |
Feb 29, 2024 | 30.24 | 30.45 | 30.06 | 30.40 | 68,820 | +0.30(+1.00%) |
Feb 28, 2024 | 30.21 | 30.41 | 30.10 | 30.10 | 32,392 | +0.10(+0.33%) |
Feb 27, 2024 | 30.36 | 30.40 | 29.46 | 30.00 | 49,783 | -0.51(-1.67%) |
Feb 26, 2024 | 30.85 | 30.86 | 30.45 | 30.51 | 24,620 | -0.34(-1.09%) |
Feb 23, 2024 | 31.00 | 31.02 | 30.81 | 30.85 | 41,008 | -0.17(-0.56%) |
Feb 22, 2024 | 30.43 | 31.34 | 30.43 | 31.02 | 100,709 | +0.64(+2.11%) |
Feb 21, 2024 | 30.34 | 30.55 | 30.34 | 30.38 | 19,400 | -0.01(-0.03%) |
Feb 20, 2024 | 30.60 | 30.60 | 30.28 | 30.39 | 138,196 | -0.27(-0.88%) |
Feb 16, 2024 | 30.76 | 30.80 | 30.58 | 30.66 | 19,354 | -0.01(-0.03%) |
Feb 15, 2024 | 30.75 | 30.86 | 30.68 | 30.67 | 27,870 | -0.16(-0.52%) |
Feb 14, 2024 | 30.69 | 30.83 | 30.61 | 30.83 | 22,656 | +0.04(+0.13%) |
Feb 13, 2024 | 30.76 | 30.93 | 30.62 | 30.79 | 24,908 | -0.05(-0.16%) |
Feb 12, 2024 | 30.91 | 31.04 | 30.84 | 30.84 | 26,522 | -0.10(-0.32%) |
Feb 09, 2024 | 30.81 | 31.02 | 30.81 | 30.94 | 39,997 | -0.11(-0.35%) |
Feb 08, 2024 | 31.01 | 31.10 | 30.99 | 31.05 | 6,692 | -0.07(-0.22%) |
Feb 07, 2024 | 31.30 | 31.30 | 31.02 | 31.12 | 53,493 | -0.20(-0.64%) |
Feb 06, 2024 | 31.40 | 31.52 | 31.21 | 31.32 | 104,132 | -0.17(-0.54%) |
Feb 05, 2024 | 31.50 | 31.50 | 31.31 | 31.49 | 25,497 | +0.09(+0.29%) |
Feb 02, 2024 | 31.35 | 31.40 | 31.25 | 31.40 | 53,711 | +0.08(+0.26%) |
Feb 01, 2024 | 31.04 | 31.50 | 30.99 | 31.32 | 46,199 | +0.32(+1.03%) |
Jan 31, 2024 | 30.93 | 31.12 | 30.91 | 31.00 | 11,985 | -0.14(-0.45%) |
Jan 30, 2024 | 31.18 | 31.23 | 31.02 | 31.14 | 7,212 | +0.00(+0.01%) |
Jan 29, 2024 | 31.20 | 31.22 | 31.05 | 31.14 | 9,857 | +0.07(+0.22%) |
Jan 26, 2024 | 30.92 | 31.23 | 30.92 | 31.07 | 15,370 | -0.11(-0.35%) |
Jan 25, 2024 | 30.86 | 31.18 | 30.85 | 31.18 | 6,899 | +0.21(+0.68%) |
Jan 24, 2024 | 30.84 | 31.17 | 30.68 | 30.97 | 8,841 | +0.23(+0.75%) |
Jan 23, 2024 | 30.93 | 31.00 | 30.70 | 30.74 | 193,947 | -0.35(-1.13%) |
Jan 22, 2024 | 31.30 | 31.30 | 30.99 | 31.09 | 205,164 | -0.18(-0.58%) |
Jan 19, 2024 | 31.16 | 31.28 | 31.16 | 31.27 | 7,893 | +0.27(+0.87%) |
Jan 18, 2024 | 31.03 | 31.13 | 31.00 | 31.00 | 8,401 | -0.05(-0.16%) |
Jan 17, 2024 | 31.00 | 31.24 | 30.93 | 31.05 | 138,937 | +0.11(+0.36%) |
Jan 16, 2024 | 30.73 | 30.94 | 30.57 | 30.94 | 51,599 | +0.40(+1.31%) |
Jan 12, 2024 | 30.64 | 30.70 | 30.44 | 30.54 | 31,199 | -0.23(-0.75%) |
Jan 11, 2024 | 30.85 | 30.91 | 30.67 | 30.77 | 11,615 | -0.16(-0.52%) |
Jan 10, 2024 | 30.99 | 31.09 | 30.84 | 30.93 | 29,311 | +0.05(+0.16%) |
Jan 09, 2024 | 30.99 | 31.09 | 30.81 | 30.88 | 7,200 | -0.07(-0.23%) |
Jan 08, 2024 | 30.65 | 30.95 | 30.60 | 30.95 | 52,366 | +0.37(+1.21%) |
Jan 05, 2024 | 30.31 | 30.58 | 30.31 | 30.58 | 12,288 | +0.32(+1.06%) |
Jan 04, 2024 | 29.99 | 30.35 | 29.98 | 30.26 | 17,256 | +0.14(+0.46%) |
Jan 03, 2024 | 29.80 | 30.12 | 29.78 | 30.12 | 18,507 | +0.21(+0.70%) |
Jan 02, 2024 | 30.15 | 30.17 | 29.91 | 29.91 | 95,287 | -0.24(-0.81%) |
Dec 29, 2023 | 30.06 | 30.18 | 30.06 | 30.15 | 7,718 | +0.01(+0.04%) |
Dec 28, 2023 | 30.10 | 30.18 | 30.05 | 30.14 | 29,217 | +0.02(+0.07%) |
Dec 27, 2023 | 29.97 | 30.15 | 29.94 | 30.12 | 4,291 | -0.01(-0.03%) |
Dec 26, 2023 | 30.23 | 30.23 | 29.92 | 30.13 | 54,494 | +0.20(+0.67%) |
Dec 22, 2023 | 29.72 | 30.00 | 29.69 | 29.93 | 23,542 | +0.19(+0.64%) |
Dec 21, 2023 | 29.78 | 29.85 | 29.74 | 29.74 | 25,749 | +0.04(+0.13%) |
Dec 20, 2023 | 29.67 | 29.72 | 29.61 | 29.70 | 51,677 | +0.05(+0.17%) |
Dec 19, 2023 | 29.89 | 29.89 | 29.61 | 29.65 | 73,335 | -0.23(-0.77%) |
Dec 18, 2023 | 30.87 | 30.87 | 29.61 | 29.88 | 260,996 | -0.04(-0.15%) |
Dec 15, 2023 | 30.08 | 30.13 | 29.75 | 29.92 | 63,767 | -0.08(-0.25%) |
Dec 14, 2023 | 30.05 | 30.26 | 29.94 | 30.00 | 48,925 | -0.05(-0.17%) |
Dec 13, 2023 | 30.06 | 30.07 | 29.99 | 30.05 | 34,519 | +0.06(+0.19%) |
Dec 12, 2023 | 29.97 | 29.99 | 29.82 | 29.99 | 21,801 | +0.11(+0.38%) |
Dec 11, 2023 | 29.92 | 29.99 | 29.81 | 29.88 | 22,634 | +0.16(+0.54%) |
Dec 08, 2023 | 29.67 | 29.77 | 29.64 | 29.72 | 25,044 | +0.15(+0.50%) |
Dec 07, 2023 | 29.55 | 29.58 | 29.45 | 29.57 | 17,985 | +0.07(+0.23%) |
Dec 06, 2023 | 29.65 | 29.67 | 29.49 | 29.50 | 29,760 | -0.08(-0.26%) |
Dec 05, 2023 | 29.50 | 29.64 | 29.50 | 29.58 | 5,904 | +0.12(+0.40%) |
Dec 04, 2023 | 29.43 | 29.65 | 29.43 | 29.47 | 69,266 | +0.07(+0.25%) |
Dec 01, 2023 | 29.40 | 29.55 | 29.34 | 29.39 | 29,976 | -0.00(-0.02%) |
Nov 30, 2023 | 29.50 | 29.52 | 29.32 | 29.40 | 43,413 | -0.16(-0.53%) |
Nov 29, 2023 | 29.54 | 29.57 | 29.42 | 29.55 | 13,175 | +0.03(+0.10%) |
Nov 28, 2023 | 29.61 | 29.61 | 29.51 | 29.52 | 82,962 | -0.06(-0.20%) |
Nov 27, 2023 | 29.58 | 29.68 | 29.53 | 29.58 | 10,788 | -0.04(-0.13%) |
Nov 24, 2023 | 29.70 | 29.70 | 29.62 | 29.62 | 2,003 | -0.08(-0.26%) |
Nov 22, 2023 | 29.32 | 30.01 | 29.32 | 29.70 | 92,422 | +0.33(+1.13%) |
Nov 21, 2023 | 29.44 | 29.46 | 29.31 | 29.37 | 10,337 | -0.09(-0.30%) |
Nov 20, 2023 | 29.63 | 29.65 | 29.39 | 29.46 | 16,590 | -0.24(-0.82%) |
Nov 17, 2023 | 29.72 | 29.76 | 29.65 | 29.70 | 21,713 | +0.07(+0.23%) |
Nov 16, 2023 | 29.64 | 29.83 | 29.49 | 29.63 | 42,523 | +0.22(+0.76%) |
Nov 15, 2023 | 29.12 | 29.41 | 29.12 | 29.41 | 404,630 | +0.25(+0.87%) |
Nov 14, 2023 | 29.23 | 29.24 | 29.07 | 29.15 | 68,391 | -0.03(-0.10%) |
Nov 13, 2023 | 29.21 | 29.21 | 29.06 | 29.18 | 29,696 | +0.02(+0.07%) |
Nov 10, 2023 | 28.96 | 29.22 | 28.96 | 29.16 | 36,504 | +0.12(+0.40%) |
Nov 09, 2023 | 29.13 | 29.18 | 28.94 | 29.05 | 86,890 | -0.05(-0.17%) |
Nov 08, 2023 | 29.14 | 29.21 | 28.97 | 29.09 | 17,900 | -0.10(-0.33%) |
Nov 07, 2023 | 29.28 | 29.33 | 29.09 | 29.19 | 23,554 | -0.17(-0.57%) |
Nov 06, 2023 | 29.35 | 29.38 | 29.26 | 29.36 | 18,966 | -0.10(-0.33%) |
Nov 03, 2023 | 29.40 | 29.50 | 29.33 | 29.46 | 17,354 | +0.19(+0.63%) |
Nov 02, 2023 | 28.97 | 29.41 | 28.83 | 29.27 | 63,756 | +0.38(+1.32%) |
Nov 01, 2023 | 28.78 | 28.91 | 28.75 | 28.89 | 21,211 | +0.07(+0.24%) |
Oct 31, 2023 | 28.96 | 29.07 | 28.71 | 28.82 | 54,979 | -0.03(-0.10%) |
Oct 30, 2023 | 28.79 | 29.07 | 28.72 | 28.85 | 123,416 | +0.18(+0.61%) |
Oct 27, 2023 | 28.67 | 28.77 | 28.59 | 28.67 | 18,399 | +0.02(+0.07%) |
Oct 26, 2023 | 28.57 | 28.66 | 28.54 | 28.66 | 28,486 | +0.10(+0.34%) |
Oct 25, 2023 | 28.55 | 28.63 | 28.37 | 28.56 | 119,839 | +0.50(+1.77%) |
Oct 24, 2023 | 27.96 | 28.06 | 27.91 | 28.06 | 31,928 | +0.10(+0.35%) |
Oct 23, 2023 | 28.01 | 28.01 | 27.80 | 27.96 | 36,137 | +0.03(+0.10%) |
Oct 20, 2023 | 27.66 | 28.02 | 27.65 | 27.93 | 28,929 | +0.21(+0.77%) |
Oct 19, 2023 | 27.55 | 27.73 | 27.55 | 27.72 | 20,334 | +0.17(+0.60%) |
Oct 18, 2023 | 27.48 | 27.55 | 27.43 | 27.55 | 5,608 | +0.10(+0.38%) |
Oct 17, 2023 | 27.32 | 27.50 | 27.32 | 27.45 | 9,231 | +0.03(+0.12%) |
Oct 16, 2023 | 27.52 | 27.58 | 27.42 | 27.42 | 2,259 | -0.06(-0.21%) |
Oct 13, 2023 | 27.39 | 27.53 | 27.39 | 27.47 | 34,397 | -0.09(-0.32%) |
Oct 12, 2023 | 27.55 | 27.61 | 27.44 | 27.56 | 15,657 | +0.07(+0.25%) |
Oct 11, 2023 | 27.52 | 27.57 | 27.32 | 27.49 | 32,816 | -0.04(-0.14%) |
Oct 10, 2023 | 27.81 | 27.81 | 27.53 | 27.53 | 20,757 | -0.17(-0.60%) |
Oct 09, 2023 | 27.80 | 27.91 | 27.61 | 27.70 | 34,801 | -0.09(-0.32%) |
Oct 06, 2023 | 27.79 | 27.98 | 27.52 | 27.79 | 16,192 | +0.08(+0.28%) |
Oct 05, 2023 | 27.53 | 27.90 | 27.53 | 27.71 | 26,694 | +0.10(+0.35%) |
Oct 04, 2023 | 28.00 | 28.00 | 27.61 | 27.61 | 21,827 | -0.35(-1.26%) |
Oct 03, 2023 | 27.88 | 28.06 | 27.81 | 27.96 | 57,096 | +0.16(+0.56%) |
Oct 02, 2023 | 27.90 | 28.06 | 27.60 | 27.81 | 118,874 | +0.02(+0.09%) |
Sep 29, 2023 | 27.75 | 27.78 | 27.57 | 27.78 | 11,399 | +0.08(+0.30%) |
Sep 28, 2023 | 27.83 | 27.83 | 27.49 | 27.70 | 18,744 | -0.14(-0.50%) |
Sep 27, 2023 | 27.90 | 27.95 | 27.73 | 27.84 | 61,804 | -0.05(-0.17%) |
Sep 26, 2023 | 27.96 | 28.27 | 27.87 | 27.88 | 14,202 | -0.21(-0.76%) |
Sep 25, 2023 | 28.31 | 28.16 | 28.05 | 28.10 | 12,267 | -0.23(-0.80%) |
Sep 22, 2023 | 28.16 | 28.33 | 28.16 | 28.32 | 26,281 | +0.09(+0.31%) |
Sep 21, 2023 | 28.26 | 28.26 | 28.15 | 28.24 | 17,416 | -0.07(-0.24%) |
Sep 20, 2023 | 28.30 | 28.36 | 28.14 | 28.30 | 14,332 | +0.03(+0.10%) |
Sep 19, 2023 | 28.40 | 28.67 | 28.13 | 28.27 | 17,362 | +0.10(+0.35%) |
Sep 18, 2023 | 28.40 | 28.40 | 28.05 | 28.18 | 14,656 | -0.19(-0.68%) |
Sep 15, 2023 | 28.53 | 28.53 | 28.30 | 28.37 | 38,121 | -0.14(-0.51%) |
Sep 14, 2023 | 28.41 | 28.64 | 28.41 | 28.51 | 24,759 | +0.09(+0.33%) |
Sep 13, 2023 | 28.51 | 28.51 | 28.30 | 28.42 | 20,683 | -0.06(-0.21%) |
Sep 12, 2023 | 28.39 | 28.53 | 28.39 | 28.48 | 9,341 | +0.14(+0.49%) |
Sep 11, 2023 | 28.26 | 28.36 | 28.26 | 28.34 | 15,661 | +0.20(+0.71%) |
Sep 08, 2023 | 28.11 | 28.27 | 28.11 | 28.14 | 5,806 | +0.05(+0.17%) |
Sep 07, 2023 | 28.15 | 28.17 | 27.93 | 28.09 | 42,064 | +0.00(+0.00%) |
Sep 06, 2023 | 28.11 | 28.25 | 28.09 | 28.09 | 24,642 | +0.09(+0.31%) |
Sep 05, 2023 | 27.98 | 28.12 | 27.88 | 28.00 | 46,475 | +0.04(+0.14%) |
Sep 01, 2023 | 27.96 | 27.98 | 27.82 | 27.96 | 19,793 | -0.03(-0.10%) |
Aug 31, 2023 | 27.92 | 28.06 | 27.84 | 27.99 | 37,221 | +0.19(+0.67%) |
Aug 30, 2023 | 27.60 | 27.92 | 27.60 | 27.81 | 8,536 | +0.14(+0.49%) |
Aug 29, 2023 | 27.40 | 27.68 | 27.40 | 27.67 | 12,047 | +0.26(+0.96%) |
Aug 28, 2023 | 27.62 | 27.62 | 27.41 | 27.41 | 4,518 | -0.10(-0.35%) |
Aug 25, 2023 | 27.71 | 27.71 | 27.49 | 27.50 | 6,812 | -0.15(-0.53%) |
Aug 24, 2023 | 27.82 | 27.83 | 27.65 | 27.65 | 7,679 | -0.17(-0.62%) |
Aug 23, 2023 | 27.10 | 28.05 | 27.08 | 27.82 | 18,558 | +0.65(+2.40%) |
Aug 22, 2023 | 27.11 | 27.28 | 27.04 | 27.17 | 12,842 | -0.03(-0.10%) |
Aug 21, 2023 | 27.28 | 27.28 | 27.13 | 27.20 | 4,515 | -0.08(-0.30%) |
Aug 18, 2023 | 27.39 | 27.39 | 27.19 | 27.28 | 11,529 | -0.05(-0.18%) |
Aug 17, 2023 | 27.36 | 27.45 | 27.28 | 27.33 | 11,364 | +0.12(+0.43%) |
Aug 16, 2023 | 27.16 | 27.26 | 26.90 | 27.21 | 14,319 | +0.07(+0.26%) |
Aug 15, 2023 | 27.12 | 27.16 | 27.04 | 27.14 | 8,871 | -0.10(-0.36%) |
Aug 14, 2023 | 27.28 | 27.32 | 27.09 | 27.24 | 15,129 | -0.08(-0.29%) |
Aug 11, 2023 | 27.60 | 27.60 | 27.19 | 27.32 | 22,270 | -0.25(-0.92%) |
Aug 10, 2023 | 27.80 | 27.86 | 27.57 | 27.57 | 23,188 | -0.19(-0.70%) |
Aug 09, 2023 | 27.93 | 27.99 | 27.77 | 27.77 | 9,957 | -0.11(-0.39%) |
Aug 08, 2023 | 27.82 | 27.91 | 27.64 | 27.87 | 20,523 | +0.06(+0.21%) |
Aug 07, 2023 | 27.40 | 27.82 | 27.40 | 27.82 | 35,426 | +0.40(+1.44%) |
Aug 04, 2023 | 27.13 | 27.47 | 27.13 | 27.42 | 46,409 | +0.40(+1.48%) |
Aug 03, 2023 | 27.13 | 27.13 | 26.97 | 27.02 | 22,733 | -0.10(-0.38%) |
Aug 02, 2023 | 27.75 | 27.75 | 27.08 | 27.12 | 45,806 | -0.71(-2.56%) |
Aug 01, 2023 | 27.94 | 28.16 | 27.72 | 27.84 | 92,505 | -0.41(-1.45%) |
Jul 31, 2023 | 27.48 | 28.42 | 27.48 | 28.25 | 227,745 | +0.73(+2.66%) |
Jul 28, 2023 | 27.34 | 27.51 | 27.05 | 27.51 | 104,005 | +0.06(+0.21%) |
Jul 27, 2023 | 27.74 | 28.46 | 27.36 | 27.45 | 126,356 | +0.84(+3.15%) |
Jul 26, 2023 | 25.95 | 26.62 | 25.82 | 26.62 | 136,310 | +0.84(+3.28%) |
Jul 25, 2023 | 25.63 | 25.81 | 25.63 | 25.77 | 12,549 | +0.14(+0.53%) |
Jul 24, 2023 | 25.96 | 26.03 | 25.64 | 25.64 | 74,494 | -0.37(-1.44%) |
Jul 21, 2023 | 26.06 | 26.06 | 26.00 | 26.01 | 3,925 | +0.03(+0.11%) |
Jul 20, 2023 | 26.05 | 26.06 | 25.98 | 25.98 | 10,865 | -0.07(-0.25%) |
Jul 19, 2023 | 25.90 | 26.05 | 25.88 | 26.05 | 4,032 | +0.18(+0.71%) |
Jul 18, 2023 | 26.13 | 26.14 | 25.76 | 25.86 | 81,066 | -0.10(-0.38%) |
Jul 17, 2023 | 25.65 | 25.96 | 25.65 | 25.96 | 59,137 | +0.39(+1.53%) |
Jul 14, 2023 | 25.66 | 25.67 | 25.53 | 25.57 | 5,261 | +0.07(+0.28%) |
Jul 13, 2023 | 25.13 | 25.57 | 24.98 | 25.50 | 21,848 | +0.71(+2.86%) |
Jul 12, 2023 | 24.64 | 24.81 | 24.64 | 24.79 | 9,841 | +0.08(+0.32%) |
Jul 11, 2023 | 24.73 | 24.83 | 24.63 | 24.71 | 36,656 | -0.09(-0.35%) |
Jul 10, 2023 | 24.81 | 24.81 | 24.71 | 24.80 | 2,881 | +0.08(+0.32%) |
Jul 07, 2023 | 24.82 | 24.82 | 24.69 | 24.72 | 8,067 | +0.07(+0.28%) |
Jul 06, 2023 | 24.80 | 24.80 | 24.65 | 24.65 | 4,077 | -0.06(-0.24%) |
Jul 05, 2023 | 24.84 | 24.89 | 24.68 | 24.71 | 78,766 | -0.13(-0.51%) |
Jul 03, 2023 | 24.83 | 24.84 | 24.72 | 24.84 | 8,356 | +0.03(+0.12%) |
Jun 30, 2023 | 24.75 | 24.91 | 24.75 | 24.81 | 8,817 | +0.13(+0.51%) |
Jun 29, 2023 | 24.58 | 24.74 | 24.58 | 24.68 | 15,109 | +0.14(+0.56%) |
Jun 28, 2023 | 24.78 | 24.78 | 24.53 | 24.55 | 24,169 | -0.19(-0.78%) |
Jun 27, 2023 | 24.86 | 24.86 | 24.73 | 24.74 | 17,682 | -0.13(-0.51%) |
Jun 26, 2023 | 25.09 | 25.09 | 24.64 | 24.86 | 116,536 | -0.01(-0.04%) |
Jun 23, 2023 | 24.95 | 24.96 | 24.78 | 24.87 | 8,514 | +0.03(+0.12%) |
Jun 22, 2023 | 24.96 | 25.02 | 24.84 | 24.84 | 12,824 | -0.01(-0.04%) |
Jun 21, 2023 | 24.79 | 24.94 | 24.65 | 24.85 | 20,834 | +0.21(+0.86%) |
Jun 20, 2023 | 24.74 | 24.88 | 24.64 | 24.64 | 15,231 | -0.06(-0.24%) |
Jun 16, 2023 | 24.80 | 24.97 | 24.62 | 24.70 | 13,484 | -0.28(-1.12%) |
Jun 15, 2023 | 24.76 | 25.21 | 24.76 | 24.98 | 20,379 | +0.47(+1.94%) |
Jun 14, 2023 | 24.54 | 24.59 | 24.32 | 24.51 | 22,714 | -0.08(-0.32%) |
Jun 13, 2023 | 24.58 | 24.83 | 24.41 | 24.58 | 27,971 | +0.06(+0.26%) |
Jun 12, 2023 | 24.30 | 24.53 | 24.29 | 24.52 | 20,723 | +0.33(+1.37%) |
Jun 09, 2023 | 23.94 | 24.23 | 23.94 | 24.19 | 14,985 | +0.28(+1.17%) |
Jun 08, 2023 | 23.82 | 24.02 | 23.82 | 23.91 | 14,330 | +0.04(+0.16%) |
Jun 07, 2023 | 23.69 | 23.89 | 23.69 | 23.87 | 5,755 | +0.10(+0.43%) |
Jun 06, 2023 | 23.72 | 23.83 | 23.64 | 23.76 | 14,306 | +0.14(+0.59%) |
Jun 05, 2023 | 23.76 | 23.86 | 23.62 | 23.62 | 3,627 | -0.10(-0.41%) |
Jun 02, 2023 | 23.82 | 23.83 | 23.72 | 23.72 | 4,624 | -0.10(-0.41%) |