Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 33.97 | 33.97 | 33.93 | 33.93 | 1,610 | +0.18(+0.54%) |
May 23, 2024 | 33.95 | 33.99 | 33.66 | 33.75 | 10,267 | -0.09(-0.27%) |
May 22, 2024 | 33.96 | 33.97 | 33.75 | 33.84 | 8,929 | -0.16(-0.48%) |
May 21, 2024 | 33.99 | 34.00 | 33.93 | 34.00 | 3,701 | +0.04(+0.13%) |
May 20, 2024 | 34.01 | 34.01 | 33.96 | 33.96 | 3,770 | +0.04(+0.12%) |
May 17, 2024 | 33.81 | 33.92 | 33.81 | 33.92 | 22,725 | +0.11(+0.33%) |
May 16, 2024 | 33.97 | 33.97 | 33.81 | 33.81 | 19,326 | -0.23(-0.68%) |
May 15, 2024 | 33.57 | 34.04 | 33.57 | 34.04 | 10,933 | +0.53(+1.58%) |
May 14, 2024 | 33.30 | 33.51 | 33.30 | 33.51 | 15,824 | +0.17(+0.51%) |
May 13, 2024 | 33.41 | 33.41 | 33.33 | 33.34 | 11,594 | -0.13(-0.38%) |
May 10, 2024 | 33.50 | 33.50 | 33.34 | 33.47 | 10,705 | +0.16(+0.48%) |
May 09, 2024 | 33.17 | 33.35 | 33.14 | 33.31 | 8,666 | +0.27(+0.82%) |
May 08, 2024 | 33.21 | 33.22 | 33.04 | 33.04 | 13,305 | -0.21(-0.63%) |
May 07, 2024 | 33.18 | 33.33 | 33.16 | 33.25 | 22,693 | +0.07(+0.21%) |
May 06, 2024 | 33.02 | 33.18 | 33.00 | 33.18 | 12,038 | +0.31(+0.94%) |
May 03, 2024 | 32.88 | 32.88 | 32.72 | 32.87 | 29,521 | +0.46(+1.42%) |
May 02, 2024 | 32.13 | 32.41 | 32.04 | 32.41 | 24,344 | +0.44(+1.38%) |
May 01, 2024 | 31.87 | 32.19 | 31.87 | 31.97 | 37,328 | +0.04(+0.13%) |
Apr 30, 2024 | 32.34 | 32.34 | 31.93 | 31.93 | 23,936 | -0.51(-1.57%) |
Apr 29, 2024 | 32.44 | 32.45 | 32.33 | 32.44 | 8,816 | +0.06(+0.19%) |
Apr 26, 2024 | 32.32 | 32.40 | 32.31 | 32.38 | 8,752 | +0.31(+0.97%) |
Apr 25, 2024 | 31.78 | 32.08 | 31.68 | 32.07 | 13,145 | -0.14(-0.43%) |
Apr 24, 2024 | 32.39 | 32.39 | 32.16 | 32.21 | 13,677 | -0.15(-0.46%) |
Apr 23, 2024 | 31.86 | 32.40 | 31.86 | 32.36 | 16,440 | +0.47(+1.47%) |
Apr 22, 2024 | 31.80 | 32.15 | 31.68 | 31.89 | 35,200 | +0.18(+0.57%) |
Apr 19, 2024 | 31.84 | 31.84 | 31.58 | 31.71 | 24,764 | -0.31(-0.97%) |
Apr 18, 2024 | 32.26 | 32.26 | 31.95 | 32.02 | 5,992 | -0.04(-0.14%) |
Apr 17, 2024 | 32.26 | 32.27 | 32.04 | 32.06 | 4,494 | -0.17(-0.52%) |
Apr 16, 2024 | 32.36 | 32.41 | 32.23 | 32.23 | 7,504 | -0.13(-0.40%) |
Apr 15, 2024 | 32.74 | 32.74 | 32.32 | 32.36 | 9,336 | -0.31(-0.95%) |
Apr 12, 2024 | 32.93 | 32.99 | 32.66 | 32.67 | 7,971 | -0.39(-1.18%) |
Apr 11, 2024 | 32.92 | 33.19 | 32.79 | 33.06 | 12,761 | +0.22(+0.67%) |
Apr 10, 2024 | 32.86 | 32.91 | 32.75 | 32.84 | 10,779 | -0.40(-1.20%) |
Apr 09, 2024 | 33.04 | 33.24 | 33.04 | 33.24 | 5,243 | -0.01(-0.03%) |
Apr 08, 2024 | 33.07 | 33.26 | 33.07 | 33.25 | 6,491 | +0.07(+0.21%) |
Apr 05, 2024 | 33.12 | 33.26 | 33.10 | 33.18 | 11,009 | +0.40(+1.22%) |
Apr 04, 2024 | 33.44 | 33.48 | 32.78 | 32.78 | 8,039 | -0.32(-0.97%) |
Apr 03, 2024 | 33.15 | 33.29 | 33.10 | 33.10 | 15,252 | +0.08(+0.24%) |
Apr 02, 2024 | 32.82 | 33.10 | 32.82 | 33.02 | 10,709 | -0.37(-1.11%) |
Apr 01, 2024 | 33.26 | 33.44 | 33.26 | 33.39 | 12,630 | +0.10(+0.30%) |
Mar 28, 2024 | 33.20 | 33.44 | 33.20 | 33.29 | 7,871 | -0.08(-0.24%) |
Mar 27, 2024 | 33.26 | 33.37 | 33.22 | 33.37 | 2,624 | +0.27(+0.82%) |
Mar 26, 2024 | 33.29 | 33.33 | 33.10 | 33.10 | 34,972 | -0.06(-0.18%) |
Mar 25, 2024 | 33.21 | 33.26 | 33.16 | 33.16 | 9,683 | -0.14(-0.41%) |
Mar 22, 2024 | 33.33 | 33.35 | 33.25 | 33.30 | 3,494 | +0.02(+0.05%) |
Mar 21, 2024 | 33.37 | 33.37 | 33.27 | 33.28 | 4,551 | +0.16(+0.48%) |
Mar 20, 2024 | 32.69 | 33.12 | 32.69 | 33.12 | 4,801 | +0.46(+1.41%) |
Mar 19, 2024 | 32.49 | 32.74 | 32.49 | 32.66 | 49,926 | +0.16(+0.49%) |
Mar 18, 2024 | 32.64 | 32.64 | 32.50 | 32.50 | 13,196 | +0.16(+0.49%) |
Mar 15, 2024 | 32.41 | 32.41 | 32.33 | 32.34 | 20,615 | -0.16(-0.50%) |
Mar 14, 2024 | 32.49 | 32.57 | 32.43 | 32.50 | 95,955 | -0.21(-0.63%) |
Mar 13, 2024 | 32.71 | 32.77 | 32.64 | 32.71 | 49,998 | +0.01(+0.03%) |
Mar 12, 2024 | 32.68 | 32.74 | 32.55 | 32.70 | 22,469 | +0.31(+0.96%) |
Mar 11, 2024 | 32.30 | 32.43 | 32.30 | 32.39 | 32,905 | -0.07(-0.22%) |
Mar 08, 2024 | 32.77 | 32.77 | 32.44 | 32.46 | 35,105 | -0.13(-0.40%) |
Mar 07, 2024 | 32.45 | 32.63 | 32.45 | 32.59 | 785 | +0.40(+1.24%) |
Mar 06, 2024 | 32.29 | 32.29 | 32.14 | 32.19 | 7,117 | +0.20(+0.61%) |
Mar 05, 2024 | 31.92 | 32.11 | 31.92 | 31.99 | 7,500 | -0.25(-0.76%) |
Mar 04, 2024 | 32.35 | 32.35 | 32.24 | 32.24 | 11,352 | -0.14(-0.43%) |
Mar 01, 2024 | 32.02 | 32.42 | 32.02 | 32.38 | 162,925 | +0.23(+0.70%) |
Feb 29, 2024 | 31.93 | 32.15 | 31.93 | 32.15 | 2,845 | +0.25(+0.80%) |
Feb 28, 2024 | 31.92 | 31.95 | 31.90 | 31.90 | 6,916 | -0.18(-0.56%) |
Feb 27, 2024 | 31.98 | 32.08 | 31.96 | 32.08 | 6,249 | +0.09(+0.27%) |
Feb 26, 2024 | 32.14 | 32.14 | 31.99 | 31.99 | 23,018 | -0.17(-0.51%) |
Feb 23, 2024 | 32.25 | 32.25 | 32.12 | 32.16 | 9,443 | +0.16(+0.50%) |
Feb 22, 2024 | 31.82 | 32.06 | 31.82 | 32.00 | 7,845 | +0.63(+2.01%) |
Feb 21, 2024 | 31.40 | 31.40 | 31.18 | 31.37 | 20,868 | +0.08(+0.26%) |
Feb 20, 2024 | 31.37 | 31.37 | 31.22 | 31.29 | 279,681 | -0.19(-0.60%) |
Feb 16, 2024 | 31.34 | 31.65 | 31.34 | 31.48 | 21,222 | -0.14(-0.45%) |
Feb 15, 2024 | 31.58 | 31.68 | 31.47 | 31.62 | 13,226 | +0.16(+0.50%) |
Feb 14, 2024 | 31.43 | 31.47 | 31.25 | 31.47 | 14,796 | +0.32(+1.02%) |
Feb 13, 2024 | 31.29 | 31.29 | 30.98 | 31.15 | 18,100 | -0.53(-1.66%) |
Feb 12, 2024 | 31.83 | 31.83 | 31.60 | 31.67 | 23,882 | -0.01(-0.02%) |
Feb 09, 2024 | 31.48 | 31.68 | 31.47 | 31.68 | 48,155 | +0.37(+1.18%) |
Feb 08, 2024 | 30.99 | 31.35 | 30.99 | 31.31 | 40,850 | +0.06(+0.18%) |
Feb 07, 2024 | 31.21 | 31.30 | 31.18 | 31.25 | 27,992 | +0.21(+0.67%) |
Feb 06, 2024 | 31.09 | 31.11 | 30.97 | 31.05 | 16,856 | +0.02(+0.06%) |
Feb 05, 2024 | 31.07 | 31.12 | 30.89 | 31.03 | 21,715 | -0.05(-0.17%) |
Feb 02, 2024 | 30.92 | 31.14 | 30.92 | 31.08 | 14,912 | +0.36(+1.16%) |
Feb 01, 2024 | 30.51 | 30.73 | 30.51 | 30.73 | 21,375 | +0.28(+0.91%) |
Jan 31, 2024 | 30.77 | 30.77 | 30.44 | 30.45 | 29,245 | -0.56(-1.81%) |
Jan 30, 2024 | 30.59 | 31.03 | 30.59 | 31.01 | 11,850 | +0.04(+0.14%) |
Jan 29, 2024 | 30.68 | 30.97 | 30.67 | 30.97 | 123,097 | +0.24(+0.77%) |
Jan 26, 2024 | 30.79 | 30.84 | 30.69 | 30.73 | 18,656 | -0.01(-0.04%) |
Jan 25, 2024 | 30.71 | 30.77 | 30.65 | 30.74 | 10,532 | +0.10(+0.33%) |
Jan 24, 2024 | 30.68 | 30.75 | 30.55 | 30.64 | 175,350 | +0.14(+0.47%) |
Jan 23, 2024 | 30.23 | 30.52 | 30.23 | 30.50 | 9,921 | -0.06(-0.19%) |
Jan 22, 2024 | 30.59 | 30.63 | 30.49 | 30.55 | 5,983 | +0.21(+0.71%) |
Jan 19, 2024 | 29.97 | 30.38 | 29.97 | 30.34 | 8,905 | +0.37(+1.22%) |
Jan 18, 2024 | 29.86 | 30.00 | 29.80 | 29.97 | 7,883 | +0.27(+0.92%) |
Jan 17, 2024 | 29.71 | 29.79 | 29.61 | 29.70 | 47,022 | -0.15(-0.52%) |
Jan 16, 2024 | 29.82 | 29.93 | 29.77 | 29.85 | 6,570 | -0.11(-0.36%) |
Jan 12, 2024 | 29.98 | 30.00 | 29.89 | 29.96 | 10,500 | +0.06(+0.20%) |
Jan 11, 2024 | 29.78 | 29.92 | 29.60 | 29.90 | 46,666 | +0.09(+0.31%) |
Jan 10, 2024 | 29.70 | 29.87 | 29.70 | 29.81 | 6,013 | +0.17(+0.59%) |
Jan 09, 2024 | 29.59 | 29.69 | 29.58 | 29.63 | 6,986 | -0.07(-0.23%) |
Jan 08, 2024 | 29.47 | 29.73 | 29.47 | 29.70 | 7,214 | +0.32(+1.09%) |
Jan 05, 2024 | 29.50 | 29.52 | 29.27 | 29.38 | 9,331 | +0.08(+0.27%) |
Jan 04, 2024 | 29.49 | 29.49 | 29.29 | 29.30 | 16,590 | -0.09(-0.32%) |
Jan 03, 2024 | 29.39 | 29.51 | 29.36 | 29.40 | 9,128 | -0.15(-0.52%) |
Jan 02, 2024 | 29.52 | 29.60 | 29.42 | 29.55 | 12,872 | -0.11(-0.36%) |
Dec 29, 2023 | 29.60 | 29.68 | 29.56 | 29.66 | 9,601 | -0.09(-0.32%) |
Dec 28, 2023 | 29.75 | 29.76 | 29.75 | 29.75 | 4,958 | +0.06(+0.20%) |
Dec 27, 2023 | 29.67 | 29.73 | 29.63 | 29.69 | 13,576 | -0.05(-0.18%) |
Dec 26, 2023 | 29.64 | 29.76 | 29.64 | 29.75 | 9,328 | +0.15(+0.49%) |
Dec 22, 2023 | 29.49 | 29.71 | 29.49 | 29.60 | 12,146 | +0.07(+0.25%) |
Dec 21, 2023 | 29.50 | 29.53 | 29.25 | 29.53 | 2,644 | +0.21(+0.71%) |
Dec 20, 2023 | 29.46 | 29.75 | 29.32 | 29.32 | 38,014 | -0.42(-1.43%) |
Dec 19, 2023 | 29.66 | 29.74 | 29.61 | 29.74 | 10,257 | +0.16(+0.53%) |
Dec 18, 2023 | 29.37 | 29.65 | 29.37 | 29.59 | 35,611 | +0.16(+0.53%) |
Dec 15, 2023 | 29.50 | 29.58 | 29.40 | 29.43 | 20,068 | -0.04(-0.14%) |
Dec 14, 2023 | 29.43 | 29.52 | 29.39 | 29.47 | 9,493 | +0.17(+0.58%) |
Dec 13, 2023 | 28.99 | 29.30 | 28.87 | 29.30 | 10,716 | +0.41(+1.42%) |
Dec 12, 2023 | 28.86 | 28.91 | 28.78 | 28.89 | 4,125 | +0.12(+0.43%) |
Dec 11, 2023 | 28.70 | 28.80 | 28.68 | 28.77 | 63,040 | +0.08(+0.29%) |
Dec 08, 2023 | 28.59 | 28.71 | 28.52 | 28.68 | 10,816 | +0.21(+0.73%) |
Dec 07, 2023 | 28.32 | 28.52 | 28.32 | 28.48 | 7,445 | +0.22(+0.76%) |
Dec 06, 2023 | 28.45 | 28.45 | 28.26 | 28.26 | 13,705 | -0.15(-0.53%) |
Dec 05, 2023 | 28.19 | 28.49 | 28.19 | 28.41 | 29,478 | +0.01(+0.04%) |
Dec 04, 2023 | 28.28 | 28.42 | 28.28 | 28.40 | 9,692 | -0.15(-0.54%) |
Dec 01, 2023 | 28.08 | 28.61 | 28.08 | 28.55 | 10,605 | +0.21(+0.73%) |
Nov 30, 2023 | 28.27 | 28.35 | 28.18 | 28.35 | 7,328 | +0.21(+0.74%) |
Nov 29, 2023 | 28.24 | 28.25 | 28.13 | 28.14 | 18,651 | -0.03(-0.10%) |
Nov 28, 2023 | 28.24 | 28.28 | 28.09 | 28.17 | 21,993 | -0.01(-0.02%) |
Nov 27, 2023 | 28.15 | 28.23 | 28.15 | 28.17 | 10,846 | -0.03(-0.12%) |
Nov 24, 2023 | 28.15 | 28.28 | 28.15 | 28.21 | 7,608 | -0.04(-0.15%) |
Nov 22, 2023 | 28.18 | 28.29 | 28.18 | 28.25 | 19,622 | +0.31(+1.11%) |
Nov 21, 2023 | 27.98 | 28.19 | 27.94 | 27.94 | 34,628 | -0.22(-0.80%) |
Nov 20, 2023 | 28.17 | 28.26 | 28.07 | 28.17 | 5,161 | +0.15(+0.55%) |
Nov 17, 2023 | 27.94 | 28.03 | 27.92 | 28.01 | 24,002 | +0.07(+0.26%) |
Nov 16, 2023 | 27.81 | 27.96 | 27.79 | 27.94 | 4,672 | +0.05(+0.17%) |
Nov 15, 2023 | 27.98 | 27.99 | 27.89 | 27.89 | 9,008 | +0.07(+0.23%) |
Nov 14, 2023 | 27.90 | 27.90 | 27.82 | 27.83 | 10,521 | +0.58(+2.15%) |
Nov 13, 2023 | 27.24 | 27.35 | 27.24 | 27.24 | 17,753 | -0.10(-0.38%) |
Nov 10, 2023 | 27.10 | 27.35 | 27.07 | 27.35 | 12,716 | +0.45(+1.68%) |
Nov 09, 2023 | 27.09 | 27.17 | 26.90 | 26.90 | 14,883 | -0.22(-0.79%) |
Nov 08, 2023 | 27.14 | 27.18 | 27.02 | 27.11 | 24,400 | +0.02(+0.06%) |
Nov 07, 2023 | 27.02 | 27.18 | 27.01 | 27.10 | 13,012 | +0.02(+0.08%) |
Nov 06, 2023 | 27.07 | 27.10 | 27.00 | 27.08 | 16,255 | +0.04(+0.16%) |
Nov 03, 2023 | 27.03 | 27.13 | 26.99 | 27.03 | 4,705 | +0.27(+0.99%) |
Nov 02, 2023 | 26.39 | 26.77 | 26.39 | 26.77 | 5,543 | +0.46(+1.74%) |
Nov 01, 2023 | 26.14 | 26.32 | 26.04 | 26.31 | 16,052 | +0.30(+1.14%) |
Oct 31, 2023 | 25.88 | 26.07 | 25.88 | 26.01 | 14,852 | +0.17(+0.66%) |
Oct 30, 2023 | 25.61 | 25.92 | 25.61 | 25.84 | 14,071 | +0.43(+1.68%) |
Oct 27, 2023 | 25.63 | 25.69 | 25.36 | 25.42 | 17,307 | -0.25(-0.99%) |
Oct 26, 2023 | 25.75 | 25.77 | 25.55 | 25.67 | 21,802 | -0.24(-0.93%) |
Oct 25, 2023 | 26.09 | 26.09 | 25.91 | 25.91 | 10,370 | -0.39(-1.48%) |
Oct 24, 2023 | 26.20 | 26.35 | 26.20 | 26.30 | 9,268 | +0.07(+0.26%) |
Oct 23, 2023 | 26.29 | 26.37 | 26.23 | 26.23 | 3,217 | -0.08(-0.31%) |
Oct 20, 2023 | 26.45 | 26.51 | 26.32 | 26.32 | 18,176 | -0.37(-1.38%) |
Oct 19, 2023 | 26.79 | 26.86 | 26.57 | 26.68 | 13,934 | -0.08(-0.29%) |
Oct 18, 2023 | 26.95 | 26.99 | 26.73 | 26.76 | 5,763 | -0.34(-1.26%) |
Oct 17, 2023 | 27.05 | 27.17 | 27.02 | 27.10 | 6,437 | +0.05(+0.18%) |
Oct 16, 2023 | 27.04 | 27.12 | 26.98 | 27.05 | 4,963 | +0.39(+1.45%) |
Oct 13, 2023 | 26.75 | 26.75 | 26.53 | 26.67 | 9,880 | -0.12(-0.43%) |
Oct 12, 2023 | 26.98 | 26.98 | 26.64 | 26.78 | 5,961 | -0.30(-1.12%) |
Oct 11, 2023 | 26.80 | 27.09 | 26.80 | 27.09 | 21,108 | +0.16(+0.58%) |
Oct 10, 2023 | 27.03 | 27.07 | 26.93 | 26.93 | 22,675 | +0.14(+0.54%) |
Oct 09, 2023 | 26.32 | 26.85 | 26.32 | 26.79 | 4,856 | +0.15(+0.56%) |
Oct 06, 2023 | 26.54 | 26.64 | 26.48 | 26.64 | 22,618 | +0.34(+1.29%) |
Oct 05, 2023 | 26.31 | 26.36 | 26.16 | 26.30 | 9,613 | -0.05(-0.19%) |
Oct 04, 2023 | 26.26 | 26.38 | 26.13 | 26.35 | 49,583 | +0.18(+0.70%) |
Oct 03, 2023 | 26.50 | 26.50 | 26.08 | 26.16 | 19,763 | -0.47(-1.78%) |
Oct 02, 2023 | 26.42 | 26.64 | 26.42 | 26.64 | 343,340 | +0.01(+0.06%) |
Sep 29, 2023 | 26.88 | 26.88 | 26.52 | 26.62 | 12,197 | -0.07(-0.25%) |
Sep 28, 2023 | 26.33 | 26.77 | 26.33 | 26.69 | 10,651 | +0.24(+0.92%) |
Sep 27, 2023 | 26.53 | 26.55 | 26.32 | 26.45 | 6,890 | +0.02(+0.06%) |
Sep 26, 2023 | 26.50 | 26.53 | 26.40 | 26.43 | 3,470 | -0.33(-1.22%) |
Sep 25, 2023 | 26.65 | 26.76 | 26.70 | 26.76 | 5,466 | +0.14(+0.52%) |
Sep 22, 2023 | 26.77 | 26.85 | 26.61 | 26.62 | 8,042 | -0.05(-0.18%) |
Sep 21, 2023 | 26.84 | 26.86 | 26.67 | 26.67 | 3,766 | -0.40(-1.46%) |
Sep 20, 2023 | 27.30 | 27.37 | 27.05 | 27.06 | 4,675 | -0.24(-0.88%) |
Sep 19, 2023 | 27.09 | 27.30 | 27.09 | 27.30 | 7,711 | +0.00(+0.02%) |
Sep 18, 2023 | 27.36 | 27.36 | 27.26 | 27.30 | 10,632 | +0.01(+0.03%) |
Sep 15, 2023 | 27.39 | 27.42 | 27.24 | 27.29 | 4,148 | -0.37(-1.33%) |
Sep 14, 2023 | 27.13 | 27.68 | 27.13 | 27.66 | 2,274 | +0.29(+1.07%) |
Sep 13, 2023 | 27.42 | 27.42 | 27.30 | 27.37 | 7,265 | +0.04(+0.14%) |
Sep 12, 2023 | 27.38 | 27.46 | 27.30 | 27.33 | 12,952 | -0.14(-0.52%) |
Sep 11, 2023 | 27.54 | 27.54 | 27.43 | 27.47 | 4,289 | +0.07(+0.25%) |
Sep 08, 2023 | 27.42 | 27.52 | 27.36 | 27.40 | 7,846 | -0.03(-0.11%) |
Sep 07, 2023 | 27.32 | 27.45 | 27.32 | 27.43 | 19,553 | -0.03(-0.12%) |
Sep 06, 2023 | 27.42 | 27.51 | 27.40 | 27.47 | 9,756 | -0.14(-0.49%) |
Sep 05, 2023 | 27.64 | 27.70 | 27.60 | 27.60 | 8,891 | -0.15(-0.56%) |
Sep 01, 2023 | 27.69 | 27.78 | 27.69 | 27.76 | 13,530 | +0.18(+0.64%) |
Aug 31, 2023 | 27.74 | 27.74 | 27.58 | 27.58 | 7,406 | -0.07(-0.27%) |
Aug 30, 2023 | 27.65 | 27.71 | 27.61 | 27.65 | 5,553 | +0.12(+0.45%) |
Aug 29, 2023 | 27.20 | 27.56 | 27.20 | 27.53 | 7,613 | +0.40(+1.49%) |
Aug 28, 2023 | 27.10 | 27.16 | 27.03 | 27.13 | 7,521 | +0.13(+0.48%) |
Aug 25, 2023 | 27.02 | 27.09 | 26.73 | 27.00 | 4,635 | +0.09(+0.32%) |
Aug 24, 2023 | 27.20 | 27.20 | 26.91 | 26.91 | 4,903 | -0.29(-1.07%) |
Aug 23, 2023 | 27.02 | 27.26 | 26.98 | 27.20 | 40,995 | +0.29(+1.08%) |
Aug 22, 2023 | 27.02 | 27.08 | 26.90 | 26.91 | 23,966 | -0.17(-0.62%) |
Aug 21, 2023 | 26.85 | 27.10 | 26.85 | 27.08 | 14,037 | +0.21(+0.79%) |
Aug 18, 2023 | 26.78 | 26.93 | 26.78 | 26.87 | 4,890 | -0.05(-0.17%) |
Aug 17, 2023 | 27.13 | 27.17 | 26.84 | 26.91 | 2,669 | -0.15(-0.55%) |
Aug 16, 2023 | 27.35 | 27.35 | 27.05 | 27.06 | 10,942 | -0.18(-0.66%) |
Aug 15, 2023 | 27.54 | 27.54 | 27.24 | 27.24 | 3,325 | -0.34(-1.24%) |
Aug 14, 2023 | 27.47 | 27.59 | 27.45 | 27.59 | 4,734 | +0.16(+0.58%) |
Aug 11, 2023 | 27.48 | 27.48 | 27.39 | 27.43 | 5,484 | -0.05(-0.19%) |
Aug 10, 2023 | 27.70 | 27.70 | 27.33 | 27.48 | 8,948 | -0.02(-0.07%) |
Aug 09, 2023 | 27.61 | 27.61 | 27.47 | 27.50 | 5,567 | -0.21(-0.75%) |
Aug 08, 2023 | 27.51 | 27.81 | 27.45 | 27.71 | 29,166 | -0.14(-0.50%) |
Aug 07, 2023 | 27.76 | 27.86 | 27.76 | 27.85 | 10,735 | +0.37(+1.36%) |
Aug 04, 2023 | 27.80 | 27.85 | 27.45 | 27.47 | 13,883 | -0.25(-0.91%) |
Aug 03, 2023 | 27.29 | 27.77 | 27.29 | 27.73 | 16,766 | -0.05(-0.20%) |
Aug 02, 2023 | 27.81 | 27.81 | 27.74 | 27.78 | 2,123 | -0.47(-1.66%) |
Aug 01, 2023 | 28.19 | 28.25 | 28.14 | 28.25 | 405,117 | +0.05(+0.19%) |
Jul 31, 2023 | 28.22 | 28.26 | 28.18 | 28.19 | 206,918 | +0.01(+0.03%) |
Jul 28, 2023 | 28.20 | 28.25 | 28.12 | 28.19 | 2,702 | +0.21(+0.75%) |
Jul 27, 2023 | 28.30 | 28.31 | 27.98 | 27.98 | 8,359 | -0.10(-0.36%) |
Jul 26, 2023 | 28.10 | 28.10 | 28.02 | 28.08 | 4,295 | +0.03(+0.10%) |
Jul 25, 2023 | 27.97 | 28.10 | 27.97 | 28.05 | 6,179 | +0.14(+0.51%) |
Jul 24, 2023 | 27.89 | 27.99 | 27.89 | 27.91 | 17,243 | +0.10(+0.37%) |
Jul 21, 2023 | 27.90 | 27.96 | 27.81 | 27.81 | 19,935 | -0.08(-0.29%) |
Jul 20, 2023 | 27.69 | 27.99 | 27.69 | 27.89 | 21,802 | -0.15(-0.52%) |
Jul 19, 2023 | 28.04 | 28.08 | 28.00 | 28.03 | 4,542 | +0.13(+0.45%) |
Jul 18, 2023 | 27.84 | 27.95 | 27.80 | 27.90 | 14,433 | +0.24(+0.85%) |
Jul 17, 2023 | 27.60 | 27.80 | 27.60 | 27.67 | 324,855 | +0.14(+0.50%) |
Jul 14, 2023 | 27.63 | 27.65 | 27.53 | 27.53 | 6,992 | -0.02(-0.07%) |
Jul 13, 2023 | 27.48 | 27.57 | 27.43 | 27.55 | 16,987 | +0.28(+1.01%) |
Jul 12, 2023 | 27.38 | 27.46 | 27.27 | 27.27 | 3,970 | +0.12(+0.44%) |
Jul 11, 2023 | 26.98 | 27.18 | 26.98 | 27.16 | 3,034 | +0.32(+1.20%) |
Jul 10, 2023 | 26.82 | 26.83 | 26.75 | 26.83 | 2,829 | +0.07(+0.28%) |
Jul 07, 2023 | 26.86 | 26.94 | 26.76 | 26.76 | 4,343 | -0.02(-0.09%) |
Jul 06, 2023 | 26.66 | 26.81 | 26.63 | 26.78 | 5,115 | -0.17(-0.63%) |
Jul 05, 2023 | 27.00 | 27.01 | 26.94 | 26.95 | 3,581 | -0.02(-0.07%) |
Jul 03, 2023 | 26.96 | 26.97 | 26.96 | 26.97 | 1,124 | +0.01(+0.05%) |
Jun 30, 2023 | 26.90 | 26.96 | 26.90 | 26.96 | 1,672 | +0.36(+1.36%) |
Jun 29, 2023 | 26.54 | 26.60 | 26.54 | 26.59 | 3,707 | +0.10(+0.37%) |
Jun 28, 2023 | 26.55 | 26.56 | 26.44 | 26.50 | 2,593 | -0.07(-0.26%) |
Jun 27, 2023 | 26.05 | 26.59 | 26.05 | 26.56 | 3,633 | +0.28(+1.08%) |
Jun 26, 2023 | 26.35 | 26.35 | 26.28 | 26.28 | 3,901 | -0.08(-0.30%) |
Jun 23, 2023 | 26.40 | 26.50 | 26.34 | 26.36 | 5,882 | -0.23(-0.87%) |
Jun 22, 2023 | 26.55 | 26.59 | 26.48 | 26.59 | 5,615 | +0.06(+0.24%) |
Jun 21, 2023 | 26.28 | 26.61 | 26.28 | 26.53 | 3,577 | -0.12(-0.44%) |
Jun 20, 2023 | 26.68 | 26.68 | 26.51 | 26.64 | 17,120 | -0.08(-0.29%) |
Jun 16, 2023 | 27.02 | 27.02 | 26.72 | 26.72 | 15,665 | -0.09(-0.33%) |