Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 30.79 | 31.11 | 30.79 | 30.97 | 54,557 | +0.05(+0.16%) |
May 21, 2024 | 31.03 | 31.05 | 30.86 | 30.92 | 71,935 | -0.10(-0.32%) |
May 20, 2024 | 31.08 | 31.14 | 31.02 | 31.02 | 57,683 | -0.09(-0.30%) |
May 17, 2024 | 31.07 | 31.15 | 30.94 | 31.11 | 38,829 | +0.03(+0.11%) |
May 16, 2024 | 31.03 | 31.16 | 30.97 | 31.08 | 38,726 | -0.03(-0.10%) |
May 15, 2024 | 30.92 | 31.14 | 30.87 | 31.11 | 55,823 | +0.32(+1.04%) |
May 14, 2024 | 30.64 | 30.83 | 30.57 | 30.79 | 39,721 | +0.25(+0.82%) |
May 13, 2024 | 30.69 | 30.75 | 30.51 | 30.54 | 32,278 | -0.03(-0.10%) |
May 10, 2024 | 30.45 | 30.71 | 30.45 | 30.57 | 41,955 | +0.15(+0.49%) |
May 09, 2024 | 30.10 | 30.45 | 30.09 | 30.42 | 57,385 | +0.34(+1.13%) |
May 08, 2024 | 30.18 | 30.18 | 30.04 | 30.08 | 38,672 | -0.17(-0.56%) |
May 07, 2024 | 30.12 | 30.27 | 30.11 | 30.25 | 114,201 | +0.24(+0.80%) |
May 06, 2024 | 30.09 | 30.10 | 29.91 | 30.01 | 77,302 | +0.01(+0.03%) |
May 03, 2024 | 30.13 | 30.14 | 29.88 | 30.00 | 38,741 | +0.13(+0.44%) |
May 02, 2024 | 30.04 | 30.04 | 29.64 | 29.87 | 39,071 | +0.02(+0.07%) |
May 01, 2024 | 29.62 | 30.13 | 29.57 | 29.85 | 54,996 | +0.13(+0.44%) |
Apr 30, 2024 | 29.92 | 29.98 | 29.72 | 29.72 | 54,353 | -0.31(-1.03%) |
Apr 29, 2024 | 29.85 | 30.13 | 29.79 | 30.03 | 44,540 | +0.20(+0.68%) |
Apr 26, 2024 | 29.70 | 29.90 | 29.57 | 29.83 | 67,927 | +0.12(+0.39%) |
Apr 25, 2024 | 29.96 | 30.00 | 29.61 | 29.71 | 31,807 | -0.33(-1.10%) |
Apr 24, 2024 | 30.12 | 30.16 | 29.93 | 30.04 | 58,379 | +0.00(+0.00%) |
Apr 23, 2024 | 29.77 | 30.13 | 29.77 | 30.04 | 25,896 | +0.47(+1.59%) |
Apr 22, 2024 | 29.48 | 29.77 | 29.40 | 29.57 | 88,226 | +0.14(+0.48%) |
Apr 19, 2024 | 29.37 | 29.47 | 29.32 | 29.43 | 123,561 | +0.13(+0.44%) |
Apr 18, 2024 | 29.39 | 29.45 | 29.23 | 29.30 | 79,966 | -0.08(-0.27%) |
Apr 17, 2024 | 29.67 | 29.67 | 29.37 | 29.38 | 48,309 | -0.22(-0.74%) |
Apr 16, 2024 | 29.86 | 29.86 | 29.58 | 29.60 | 179,248 | -0.18(-0.60%) |
Apr 15, 2024 | 30.19 | 30.21 | 29.71 | 29.78 | 45,229 | -0.16(-0.53%) |
Apr 12, 2024 | 30.30 | 30.30 | 29.84 | 29.94 | 118,535 | -0.53(-1.74%) |
Apr 11, 2024 | 30.71 | 30.71 | 30.39 | 30.47 | 70,148 | -0.15(-0.49%) |
Apr 10, 2024 | 30.65 | 30.74 | 30.52 | 30.62 | 35,756 | -0.44(-1.42%) |
Apr 09, 2024 | 30.83 | 31.06 | 30.83 | 31.06 | 40,739 | +0.31(+1.01%) |
Apr 08, 2024 | 30.78 | 30.88 | 30.68 | 30.75 | 62,182 | -0.03(-0.10%) |
Apr 05, 2024 | 30.58 | 30.89 | 30.56 | 30.78 | 50,861 | +0.24(+0.79%) |
Apr 04, 2024 | 31.10 | 31.19 | 30.51 | 30.54 | 64,738 | -0.33(-1.07%) |
Apr 03, 2024 | 30.88 | 31.05 | 30.81 | 30.87 | 66,057 | -0.07(-0.23%) |
Apr 02, 2024 | 31.15 | 31.24 | 30.80 | 30.94 | 67,063 | -0.54(-1.72%) |
Apr 01, 2024 | 31.83 | 31.83 | 31.38 | 31.48 | 66,509 | -0.31(-0.98%) |
Mar 28, 2024 | 31.83 | 31.90 | 31.79 | 31.79 | 66,248 | +0.01(+0.03%) |
Mar 27, 2024 | 31.55 | 31.80 | 31.55 | 31.78 | 51,672 | +0.50(+1.60%) |
Mar 26, 2024 | 31.33 | 31.39 | 31.28 | 31.28 | 80,547 | -0.03(-0.10%) |
Mar 25, 2024 | 31.41 | 31.51 | 31.25 | 31.31 | 63,367 | -0.08(-0.25%) |
Mar 22, 2024 | 31.56 | 31.56 | 31.28 | 31.39 | 63,042 | -0.08(-0.25%) |
Mar 21, 2024 | 31.46 | 31.60 | 31.46 | 31.47 | 99,222 | +0.10(+0.32%) |
Mar 20, 2024 | 31.31 | 31.40 | 31.20 | 31.37 | 44,953 | -0.06(-0.19%) |
Mar 19, 2024 | 31.17 | 31.45 | 31.17 | 31.43 | 45,049 | +0.21(+0.67%) |
Mar 18, 2024 | 31.25 | 31.39 | 31.14 | 31.22 | 74,877 | +0.05(+0.15%) |
Mar 15, 2024 | 31.07 | 31.22 | 31.00 | 31.17 | 51,266 | -0.10(-0.32%) |
Mar 14, 2024 | 31.44 | 31.48 | 31.04 | 31.27 | 64,018 | -0.23(-0.73%) |
Mar 13, 2024 | 31.63 | 31.78 | 31.42 | 31.50 | 36,305 | -0.14(-0.44%) |
Mar 12, 2024 | 31.55 | 31.67 | 31.48 | 31.64 | 105,919 | +0.05(+0.16%) |
Mar 11, 2024 | 31.50 | 31.69 | 31.42 | 31.59 | 76,390 | +0.02(+0.06%) |
Mar 08, 2024 | 31.62 | 31.76 | 31.56 | 31.57 | 57,438 | +0.00(+0.00%) |
Mar 07, 2024 | 31.43 | 31.63 | 31.42 | 31.57 | 54,643 | +0.34(+1.09%) |
Mar 06, 2024 | 31.12 | 31.34 | 31.01 | 31.23 | 49,411 | +0.27(+0.87%) |
Mar 05, 2024 | 31.23 | 31.29 | 30.90 | 30.96 | 94,875 | -0.21(-0.67%) |
Mar 04, 2024 | 31.07 | 31.23 | 31.07 | 31.17 | 96,736 | +0.03(+0.10%) |
Mar 01, 2024 | 30.84 | 31.17 | 30.70 | 31.14 | 231,951 | +0.33(+1.07%) |
Feb 29, 2024 | 31.08 | 31.08 | 30.79 | 30.81 | 55,958 | -0.22(-0.71%) |
Feb 28, 2024 | 31.10 | 31.19 | 30.93 | 31.03 | 113,239 | -0.11(-0.36%) |
Feb 27, 2024 | 31.10 | 31.20 | 31.02 | 31.15 | 121,155 | +0.02(+0.07%) |
Feb 26, 2024 | 31.29 | 31.40 | 31.12 | 31.12 | 46,754 | -0.20(-0.64%) |
Feb 23, 2024 | 31.27 | 31.44 | 31.27 | 31.32 | 188,807 | +0.11(+0.35%) |
Feb 22, 2024 | 30.95 | 31.31 | 30.85 | 31.21 | 69,995 | +0.29(+0.95%) |
Feb 21, 2024 | 30.71 | 30.92 | 30.64 | 30.92 | 41,862 | +0.09(+0.31%) |
Feb 20, 2024 | 30.71 | 30.95 | 30.71 | 30.82 | 126,879 | +0.03(+0.10%) |
Feb 16, 2024 | 30.87 | 31.09 | 30.73 | 30.79 | 50,985 | -0.03(-0.10%) |
Feb 15, 2024 | 30.59 | 30.86 | 30.59 | 30.82 | 33,716 | +0.28(+0.92%) |
Feb 14, 2024 | 30.38 | 30.57 | 30.33 | 30.55 | 47,038 | +0.37(+1.22%) |
Feb 13, 2024 | 30.30 | 30.53 | 29.99 | 30.18 | 88,872 | -0.51(-1.66%) |
Feb 12, 2024 | 30.43 | 30.68 | 30.38 | 30.68 | 79,047 | +0.19(+0.62%) |
Feb 09, 2024 | 30.53 | 30.59 | 30.36 | 30.50 | 60,451 | -0.03(-0.10%) |
Feb 08, 2024 | 30.51 | 30.57 | 30.33 | 30.53 | 147,259 | -0.09(-0.28%) |
Feb 07, 2024 | 30.78 | 30.81 | 30.57 | 30.61 | 152,652 | -0.08(-0.27%) |
Feb 06, 2024 | 30.38 | 30.76 | 30.28 | 30.69 | 281,227 | +0.46(+1.52%) |
Feb 05, 2024 | 30.25 | 30.38 | 30.21 | 30.24 | 190,891 | -0.02(-0.07%) |
Feb 02, 2024 | 30.30 | 30.42 | 30.11 | 30.26 | 80,311 | -0.17(-0.56%) |
Feb 01, 2024 | 30.13 | 30.43 | 29.93 | 30.43 | 49,878 | +0.40(+1.33%) |
Jan 31, 2024 | 30.33 | 30.44 | 30.03 | 30.03 | 52,063 | -0.13(-0.43%) |
Jan 30, 2024 | 30.14 | 30.25 | 30.07 | 30.16 | 146,976 | -0.04(-0.13%) |
Jan 29, 2024 | 29.83 | 30.21 | 29.83 | 30.20 | 64,812 | +0.30(+1.00%) |
Jan 26, 2024 | 29.94 | 30.07 | 29.85 | 29.90 | 59,243 | +0.14(+0.47%) |
Jan 25, 2024 | 29.72 | 29.78 | 29.48 | 29.76 | 145,073 | +0.14(+0.47%) |
Jan 24, 2024 | 30.06 | 30.11 | 29.61 | 29.62 | 75,051 | -0.31(-1.03%) |
Jan 23, 2024 | 30.07 | 30.14 | 29.75 | 29.93 | 133,269 | -0.08(-0.27%) |
Jan 22, 2024 | 29.90 | 30.16 | 29.90 | 30.01 | 146,969 | +0.18(+0.60%) |
Jan 19, 2024 | 29.82 | 29.89 | 29.62 | 29.83 | 71,296 | +0.02(+0.07%) |
Jan 18, 2024 | 29.61 | 29.82 | 29.46 | 29.81 | 92,029 | +0.10(+0.34%) |
Jan 17, 2024 | 29.74 | 30.18 | 29.57 | 29.71 | 139,277 | -0.17(-0.57%) |
Jan 16, 2024 | 29.95 | 29.95 | 29.81 | 29.88 | 294,674 | -0.20(-0.66%) |
Jan 12, 2024 | 30.30 | 30.40 | 30.05 | 30.08 | 133,996 | -0.15(-0.50%) |
Jan 11, 2024 | 30.27 | 30.33 | 30.06 | 30.23 | 212,075 | -0.11(-0.36%) |
Jan 10, 2024 | 30.17 | 30.36 | 29.99 | 30.34 | 144,576 | +0.15(+0.50%) |
Jan 09, 2024 | 30.07 | 30.51 | 30.07 | 30.19 | 213,485 | -0.02(-0.07%) |
Jan 08, 2024 | 29.78 | 30.21 | 29.78 | 30.21 | 106,545 | +0.38(+1.27%) |
Jan 05, 2024 | 29.69 | 30.00 | 29.57 | 29.83 | 112,160 | +0.04(+0.13%) |
Jan 04, 2024 | 29.56 | 29.85 | 29.56 | 29.79 | 164,041 | +0.22(+0.74%) |
Jan 03, 2024 | 30.07 | 30.07 | 29.57 | 29.57 | 143,832 | -0.57(-1.89%) |
Jan 02, 2024 | 29.61 | 30.25 | 29.59 | 30.14 | 127,227 | +0.40(+1.34%) |
Dec 29, 2023 | 29.74 | 29.85 | 29.64 | 29.74 | 75,214 | -0.07(-0.23%) |
Dec 28, 2023 | 29.76 | 29.94 | 29.76 | 29.81 | 98,870 | +0.04(+0.13%) |
Dec 27, 2023 | 29.67 | 29.77 | 29.65 | 29.77 | 80,438 | +0.07(+0.24%) |
Dec 26, 2023 | 29.56 | 29.77 | 29.46 | 29.70 | 90,580 | +0.15(+0.51%) |
Dec 22, 2023 | 29.46 | 29.66 | 29.40 | 29.55 | 121,858 | +0.17(+0.58%) |
Dec 21, 2023 | 29.12 | 29.42 | 29.12 | 29.38 | 103,285 | +0.45(+1.55%) |
Dec 20, 2023 | 29.32 | 29.40 | 28.92 | 28.93 | 85,446 | -0.46(-1.56%) |
Dec 19, 2023 | 29.08 | 29.39 | 29.08 | 29.39 | 171,834 | +0.37(+1.27%) |
Dec 18, 2023 | 29.10 | 29.15 | 28.91 | 29.02 | 109,552 | +0.04(+0.14%) |
Dec 15, 2023 | 29.19 | 29.23 | 28.88 | 28.98 | 90,483 | -0.30(-1.02%) |
Dec 14, 2023 | 29.28 | 29.45 | 29.17 | 29.28 | 222,881 | +0.18(+0.62%) |
Dec 13, 2023 | 28.27 | 29.10 | 28.25 | 29.10 | 84,378 | +0.79(+2.78%) |
Dec 12, 2023 | 28.14 | 28.37 | 28.05 | 28.31 | 91,005 | +0.20(+0.71%) |
Dec 11, 2023 | 27.89 | 28.13 | 27.89 | 28.11 | 94,524 | +0.30(+1.08%) |
Dec 08, 2023 | 27.79 | 27.86 | 27.69 | 27.81 | 53,032 | -0.01(-0.04%) |
Dec 07, 2023 | 27.81 | 27.85 | 27.66 | 27.82 | 305,274 | +0.10(+0.36%) |
Dec 06, 2023 | 27.71 | 27.86 | 27.68 | 27.72 | 212,633 | +0.04(+0.14%) |
Dec 05, 2023 | 27.73 | 27.76 | 27.56 | 27.68 | 83,184 | -0.19(-0.66%) |
Dec 04, 2023 | 27.67 | 27.89 | 27.67 | 27.87 | 343,104 | +0.10(+0.34%) |
Dec 01, 2023 | 27.39 | 27.78 | 27.36 | 27.77 | 301,786 | +0.30(+1.09%) |
Nov 30, 2023 | 27.22 | 27.49 | 27.13 | 27.47 | 54,904 | +0.25(+0.93%) |
Nov 29, 2023 | 27.21 | 27.47 | 27.19 | 27.22 | 59,058 | +0.02(+0.08%) |
Nov 28, 2023 | 27.27 | 27.35 | 27.10 | 27.20 | 90,655 | -0.15(-0.54%) |
Nov 27, 2023 | 27.41 | 27.50 | 27.32 | 27.34 | 63,828 | -0.17(-0.62%) |
Nov 24, 2023 | 27.44 | 27.53 | 27.40 | 27.51 | 52,513 | +0.12(+0.44%) |
Nov 22, 2023 | 27.30 | 27.46 | 27.30 | 27.39 | 79,275 | +0.20(+0.73%) |
Nov 21, 2023 | 27.13 | 27.29 | 27.10 | 27.19 | 68,370 | +0.18(+0.66%) |
Nov 20, 2023 | 26.70 | 27.07 | 26.42 | 27.01 | 121,898 | +0.22(+0.82%) |
Nov 17, 2023 | 26.95 | 27.04 | 26.71 | 26.79 | 81,191 | -0.08(-0.30%) |
Nov 16, 2023 | 26.85 | 26.98 | 26.72 | 26.87 | 101,044 | +0.13(+0.48%) |
Nov 15, 2023 | 26.57 | 26.91 | 26.57 | 26.74 | 100,206 | +0.19(+0.71%) |
Nov 14, 2023 | 26.39 | 26.72 | 26.39 | 26.56 | 207,523 | +0.46(+1.76%) |
Nov 13, 2023 | 26.02 | 26.20 | 26.02 | 26.10 | 67,468 | +0.07(+0.27%) |
Nov 10, 2023 | 25.83 | 26.03 | 25.63 | 26.03 | 78,752 | +0.24(+0.93%) |
Nov 09, 2023 | 26.27 | 26.34 | 25.76 | 25.79 | 80,666 | -0.47(-1.78%) |
Nov 08, 2023 | 26.58 | 26.61 | 26.17 | 26.26 | 219,144 | -0.17(-0.64%) |
Nov 07, 2023 | 26.36 | 26.52 | 26.34 | 26.43 | 144,700 | +0.00(+0.00%) |
Nov 06, 2023 | 26.52 | 26.58 | 26.38 | 26.43 | 70,146 | -0.01(-0.04%) |
Nov 03, 2023 | 26.12 | 26.54 | 26.12 | 26.44 | 98,531 | +0.51(+1.96%) |
Nov 02, 2023 | 25.57 | 25.96 | 25.46 | 25.93 | 106,113 | +0.38(+1.48%) |
Nov 01, 2023 | 25.39 | 25.62 | 25.26 | 25.55 | 80,647 | +0.10(+0.39%) |
Oct 31, 2023 | 25.27 | 25.45 | 25.23 | 25.45 | 86,657 | +0.23(+0.91%) |
Oct 30, 2023 | 25.34 | 25.35 | 24.95 | 25.22 | 134,380 | -0.04(-0.16%) |
Oct 27, 2023 | 25.69 | 25.74 | 25.21 | 25.26 | 77,521 | -0.36(-1.40%) |
Oct 26, 2023 | 25.70 | 25.82 | 25.62 | 25.62 | 62,101 | -0.34(-1.31%) |
Oct 25, 2023 | 26.22 | 26.22 | 25.79 | 25.96 | 54,978 | -0.39(-1.48%) |
Oct 24, 2023 | 26.28 | 26.48 | 26.23 | 26.35 | 63,548 | -0.01(-0.04%) |
Oct 23, 2023 | 26.42 | 26.54 | 26.32 | 26.36 | 51,597 | -0.12(-0.45%) |
Oct 20, 2023 | 26.59 | 26.68 | 26.48 | 26.48 | 42,008 | -0.16(-0.60%) |
Oct 19, 2023 | 26.78 | 26.99 | 26.55 | 26.63 | 99,607 | -0.18(-0.67%) |
Oct 18, 2023 | 27.10 | 27.10 | 26.81 | 26.81 | 48,093 | -0.29(-1.07%) |
Oct 17, 2023 | 26.96 | 27.27 | 26.86 | 27.10 | 37,537 | +0.01(+0.04%) |
Oct 16, 2023 | 26.92 | 27.23 | 26.90 | 27.09 | 86,611 | +0.19(+0.70%) |
Oct 13, 2023 | 26.69 | 26.96 | 26.69 | 26.90 | 107,632 | +0.21(+0.78%) |
Oct 12, 2023 | 27.23 | 27.24 | 26.66 | 26.69 | 359,308 | -0.46(-1.69%) |
Oct 11, 2023 | 27.47 | 27.57 | 27.03 | 27.15 | 70,515 | -0.43(-1.55%) |
Oct 10, 2023 | 27.33 | 27.70 | 27.26 | 27.58 | 45,493 | +0.27(+0.99%) |
Oct 09, 2023 | 27.18 | 27.34 | 27.02 | 27.31 | 137,073 | +0.05(+0.18%) |
Oct 06, 2023 | 27.02 | 27.39 | 26.90 | 27.26 | 93,101 | +0.18(+0.66%) |
Oct 05, 2023 | 27.10 | 27.14 | 26.81 | 27.08 | 42,690 | +0.02(+0.07%) |
Oct 04, 2023 | 26.92 | 27.12 | 26.72 | 27.06 | 188,495 | +0.17(+0.63%) |
Oct 03, 2023 | 27.05 | 27.12 | 26.84 | 26.89 | 73,499 | -0.29(-1.06%) |
Oct 02, 2023 | 27.28 | 27.28 | 26.99 | 27.18 | 169,644 | -0.13(-0.47%) |
Sep 29, 2023 | 27.62 | 27.68 | 27.31 | 27.31 | 115,164 | -0.18(-0.65%) |
Sep 28, 2023 | 27.33 | 27.58 | 27.33 | 27.49 | 256,269 | +0.18(+0.66%) |
Sep 27, 2023 | 27.52 | 27.55 | 27.10 | 27.31 | 176,599 | -0.09(-0.33%) |
Sep 26, 2023 | 27.54 | 27.59 | 27.38 | 27.40 | 54,878 | -0.22(-0.79%) |
Sep 25, 2023 | 27.38 | 27.62 | 27.51 | 27.62 | 76,502 | +0.18(+0.65%) |
Sep 22, 2023 | 27.61 | 27.64 | 27.44 | 27.44 | 132,210 | -0.14(-0.51%) |
Sep 21, 2023 | 27.86 | 27.88 | 27.57 | 27.58 | 62,776 | -0.36(-1.28%) |
Sep 20, 2023 | 28.11 | 28.22 | 27.94 | 27.94 | 42,937 | -0.09(-0.32%) |
Sep 19, 2023 | 27.93 | 28.09 | 27.87 | 28.03 | 83,189 | +0.01(+0.04%) |
Sep 18, 2023 | 28.07 | 28.18 | 27.98 | 28.02 | 42,937 | -0.12(-0.43%) |
Sep 15, 2023 | 28.19 | 28.41 | 28.10 | 28.14 | 55,928 | -0.19(-0.67%) |
Sep 14, 2023 | 28.41 | 28.43 | 28.20 | 28.33 | 52,885 | +0.12(+0.43%) |
Sep 13, 2023 | 28.05 | 28.27 | 28.05 | 28.21 | 60,267 | +0.06(+0.21%) |
Sep 12, 2023 | 28.17 | 28.23 | 28.08 | 28.15 | 148,001 | -0.11(-0.39%) |
Sep 11, 2023 | 28.20 | 28.37 | 28.15 | 28.26 | 40,047 | +0.16(+0.57%) |
Sep 08, 2023 | 28.23 | 28.25 | 28.03 | 28.10 | 79,360 | -0.12(-0.43%) |
Sep 07, 2023 | 28.31 | 28.43 | 28.21 | 28.22 | 46,991 | -0.17(-0.59%) |
Sep 06, 2023 | 28.40 | 28.48 | 28.22 | 28.39 | 90,135 | -0.08(-0.28%) |
Sep 05, 2023 | 28.99 | 29.00 | 28.47 | 28.47 | 48,227 | -0.49(-1.68%) |
Sep 01, 2023 | 29.01 | 29.14 | 28.87 | 28.96 | 56,826 | +0.07(+0.24%) |
Aug 31, 2023 | 29.26 | 29.35 | 28.89 | 28.89 | 41,059 | -0.37(-1.27%) |
Aug 30, 2023 | 29.21 | 29.39 | 29.21 | 29.26 | 51,884 | +0.05(+0.18%) |
Aug 29, 2023 | 28.98 | 29.21 | 28.91 | 29.21 | 83,366 | +0.32(+1.10%) |
Aug 28, 2023 | 28.78 | 28.93 | 28.73 | 28.89 | 46,747 | +0.20(+0.69%) |
Aug 25, 2023 | 28.70 | 28.80 | 28.47 | 28.69 | 54,158 | +0.09(+0.31%) |
Aug 24, 2023 | 28.73 | 28.89 | 28.54 | 28.60 | 44,907 | -0.16(-0.55%) |
Aug 23, 2023 | 28.87 | 28.90 | 28.74 | 28.76 | 97,533 | +0.06(+0.21%) |
Aug 22, 2023 | 28.78 | 28.79 | 28.63 | 28.70 | 43,971 | -0.05(-0.18%) |
Aug 21, 2023 | 28.61 | 28.78 | 28.61 | 28.75 | 37,765 | +0.14(+0.49%) |
Aug 18, 2023 | 28.63 | 28.69 | 28.56 | 28.61 | 61,833 | -0.11(-0.38%) |
Aug 17, 2023 | 28.93 | 29.01 | 28.68 | 28.72 | 69,756 | -0.30(-1.03%) |
Aug 16, 2023 | 29.37 | 29.37 | 29.01 | 29.02 | 96,816 | -0.36(-1.22%) |
Aug 15, 2023 | 29.42 | 29.53 | 29.32 | 29.38 | 85,941 | -0.17(-0.57%) |
Aug 14, 2023 | 29.52 | 29.57 | 29.43 | 29.55 | 72,451 | +0.00(+0.00%) |
Aug 11, 2023 | 29.48 | 29.58 | 29.36 | 29.55 | 67,490 | +0.11(+0.37%) |
Aug 10, 2023 | 29.58 | 29.83 | 29.40 | 29.44 | 90,032 | -0.04(-0.14%) |
Aug 09, 2023 | 29.51 | 29.65 | 29.43 | 29.48 | 118,732 | -0.06(-0.20%) |
Aug 08, 2023 | 29.57 | 29.58 | 29.28 | 29.54 | 219,332 | +0.02(+0.07%) |
Aug 07, 2023 | 29.43 | 29.56 | 29.36 | 29.52 | 65,920 | +0.21(+0.71%) |
Aug 04, 2023 | 29.43 | 29.57 | 29.23 | 29.31 | 80,902 | -0.10(-0.34%) |
Aug 03, 2023 | 29.61 | 29.61 | 29.38 | 29.41 | 38,513 | -0.20(-0.67%) |
Aug 02, 2023 | 29.58 | 29.74 | 29.51 | 29.61 | 176,310 | -0.03(-0.10%) |
Aug 01, 2023 | 29.66 | 29.78 | 29.53 | 29.63 | 67,109 | -0.11(-0.37%) |
Jul 31, 2023 | 30.01 | 30.06 | 29.70 | 29.75 | 61,088 | -0.28(-0.93%) |
Jul 28, 2023 | 30.05 | 30.20 | 29.77 | 30.02 | 54,826 | +0.07(+0.23%) |
Jul 27, 2023 | 30.39 | 30.44 | 29.92 | 29.95 | 118,085 | -0.30(-0.99%) |
Jul 26, 2023 | 30.22 | 30.32 | 30.07 | 30.25 | 89,714 | -0.08(-0.28%) |
Jul 25, 2023 | 30.08 | 30.43 | 30.06 | 30.34 | 53,949 | +0.04(+0.15%) |
Jul 24, 2023 | 30.49 | 30.55 | 30.25 | 30.29 | 101,955 | -0.14(-0.46%) |
Jul 21, 2023 | 30.15 | 30.49 | 30.09 | 30.43 | 91,316 | +0.25(+0.82%) |
Jul 20, 2023 | 29.96 | 30.27 | 29.95 | 30.18 | 105,088 | +0.32(+1.07%) |
Jul 19, 2023 | 29.75 | 30.07 | 29.74 | 29.86 | 412,615 | +0.19(+0.66%) |
Jul 18, 2023 | 29.63 | 29.78 | 29.51 | 29.67 | 266,183 | +0.02(+0.08%) |
Jul 17, 2023 | 29.80 | 29.85 | 29.51 | 29.64 | 80,474 | -0.10(-0.33%) |
Jul 14, 2023 | 29.60 | 29.82 | 29.60 | 29.74 | 60,404 | +0.16(+0.54%) |
Jul 13, 2023 | 29.52 | 29.64 | 29.52 | 29.58 | 139,097 | +0.08(+0.28%) |
Jul 12, 2023 | 29.64 | 29.64 | 29.46 | 29.50 | 69,398 | +0.07(+0.23%) |
Jul 11, 2023 | 29.26 | 29.46 | 29.26 | 29.43 | 180,861 | +0.14(+0.49%) |
Jul 10, 2023 | 28.97 | 29.36 | 28.97 | 29.29 | 124,144 | +0.32(+1.11%) |
Jul 07, 2023 | 29.20 | 29.20 | 28.95 | 28.97 | 200,426 | -0.19(-0.64%) |
Jul 06, 2023 | 29.28 | 29.28 | 29.06 | 29.15 | 56,073 | -0.23(-0.80%) |
Jul 05, 2023 | 29.24 | 29.41 | 28.97 | 29.39 | 62,554 | -0.02(-0.06%) |
Jul 03, 2023 | 29.31 | 29.41 | 29.31 | 29.41 | 46,074 | -0.25(-0.84%) |
Jun 30, 2023 | 29.39 | 29.69 | 29.39 | 29.66 | 76,854 | +0.35(+1.20%) |
Jun 29, 2023 | 29.07 | 29.31 | 29.03 | 29.31 | 111,724 | +0.27(+0.92%) |
Jun 28, 2023 | 28.98 | 29.06 | 28.98 | 29.04 | 83,346 | -0.05(-0.16%) |
Jun 27, 2023 | 29.14 | 29.14 | 28.96 | 29.08 | 62,745 | -0.07(-0.24%) |
Jun 26, 2023 | 29.13 | 29.15 | 28.86 | 29.15 | 48,687 | -0.06(-0.20%) |
Jun 23, 2023 | 29.33 | 29.33 | 29.15 | 29.21 | 32,458 | -0.12(-0.41%) |
Jun 22, 2023 | 29.31 | 29.34 | 29.12 | 29.33 | 112,779 | +0.13(+0.44%) |
Jun 21, 2023 | 29.09 | 29.25 | 29.05 | 29.21 | 205,209 | -0.03(-0.10%) |
Jun 20, 2023 | 29.28 | 29.35 | 29.04 | 29.23 | 90,048 | -0.13(-0.46%) |
Jun 16, 2023 | 29.22 | 29.54 | 29.22 | 29.37 | 61,757 | +0.10(+0.33%) |