Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.02 | 27.02 | 26.67 | 26.93 | 1,618 | -0.03(-0.12%) |
May 30, 2024 | 26.76 | 27.06 | 26.74 | 26.96 | 8,670 | -0.14(-0.50%) |
May 29, 2024 | 27.32 | 27.45 | 27.10 | 27.10 | 5,968 | -0.72(-2.59%) |
May 28, 2024 | 27.64 | 27.83 | 27.61 | 27.82 | 4,059 | +0.64(+2.36%) |
May 24, 2024 | 27.02 | 27.26 | 27.02 | 27.18 | 1,964 | +0.38(+1.41%) |
May 23, 2024 | 27.38 | 27.41 | 26.80 | 26.80 | 29,969 | -0.50(-1.83%) |
May 22, 2024 | 27.86 | 27.87 | 27.77 | 27.30 | 8,706 | -1.27(-4.46%) |
May 21, 2024 | 28.77 | 28.77 | 28.57 | 28.57 | 2,245 | -0.38(-1.30%) |
May 20, 2024 | 28.58 | 28.97 | 28.48 | 28.95 | 9,185 | +0.47(+1.65%) |
May 17, 2024 | 27.93 | 28.49 | 27.93 | 28.48 | 6,235 | +1.00(+3.63%) |
May 16, 2024 | 27.45 | 27.53 | 27.43 | 27.48 | 2,955 | -0.11(-0.41%) |
May 15, 2024 | 27.82 | 27.82 | 27.26 | 27.60 | 5,087 | +0.01(+0.02%) |
May 14, 2024 | 27.29 | 27.60 | 27.29 | 27.59 | 2,574 | +0.45(+1.66%) |
May 13, 2024 | 27.17 | 27.24 | 27.09 | 27.14 | 3,902 | +0.05(+0.18%) |
May 10, 2024 | 27.19 | 27.22 | 27.09 | 27.09 | 10,129 | +0.04(+0.13%) |
May 09, 2024 | 26.49 | 27.05 | 26.49 | 27.05 | 3,120 | +0.74(+2.83%) |
May 08, 2024 | 26.29 | 26.35 | 26.29 | 26.31 | 3,002 | -0.42(-1.57%) |
May 07, 2024 | 26.73 | 26.81 | 26.73 | 26.73 | 1,748 | -0.13(-0.50%) |
May 06, 2024 | 26.93 | 26.93 | 26.78 | 26.86 | 6,787 | +0.26(+0.99%) |
May 03, 2024 | 26.28 | 26.60 | 26.28 | 26.60 | 2,484 | +0.54(+2.07%) |
May 02, 2024 | 25.85 | 26.20 | 25.85 | 26.06 | 2,326 | +0.11(+0.41%) |
May 01, 2024 | 25.92 | 26.05 | 25.79 | 25.95 | 3,462 | +0.02(+0.09%) |
Apr 30, 2024 | 26.38 | 26.38 | 25.93 | 25.93 | 2,551 | -0.95(-3.53%) |
Apr 29, 2024 | 26.52 | 26.88 | 26.47 | 26.88 | 3,809 | +0.78(+2.99%) |
Apr 26, 2024 | 25.90 | 26.15 | 25.82 | 26.10 | 12,709 | +0.52(+2.03%) |
Apr 25, 2024 | 25.02 | 25.58 | 25.02 | 25.58 | 5,849 | +0.82(+3.31%) |
Apr 24, 2024 | 24.70 | 24.76 | 24.60 | 24.76 | 3,817 | +0.03(+0.13%) |
Apr 23, 2024 | 24.58 | 24.75 | 24.55 | 24.73 | 2,246 | -0.26(-1.05%) |
Apr 22, 2024 | 25.09 | 25.15 | 24.83 | 24.99 | 15,400 | -0.41(-1.63%) |
Apr 19, 2024 | 24.22 | 25.64 | 24.22 | 25.40 | 3,257 | -0.08(-0.32%) |
Apr 18, 2024 | 25.65 | 25.65 | 25.44 | 25.49 | 1,526 | +0.18(+0.72%) |
Apr 17, 2024 | 25.56 | 25.56 | 25.25 | 25.30 | 3,892 | +0.29(+1.18%) |
Apr 16, 2024 | 25.00 | 25.07 | 24.73 | 25.01 | 4,755 | -0.73(-2.84%) |
Apr 15, 2024 | 26.15 | 26.20 | 25.70 | 25.74 | 5,918 | +0.02(+0.10%) |
Apr 12, 2024 | 26.40 | 26.43 | 25.67 | 25.72 | 3,153 | -0.53(-2.01%) |
Apr 11, 2024 | 26.23 | 26.25 | 25.86 | 26.24 | 9,811 | +0.19(+0.75%) |
Apr 10, 2024 | 25.88 | 26.17 | 25.87 | 26.05 | 5,390 | -0.55(-2.06%) |
Apr 09, 2024 | 26.32 | 26.63 | 26.32 | 26.60 | 13,925 | +0.73(+2.82%) |
Apr 08, 2024 | 25.67 | 25.96 | 25.67 | 25.87 | 8,300 | +0.45(+1.78%) |
Apr 05, 2024 | 25.21 | 25.42 | 25.12 | 25.42 | 9,292 | +0.29(+1.14%) |
Apr 04, 2024 | 25.66 | 25.75 | 25.12 | 25.13 | 4,384 | -0.09(-0.35%) |
Apr 03, 2024 | 24.71 | 25.27 | 24.71 | 25.22 | 4,630 | +0.57(+2.30%) |
Apr 02, 2024 | 24.56 | 24.65 | 24.53 | 24.65 | 2,330 | +0.34(+1.39%) |
Apr 01, 2024 | 24.35 | 24.40 | 24.18 | 24.31 | 3,863 | +0.32(+1.35%) |
Mar 28, 2024 | 23.72 | 24.04 | 23.72 | 23.99 | 3,356 | +0.42(+1.78%) |
Mar 27, 2024 | 23.12 | 23.57 | 23.12 | 23.57 | 2,686 | +0.36(+1.54%) |
Mar 26, 2024 | 23.51 | 23.51 | 23.21 | 23.21 | 2,216 | -0.20(-0.84%) |
Mar 25, 2024 | 23.50 | 23.69 | 23.41 | 23.41 | 6,336 | -0.16(-0.67%) |
Mar 22, 2024 | 23.63 | 23.68 | 23.54 | 23.57 | 15,879 | -0.29(-1.21%) |
Mar 21, 2024 | 24.01 | 24.01 | 23.80 | 23.86 | 5,677 | -0.05(-0.21%) |
Mar 20, 2024 | 23.23 | 23.97 | 23.23 | 23.91 | 4,415 | +0.66(+2.85%) |
Mar 19, 2024 | 23.22 | 23.32 | 23.22 | 23.25 | 2,542 | -0.29(-1.25%) |
Mar 18, 2024 | 23.88 | 23.88 | 23.54 | 23.54 | 8,091 | -0.19(-0.81%) |
Mar 15, 2024 | 23.45 | 23.77 | 23.45 | 23.73 | 8,310 | +0.54(+2.31%) |
Mar 14, 2024 | 23.47 | 23.47 | 23.12 | 23.20 | 14,882 | -0.24(-1.01%) |
Mar 13, 2024 | 22.72 | 23.55 | 22.72 | 23.43 | 12,437 | +0.98(+4.38%) |
Mar 12, 2024 | 22.33 | 22.45 | 22.33 | 22.45 | 1,816 | +0.01(+0.04%) |
Mar 11, 2024 | 22.19 | 22.47 | 22.19 | 22.44 | 6,719 | +0.30(+1.35%) |
Mar 08, 2024 | 22.30 | 22.34 | 22.14 | 22.14 | 3,003 | -0.03(-0.12%) |
Mar 07, 2024 | 22.01 | 22.22 | 21.90 | 22.17 | 5,882 | +0.62(+2.88%) |
Mar 06, 2024 | 21.49 | 21.73 | 21.49 | 21.55 | 3,947 | +0.52(+2.47%) |
Mar 05, 2024 | 21.48 | 21.48 | 21.01 | 21.03 | 6,811 | -0.76(-3.49%) |
Mar 04, 2024 | 21.85 | 22.13 | 21.78 | 21.79 | 3,929 | -0.19(-0.87%) |
Mar 01, 2024 | 21.62 | 21.99 | 21.62 | 21.98 | 2,125 | +0.35(+1.60%) |
Feb 29, 2024 | 21.55 | 21.70 | 21.55 | 21.63 | 5,021 | +0.42(+1.96%) |
Feb 28, 2024 | 21.15 | 21.23 | 21.15 | 21.22 | 2,818 | -0.16(-0.73%) |
Feb 27, 2024 | 21.34 | 21.40 | 21.34 | 21.37 | 2,438 | +0.25(+1.20%) |
Feb 26, 2024 | 21.08 | 21.12 | 20.98 | 21.12 | 17,033 | -0.25(-1.17%) |
Feb 23, 2024 | 21.33 | 21.44 | 21.20 | 21.37 | 5,051 | +0.15(+0.71%) |
Feb 22, 2024 | 21.34 | 21.34 | 21.22 | 21.22 | 4,172 | +0.04(+0.19%) |
Feb 21, 2024 | 21.16 | 21.18 | 21.11 | 21.18 | 2,834 | +0.07(+0.33%) |
Feb 20, 2024 | 21.46 | 21.46 | 21.06 | 21.11 | 5,067 | -0.58(-2.67%) |
Feb 16, 2024 | 21.51 | 21.78 | 21.50 | 21.69 | 7,014 | +0.59(+2.77%) |
Feb 15, 2024 | 21.13 | 21.20 | 21.03 | 21.10 | 3,845 | +0.30(+1.45%) |
Feb 14, 2024 | 20.66 | 20.81 | 20.57 | 20.80 | 3,670 | +0.32(+1.56%) |
Feb 13, 2024 | 20.61 | 20.66 | 20.48 | 20.48 | 5,617 | -0.59(-2.81%) |
Feb 12, 2024 | 20.80 | 21.15 | 20.80 | 21.07 | 8,597 | +0.36(+1.74%) |
Feb 09, 2024 | 20.75 | 20.88 | 20.71 | 20.71 | 1,122 | -0.30(-1.42%) |
Feb 08, 2024 | 21.02 | 21.02 | 20.93 | 21.01 | 2,064 | -0.09(-0.41%) |
Feb 07, 2024 | 21.08 | 21.13 | 21.05 | 21.10 | 2,769 | -0.12(-0.56%) |
Feb 06, 2024 | 20.97 | 21.23 | 20.97 | 21.21 | 3,250 | +0.55(+2.64%) |
Feb 05, 2024 | 20.81 | 20.81 | 20.47 | 20.67 | 13,776 | -0.49(-2.31%) |
Feb 02, 2024 | 21.36 | 21.36 | 21.15 | 21.16 | 8,513 | -0.53(-2.43%) |
Feb 01, 2024 | 21.60 | 21.78 | 21.60 | 21.68 | 18,005 | +0.17(+0.79%) |
Jan 31, 2024 | 21.92 | 21.93 | 21.51 | 21.51 | 8,285 | -0.38(-1.73%) |
Jan 30, 2024 | 21.89 | 21.95 | 21.78 | 21.89 | 4,670 | -0.25(-1.15%) |
Jan 29, 2024 | 22.01 | 22.19 | 21.91 | 22.15 | 19,129 | +0.01(+0.04%) |
Jan 26, 2024 | 22.10 | 22.32 | 22.10 | 22.14 | 6,870 | +0.11(+0.48%) |
Jan 25, 2024 | 22.26 | 22.26 | 21.88 | 22.03 | 5,439 | +0.02(+0.11%) |
Jan 24, 2024 | 22.31 | 22.31 | 22.01 | 22.01 | 3,370 | +0.53(+2.47%) |
Jan 23, 2024 | 21.32 | 21.48 | 21.32 | 21.48 | 3,113 | +0.48(+2.29%) |
Jan 22, 2024 | 21.12 | 21.23 | 21.00 | 21.00 | 18,282 | -0.58(-2.70%) |
Jan 19, 2024 | 21.37 | 21.58 | 21.26 | 21.58 | 2,770 | +0.03(+0.15%) |
Jan 18, 2024 | 21.59 | 21.59 | 21.42 | 21.55 | 2,262 | +0.07(+0.33%) |
Jan 17, 2024 | 21.56 | 21.59 | 21.37 | 21.48 | 11,389 | -0.57(-2.60%) |
Jan 16, 2024 | 22.33 | 22.33 | 21.99 | 22.05 | 4,416 | -0.73(-3.22%) |
Jan 12, 2024 | 22.99 | 23.00 | 22.73 | 22.79 | 3,150 | +0.05(+0.20%) |
Jan 11, 2024 | 22.92 | 22.92 | 22.70 | 22.74 | 12,152 | -0.11(-0.48%) |
Jan 10, 2024 | 22.94 | 22.94 | 22.78 | 22.85 | 5,216 | -0.19(-0.81%) |
Jan 09, 2024 | 23.23 | 23.23 | 23.00 | 23.04 | 3,437 | -0.55(-2.34%) |
Jan 08, 2024 | 23.21 | 23.59 | 23.00 | 23.59 | 5,888 | +0.23(+0.98%) |
Jan 05, 2024 | 23.36 | 23.59 | 23.36 | 23.36 | 986 | +0.04(+0.15%) |
Jan 04, 2024 | 23.30 | 23.37 | 23.27 | 23.32 | 1,277 | -0.19(-0.79%) |
Jan 03, 2024 | 23.52 | 23.60 | 23.31 | 23.51 | 9,023 | -0.48(-2.00%) |
Jan 02, 2024 | 24.03 | 24.19 | 23.99 | 23.99 | 3,357 | -0.34(-1.41%) |
Dec 29, 2023 | 24.45 | 24.46 | 24.33 | 24.33 | 2,757 | -0.19(-0.78%) |
Dec 28, 2023 | 24.61 | 24.71 | 24.52 | 24.52 | 2,047 | -0.05(-0.19%) |
Dec 27, 2023 | 24.51 | 24.58 | 24.51 | 24.57 | 3,204 | +0.27(+1.11%) |
Dec 26, 2023 | 24.25 | 24.30 | 24.21 | 24.30 | 4,945 | +0.16(+0.67%) |
Dec 22, 2023 | 24.03 | 24.21 | 24.03 | 24.14 | 6,853 | +0.27(+1.13%) |
Dec 21, 2023 | 23.80 | 23.87 | 23.73 | 23.87 | 4,370 | +0.44(+1.87%) |
Dec 20, 2023 | 23.82 | 23.91 | 23.42 | 23.43 | 5,265 | -0.55(-2.29%) |
Dec 19, 2023 | 23.57 | 24.00 | 23.57 | 23.98 | 18,147 | +0.61(+2.61%) |
Dec 18, 2023 | 23.51 | 23.51 | 23.37 | 23.37 | 5,130 | +0.12(+0.50%) |
Dec 15, 2023 | 23.34 | 23.38 | 23.24 | 23.25 | 3,502 | +0.01(+0.06%) |
Dec 14, 2023 | 22.67 | 23.24 | 22.67 | 23.24 | 4,817 | +0.92(+4.12%) |
Dec 13, 2023 | 21.63 | 22.32 | 21.51 | 22.32 | 14,789 | +0.60(+2.75%) |
Dec 12, 2023 | 21.79 | 21.79 | 21.61 | 21.72 | 23,584 | -0.28(-1.26%) |
Dec 11, 2023 | 22.05 | 22.05 | 21.84 | 22.00 | 4,314 | -0.24(-1.06%) |
Dec 08, 2023 | 22.09 | 22.26 | 22.05 | 22.24 | 6,774 | -0.12(-0.54%) |
Dec 07, 2023 | 22.30 | 22.36 | 22.25 | 22.36 | 1,044 | +0.37(+1.68%) |
Dec 06, 2023 | 22.26 | 22.34 | 21.99 | 21.99 | 5,167 | +0.32(+1.49%) |
Dec 05, 2023 | 21.92 | 21.92 | 21.67 | 21.67 | 13,189 | -0.51(-2.31%) |
Dec 04, 2023 | 22.41 | 22.42 | 22.08 | 22.18 | 18,758 | -0.76(-3.33%) |
Dec 01, 2023 | 22.31 | 22.96 | 22.24 | 22.94 | 5,926 | +0.76(+3.41%) |
Nov 30, 2023 | 22.10 | 22.19 | 22.03 | 22.19 | 3,661 | -0.04(-0.16%) |
Nov 29, 2023 | 22.27 | 22.32 | 22.11 | 22.22 | 4,335 | -0.07(-0.32%) |
Nov 28, 2023 | 22.07 | 22.32 | 22.07 | 22.29 | 5,262 | +0.19(+0.84%) |
Nov 27, 2023 | 22.29 | 22.29 | 22.05 | 22.11 | 2,567 | -0.39(-1.74%) |
Nov 24, 2023 | 22.50 | 22.50 | 22.50 | 22.50 | 375 | +0.06(+0.25%) |
Nov 22, 2023 | 22.46 | 22.46 | 22.37 | 22.44 | 3,288 | -0.26(-1.13%) |
Nov 21, 2023 | 22.94 | 22.94 | 22.65 | 22.70 | 5,800 | -0.25(-1.08%) |
Nov 20, 2023 | 22.61 | 22.97 | 22.61 | 22.95 | 1,693 | +0.25(+1.10%) |
Nov 17, 2023 | 22.50 | 22.70 | 22.39 | 22.70 | 2,528 | +0.47(+2.09%) |
Nov 16, 2023 | 22.44 | 22.44 | 22.14 | 22.23 | 3,176 | -0.53(-2.32%) |
Nov 15, 2023 | 22.71 | 22.92 | 22.71 | 22.76 | 5,564 | +0.39(+1.75%) |
Nov 14, 2023 | 22.34 | 22.41 | 22.33 | 22.37 | 5,447 | +0.82(+3.82%) |
Nov 13, 2023 | 21.31 | 21.55 | 21.31 | 21.55 | 6,709 | +0.15(+0.71%) |
Nov 10, 2023 | 21.32 | 21.39 | 21.10 | 21.39 | 6,947 | +0.03(+0.16%) |
Nov 09, 2023 | 21.67 | 21.67 | 21.36 | 21.36 | 4,877 | -0.20(-0.93%) |
Nov 08, 2023 | 21.84 | 21.84 | 21.50 | 21.56 | 5,512 | -0.34(-1.55%) |
Nov 07, 2023 | 21.86 | 21.96 | 21.86 | 21.90 | 3,692 | -0.46(-2.05%) |
Nov 06, 2023 | 22.58 | 22.58 | 22.33 | 22.36 | 3,497 | -0.01(-0.04%) |
Nov 03, 2023 | 22.31 | 22.53 | 22.31 | 22.37 | 6,078 | +0.34(+1.56%) |
Nov 02, 2023 | 21.90 | 22.09 | 21.90 | 22.02 | 3,979 | +0.47(+2.19%) |
Nov 01, 2023 | 21.65 | 21.65 | 21.34 | 21.55 | 1,212 | -0.14(-0.64%) |
Oct 31, 2023 | 21.82 | 21.82 | 21.60 | 21.69 | 6,564 | -0.27(-1.21%) |
Oct 30, 2023 | 22.45 | 22.45 | 21.93 | 21.96 | 3,540 | -0.24(-1.07%) |
Oct 27, 2023 | 22.40 | 22.40 | 22.16 | 22.19 | 6,580 | +0.12(+0.54%) |
Oct 26, 2023 | 21.92 | 22.13 | 21.92 | 22.07 | 51,257 | +0.19(+0.85%) |
Oct 25, 2023 | 21.99 | 22.17 | 21.89 | 21.89 | 1,890 | -0.34(-1.53%) |
Oct 24, 2023 | 22.23 | 22.23 | 22.22 | 22.23 | 1,293 | +0.41(+1.87%) |
Oct 23, 2023 | 21.86 | 21.97 | 21.75 | 21.82 | 2,886 | -0.41(-1.86%) |
Oct 20, 2023 | 22.34 | 22.34 | 22.19 | 22.23 | 7,814 | -0.35(-1.56%) |
Oct 19, 2023 | 22.90 | 22.90 | 22.57 | 22.59 | 3,878 | -0.40(-1.73%) |
Oct 18, 2023 | 23.43 | 23.43 | 22.90 | 22.98 | 3,207 | -0.81(-3.42%) |
Oct 17, 2023 | 23.40 | 23.95 | 23.40 | 23.80 | 5,131 | -0.09(-0.37%) |
Oct 16, 2023 | 23.75 | 23.90 | 23.75 | 23.89 | 2,963 | +0.35(+1.48%) |
Oct 13, 2023 | 23.90 | 23.90 | 23.50 | 23.54 | 1,236 | -0.17(-0.74%) |
Oct 12, 2023 | 24.36 | 24.36 | 23.66 | 23.71 | 1,230 | -0.20(-0.83%) |
Oct 11, 2023 | 24.09 | 24.10 | 23.86 | 23.91 | 1,948 | -0.10(-0.42%) |
Oct 10, 2023 | 23.73 | 24.09 | 23.73 | 24.01 | 6,756 | +0.63(+2.70%) |
Oct 09, 2023 | 23.22 | 23.38 | 23.14 | 23.38 | 5,054 | +0.21(+0.90%) |
Oct 06, 2023 | 22.69 | 23.30 | 22.62 | 23.17 | 54,310 | +0.53(+2.36%) |
Oct 05, 2023 | 22.84 | 22.84 | 22.52 | 22.64 | 55,941 | -0.30(-1.31%) |
Oct 04, 2023 | 23.19 | 23.19 | 22.69 | 22.94 | 7,220 | -0.19(-0.81%) |
Oct 03, 2023 | 23.48 | 23.48 | 23.08 | 23.12 | 7,377 | -0.62(-2.61%) |
Oct 02, 2023 | 24.16 | 24.16 | 23.67 | 23.75 | 3,218 | -0.72(-2.93%) |
Sep 29, 2023 | 24.72 | 24.72 | 24.42 | 24.46 | 2,670 | +0.17(+0.69%) |
Sep 28, 2023 | 23.94 | 24.33 | 23.94 | 24.29 | 4,748 | +0.64(+2.69%) |
Sep 27, 2023 | 23.87 | 23.87 | 23.50 | 23.66 | 4,636 | -0.05(-0.19%) |
Sep 26, 2023 | 23.91 | 23.91 | 23.71 | 23.71 | 960 | -0.42(-1.74%) |
Sep 25, 2023 | 23.98 | 24.14 | 24.07 | 24.12 | 2,500 | -0.15(-0.62%) |
Sep 22, 2023 | 24.50 | 24.56 | 24.25 | 24.27 | 5,636 | +0.15(+0.62%) |
Sep 21, 2023 | 24.36 | 24.36 | 24.12 | 24.12 | 4,763 | -0.64(-2.59%) |
Sep 20, 2023 | 25.07 | 25.07 | 24.77 | 24.77 | 966 | -0.23(-0.91%) |
Sep 19, 2023 | 25.22 | 25.32 | 24.97 | 24.99 | 2,030 | -0.30(-1.20%) |
Sep 18, 2023 | 25.26 | 25.30 | 25.25 | 25.30 | 2,394 | -0.09(-0.37%) |
Sep 15, 2023 | 25.36 | 25.48 | 25.36 | 25.39 | 1,197 | -0.03(-0.10%) |
Sep 14, 2023 | 25.28 | 25.46 | 25.23 | 25.42 | 5,278 | +0.63(+2.56%) |
Sep 13, 2023 | 24.87 | 24.96 | 24.71 | 24.79 | 5,267 | -0.19(-0.75%) |
Sep 12, 2023 | 25.08 | 25.08 | 24.97 | 24.97 | 682 | -0.06(-0.23%) |
Sep 11, 2023 | 25.16 | 25.17 | 25.03 | 25.03 | 1,700 | +0.59(+2.40%) |
Sep 08, 2023 | 24.51 | 24.51 | 24.44 | 24.44 | 1,989 | -0.19(-0.75%) |
Sep 07, 2023 | 24.71 | 24.74 | 24.35 | 24.63 | 8,028 | -0.54(-2.15%) |
Sep 06, 2023 | 25.14 | 25.20 | 25.02 | 25.17 | 6,441 | -0.11(-0.45%) |
Sep 05, 2023 | 25.46 | 25.46 | 25.28 | 25.28 | 2,142 | -0.16(-0.62%) |
Sep 01, 2023 | 25.53 | 25.70 | 25.43 | 25.44 | 2,481 | +0.33(+1.30%) |
Aug 31, 2023 | 25.31 | 25.31 | 25.07 | 25.12 | 3,895 | -0.18(-0.70%) |
Aug 30, 2023 | 25.34 | 25.40 | 25.29 | 25.29 | 4,965 | -0.12(-0.48%) |
Aug 29, 2023 | 25.20 | 25.49 | 25.20 | 25.41 | 3,968 | +0.64(+2.59%) |
Aug 28, 2023 | 24.63 | 24.78 | 24.63 | 24.77 | 2,263 | +0.23(+0.94%) |
Aug 25, 2023 | 24.71 | 24.71 | 24.35 | 24.54 | 2,652 | -0.09(-0.37%) |
Aug 24, 2023 | 24.87 | 24.89 | 24.60 | 24.63 | 10,831 | -0.43(-1.71%) |
Aug 23, 2023 | 24.81 | 25.13 | 24.81 | 25.06 | 3,734 | +0.27(+1.07%) |
Aug 22, 2023 | 24.95 | 24.95 | 24.72 | 24.80 | 3,925 | +0.08(+0.31%) |
Aug 21, 2023 | 24.48 | 24.72 | 24.48 | 24.72 | 11,257 | +0.27(+1.11%) |
Aug 18, 2023 | 24.40 | 24.47 | 24.28 | 24.45 | 4,436 | -0.22(-0.91%) |
Aug 17, 2023 | 24.95 | 24.95 | 24.63 | 24.67 | 3,249 | +0.19(+0.76%) |
Aug 16, 2023 | 24.68 | 24.69 | 24.48 | 24.49 | 4,005 | -0.30(-1.20%) |
Aug 15, 2023 | 25.12 | 25.12 | 24.76 | 24.79 | 10,955 | -0.74(-2.89%) |
Aug 14, 2023 | 25.58 | 25.58 | 25.37 | 25.52 | 6,102 | -0.52(-1.98%) |
Aug 11, 2023 | 26.11 | 26.11 | 25.98 | 26.04 | 54,572 | -0.45(-1.69%) |
Aug 10, 2023 | 26.88 | 26.94 | 26.44 | 26.49 | 7,895 | -0.21(-0.80%) |
Aug 09, 2023 | 26.73 | 26.74 | 26.64 | 26.70 | 7,085 | +0.01(+0.05%) |
Aug 08, 2023 | 26.39 | 26.69 | 26.20 | 26.69 | 4,804 | -0.29(-1.07%) |
Aug 07, 2023 | 27.17 | 27.17 | 26.95 | 26.98 | 2,584 | -0.06(-0.24%) |
Aug 04, 2023 | 27.11 | 27.34 | 27.01 | 27.04 | 5,472 | -0.03(-0.11%) |
Aug 03, 2023 | 26.81 | 27.10 | 26.81 | 27.07 | 1,747 | +0.20(+0.73%) |
Aug 02, 2023 | 27.23 | 27.30 | 26.76 | 26.87 | 75,091 | -0.72(-2.63%) |
Aug 01, 2023 | 27.73 | 27.77 | 27.48 | 27.60 | 4,257 | -0.58(-2.05%) |
Jul 31, 2023 | 28.10 | 28.20 | 28.09 | 28.18 | 7,999 | +0.19(+0.69%) |
Jul 28, 2023 | 27.99 | 28.40 | 27.82 | 27.98 | 4,483 | +0.57(+2.08%) |
Jul 27, 2023 | 27.98 | 27.98 | 27.41 | 27.41 | 8,195 | -0.49(-1.77%) |
Jul 26, 2023 | 27.83 | 28.04 | 27.78 | 27.91 | 7,415 | -0.18(-0.66%) |
Jul 25, 2023 | 28.06 | 28.33 | 28.00 | 28.09 | 29,337 | +0.88(+3.22%) |
Jul 24, 2023 | 27.09 | 27.31 | 26.98 | 27.21 | 14,216 | +0.08(+0.28%) |
Jul 21, 2023 | 27.45 | 27.45 | 27.12 | 27.14 | 2,004 | -0.43(-1.55%) |
Jul 20, 2023 | 27.69 | 27.74 | 27.56 | 27.56 | 10,059 | -0.02(-0.07%) |
Jul 19, 2023 | 27.48 | 27.58 | 27.48 | 27.58 | 1,575 | -0.21(-0.74%) |
Jul 18, 2023 | 27.54 | 27.83 | 27.54 | 27.79 | 7,692 | +0.16(+0.58%) |
Jul 17, 2023 | 27.42 | 27.66 | 27.42 | 27.63 | 3,378 | -0.28(-1.02%) |
Jul 14, 2023 | 27.95 | 28.03 | 27.91 | 27.91 | 4,397 | -0.46(-1.64%) |
Jul 13, 2023 | 28.22 | 28.44 | 28.12 | 28.38 | 4,027 | +0.65(+2.35%) |
Jul 12, 2023 | 27.84 | 27.87 | 27.67 | 27.72 | 20,106 | +0.58(+2.15%) |
Jul 11, 2023 | 26.95 | 27.14 | 26.79 | 27.14 | 3,590 | +0.34(+1.26%) |
Jul 10, 2023 | 26.46 | 26.83 | 26.46 | 26.80 | 2,390 | +0.19(+0.70%) |
Jul 07, 2023 | 26.07 | 26.76 | 26.07 | 26.62 | 2,338 | +0.56(+2.16%) |
Jul 06, 2023 | 26.30 | 26.30 | 25.83 | 26.06 | 4,053 | -0.83(-3.09%) |
Jul 05, 2023 | 27.09 | 27.09 | 26.86 | 26.89 | 1,200 | -0.09(-0.32%) |
Jul 03, 2023 | 26.78 | 27.04 | 26.78 | 26.97 | 3,012 | +0.46(+1.74%) |
Jun 30, 2023 | 26.39 | 26.54 | 26.39 | 26.51 | 4,533 | +0.54(+2.10%) |
Jun 29, 2023 | 25.88 | 25.97 | 25.85 | 25.97 | 2,752 | -0.06(-0.22%) |
Jun 28, 2023 | 26.21 | 26.21 | 25.96 | 26.02 | 3,311 | -0.56(-2.09%) |
Jun 27, 2023 | 26.51 | 26.64 | 26.47 | 26.58 | 2,675 | +0.34(+1.28%) |
Jun 26, 2023 | 26.27 | 26.30 | 26.24 | 26.24 | 3,016 | +0.18(+0.71%) |
Jun 23, 2023 | 26.31 | 26.31 | 26.04 | 26.06 | 5,753 | -0.69(-2.57%) |
Jun 22, 2023 | 26.82 | 26.82 | 26.73 | 26.75 | 2,323 | -0.23(-0.85%) |
Jun 21, 2023 | 26.89 | 27.07 | 26.84 | 26.98 | 5,312 | -0.15(-0.56%) |
Jun 20, 2023 | 27.16 | 27.31 | 27.00 | 27.13 | 4,426 | -0.81(-2.89%) |
Jun 16, 2023 | 28.09 | 28.09 | 27.94 | 27.94 | 3,873 | -0.20(-0.71%) |
Jun 15, 2023 | 27.88 | 28.24 | 27.88 | 28.14 | 2,200 | +0.44(+1.61%) |
Jun 14, 2023 | 27.73 | 27.91 | 27.59 | 27.69 | 3,180 | +0.27(+0.98%) |
Jun 13, 2023 | 27.27 | 27.42 | 27.20 | 27.42 | 3,999 | +0.74(+2.77%) |
Jun 12, 2023 | 26.68 | 26.69 | 26.62 | 26.68 | 2,744 | -0.16(-0.58%) |
Jun 09, 2023 | 26.84 | 26.93 | 26.82 | 26.84 | 2,246 | -0.06(-0.22%) |
Jun 08, 2023 | 26.79 | 26.96 | 26.73 | 26.90 | 10,103 | +0.26(+0.98%) |
Jun 07, 2023 | 26.90 | 26.93 | 26.61 | 26.64 | 11,294 | -0.09(-0.34%) |
Jun 06, 2023 | 26.24 | 26.82 | 26.24 | 26.73 | 15,777 | +0.27(+1.01%) |
Jun 05, 2023 | 26.48 | 26.61 | 26.32 | 26.46 | 7,134 | -0.25(-0.95%) |
Jun 02, 2023 | 26.51 | 26.72 | 26.15 | 26.72 | 20,204 | +1.13(+4.42%) |