Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 24.93 | 25.33 | 24.89 | 25.15 | 18,111 | +0.27(+1.09%) |
May 30, 2024 | 24.69 | 25.02 | 24.69 | 24.88 | 10,389 | +0.42(+1.72%) |
May 29, 2024 | 25.00 | 25.11 | 24.40 | 24.46 | 17,103 | -0.76(-3.01%) |
May 28, 2024 | 25.59 | 25.59 | 25.01 | 25.22 | 12,745 | +0.02(+0.08%) |
May 24, 2024 | 25.14 | 25.23 | 25.05 | 25.20 | 8,510 | +0.14(+0.56%) |
May 23, 2024 | 25.58 | 25.65 | 25.06 | 25.06 | 12,004 | -0.54(-2.11%) |
May 22, 2024 | 25.77 | 25.84 | 25.36 | 25.60 | 11,061 | -0.38(-1.46%) |
May 21, 2024 | 25.77 | 25.98 | 25.77 | 25.98 | 4,818 | +0.26(+1.01%) |
May 20, 2024 | 26.32 | 26.33 | 25.72 | 25.72 | 6,858 | -0.55(-2.09%) |
May 17, 2024 | 26.22 | 26.49 | 25.70 | 26.27 | 11,649 | +0.19(+0.73%) |
May 16, 2024 | 25.50 | 26.09 | 25.00 | 26.08 | 26,380 | +0.42(+1.64%) |
May 15, 2024 | 25.30 | 25.66 | 25.10 | 25.66 | 24,211 | +0.62(+2.48%) |
May 14, 2024 | 25.15 | 25.15 | 24.82 | 25.04 | 32,405 | +0.16(+0.64%) |
May 13, 2024 | 25.30 | 25.30 | 24.88 | 24.88 | 21,226 | -0.44(-1.74%) |
May 10, 2024 | 25.56 | 25.56 | 25.25 | 25.32 | 16,029 | -0.08(-0.31%) |
May 09, 2024 | 25.31 | 25.40 | 24.97 | 25.40 | 12,083 | +0.25(+0.98%) |
May 08, 2024 | 24.94 | 25.16 | 24.81 | 25.15 | 10,280 | +0.21(+0.83%) |
May 07, 2024 | 25.46 | 25.65 | 24.94 | 24.94 | 18,552 | -0.08(-0.32%) |
May 06, 2024 | 25.20 | 25.30 | 24.84 | 25.02 | 15,549 | -0.06(-0.24%) |
May 03, 2024 | 24.76 | 25.19 | 24.63 | 25.08 | 43,477 | +0.60(+2.47%) |
May 02, 2024 | 24.40 | 24.64 | 24.40 | 24.48 | 31,117 | +0.09(+0.37%) |
May 01, 2024 | 24.06 | 24.59 | 24.06 | 24.39 | 17,724 | +0.32(+1.32%) |
Apr 30, 2024 | 24.01 | 24.39 | 24.01 | 24.07 | 9,318 | -0.67(-2.72%) |
Apr 29, 2024 | 25.28 | 25.28 | 23.95 | 24.75 | 18,876 | +0.08(+0.32%) |
Apr 26, 2024 | 24.31 | 24.87 | 24.27 | 24.67 | 13,302 | +0.27(+1.12%) |
Apr 25, 2024 | 24.52 | 24.52 | 24.15 | 24.39 | 18,348 | -0.17(-0.71%) |
Apr 24, 2024 | 24.54 | 24.71 | 24.02 | 24.57 | 27,499 | +0.37(+1.51%) |
Apr 23, 2024 | 24.11 | 24.39 | 24.04 | 24.20 | 19,278 | +0.19(+0.78%) |
Apr 22, 2024 | 23.97 | 24.58 | 23.52 | 24.01 | 17,423 | +0.27(+1.13%) |
Apr 19, 2024 | 23.16 | 23.76 | 22.79 | 23.75 | 32,567 | +0.47(+2.00%) |
Apr 18, 2024 | 23.28 | 23.79 | 23.12 | 23.28 | 31,092 | -0.18(-0.76%) |
Apr 17, 2024 | 23.23 | 23.99 | 23.23 | 23.46 | 20,086 | +0.22(+0.94%) |
Apr 16, 2024 | 23.26 | 23.28 | 22.79 | 23.24 | 12,304 | -0.04(-0.17%) |
Apr 15, 2024 | 23.38 | 23.60 | 22.91 | 23.28 | 16,843 | +0.11(+0.47%) |
Apr 12, 2024 | 23.14 | 23.27 | 22.90 | 23.17 | 18,291 | -0.44(-1.85%) |
Apr 11, 2024 | 23.63 | 23.63 | 22.94 | 23.61 | 26,511 | +0.14(+0.59%) |
Apr 10, 2024 | 24.63 | 24.63 | 23.09 | 23.47 | 34,839 | -1.57(-6.25%) |
Apr 09, 2024 | 25.09 | 25.24 | 24.88 | 25.03 | 17,728 | -0.21(-0.82%) |
Apr 08, 2024 | 24.39 | 25.35 | 24.39 | 25.24 | 32,457 | +0.85(+3.49%) |
Apr 05, 2024 | 24.68 | 24.84 | 24.37 | 24.39 | 40,480 | -0.33(-1.32%) |
Apr 04, 2024 | 24.98 | 24.98 | 24.47 | 24.72 | 24,008 | +0.17(+0.69%) |
Apr 03, 2024 | 24.37 | 24.56 | 24.27 | 24.55 | 19,106 | +0.08(+0.32%) |
Apr 02, 2024 | 24.77 | 24.97 | 24.33 | 24.47 | 35,017 | -0.58(-2.33%) |
Apr 01, 2024 | 25.71 | 26.97 | 24.81 | 25.05 | 23,136 | -0.67(-2.62%) |
Mar 28, 2024 | 25.54 | 26.20 | 25.19 | 25.73 | 26,911 | +0.10(+0.39%) |
Mar 27, 2024 | 25.00 | 25.63 | 24.82 | 25.63 | 36,341 | +0.79(+3.19%) |
Mar 26, 2024 | 24.62 | 25.26 | 24.62 | 24.84 | 15,135 | +0.07(+0.28%) |
Mar 25, 2024 | 24.60 | 24.99 | 24.60 | 24.77 | 20,581 | +0.17(+0.68%) |
Mar 22, 2024 | 25.26 | 25.26 | 24.47 | 24.60 | 15,107 | -0.86(-3.38%) |
Mar 21, 2024 | 25.22 | 25.46 | 24.87 | 25.46 | 16,733 | +0.29(+1.14%) |
Mar 20, 2024 | 24.57 | 25.22 | 24.37 | 25.17 | 22,251 | +0.51(+2.05%) |
Mar 19, 2024 | 24.34 | 24.88 | 24.34 | 24.67 | 12,902 | +0.06(+0.24%) |
Mar 18, 2024 | 25.03 | 25.23 | 24.51 | 24.61 | 27,110 | -0.41(-1.62%) |
Mar 15, 2024 | 24.19 | 25.35 | 24.19 | 25.01 | 60,233 | +0.54(+2.23%) |
Mar 14, 2024 | 25.33 | 25.42 | 24.15 | 24.47 | 38,387 | -0.77(-3.06%) |
Mar 13, 2024 | 25.10 | 25.42 | 24.98 | 25.24 | 27,516 | +0.00(+0.00%) |
Mar 12, 2024 | 25.36 | 25.72 | 24.80 | 25.24 | 53,285 | -0.15(-0.59%) |
Mar 11, 2024 | 25.66 | 26.33 | 25.35 | 25.39 | 39,688 | -0.37(-1.42%) |
Mar 08, 2024 | 26.66 | 26.66 | 25.72 | 25.76 | 38,127 | -0.52(-1.96%) |
Mar 07, 2024 | 26.74 | 26.74 | 26.10 | 26.27 | 55,442 | +0.02(+0.08%) |
Mar 06, 2024 | 27.06 | 27.06 | 26.20 | 26.25 | 55,616 | -0.47(-1.74%) |
Mar 05, 2024 | 26.83 | 27.32 | 26.45 | 26.72 | 39,829 | -0.38(-1.39%) |
Mar 04, 2024 | 27.02 | 27.73 | 26.79 | 27.09 | 35,136 | -0.10(-0.36%) |
Mar 01, 2024 | 27.16 | 27.53 | 26.55 | 27.19 | 57,077 | +0.35(+1.29%) |
Feb 29, 2024 | 27.09 | 27.31 | 26.01 | 26.85 | 23,047 | +0.24(+0.89%) |
Feb 28, 2024 | 26.11 | 26.95 | 26.00 | 26.61 | 88,775 | +0.22(+0.83%) |
Feb 27, 2024 | 26.98 | 26.98 | 25.85 | 26.39 | 143,902 | -0.26(-0.97%) |
Feb 26, 2024 | 26.66 | 26.84 | 26.39 | 26.65 | 5,445 | +0.17(+0.64%) |
Feb 23, 2024 | 26.45 | 26.99 | 26.08 | 26.48 | 9,440 | +0.13(+0.49%) |
Feb 22, 2024 | 26.63 | 26.76 | 26.01 | 26.35 | 27,729 | -0.42(-1.55%) |
Feb 21, 2024 | 26.85 | 26.96 | 26.50 | 26.77 | 10,401 | -0.09(-0.33%) |
Feb 20, 2024 | 26.98 | 27.58 | 26.84 | 26.86 | 8,197 | -0.45(-1.63%) |
Feb 16, 2024 | 28.32 | 28.32 | 26.97 | 27.30 | 21,558 | -1.14(-4.01%) |
Feb 15, 2024 | 27.58 | 28.44 | 26.45 | 28.44 | 18,046 | +1.30(+4.78%) |
Feb 14, 2024 | 27.39 | 27.47 | 26.12 | 27.14 | 26,931 | +0.21(+0.77%) |
Feb 13, 2024 | 26.95 | 27.55 | 26.31 | 26.94 | 63,797 | -0.57(-2.09%) |
Feb 12, 2024 | 26.58 | 28.48 | 26.58 | 27.51 | 18,078 | +0.26(+0.95%) |
Feb 09, 2024 | 27.45 | 27.74 | 26.61 | 27.25 | 20,097 | -0.02(-0.07%) |
Feb 08, 2024 | 26.51 | 27.60 | 26.51 | 27.27 | 18,088 | +0.75(+2.84%) |
Feb 07, 2024 | 26.66 | 27.34 | 25.76 | 26.52 | 20,043 | -0.17(-0.63%) |
Feb 06, 2024 | 26.62 | 26.99 | 25.94 | 26.69 | 15,523 | -0.04(-0.15%) |
Feb 05, 2024 | 27.30 | 27.86 | 26.52 | 26.73 | 12,084 | -0.70(-2.54%) |
Feb 02, 2024 | 28.08 | 29.33 | 27.30 | 27.42 | 10,466 | -0.79(-2.78%) |
Feb 01, 2024 | 28.34 | 28.62 | 27.98 | 28.21 | 11,306 | +0.30(+1.09%) |
Jan 31, 2024 | 29.14 | 29.79 | 27.81 | 27.90 | 12,398 | -1.21(-4.15%) |
Jan 30, 2024 | 29.19 | 29.19 | 28.85 | 29.11 | 3,503 | -0.20(-0.67%) |
Jan 29, 2024 | 29.81 | 29.81 | 28.97 | 29.31 | 6,964 | -0.19(-0.63%) |
Jan 26, 2024 | 29.59 | 29.59 | 28.47 | 29.49 | 4,257 | +0.21(+0.70%) |
Jan 25, 2024 | 28.83 | 29.72 | 28.83 | 29.29 | 11,498 | +0.54(+1.88%) |
Jan 24, 2024 | 29.34 | 30.14 | 27.99 | 28.75 | 14,624 | -0.05(-0.17%) |
Jan 23, 2024 | 29.61 | 29.96 | 28.80 | 28.80 | 13,199 | -0.50(-1.71%) |
Jan 22, 2024 | 28.91 | 29.41 | 28.62 | 29.30 | 34,766 | +0.74(+2.58%) |
Jan 19, 2024 | 28.16 | 28.59 | 27.59 | 28.56 | 18,988 | +0.87(+3.16%) |
Jan 18, 2024 | 27.92 | 27.94 | 26.92 | 27.69 | 8,913 | +0.04(+0.14%) |
Jan 17, 2024 | 27.41 | 28.09 | 27.41 | 27.65 | 5,711 | -0.19(-0.67%) |
Jan 16, 2024 | 28.34 | 29.10 | 27.59 | 27.84 | 10,886 | -0.56(-1.97%) |
Jan 12, 2024 | 28.98 | 29.14 | 28.37 | 28.39 | 10,437 | -0.39(-1.36%) |
Jan 11, 2024 | 28.72 | 28.83 | 28.42 | 28.79 | 16,460 | -0.27(-0.95%) |
Jan 10, 2024 | 29.65 | 29.71 | 28.44 | 29.06 | 11,787 | -0.65(-2.18%) |
Jan 09, 2024 | 30.36 | 30.36 | 29.71 | 29.71 | 10,624 | -1.00(-3.26%) |
Jan 08, 2024 | 30.57 | 30.71 | 30.31 | 30.71 | 7,117 | +0.16(+0.51%) |
Jan 05, 2024 | 30.44 | 31.15 | 30.14 | 30.55 | 35,943 | -0.08(-0.26%) |
Jan 04, 2024 | 30.71 | 31.36 | 30.53 | 30.63 | 16,819 | -0.01(-0.03%) |
Jan 03, 2024 | 32.05 | 32.06 | 30.58 | 30.64 | 19,349 | -1.44(-4.50%) |
Jan 02, 2024 | 31.59 | 32.09 | 31.37 | 32.09 | 30,147 | +0.41(+1.30%) |
Dec 29, 2023 | 32.53 | 33.05 | 31.53 | 31.67 | 18,687 | -1.15(-3.50%) |
Dec 28, 2023 | 32.65 | 33.36 | 32.65 | 32.82 | 15,377 | -0.12(-0.36%) |
Dec 27, 2023 | 32.16 | 33.48 | 32.16 | 32.94 | 14,579 | +0.14(+0.42%) |
Dec 26, 2023 | 32.58 | 33.37 | 32.58 | 32.80 | 14,157 | +0.01(+0.03%) |
Dec 22, 2023 | 32.58 | 32.88 | 31.73 | 32.79 | 25,386 | +0.28(+0.88%) |
Dec 21, 2023 | 32.88 | 32.88 | 32.04 | 32.51 | 16,485 | +0.28(+0.88%) |
Dec 20, 2023 | 30.44 | 32.86 | 30.44 | 32.22 | 26,948 | +1.12(+3.60%) |
Dec 19, 2023 | 31.06 | 31.71 | 30.50 | 31.10 | 25,789 | +0.04(+0.13%) |
Dec 18, 2023 | 30.69 | 31.10 | 30.23 | 31.07 | 11,863 | -0.06(-0.19%) |
Dec 15, 2023 | 29.28 | 31.12 | 29.07 | 31.12 | 85,678 | +2.09(+7.19%) |
Dec 14, 2023 | 28.77 | 30.00 | 28.00 | 29.04 | 23,180 | +1.25(+4.51%) |
Dec 13, 2023 | 29.11 | 30.44 | 27.75 | 27.79 | 66,165 | -1.08(-3.74%) |
Dec 12, 2023 | 28.57 | 29.19 | 28.02 | 28.87 | 11,191 | +0.29(+1.03%) |
Dec 11, 2023 | 28.97 | 29.13 | 28.47 | 28.57 | 9,970 | -0.25(-0.85%) |
Dec 08, 2023 | 29.03 | 29.14 | 27.72 | 28.82 | 13,804 | -0.29(-1.01%) |
Dec 07, 2023 | 28.25 | 29.11 | 28.25 | 29.11 | 6,905 | +0.88(+3.13%) |
Dec 06, 2023 | 28.95 | 29.25 | 28.23 | 28.23 | 14,167 | -0.44(-1.54%) |
Dec 05, 2023 | 29.06 | 29.20 | 28.61 | 28.67 | 9,067 | -0.34(-1.18%) |
Dec 04, 2023 | 27.95 | 29.01 | 27.71 | 29.01 | 32,731 | +0.98(+3.50%) |
Dec 01, 2023 | 26.50 | 28.32 | 26.50 | 28.03 | 14,298 | +1.49(+5.62%) |
Nov 30, 2023 | 27.02 | 27.30 | 26.36 | 26.54 | 8,725 | -0.36(-1.35%) |
Nov 29, 2023 | 26.28 | 27.02 | 26.28 | 26.90 | 17,362 | +1.00(+3.87%) |
Nov 28, 2023 | 25.90 | 25.90 | 25.90 | 25.90 | 4,383 | -0.15(-0.57%) |
Nov 27, 2023 | 26.08 | 26.66 | 26.05 | 26.05 | 9,265 | -0.25(-0.93%) |
Nov 24, 2023 | 26.46 | 26.87 | 26.29 | 26.29 | 8,009 | +0.37(+1.44%) |
Nov 22, 2023 | 26.40 | 26.51 | 25.82 | 25.92 | 12,248 | -0.38(-1.46%) |
Nov 21, 2023 | 27.38 | 27.38 | 26.22 | 26.30 | 7,334 | -0.82(-3.04%) |
Nov 20, 2023 | 27.43 | 27.43 | 26.94 | 27.13 | 4,538 | -0.37(-1.36%) |
Nov 17, 2023 | 26.86 | 27.50 | 26.48 | 27.50 | 18,838 | +0.99(+3.74%) |
Nov 16, 2023 | 27.02 | 27.02 | 25.69 | 26.51 | 10,077 | -0.64(-2.35%) |
Nov 15, 2023 | 27.46 | 28.35 | 27.15 | 27.15 | 8,848 | -0.32(-1.18%) |
Nov 14, 2023 | 25.93 | 27.48 | 25.38 | 27.47 | 24,978 | +1.92(+7.53%) |
Nov 13, 2023 | 25.63 | 25.84 | 25.39 | 25.55 | 6,873 | -0.07(-0.27%) |
Nov 10, 2023 | 25.44 | 25.62 | 25.44 | 25.62 | 15,052 | +0.02(+0.08%) |
Nov 09, 2023 | 25.62 | 25.99 | 25.14 | 25.60 | 9,098 | -0.06(-0.23%) |
Nov 08, 2023 | 25.94 | 25.94 | 25.52 | 25.66 | 9,153 | -0.48(-1.82%) |
Nov 07, 2023 | 26.16 | 26.28 | 25.75 | 26.13 | 6,534 | +0.15(+0.56%) |
Nov 06, 2023 | 26.12 | 26.20 | 25.68 | 25.99 | 6,596 | -0.54(-2.02%) |
Nov 03, 2023 | 26.28 | 26.59 | 26.12 | 26.52 | 12,598 | +0.49(+1.87%) |
Nov 02, 2023 | 25.64 | 26.28 | 25.64 | 26.04 | 39,124 | +0.47(+1.83%) |
Nov 01, 2023 | 25.57 | 25.58 | 25.57 | 25.57 | 5,909 | -0.04(-0.15%) |
Oct 31, 2023 | 25.19 | 25.67 | 24.64 | 25.61 | 9,469 | +0.48(+1.90%) |
Oct 30, 2023 | 24.98 | 25.13 | 24.48 | 25.13 | 7,188 | +0.46(+1.85%) |
Oct 27, 2023 | 24.65 | 25.83 | 24.65 | 24.67 | 6,264 | -0.42(-1.67%) |
Oct 26, 2023 | 24.95 | 25.25 | 24.69 | 25.09 | 10,968 | +0.29(+1.18%) |
Oct 25, 2023 | 24.60 | 24.80 | 24.51 | 24.80 | 7,136 | +0.18(+0.75%) |
Oct 24, 2023 | 24.58 | 25.00 | 24.33 | 24.61 | 7,304 | -0.16(-0.63%) |
Oct 23, 2023 | 25.27 | 25.70 | 24.43 | 24.77 | 9,513 | -0.71(-2.79%) |
Oct 20, 2023 | 25.14 | 25.48 | 25.14 | 25.48 | 13,986 | +0.49(+1.95%) |
Oct 19, 2023 | 25.65 | 25.93 | 24.99 | 24.99 | 9,644 | -0.78(-3.02%) |
Oct 18, 2023 | 25.91 | 26.19 | 25.77 | 25.77 | 8,823 | -0.26(-1.01%) |
Oct 17, 2023 | 26.47 | 26.60 | 26.04 | 26.04 | 37,201 | -0.27(-1.04%) |
Oct 16, 2023 | 26.51 | 26.73 | 25.88 | 26.31 | 13,322 | +0.18(+0.71%) |
Oct 13, 2023 | 26.77 | 26.77 | 25.80 | 26.12 | 5,259 | -0.65(-2.44%) |
Oct 12, 2023 | 27.05 | 27.05 | 26.51 | 26.77 | 9,767 | -0.43(-1.57%) |
Oct 11, 2023 | 27.28 | 27.50 | 26.95 | 27.20 | 9,535 | +0.13(+0.47%) |
Oct 10, 2023 | 26.93 | 27.50 | 26.67 | 27.08 | 11,677 | +0.43(+1.61%) |
Oct 09, 2023 | 26.87 | 27.13 | 26.33 | 26.65 | 8,520 | -0.45(-1.65%) |
Oct 06, 2023 | 27.25 | 27.62 | 27.06 | 27.10 | 11,865 | -0.16(-0.57%) |
Oct 05, 2023 | 26.32 | 27.25 | 26.32 | 27.25 | 15,715 | +1.03(+3.93%) |
Oct 04, 2023 | 26.40 | 26.59 | 25.89 | 26.22 | 16,126 | -0.30(-1.14%) |
Oct 03, 2023 | 26.86 | 26.86 | 26.29 | 26.52 | 6,385 | -0.19(-0.73%) |
Oct 02, 2023 | 26.78 | 26.81 | 26.52 | 26.72 | 5,714 | +0.07(+0.26%) |
Sep 29, 2023 | 26.86 | 27.25 | 26.65 | 26.65 | 13,399 | -0.30(-1.12%) |
Sep 28, 2023 | 26.82 | 27.19 | 26.72 | 26.95 | 12,186 | -0.01(-0.04%) |
Sep 27, 2023 | 27.22 | 27.22 | 26.55 | 26.96 | 9,025 | +0.27(+1.02%) |
Sep 26, 2023 | 26.96 | 27.36 | 26.69 | 26.69 | 9,171 | -0.65(-2.39%) |
Sep 25, 2023 | 27.27 | 27.60 | 27.34 | 27.34 | 6,134 | +0.30(+1.12%) |
Sep 22, 2023 | 27.07 | 27.49 | 27.04 | 27.04 | 7,741 | -0.01(-0.04%) |
Sep 21, 2023 | 26.50 | 27.05 | 26.50 | 27.05 | 9,757 | +0.46(+1.72%) |
Sep 20, 2023 | 26.81 | 27.38 | 26.59 | 26.59 | 10,239 | +0.04(+0.15%) |
Sep 19, 2023 | 26.55 | 26.95 | 26.47 | 26.55 | 11,918 | -0.12(-0.44%) |
Sep 18, 2023 | 27.79 | 28.27 | 26.45 | 26.67 | 20,090 | -1.15(-4.13%) |
Sep 15, 2023 | 28.37 | 28.37 | 27.42 | 27.82 | 29,086 | -0.51(-1.79%) |
Sep 14, 2023 | 28.05 | 28.48 | 27.98 | 28.32 | 8,916 | +0.47(+1.68%) |
Sep 13, 2023 | 28.07 | 28.07 | 27.41 | 27.86 | 8,226 | +0.21(+0.77%) |
Sep 12, 2023 | 27.56 | 27.64 | 27.50 | 27.64 | 7,336 | +0.31(+1.14%) |
Sep 11, 2023 | 27.55 | 28.13 | 27.33 | 27.33 | 6,756 | -0.18(-0.67%) |
Sep 08, 2023 | 27.46 | 27.88 | 27.04 | 27.51 | 6,455 | +0.35(+1.29%) |
Sep 07, 2023 | 27.07 | 27.54 | 27.03 | 27.16 | 30,689 | +0.00(+0.00%) |
Sep 06, 2023 | 27.79 | 27.79 | 27.12 | 27.16 | 6,984 | -0.54(-1.97%) |
Sep 05, 2023 | 28.22 | 28.79 | 27.71 | 27.71 | 7,350 | -0.65(-2.30%) |
Sep 01, 2023 | 28.53 | 29.02 | 28.22 | 28.36 | 9,576 | +0.19(+0.69%) |
Aug 31, 2023 | 28.20 | 28.67 | 27.48 | 28.17 | 19,250 | +0.22(+0.80%) |
Aug 30, 2023 | 28.61 | 28.94 | 27.94 | 27.94 | 6,805 | -0.46(-1.61%) |
Aug 29, 2023 | 27.77 | 28.45 | 27.77 | 28.40 | 15,356 | +0.86(+3.11%) |
Aug 28, 2023 | 27.98 | 27.98 | 27.42 | 27.54 | 7,707 | -0.09(-0.32%) |
Aug 25, 2023 | 28.46 | 28.46 | 27.28 | 27.63 | 6,746 | -0.55(-1.97%) |
Aug 24, 2023 | 28.03 | 28.19 | 28.03 | 28.19 | 5,685 | -0.03(-0.10%) |
Aug 23, 2023 | 27.63 | 28.22 | 27.63 | 28.22 | 5,517 | +0.28(+1.01%) |
Aug 22, 2023 | 28.81 | 28.81 | 27.93 | 27.93 | 5,936 | -0.89(-3.07%) |
Aug 21, 2023 | 29.08 | 29.14 | 28.77 | 28.82 | 5,400 | -0.41(-1.40%) |
Aug 18, 2023 | 28.92 | 29.23 | 28.74 | 29.23 | 8,139 | +0.42(+1.45%) |
Aug 17, 2023 | 29.10 | 29.40 | 28.81 | 28.81 | 7,828 | -0.37(-1.27%) |
Aug 16, 2023 | 28.90 | 29.25 | 28.55 | 29.18 | 27,504 | +0.54(+1.87%) |
Aug 15, 2023 | 28.47 | 28.72 | 27.56 | 28.64 | 36,542 | -0.02(-0.07%) |
Aug 14, 2023 | 29.49 | 29.49 | 28.64 | 28.66 | 10,813 | -0.83(-2.81%) |
Aug 11, 2023 | 29.59 | 29.68 | 29.06 | 29.49 | 6,358 | -0.42(-1.40%) |
Aug 10, 2023 | 30.15 | 30.17 | 29.26 | 29.91 | 10,042 | -0.05(-0.16%) |
Aug 09, 2023 | 30.64 | 30.64 | 29.88 | 29.96 | 10,958 | -0.96(-3.09%) |
Aug 08, 2023 | 30.05 | 30.91 | 29.95 | 30.91 | 7,875 | +0.41(+1.33%) |
Aug 07, 2023 | 30.04 | 30.51 | 29.40 | 30.51 | 23,439 | +0.08(+0.25%) |
Aug 04, 2023 | 30.53 | 30.91 | 30.36 | 30.43 | 7,466 | -0.40(-1.28%) |
Aug 03, 2023 | 30.62 | 30.91 | 30.62 | 30.83 | 13,357 | -0.03(-0.09%) |
Aug 02, 2023 | 30.42 | 30.91 | 30.20 | 30.86 | 27,289 | +0.24(+0.79%) |
Aug 01, 2023 | 30.12 | 30.64 | 30.12 | 30.61 | 16,520 | -0.14(-0.47%) |
Jul 31, 2023 | 30.49 | 30.89 | 30.24 | 30.76 | 9,082 | +0.06(+0.19%) |
Jul 28, 2023 | 29.95 | 30.71 | 29.88 | 30.70 | 36,212 | +0.88(+2.95%) |
Jul 27, 2023 | 29.82 | 29.94 | 29.44 | 29.82 | 15,131 | +0.26(+0.88%) |
Jul 26, 2023 | 29.34 | 30.18 | 29.34 | 29.56 | 34,592 | +0.29(+0.99%) |
Jul 25, 2023 | 29.83 | 29.83 | 29.09 | 29.27 | 10,730 | -0.45(-1.53%) |
Jul 24, 2023 | 29.52 | 29.95 | 29.24 | 29.73 | 9,253 | +0.42(+1.42%) |
Jul 21, 2023 | 29.85 | 29.85 | 29.31 | 29.31 | 11,220 | -0.38(-1.27%) |
Jul 20, 2023 | 28.98 | 29.69 | 28.41 | 29.69 | 22,983 | +0.78(+2.71%) |
Jul 19, 2023 | 28.88 | 29.37 | 28.25 | 28.90 | 20,071 | +0.03(+0.10%) |
Jul 18, 2023 | 27.41 | 28.90 | 27.41 | 28.88 | 17,176 | +1.21(+4.36%) |
Jul 17, 2023 | 27.11 | 27.88 | 27.11 | 27.67 | 18,144 | +0.62(+2.29%) |
Jul 14, 2023 | 27.23 | 27.50 | 26.83 | 27.05 | 27,044 | -0.18(-0.67%) |
Jul 13, 2023 | 27.18 | 27.73 | 27.05 | 27.23 | 34,804 | +0.14(+0.53%) |
Jul 12, 2023 | 27.69 | 27.69 | 26.94 | 27.09 | 31,768 | -0.23(-0.85%) |
Jul 11, 2023 | 27.91 | 27.91 | 27.04 | 27.32 | 12,437 | -0.21(-0.77%) |
Jul 10, 2023 | 27.63 | 27.82 | 27.27 | 27.53 | 13,067 | -0.26(-0.94%) |
Jul 07, 2023 | 27.47 | 28.15 | 27.47 | 27.79 | 36,367 | +0.50(+1.84%) |
Jul 06, 2023 | 27.39 | 27.41 | 26.86 | 27.29 | 14,237 | -0.28(-1.02%) |
Jul 05, 2023 | 27.98 | 28.21 | 27.53 | 27.57 | 11,649 | -0.65(-2.29%) |
Jul 03, 2023 | 27.87 | 28.32 | 27.87 | 28.22 | 4,951 | +0.26(+0.93%) |
Jun 30, 2023 | 28.40 | 28.40 | 27.82 | 27.96 | 14,615 | -0.43(-1.53%) |
Jun 29, 2023 | 27.92 | 28.81 | 27.92 | 28.39 | 16,641 | +0.52(+1.87%) |
Jun 28, 2023 | 28.04 | 28.25 | 27.53 | 27.87 | 25,470 | -0.11(-0.38%) |
Jun 27, 2023 | 27.87 | 28.36 | 27.87 | 27.98 | 28,608 | +0.14(+0.49%) |
Jun 26, 2023 | 27.92 | 28.56 | 27.53 | 27.84 | 17,482 | -0.17(-0.62%) |
Jun 23, 2023 | 27.48 | 28.84 | 27.48 | 28.02 | 118,980 | +0.27(+0.97%) |
Jun 22, 2023 | 28.69 | 28.69 | 27.75 | 27.75 | 11,249 | -0.72(-2.54%) |
Jun 21, 2023 | 29.23 | 29.33 | 28.47 | 28.47 | 9,405 | -0.76(-2.61%) |
Jun 20, 2023 | 29.55 | 29.90 | 29.23 | 29.23 | 12,907 | -0.48(-1.63%) |
Jun 16, 2023 | 30.02 | 30.02 | 29.41 | 29.72 | 41,883 | +0.06(+0.20%) |
Jun 15, 2023 | 29.08 | 29.99 | 29.08 | 29.66 | 15,207 | +0.38(+1.29%) |
Jun 14, 2023 | 30.04 | 30.05 | 29.13 | 29.28 | 19,459 | -0.53(-1.78%) |
Jun 13, 2023 | 29.80 | 30.18 | 29.66 | 29.81 | 19,534 | +0.35(+1.18%) |
Jun 12, 2023 | 29.94 | 30.02 | 28.98 | 29.46 | 27,408 | -0.23(-0.78%) |
Jun 09, 2023 | 30.91 | 31.00 | 29.70 | 29.70 | 15,246 | -1.02(-3.33%) |
Jun 08, 2023 | 30.68 | 31.14 | 29.85 | 30.72 | 22,100 | -0.16(-0.53%) |
Jun 07, 2023 | 29.37 | 31.04 | 28.02 | 30.88 | 30,754 | +1.90(+6.57%) |
Jun 06, 2023 | 27.10 | 29.41 | 26.44 | 28.98 | 34,118 | +1.90(+7.03%) |
Jun 05, 2023 | 27.82 | 28.11 | 26.72 | 27.08 | 16,225 | -0.92(-3.28%) |
Jun 02, 2023 | 26.60 | 28.00 | 26.28 | 28.00 | 26,466 | +1.69(+6.43%) |