Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 27.42 | 27.57 | 26.42 | 26.46 | 9,264 | +0.04(+0.15%) |
May 23, 2024 | 27.78 | 29.16 | 26.41 | 26.42 | 5,076 | -0.07(-0.26%) |
May 22, 2024 | 26.67 | 27.08 | 26.25 | 26.49 | 15,642 | +0.08(+0.30%) |
May 21, 2024 | 26.95 | 29.15 | 26.41 | 26.41 | 4,562 | -0.16(-0.60%) |
May 20, 2024 | 26.84 | 27.29 | 26.30 | 26.57 | 11,017 | +0.00(+0.00%) |
May 17, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 698 | +0.02(+0.08%) |
May 16, 2024 | 27.87 | 27.87 | 26.45 | 26.55 | 3,988 | +0.42(+1.61%) |
May 15, 2024 | 26.31 | 26.44 | 26.13 | 26.13 | 6,358 | +0.13(+0.50%) |
May 14, 2024 | 26.45 | 27.00 | 26.00 | 26.00 | 16,154 | -0.83(-3.09%) |
May 13, 2024 | 27.38 | 27.80 | 26.83 | 26.83 | 26,060 | -0.50(-1.83%) |
May 10, 2024 | 27.32 | 27.52 | 27.18 | 27.33 | 13,630 | +0.14(+0.51%) |
May 09, 2024 | 27.51 | 27.51 | 27.00 | 27.19 | 8,568 | -0.31(-1.13%) |
May 08, 2024 | 28.00 | 28.00 | 27.50 | 27.50 | 3,470 | -0.62(-2.20%) |
May 07, 2024 | 29.10 | 29.20 | 28.11 | 28.12 | 4,181 | -0.56(-1.95%) |
May 06, 2024 | 29.25 | 29.55 | 28.54 | 28.68 | 2,366 | -0.14(-0.49%) |
May 03, 2024 | 29.00 | 29.08 | 28.82 | 28.82 | 3,649 | -0.26(-0.89%) |
May 02, 2024 | 29.13 | 29.40 | 28.75 | 29.08 | 3,150 | -0.42(-1.42%) |
May 01, 2024 | 29.87 | 30.00 | 29.02 | 29.50 | 4,152 | -0.45(-1.50%) |
Apr 30, 2024 | 29.91 | 30.04 | 29.31 | 29.95 | 8,151 | -0.08(-0.26%) |
Apr 29, 2024 | 30.03 | 30.03 | 29.68 | 30.03 | 1,955 | -0.05(-0.16%) |
Apr 26, 2024 | 29.88 | 30.08 | 29.88 | 30.08 | 1,300 | +0.05(+0.16%) |
Apr 25, 2024 | 29.67 | 30.03 | 29.67 | 30.03 | 5,875 | +0.21(+0.70%) |
Apr 24, 2024 | 29.52 | 29.88 | 29.52 | 29.82 | 4,723 | +0.29(+0.97%) |
Apr 23, 2024 | 29.98 | 30.08 | 29.51 | 29.53 | 5,958 | -0.64(-2.13%) |
Apr 22, 2024 | 30.18 | 30.77 | 29.63 | 30.18 | 4,503 | +0.73(+2.49%) |
Apr 19, 2024 | 28.99 | 30.18 | 28.59 | 29.45 | 7,423 | +1.71(+6.17%) |
Apr 18, 2024 | 26.63 | 29.10 | 26.43 | 27.73 | 4,206 | +1.51(+5.77%) |
Apr 17, 2024 | 26.22 | 26.69 | 26.08 | 26.22 | 3,413 | +0.03(+0.11%) |
Apr 16, 2024 | 25.56 | 26.19 | 25.56 | 26.19 | 1,927 | +0.49(+1.93%) |
Apr 15, 2024 | 25.68 | 27.04 | 24.84 | 25.70 | 8,918 | +0.04(+0.15%) |
Apr 12, 2024 | 25.77 | 25.77 | 25.66 | 25.66 | 6,409 | -0.08(-0.31%) |
Apr 10, 2024 | 25.73 | 285 | -0.03(-0.12%) | |||
Apr 09, 2024 | 25.43 | 25.98 | 25.43 | 25.76 | 2,244 | +0.15(+0.58%) |
Apr 08, 2024 | 25.68 | 25.68 | 25.33 | 25.62 | 3,648 | +0.14(+0.54%) |
Apr 05, 2024 | 25.53 | 25.53 | 25.48 | 25.48 | 733 | +0.04(+0.16%) |
Apr 04, 2024 | 25.97 | 25.97 | 25.44 | 25.44 | 5,556 | +0.01(+0.04%) |
Apr 03, 2024 | 25.82 | 25.91 | 25.43 | 25.43 | 11,957 | -0.28(-1.08%) |
Apr 02, 2024 | 25.53 | 25.86 | 25.48 | 25.71 | 9,883 | +0.15(+0.58%) |
Apr 01, 2024 | 25.92 | 25.92 | 25.56 | 25.56 | 2,183 | -0.37(-1.41%) |
Mar 28, 2024 | 25.92 | 26.06 | 25.66 | 25.92 | 2,291 | +0.20(+0.77%) |
Mar 27, 2024 | 26.18 | 26.18 | 25.58 | 25.73 | 1,458 | +0.03(+0.12%) |
Mar 26, 2024 | 25.79 | 26.07 | 25.39 | 25.70 | 5,137 | -0.03(-0.12%) |
Mar 25, 2024 | 26.22 | 26.22 | 25.73 | 25.73 | 1,214 | -0.20(-0.76%) |
Mar 22, 2024 | 26.10 | 26.71 | 25.83 | 25.92 | 908 | +0.10(+0.38%) |
Mar 21, 2024 | 26.31 | 26.41 | 25.82 | 25.82 | 1,857 | -0.16(-0.61%) |
Mar 20, 2024 | 25.82 | 26.62 | 25.82 | 25.98 | 1,926 | +0.00(+0.00%) |
Mar 19, 2024 | 26.70 | 26.70 | 25.98 | 25.98 | 1,786 | -0.24(-0.91%) |
Mar 18, 2024 | 26.37 | 26.37 | 26.22 | 26.22 | 1,931 | +0.00(+0.00%) |
Mar 15, 2024 | 26.09 | 26.52 | 25.73 | 26.22 | 7,202 | +0.29(+1.11%) |
Mar 14, 2024 | 25.73 | 26.16 | 25.48 | 25.93 | 7,161 | +0.21(+0.81%) |
Mar 13, 2024 | 25.73 | 25.73 | 25.73 | 25.73 | 584 | -0.34(-1.29%) |
Mar 12, 2024 | 26.27 | 26.34 | 25.65 | 26.06 | 5,841 | -0.13(-0.49%) |
Mar 11, 2024 | 26.19 | 26.19 | 26.19 | 26.19 | 1,710 | -0.02(-0.08%) |
Mar 08, 2024 | 26.11 | 26.21 | 26.03 | 26.21 | 869 | +0.09(+0.34%) |
Mar 07, 2024 | 26.98 | 26.98 | 26.12 | 26.12 | 4,572 | -0.04(-0.15%) |
Mar 06, 2024 | 26.16 | 26.16 | 26.16 | 26.16 | 603 | -0.16(-0.60%) |
Mar 05, 2024 | 26.32 | 26.32 | 26.32 | 26.32 | 892 | +0.47(+1.84%) |
Mar 01, 2024 | 25.84 | 1,823 | -0.19(-0.72%) | |||
Feb 29, 2024 | 26.07 | 26.57 | 25.93 | 26.03 | 4,631 | -0.06(-0.23%) |
Feb 28, 2024 | 26.50 | 26.50 | 25.99 | 26.09 | 11,039 | -0.23(-0.86%) |
Feb 27, 2024 | 26.07 | 26.76 | 26.02 | 26.32 | 5,473 | +0.09(+0.34%) |
Feb 26, 2024 | 26.21 | 26.27 | 26.00 | 26.23 | 1,898 | -0.09(-0.34%) |
Feb 23, 2024 | 26.67 | 26.88 | 26.18 | 26.32 | 2,963 | +0.10(+0.38%) |
Feb 22, 2024 | 25.82 | 26.61 | 25.77 | 26.22 | 7,589 | +0.30(+1.15%) |
Feb 21, 2024 | 25.79 | 26.23 | 25.59 | 25.92 | 14,650 | -0.10(-0.38%) |
Feb 20, 2024 | 26.12 | 26.12 | 26.02 | 26.02 | 1,429 | +0.05(+0.19%) |
Feb 16, 2024 | 25.25 | 26.00 | 25.25 | 25.97 | 2,277 | +0.00(+0.00%) |
Feb 15, 2024 | 25.73 | 26.55 | 25.27 | 25.97 | 12,666 | +0.52(+2.06%) |
Feb 14, 2024 | 25.11 | 25.97 | 24.98 | 25.45 | 7,928 | +0.17(+0.67%) |
Feb 13, 2024 | 27.58 | 27.58 | 25.28 | 25.28 | 6,047 | -2.93(-10.38%) |
Feb 12, 2024 | 28.21 | 28.41 | 28.21 | 28.21 | 2,037 | -0.37(-1.28%) |
Feb 09, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 261 | +0.36(+1.26%) |
Feb 08, 2024 | 29.09 | 29.09 | 28.22 | 28.22 | 6,055 | -0.58(-2.03%) |
Feb 07, 2024 | 30.87 | 30.91 | 28.77 | 28.80 | 14,762 | -2.13(-6.88%) |
Feb 06, 2024 | 31.07 | 31.38 | 30.93 | 30.93 | 4,135 | -0.38(-1.20%) |
Feb 05, 2024 | 31.69 | 31.93 | 31.31 | 31.31 | 2,506 | -0.64(-2.01%) |
Feb 02, 2024 | 31.54 | 31.96 | 31.34 | 31.95 | 1,575 | +0.57(+1.83%) |
Feb 01, 2024 | 31.69 | 31.91 | 31.37 | 31.37 | 6,529 | -0.60(-1.89%) |
Jan 31, 2024 | 32.17 | 32.95 | 31.98 | 31.98 | 2,629 | -0.55(-1.70%) |
Jan 30, 2024 | 33.31 | 33.31 | 32.14 | 32.53 | 7,160 | -0.10(-0.30%) |
Jan 29, 2024 | 32.95 | 33.13 | 32.63 | 32.63 | 6,379 | -0.35(-1.07%) |
Jan 26, 2024 | 32.71 | 32.98 | 32.68 | 32.98 | 2,868 | -0.01(-0.03%) |
Jan 25, 2024 | 32.36 | 33.06 | 32.35 | 32.99 | 7,359 | +0.17(+0.51%) |
Jan 24, 2024 | 32.02 | 33.04 | 31.68 | 32.83 | 10,362 | +1.16(+3.65%) |
Jan 23, 2024 | 31.84 | 31.84 | 30.98 | 31.67 | 7,389 | +0.51(+1.64%) |
Jan 22, 2024 | 31.11 | 31.47 | 30.57 | 31.16 | 7,805 | +0.73(+2.42%) |
Jan 19, 2024 | 29.00 | 30.43 | 29.00 | 30.43 | 3,977 | +1.16(+3.95%) |
Jan 18, 2024 | 28.51 | 29.27 | 28.51 | 29.27 | 2,594 | +0.66(+2.29%) |
Jan 17, 2024 | 28.32 | 28.68 | 28.29 | 28.61 | 3,753 | +0.20(+0.69%) |
Jan 16, 2024 | 28.22 | 28.68 | 28.24 | 28.42 | 4,532 | +0.01(+0.05%) |
Jan 12, 2024 | 28.12 | 28.63 | 28.10 | 28.40 | 21,736 | +0.28(+0.99%) |
Jan 11, 2024 | 28.10 | 28.87 | 28.10 | 28.12 | 5,930 | +0.02(+0.07%) |
Jan 10, 2024 | 28.06 | 28.10 | 27.81 | 28.10 | 4,844 | +0.08(+0.28%) |
Jan 09, 2024 | 27.99 | 28.83 | 27.63 | 28.02 | 8,042 | +0.04(+0.14%) |
Jan 08, 2024 | 27.99 | 28.67 | 27.99 | 27.99 | 5,009 | +0.00(+0.00%) |
Jan 05, 2024 | 28.31 | 28.35 | 27.99 | 27.99 | 6,314 | +0.02(+0.07%) |
Jan 04, 2024 | 29.89 | 29.89 | 27.97 | 27.97 | 5,654 | -1.76(-5.93%) |
Jan 03, 2024 | 30.65 | 30.67 | 29.70 | 29.73 | 4,253 | -0.76(-2.51%) |
Jan 02, 2024 | 30.92 | 30.95 | 30.49 | 30.49 | 5,394 | -0.42(-1.36%) |
Dec 29, 2023 | 30.88 | 31.19 | 30.81 | 30.92 | 2,293 | +0.00(+0.00%) |
Dec 28, 2023 | 31.35 | 31.35 | 30.92 | 30.92 | 1,999 | +0.03(+0.10%) |
Dec 27, 2023 | 30.83 | 31.28 | 30.83 | 30.89 | 6,331 | +0.02(+0.06%) |
Dec 26, 2023 | 30.82 | 30.87 | 30.82 | 30.87 | 1,122 | +0.09(+0.29%) |
Dec 22, 2023 | 30.63 | 31.16 | 30.63 | 30.78 | 6,588 | +0.01(+0.03%) |
Dec 21, 2023 | 30.95 | 31.19 | 30.69 | 30.77 | 2,526 | +0.00(+0.00%) |
Dec 20, 2023 | 30.96 | 31.11 | 30.52 | 30.77 | 9,659 | -0.17(-0.54%) |
Dec 19, 2023 | 31.36 | 31.87 | 30.45 | 30.94 | 66,785 | -0.32(-1.03%) |
Dec 18, 2023 | 31.84 | 32.28 | 30.82 | 31.26 | 81,143 | -0.15(-0.47%) |
Dec 15, 2023 | 31.45 | 32.42 | 30.50 | 31.41 | 70,746 | -0.15(-0.47%) |
Dec 14, 2023 | 32.34 | 32.75 | 31.41 | 31.55 | 74,310 | +0.00(+0.00%) |
Dec 13, 2023 | 32.58 | 32.89 | 29.58 | 31.55 | 97,080 | -0.88(-2.72%) |
Dec 12, 2023 | 32.43 | 32.43 | 32.43 | 32.43 | 1,222 | -0.28(-0.87%) |
Dec 11, 2023 | 32.35 | 32.72 | 32.35 | 32.72 | 1,569 | +0.18(+0.54%) |
Dec 07, 2023 | 32.54 | 688 | -0.11(-0.35%) | |||
Dec 06, 2023 | 32.48 | 32.70 | 32.43 | 32.65 | 5,137 | +0.02(+0.08%) |
Dec 05, 2023 | 32.68 | 32.72 | 32.44 | 32.63 | 3,454 | -0.20(-0.60%) |
Dec 04, 2023 | 32.73 | 32.92 | 32.73 | 32.83 | 5,531 | +0.20(+0.60%) |
Dec 01, 2023 | 32.69 | 32.69 | 32.38 | 32.63 | 3,279 | -0.06(-0.18%) |
Nov 30, 2023 | 32.71 | 32.71 | 32.36 | 32.69 | 2,519 | +0.22(+0.66%) |
Nov 29, 2023 | 32.70 | 32.73 | 32.47 | 32.47 | 2,946 | -0.06(-0.18%) |
Nov 28, 2023 | 32.60 | 32.73 | 32.48 | 32.53 | 7,158 | +0.15(+0.45%) |
Nov 27, 2023 | 32.58 | 33.02 | 32.29 | 32.39 | 10,779 | -0.05(-0.15%) |
Nov 24, 2023 | 32.51 | 32.62 | 32.04 | 32.43 | 13,965 | -0.00(-0.00%) |
Nov 22, 2023 | 32.57 | 32.58 | 32.00 | 32.43 | 3,687 | +0.43(+1.35%) |
Nov 21, 2023 | 32.63 | 32.83 | 32.00 | 32.00 | 3,308 | -0.41(-1.27%) |
Nov 20, 2023 | 33.05 | 33.05 | 32.41 | 32.41 | 4,202 | -0.39(-1.19%) |
Nov 17, 2023 | 33.00 | 33.12 | 32.68 | 32.81 | 3,353 | -0.02(-0.06%) |
Nov 16, 2023 | 33.00 | 33.04 | 32.68 | 32.83 | 5,820 | -0.07(-0.21%) |
Nov 15, 2023 | 33.22 | 33.22 | 32.71 | 32.90 | 6,181 | -0.07(-0.21%) |
Nov 14, 2023 | 33.24 | 33.24 | 32.92 | 32.96 | 8,650 | -0.26(-0.80%) |
Nov 13, 2023 | 33.32 | 33.32 | 32.49 | 33.23 | 2,517 | +0.00(+0.00%) |
Nov 10, 2023 | 33.07 | 33.31 | 32.82 | 33.23 | 4,806 | +0.03(+0.09%) |
Nov 09, 2023 | 33.46 | 33.80 | 32.83 | 33.20 | 11,915 | -0.74(-2.19%) |
Nov 08, 2023 | 32.63 | 34.30 | 32.34 | 33.94 | 18,139 | +1.61(+4.97%) |
Nov 07, 2023 | 32.51 | 32.51 | 32.32 | 32.34 | 7,405 | +0.20(+0.61%) |
Nov 06, 2023 | 31.65 | 32.43 | 31.65 | 32.14 | 5,323 | +0.10(+0.31%) |
Nov 03, 2023 | 31.34 | 32.75 | 31.23 | 32.04 | 4,469 | +0.78(+2.51%) |
Nov 02, 2023 | 31.35 | 31.35 | 30.88 | 31.26 | 3,124 | +0.23(+0.73%) |
Nov 01, 2023 | 31.04 | 31.04 | 30.57 | 31.03 | 4,924 | -0.01(-0.03%) |
Oct 31, 2023 | 30.95 | 31.05 | 30.65 | 31.04 | 6,873 | +0.31(+1.01%) |
Oct 30, 2023 | 31.04 | 31.04 | 30.73 | 30.73 | 2,779 | +0.03(+0.09%) |
Oct 27, 2023 | 30.75 | 30.75 | 30.22 | 30.70 | 3,263 | +0.48(+1.60%) |
Oct 26, 2023 | 31.10 | 31.11 | 30.08 | 30.22 | 2,736 | +1.08(+3.70%) |
Oct 25, 2023 | 27.65 | 30.07 | 27.65 | 29.14 | 17,720 | +1.26(+4.52%) |
Oct 24, 2023 | 27.89 | 27.99 | 27.60 | 27.88 | 3,003 | +0.38(+1.38%) |
Oct 23, 2023 | 27.62 | 27.77 | 27.41 | 27.50 | 3,206 | +0.00(+0.00%) |
Oct 20, 2023 | 27.91 | 28.12 | 27.50 | 27.50 | 1,667 | -0.12(-0.42%) |
Oct 19, 2023 | 27.99 | 28.13 | 27.41 | 27.62 | 9,570 | -0.24(-0.87%) |
Oct 18, 2023 | 28.08 | 28.08 | 27.85 | 27.86 | 1,388 | +0.10(+0.35%) |
Oct 17, 2023 | 27.74 | 28.28 | 27.73 | 27.76 | 6,532 | +0.19(+0.70%) |
Oct 16, 2023 | 27.65 | 27.82 | 27.57 | 27.57 | 3,132 | -0.08(-0.28%) |
Oct 13, 2023 | 27.65 | 27.65 | 27.54 | 27.65 | 695 | +0.00(+0.00%) |
Oct 12, 2023 | 27.67 | 27.73 | 27.65 | 27.65 | 1,350 | -0.01(-0.04%) |
Oct 11, 2023 | 27.18 | 27.74 | 27.18 | 27.66 | 6,602 | -0.10(-0.35%) |
Oct 10, 2023 | 27.84 | 28.13 | 27.75 | 27.75 | 1,400 | -0.04(-0.14%) |
Oct 09, 2023 | 27.42 | 27.84 | 27.42 | 27.79 | 1,795 | +0.02(+0.07%) |
Oct 06, 2023 | 27.74 | 27.89 | 27.62 | 27.77 | 2,778 | +0.00(+0.00%) |
Oct 05, 2023 | 27.16 | 28.31 | 27.16 | 27.77 | 4,366 | +0.17(+0.63%) |
Oct 04, 2023 | 27.17 | 28.08 | 27.17 | 27.60 | 6,711 | -0.03(-0.11%) |
Oct 03, 2023 | 27.55 | 27.63 | 27.55 | 27.63 | 1,366 | -0.01(-0.04%) |
Oct 02, 2023 | 27.53 | 27.65 | 27.28 | 27.64 | 3,767 | -0.01(-0.04%) |
Sep 29, 2023 | 27.60 | 27.65 | 27.60 | 27.65 | 2,932 | -0.15(-0.52%) |
Sep 28, 2023 | 27.70 | 27.79 | 27.70 | 27.79 | 2,036 | +0.02(+0.07%) |
Sep 27, 2023 | 27.17 | 27.88 | 27.17 | 27.77 | 4,951 | -0.11(-0.38%) |
Sep 26, 2023 | 27.36 | 27.88 | 26.77 | 27.88 | 1,923 | +0.52(+1.92%) |
Sep 25, 2023 | 27.31 | 27.36 | 27.26 | 27.36 | 1,427 | -0.04(-0.14%) |
Sep 22, 2023 | 27.50 | 27.50 | 27.40 | 27.40 | 804 | -0.11(-0.39%) |
Sep 20, 2023 | 27.50 | 176 | +0.00(+0.00%) | |||
Sep 19, 2023 | 27.50 | 27.50 | 27.50 | 27.50 | 676 | +0.00(+0.00%) |
Sep 18, 2023 | 27.41 | 27.84 | 27.20 | 27.50 | 6,082 | -0.14(-0.49%) |
Sep 15, 2023 | 27.74 | 27.74 | 27.64 | 27.64 | 2,515 | +0.06(+0.21%) |
Sep 14, 2023 | 27.84 | 27.94 | 27.50 | 27.58 | 3,342 | -0.05(-0.18%) |
Sep 13, 2023 | 27.84 | 27.84 | 27.63 | 27.63 | 1,884 | -0.05(-0.18%) |
Sep 12, 2023 | 27.41 | 27.68 | 27.41 | 27.68 | 1,289 | +0.03(+0.11%) |
Sep 11, 2023 | 27.41 | 27.65 | 27.41 | 27.65 | 1,011 | +0.10(+0.35%) |
Sep 08, 2023 | 27.43 | 27.73 | 27.41 | 27.55 | 4,698 | -0.10(-0.35%) |
Sep 07, 2023 | 27.65 | 27.65 | 27.65 | 27.65 | 539 | -0.01(-0.04%) |
Sep 06, 2023 | 27.70 | 28.03 | 27.65 | 27.66 | 5,912 | -0.24(-0.87%) |
Sep 05, 2023 | 27.66 | 27.90 | 27.65 | 27.90 | 2,218 | -0.14(-0.48%) |
Sep 01, 2023 | 28.35 | 28.35 | 28.04 | 28.04 | 1,200 | -0.08(-0.28%) |
Aug 31, 2023 | 28.13 | 28.38 | 27.77 | 28.11 | 5,889 | -0.02(-0.07%) |
Aug 30, 2023 | 27.76 | 28.38 | 27.55 | 28.13 | 7,264 | +0.05(+0.17%) |
Aug 29, 2023 | 27.65 | 28.08 | 27.65 | 28.08 | 734 | +0.16(+0.59%) |
Aug 28, 2023 | 28.37 | 28.37 | 27.78 | 27.92 | 2,434 | -0.07(-0.24%) |
Aug 25, 2023 | 27.70 | 28.26 | 27.67 | 27.99 | 2,237 | +0.07(+0.24%) |
Aug 24, 2023 | 27.92 | 27.92 | 27.92 | 27.92 | 903 | +0.12(+0.42%) |
Aug 23, 2023 | 27.98 | 28.42 | 27.80 | 27.80 | 2,073 | -0.04(-0.14%) |
Aug 22, 2023 | 28.20 | 28.36 | 27.65 | 27.84 | 13,785 | -0.63(-2.21%) |
Aug 21, 2023 | 28.73 | 28.91 | 28.47 | 28.47 | 11,184 | -0.51(-1.77%) |
Aug 18, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 438 | +0.01(+0.03%) |
Aug 17, 2023 | 28.72 | 29.03 | 28.72 | 28.98 | 1,283 | +0.00(+0.00%) |
Aug 16, 2023 | 28.82 | 29.07 | 28.81 | 28.98 | 3,163 | -0.03(-0.10%) |
Aug 15, 2023 | 29.01 | 29.08 | 28.95 | 29.01 | 2,777 | +0.01(+0.03%) |
Aug 14, 2023 | 28.97 | 29.01 | 28.88 | 29.00 | 1,884 | +0.02(+0.07%) |
Aug 11, 2023 | 29.44 | 29.44 | 28.98 | 28.98 | 1,629 | -0.01(-0.03%) |
Aug 10, 2023 | 29.11 | 29.44 | 28.73 | 28.99 | 7,517 | -0.21(-0.73%) |
Aug 09, 2023 | 28.63 | 29.59 | 28.63 | 29.20 | 7,792 | -0.19(-0.66%) |
Aug 08, 2023 | 29.46 | 29.69 | 28.62 | 29.39 | 2,070 | +0.28(+0.97%) |
Aug 07, 2023 | 29.54 | 29.78 | 29.11 | 29.11 | 1,793 | +0.43(+1.49%) |
Aug 04, 2023 | 29.06 | 29.93 | 28.69 | 28.69 | 7,499 | +0.06(+0.20%) |
Aug 03, 2023 | 28.88 | 29.09 | 28.63 | 28.63 | 929 | -0.13(-0.44%) |
Aug 02, 2023 | 28.71 | 28.75 | 28.45 | 28.75 | 1,406 | +0.33(+1.15%) |
Aug 01, 2023 | 28.07 | 28.69 | 28.07 | 28.43 | 5,252 | +0.05(+0.17%) |
Jul 31, 2023 | 28.73 | 28.84 | 27.98 | 28.38 | 17,479 | +0.00(+0.02%) |
Jul 28, 2023 | 28.52 | 28.64 | 28.10 | 28.37 | 8,346 | -0.11(-0.39%) |
Jul 27, 2023 | 28.79 | 28.81 | 27.83 | 28.48 | 9,523 | +0.08(+0.27%) |
Jul 26, 2023 | 28.31 | 29.75 | 28.31 | 28.41 | 14,040 | +0.17(+0.61%) |
Jul 25, 2023 | 28.13 | 28.60 | 28.13 | 28.24 | 2,400 | +0.11(+0.38%) |
Jul 24, 2023 | 28.15 | 28.46 | 28.13 | 28.13 | 1,209 | -0.09(-0.31%) |
Jul 21, 2023 | 28.22 | 28.50 | 28.07 | 28.22 | 5,123 | +0.00(+0.00%) |
Jul 20, 2023 | 28.11 | 28.22 | 28.07 | 28.22 | 1,429 | +0.00(+0.00%) |
Jul 19, 2023 | 28.46 | 28.46 | 28.22 | 28.22 | 1,172 | +0.05(+0.17%) |
Jul 18, 2023 | 27.41 | 28.69 | 27.04 | 28.17 | 8,495 | +0.83(+3.02%) |
Jul 17, 2023 | 27.13 | 27.34 | 27.13 | 27.34 | 408 | +0.47(+1.75%) |
Jul 14, 2023 | 27.14 | 27.26 | 26.87 | 26.87 | 966 | -0.29(-1.06%) |
Jul 13, 2023 | 27.05 | 27.16 | 27.05 | 27.16 | 663 | +0.52(+1.95%) |
Jul 12, 2023 | 27.43 | 27.43 | 26.64 | 26.64 | 866 | +0.37(+1.41%) |
Jul 11, 2023 | 26.73 | 26.73 | 26.27 | 26.27 | 4,834 | +0.01(+0.05%) |
Jul 10, 2023 | 26.03 | 26.58 | 26.03 | 26.26 | 9,935 | -0.18(-0.69%) |
Jul 07, 2023 | 26.76 | 26.98 | 26.09 | 26.44 | 11,111 | -0.32(-1.18%) |
Jul 06, 2023 | 27.02 | 27.02 | 26.36 | 26.76 | 5,582 | +0.02(+0.07%) |
Jul 05, 2023 | 26.88 | 27.26 | 26.64 | 26.74 | 5,350 | -0.67(-2.45%) |
Jul 03, 2023 | 27.02 | 27.41 | 26.95 | 27.41 | 1,967 | +0.79(+2.96%) |
Jun 30, 2023 | 26.96 | 27.35 | 26.53 | 26.62 | 18,037 | -0.25(-0.93%) |
Jun 29, 2023 | 27.42 | 27.42 | 26.87 | 26.87 | 1,504 | +0.09(+0.32%) |
Jun 28, 2023 | 26.97 | 26.97 | 26.50 | 26.79 | 2,076 | -0.02(-0.07%) |
Jun 27, 2023 | 27.02 | 27.02 | 26.81 | 26.81 | 5,222 | +0.20(+0.76%) |
Jun 26, 2023 | 27.02 | 27.06 | 26.58 | 26.60 | 20,269 | -0.22(-0.82%) |
Jun 23, 2023 | 27.01 | 27.01 | 26.58 | 26.82 | 11,755 | -0.05(-0.18%) |
Jun 22, 2023 | 26.49 | 27.07 | 26.11 | 26.87 | 26,473 | +0.48(+1.82%) |
Jun 21, 2023 | 26.73 | 27.11 | 26.39 | 26.39 | 35,619 | -0.06(-0.22%) |
Jun 20, 2023 | 26.78 | 27.21 | 26.15 | 26.45 | 31,913 | -0.42(-1.57%) |
Jun 16, 2023 | 26.87 | 27.41 | 26.29 | 26.87 | 130,098 | +0.43(+1.63%) |
Jun 15, 2023 | 26.71 | 28.36 | 26.44 | 26.44 | 11,183 | -0.05(-0.18%) |
Jun 14, 2023 | 27.24 | 27.38 | 26.48 | 26.49 | 176,167 | -0.59(-2.16%) |
Jun 13, 2023 | 27.49 | 28.58 | 26.70 | 27.07 | 14,709 | +0.10(+0.36%) |
Jun 12, 2023 | 26.83 | 26.98 | 26.39 | 26.98 | 9,492 | +0.18(+0.66%) |
Jun 09, 2023 | 26.68 | 26.92 | 26.58 | 26.80 | 8,625 | +0.31(+1.18%) |
Jun 08, 2023 | 25.88 | 26.49 | 25.43 | 26.49 | 5,319 | +0.98(+3.84%) |
Jun 07, 2023 | 25.43 | 26.02 | 25.34 | 25.51 | 18,030 | +0.17(+0.68%) |
Jun 06, 2023 | 25.19 | 25.42 | 24.64 | 25.34 | 11,902 | +0.14(+0.55%) |
Jun 05, 2023 | 25.16 | 25.38 | 25.12 | 25.20 | 10,655 | -0.07(-0.27%) |
Jun 02, 2023 | 25.14 | 25.26 | 24.82 | 25.26 | 6,103 | +0.44(+1.78%) |