Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 28.69 | 29.03 | 28.55 | 28.76 | 57,977 | -0.07(-0.24%) |
May 21, 2024 | 28.68 | 28.87 | 28.67 | 28.83 | 47,312 | +0.16(+0.56%) |
May 20, 2024 | 29.75 | 29.87 | 28.61 | 28.67 | 81,978 | -0.98(-3.31%) |
May 17, 2024 | 29.69 | 30.12 | 29.58 | 29.65 | 70,821 | +0.11(+0.37%) |
May 16, 2024 | 28.82 | 29.61 | 28.81 | 29.54 | 86,669 | +0.73(+2.53%) |
May 15, 2024 | 28.77 | 28.82 | 28.56 | 28.81 | 46,805 | +0.29(+1.02%) |
May 14, 2024 | 28.43 | 28.66 | 28.30 | 28.52 | 40,969 | +0.39(+1.39%) |
May 13, 2024 | 28.38 | 28.47 | 28.13 | 28.13 | 42,323 | -0.18(-0.64%) |
May 10, 2024 | 28.48 | 28.54 | 28.10 | 28.31 | 37,846 | -0.29(-1.01%) |
May 09, 2024 | 28.28 | 28.68 | 28.16 | 28.60 | 58,552 | +0.30(+1.06%) |
May 08, 2024 | 27.79 | 28.34 | 27.75 | 28.30 | 45,205 | +0.41(+1.47%) |
May 07, 2024 | 28.26 | 28.49 | 27.86 | 27.89 | 54,368 | -0.34(-1.20%) |
May 06, 2024 | 27.97 | 28.43 | 27.97 | 28.23 | 53,111 | +0.30(+1.07%) |
May 03, 2024 | 27.95 | 28.12 | 27.74 | 27.93 | 74,640 | +0.32(+1.16%) |
May 02, 2024 | 27.45 | 27.68 | 27.42 | 27.61 | 54,423 | +0.26(+0.95%) |
May 01, 2024 | 26.82 | 27.60 | 26.82 | 27.35 | 67,219 | +0.73(+2.74%) |
Apr 30, 2024 | 26.77 | 26.81 | 26.50 | 26.62 | 61,556 | -0.35(-1.30%) |
Apr 29, 2024 | 27.06 | 27.36 | 26.94 | 26.97 | 82,706 | -0.11(-0.41%) |
Apr 26, 2024 | 27.05 | 27.44 | 26.87 | 27.08 | 63,696 | +0.02(+0.07%) |
Apr 25, 2024 | 27.12 | 27.26 | 26.82 | 27.06 | 81,527 | -0.24(-0.88%) |
Apr 24, 2024 | 27.14 | 27.36 | 26.68 | 27.30 | 73,573 | -0.60(-2.15%) |
Apr 23, 2024 | 26.67 | 28.43 | 26.67 | 27.90 | 84,713 | +1.12(+4.18%) |
Apr 22, 2024 | 26.98 | 27.09 | 26.67 | 26.78 | 77,257 | -0.15(-0.56%) |
Apr 19, 2024 | 25.87 | 26.93 | 25.87 | 26.93 | 82,491 | +0.97(+3.74%) |
Apr 18, 2024 | 25.86 | 26.17 | 25.85 | 25.96 | 71,470 | +0.05(+0.19%) |
Apr 17, 2024 | 26.13 | 26.38 | 25.85 | 25.91 | 62,648 | -0.09(-0.35%) |
Apr 16, 2024 | 26.20 | 26.20 | 25.93 | 26.00 | 48,013 | -0.31(-1.18%) |
Apr 15, 2024 | 26.36 | 26.72 | 26.02 | 26.31 | 64,672 | +0.06(+0.23%) |
Apr 12, 2024 | 26.06 | 26.27 | 25.95 | 26.25 | 52,211 | +0.06(+0.23%) |
Apr 11, 2024 | 26.29 | 26.30 | 25.83 | 26.19 | 48,978 | +0.07(+0.27%) |
Apr 10, 2024 | 26.90 | 26.90 | 25.85 | 26.12 | 111,189 | -1.33(-4.85%) |
Apr 09, 2024 | 27.15 | 27.55 | 27.15 | 27.45 | 46,974 | +0.23(+0.84%) |
Apr 08, 2024 | 27.16 | 27.48 | 27.06 | 27.22 | 47,774 | +0.24(+0.89%) |
Apr 05, 2024 | 27.16 | 27.16 | 26.87 | 26.98 | 65,425 | -0.16(-0.59%) |
Apr 04, 2024 | 27.69 | 27.87 | 27.11 | 27.14 | 87,256 | -0.32(-1.17%) |
Apr 03, 2024 | 27.65 | 27.87 | 27.35 | 27.46 | 76,107 | -0.37(-1.33%) |
Apr 02, 2024 | 27.67 | 28.07 | 27.60 | 27.83 | 106,157 | -0.25(-0.89%) |
Apr 01, 2024 | 28.53 | 28.53 | 27.99 | 28.08 | 125,298 | -0.08(-0.28%) |
Mar 28, 2024 | 27.94 | 28.24 | 28.04 | 28.16 | 101,539 | +0.30(+1.08%) |
Mar 27, 2024 | 27.06 | 27.86 | 26.78 | 27.86 | 70,189 | +0.96(+3.57%) |
Mar 26, 2024 | 27.27 | 27.50 | 26.81 | 26.90 | 62,091 | -0.32(-1.18%) |
Mar 25, 2024 | 27.21 | 27.66 | 27.14 | 27.22 | 58,084 | -0.10(-0.37%) |
Mar 22, 2024 | 27.86 | 27.86 | 27.20 | 27.32 | 62,843 | -0.41(-1.48%) |
Mar 21, 2024 | 27.56 | 27.94 | 27.48 | 27.73 | 63,483 | +0.18(+0.65%) |
Mar 20, 2024 | 26.57 | 27.87 | 26.54 | 27.55 | 51,670 | +0.99(+3.73%) |
Mar 19, 2024 | 26.49 | 26.79 | 26.49 | 26.56 | 47,152 | +0.09(+0.34%) |
Mar 18, 2024 | 26.93 | 26.93 | 26.47 | 26.47 | 46,295 | -0.51(-1.89%) |
Mar 15, 2024 | 26.38 | 27.00 | 26.38 | 26.98 | 209,049 | +0.60(+2.27%) |
Mar 14, 2024 | 26.86 | 26.86 | 26.20 | 26.38 | 110,914 | -0.46(-1.71%) |
Mar 13, 2024 | 27.02 | 27.38 | 26.75 | 26.84 | 71,586 | -0.30(-1.11%) |
Mar 12, 2024 | 27.75 | 27.75 | 27.14 | 27.14 | 61,565 | -0.66(-2.37%) |
Mar 11, 2024 | 27.73 | 27.89 | 27.68 | 27.80 | 64,573 | -0.10(-0.36%) |
Mar 08, 2024 | 28.04 | 28.28 | 27.68 | 27.90 | 88,297 | +0.20(+0.72%) |
Mar 07, 2024 | 28.10 | 28.34 | 27.59 | 27.70 | 64,285 | -0.16(-0.57%) |
Mar 06, 2024 | 27.57 | 28.42 | 27.11 | 27.86 | 71,877 | +0.35(+1.27%) |
Mar 05, 2024 | 26.92 | 27.72 | 26.92 | 27.51 | 140,009 | +0.41(+1.51%) |
Mar 04, 2024 | 27.29 | 27.87 | 27.10 | 27.10 | 54,354 | -0.30(-1.09%) |
Mar 01, 2024 | 27.25 | 27.40 | 26.73 | 27.40 | 75,989 | +0.11(+0.40%) |
Feb 29, 2024 | 27.48 | 27.83 | 27.22 | 27.29 | 56,755 | +0.35(+1.30%) |
Feb 28, 2024 | 26.98 | 27.10 | 26.92 | 26.94 | 75,373 | -0.25(-0.91%) |
Feb 27, 2024 | 27.27 | 27.59 | 27.12 | 27.19 | 62,815 | -0.02(-0.07%) |
Feb 26, 2024 | 27.39 | 27.81 | 27.06 | 27.21 | 68,671 | -0.33(-1.18%) |
Feb 23, 2024 | 27.29 | 27.59 | 27.07 | 27.53 | 60,242 | +0.23(+0.83%) |
Feb 22, 2024 | 27.25 | 27.42 | 26.94 | 27.31 | 201,517 | -0.09(-0.32%) |
Feb 21, 2024 | 27.48 | 27.56 | 27.27 | 27.39 | 87,311 | -0.12(-0.43%) |
Feb 20, 2024 | 27.57 | 27.97 | 27.49 | 27.51 | 47,148 | -0.41(-1.48%) |
Feb 16, 2024 | 28.14 | 28.27 | 27.87 | 27.93 | 299,136 | -0.26(-0.91%) |
Feb 15, 2024 | 27.49 | 28.39 | 27.49 | 28.18 | 80,184 | +0.79(+2.88%) |
Feb 14, 2024 | 27.25 | 27.53 | 26.84 | 27.39 | 91,064 | +0.47(+1.76%) |
Feb 13, 2024 | 27.11 | 27.49 | 26.55 | 26.92 | 103,668 | -1.16(-4.15%) |
Feb 12, 2024 | 27.62 | 28.30 | 27.56 | 28.08 | 76,507 | +0.53(+1.93%) |
Feb 09, 2024 | 26.88 | 27.65 | 26.50 | 27.55 | 83,422 | +0.71(+2.65%) |
Feb 08, 2024 | 26.61 | 27.13 | 26.61 | 26.84 | 74,296 | +0.07(+0.26%) |
Feb 07, 2024 | 26.99 | 26.99 | 26.41 | 26.77 | 75,039 | -0.27(-0.99%) |
Feb 06, 2024 | 27.07 | 27.29 | 26.77 | 27.04 | 67,894 | -0.04(-0.15%) |
Feb 05, 2024 | 27.14 | 27.28 | 26.82 | 27.08 | 78,493 | -0.37(-1.33%) |
Feb 02, 2024 | 27.50 | 28.07 | 27.16 | 27.44 | 90,476 | -0.56(-2.01%) |
Feb 01, 2024 | 28.64 | 28.95 | 27.25 | 28.01 | 123,145 | -0.51(-1.80%) |
Jan 31, 2024 | 29.42 | 29.67 | 28.52 | 28.52 | 102,812 | -1.39(-4.65%) |
Jan 30, 2024 | 29.94 | 29.94 | 29.66 | 29.91 | 46,646 | -0.01(-0.03%) |
Jan 29, 2024 | 29.35 | 29.99 | 29.21 | 29.92 | 53,610 | +0.41(+1.40%) |
Jan 26, 2024 | 29.63 | 29.96 | 29.32 | 29.51 | 71,709 | +0.01(+0.03%) |
Jan 25, 2024 | 30.01 | 30.08 | 28.79 | 29.50 | 148,536 | -0.20(-0.66%) |
Jan 24, 2024 | 29.54 | 30.20 | 29.54 | 29.69 | 76,181 | +0.26(+0.87%) |
Jan 23, 2024 | 29.07 | 29.79 | 28.14 | 29.44 | 109,226 | -0.27(-0.90%) |
Jan 22, 2024 | 29.10 | 29.74 | 29.03 | 29.70 | 88,782 | +0.98(+3.40%) |
Jan 19, 2024 | 28.69 | 28.76 | 28.23 | 28.73 | 64,614 | +0.28(+0.97%) |
Jan 18, 2024 | 28.52 | 28.99 | 28.25 | 28.45 | 44,624 | -0.04(-0.14%) |
Jan 17, 2024 | 28.19 | 28.70 | 28.18 | 28.49 | 53,995 | -0.06(-0.21%) |
Jan 16, 2024 | 28.70 | 28.99 | 28.39 | 28.55 | 57,791 | -0.48(-1.65%) |
Jan 12, 2024 | 29.23 | 29.40 | 28.81 | 29.03 | 60,960 | -0.03(-0.12%) |
Jan 11, 2024 | 29.00 | 29.79 | 28.42 | 29.06 | 143,706 | -0.07(-0.24%) |
Jan 10, 2024 | 29.19 | 29.42 | 28.99 | 29.13 | 50,490 | -0.18(-0.61%) |
Jan 09, 2024 | 29.49 | 30.38 | 29.11 | 29.31 | 52,934 | -0.47(-1.59%) |
Jan 08, 2024 | 29.83 | 29.98 | 29.43 | 29.78 | 48,095 | -0.06(-0.20%) |
Jan 05, 2024 | 29.74 | 30.26 | 29.74 | 29.84 | 68,450 | -0.11(-0.36%) |
Jan 04, 2024 | 29.86 | 30.34 | 29.85 | 29.95 | 67,225 | +0.21(+0.70%) |
Jan 03, 2024 | 30.72 | 30.84 | 29.69 | 29.74 | 92,360 | -1.04(-3.37%) |
Jan 02, 2024 | 30.61 | 31.21 | 30.56 | 30.78 | 96,896 | +0.14(+0.45%) |
Dec 29, 2023 | 31.07 | 31.23 | 30.59 | 30.64 | 80,381 | -0.59(-1.90%) |
Dec 28, 2023 | 31.24 | 31.44 | 31.07 | 31.23 | 48,045 | -0.06(-0.19%) |
Dec 27, 2023 | 31.58 | 31.68 | 31.22 | 31.29 | 62,467 | -0.20(-0.63%) |
Dec 26, 2023 | 31.31 | 31.54 | 31.19 | 31.49 | 46,050 | +0.31(+0.98%) |
Dec 22, 2023 | 31.12 | 31.48 | 30.99 | 31.18 | 56,708 | +0.32(+1.02%) |
Dec 21, 2023 | 30.73 | 30.88 | 30.38 | 30.87 | 59,580 | +0.53(+1.76%) |
Dec 20, 2023 | 30.63 | 31.53 | 30.28 | 30.33 | 133,471 | -0.38(-1.22%) |
Dec 19, 2023 | 30.18 | 30.90 | 30.18 | 30.71 | 80,693 | +0.57(+1.90%) |
Dec 18, 2023 | 30.58 | 30.58 | 29.91 | 30.14 | 70,161 | -0.18(-0.59%) |
Dec 15, 2023 | 30.85 | 31.14 | 30.02 | 30.31 | 623,470 | -0.51(-1.66%) |
Dec 14, 2023 | 30.59 | 31.60 | 30.48 | 30.83 | 138,705 | +0.60(+1.99%) |
Dec 13, 2023 | 28.56 | 30.25 | 28.40 | 30.23 | 146,525 | +1.59(+5.55%) |
Dec 12, 2023 | 28.87 | 28.95 | 28.57 | 28.64 | 104,572 | -0.36(-1.23%) |
Dec 11, 2023 | 29.38 | 29.38 | 28.63 | 28.99 | 130,567 | -0.31(-1.04%) |
Dec 08, 2023 | 28.69 | 29.57 | 28.68 | 29.30 | 85,933 | +0.34(+1.16%) |
Dec 07, 2023 | 27.88 | 28.96 | 27.81 | 28.96 | 84,962 | +1.08(+3.86%) |
Dec 06, 2023 | 28.18 | 28.73 | 27.78 | 27.89 | 128,665 | -0.06(-0.21%) |
Dec 05, 2023 | 28.25 | 28.25 | 27.88 | 27.95 | 45,702 | -0.32(-1.12%) |
Dec 04, 2023 | 27.65 | 28.40 | 27.65 | 28.26 | 66,828 | +0.32(+1.13%) |
Dec 01, 2023 | 26.46 | 28.05 | 26.12 | 27.95 | 72,280 | +1.46(+5.51%) |
Nov 30, 2023 | 26.96 | 26.97 | 26.40 | 26.49 | 67,001 | -0.21(-0.78%) |
Nov 29, 2023 | 26.61 | 27.05 | 26.59 | 26.69 | 74,826 | +0.24(+0.92%) |
Nov 28, 2023 | 26.41 | 26.60 | 26.29 | 26.45 | 49,724 | -0.06(-0.22%) |
Nov 27, 2023 | 26.76 | 26.87 | 26.38 | 26.51 | 59,548 | -0.22(-0.84%) |
Nov 24, 2023 | 26.71 | 26.86 | 26.40 | 26.73 | 84,054 | +0.12(+0.44%) |
Nov 22, 2023 | 26.82 | 26.82 | 26.44 | 26.62 | 36,718 | +0.23(+0.89%) |
Nov 21, 2023 | 27.05 | 27.05 | 26.33 | 26.38 | 45,375 | -0.56(-2.06%) |
Nov 20, 2023 | 26.98 | 27.15 | 26.75 | 26.94 | 37,215 | -0.12(-0.43%) |
Nov 17, 2023 | 27.46 | 27.64 | 26.91 | 27.05 | 89,187 | -0.04(-0.14%) |
Nov 16, 2023 | 27.72 | 27.72 | 26.95 | 27.09 | 38,525 | -0.56(-2.04%) |
Nov 15, 2023 | 27.81 | 28.03 | 26.30 | 27.66 | 78,602 | -0.18(-0.63%) |
Nov 14, 2023 | 26.63 | 27.91 | 26.48 | 27.83 | 67,509 | +2.08(+8.09%) |
Nov 13, 2023 | 25.79 | 25.86 | 25.50 | 25.75 | 44,494 | -0.07(-0.26%) |
Nov 10, 2023 | 26.17 | 26.17 | 25.69 | 25.82 | 51,284 | -0.14(-0.53%) |
Nov 09, 2023 | 26.28 | 26.30 | 25.78 | 25.95 | 50,140 | -0.26(-1.00%) |
Nov 08, 2023 | 26.59 | 26.60 | 26.09 | 26.22 | 39,584 | -0.39(-1.46%) |
Nov 07, 2023 | 26.80 | 26.80 | 26.45 | 26.61 | 40,930 | -0.35(-1.30%) |
Nov 06, 2023 | 27.01 | 27.13 | 26.81 | 26.96 | 67,768 | -0.06(-0.22%) |
Nov 03, 2023 | 26.49 | 27.30 | 26.49 | 27.01 | 77,566 | +0.95(+3.66%) |
Nov 02, 2023 | 25.33 | 26.06 | 25.22 | 26.06 | 65,796 | +0.93(+3.68%) |
Nov 01, 2023 | 24.75 | 25.14 | 24.70 | 25.14 | 42,655 | +0.27(+1.10%) |
Oct 31, 2023 | 24.68 | 25.11 | 24.68 | 24.86 | 44,782 | +0.16(+0.63%) |
Oct 30, 2023 | 24.90 | 25.01 | 24.52 | 24.71 | 74,620 | +0.08(+0.32%) |
Oct 27, 2023 | 24.81 | 24.81 | 24.14 | 24.63 | 77,669 | -0.19(-0.78%) |
Oct 26, 2023 | 24.12 | 24.89 | 24.12 | 24.82 | 51,469 | +0.68(+2.82%) |
Oct 25, 2023 | 23.97 | 24.30 | 23.78 | 24.14 | 69,651 | +0.17(+0.69%) |
Oct 24, 2023 | 24.35 | 24.59 | 23.16 | 23.98 | 176,806 | -1.07(-4.28%) |
Oct 23, 2023 | 25.42 | 25.75 | 25.00 | 25.05 | 99,057 | -0.45(-1.76%) |
Oct 20, 2023 | 26.04 | 26.15 | 25.50 | 25.50 | 92,478 | -0.44(-1.69%) |
Oct 19, 2023 | 26.09 | 26.37 | 25.90 | 25.93 | 54,553 | -0.22(-0.86%) |
Oct 18, 2023 | 26.34 | 26.55 | 26.14 | 26.16 | 50,081 | -0.40(-1.50%) |
Oct 17, 2023 | 25.87 | 26.68 | 25.87 | 26.56 | 95,376 | +0.56(+2.13%) |
Oct 16, 2023 | 25.93 | 26.17 | 25.76 | 26.00 | 81,048 | +0.32(+1.25%) |
Oct 13, 2023 | 26.56 | 26.56 | 25.66 | 25.68 | 54,009 | -0.80(-3.02%) |
Oct 12, 2023 | 26.71 | 26.71 | 26.25 | 26.48 | 35,462 | -0.31(-1.16%) |
Oct 11, 2023 | 26.79 | 27.01 | 26.50 | 26.79 | 40,833 | +0.07(+0.26%) |
Oct 10, 2023 | 26.66 | 26.89 | 26.52 | 26.72 | 52,005 | +0.15(+0.55%) |
Oct 09, 2023 | 26.82 | 27.31 | 26.33 | 26.58 | 53,805 | +0.16(+0.59%) |
Oct 06, 2023 | 26.47 | 26.86 | 26.12 | 26.42 | 49,389 | -0.24(-0.91%) |
Oct 05, 2023 | 26.29 | 26.78 | 26.29 | 26.66 | 76,706 | +0.40(+1.52%) |
Oct 04, 2023 | 26.25 | 26.47 | 26.05 | 26.26 | 59,829 | +0.04(+0.15%) |
Oct 03, 2023 | 26.38 | 26.50 | 26.15 | 26.23 | 70,500 | -0.29(-1.10%) |
Oct 02, 2023 | 26.64 | 26.71 | 26.27 | 26.52 | 112,753 | -0.06(-0.22%) |
Sep 29, 2023 | 26.50 | 26.74 | 26.40 | 26.58 | 87,748 | +0.22(+0.85%) |
Sep 28, 2023 | 26.12 | 26.70 | 26.12 | 26.35 | 95,375 | +0.31(+1.20%) |
Sep 27, 2023 | 25.95 | 26.18 | 25.78 | 26.04 | 64,988 | +0.23(+0.91%) |
Sep 26, 2023 | 25.76 | 26.22 | 25.76 | 25.81 | 70,614 | -0.21(-0.82%) |
Sep 25, 2023 | 25.84 | 26.06 | 25.95 | 26.02 | 45,071 | +0.05(+0.19%) |
Sep 22, 2023 | 26.31 | 26.31 | 25.90 | 25.97 | 38,430 | -0.27(-1.02%) |
Sep 21, 2023 | 26.18 | 26.46 | 26.08 | 26.24 | 59,460 | -0.10(-0.39%) |
Sep 20, 2023 | 26.61 | 27.58 | 26.34 | 26.34 | 43,258 | -0.07(-0.26%) |
Sep 19, 2023 | 26.64 | 26.83 | 26.36 | 26.41 | 47,992 | -0.16(-0.59%) |
Sep 18, 2023 | 26.96 | 27.02 | 26.52 | 26.57 | 62,627 | -0.33(-1.23%) |
Sep 15, 2023 | 27.22 | 27.35 | 26.68 | 26.90 | 370,378 | -0.38(-1.39%) |
Sep 14, 2023 | 26.64 | 27.30 | 26.64 | 27.28 | 69,101 | +0.80(+3.02%) |
Sep 13, 2023 | 26.60 | 26.60 | 26.28 | 26.48 | 69,008 | -0.16(-0.59%) |
Sep 12, 2023 | 26.67 | 26.81 | 26.58 | 26.63 | 55,147 | -0.05(-0.18%) |
Sep 11, 2023 | 27.04 | 27.27 | 26.60 | 26.68 | 138,150 | -0.28(-1.05%) |
Sep 08, 2023 | 27.25 | 27.25 | 26.88 | 26.97 | 77,771 | -0.27(-1.00%) |
Sep 07, 2023 | 27.59 | 27.59 | 27.10 | 27.24 | 98,505 | -0.35(-1.27%) |
Sep 06, 2023 | 27.56 | 28.03 | 27.32 | 27.59 | 72,574 | +0.03(+0.11%) |
Sep 05, 2023 | 28.05 | 28.05 | 27.48 | 27.56 | 77,352 | -0.67(-2.38%) |
Sep 01, 2023 | 27.92 | 28.32 | 27.92 | 28.23 | 44,116 | +0.51(+1.83%) |
Aug 31, 2023 | 27.58 | 27.80 | 27.48 | 27.73 | 80,525 | +0.28(+1.03%) |
Aug 30, 2023 | 27.50 | 27.59 | 27.36 | 27.44 | 45,536 | -0.12(-0.42%) |
Aug 29, 2023 | 27.39 | 27.62 | 27.26 | 27.56 | 38,853 | +0.12(+0.42%) |
Aug 28, 2023 | 27.24 | 27.51 | 27.23 | 27.44 | 39,009 | +0.29(+1.06%) |
Aug 25, 2023 | 27.08 | 27.31 | 26.81 | 27.15 | 94,027 | -0.08(-0.28%) |
Aug 24, 2023 | 27.04 | 27.47 | 27.04 | 27.23 | 50,456 | +0.10(+0.35%) |
Aug 23, 2023 | 27.08 | 27.41 | 27.08 | 27.14 | 50,235 | +0.01(+0.04%) |
Aug 22, 2023 | 27.50 | 27.63 | 27.03 | 27.13 | 69,011 | -0.37(-1.33%) |
Aug 21, 2023 | 27.82 | 27.89 | 27.46 | 27.49 | 59,865 | -0.29(-1.04%) |
Aug 18, 2023 | 27.60 | 27.97 | 27.60 | 27.78 | 131,737 | +0.01(+0.03%) |
Aug 17, 2023 | 27.84 | 27.84 | 27.62 | 27.77 | 49,591 | +0.05(+0.17%) |
Aug 16, 2023 | 28.13 | 28.42 | 27.71 | 27.72 | 55,480 | -0.41(-1.47%) |
Aug 15, 2023 | 28.42 | 28.47 | 28.09 | 28.14 | 102,393 | -0.59(-2.04%) |
Aug 14, 2023 | 28.83 | 28.95 | 28.39 | 28.72 | 63,911 | -0.24(-0.83%) |
Aug 11, 2023 | 28.76 | 29.06 | 28.76 | 28.96 | 36,221 | +0.15(+0.53%) |
Aug 10, 2023 | 29.16 | 29.33 | 28.69 | 28.81 | 43,776 | -0.38(-1.32%) |
Aug 09, 2023 | 29.15 | 29.34 | 28.88 | 29.19 | 45,238 | -0.11(-0.36%) |
Aug 08, 2023 | 28.92 | 29.40 | 28.62 | 29.30 | 45,811 | -0.09(-0.29%) |
Aug 07, 2023 | 29.17 | 29.49 | 29.12 | 29.39 | 86,785 | +0.37(+1.26%) |
Aug 04, 2023 | 29.04 | 29.46 | 28.87 | 29.02 | 137,970 | -0.12(-0.43%) |
Aug 03, 2023 | 29.28 | 29.40 | 28.80 | 29.15 | 147,779 | -0.02(-0.07%) |
Aug 02, 2023 | 28.66 | 29.28 | 28.65 | 29.16 | 70,948 | +0.12(+0.40%) |
Aug 01, 2023 | 29.17 | 29.22 | 28.75 | 29.05 | 44,756 | -0.17(-0.59%) |
Jul 31, 2023 | 29.45 | 29.63 | 29.06 | 29.22 | 69,823 | -0.27(-0.91%) |
Jul 28, 2023 | 29.44 | 29.58 | 29.29 | 29.49 | 34,672 | +0.26(+0.89%) |
Jul 27, 2023 | 30.07 | 30.07 | 29.14 | 29.23 | 60,528 | -0.68(-2.28%) |
Jul 26, 2023 | 28.89 | 29.92 | 28.89 | 29.91 | 82,418 | +1.28(+4.47%) |
Jul 25, 2023 | 29.29 | 29.75 | 26.95 | 28.64 | 83,918 | -1.17(-3.94%) |
Jul 24, 2023 | 28.72 | 29.82 | 28.72 | 29.81 | 61,385 | +0.87(+2.99%) |
Jul 21, 2023 | 29.41 | 29.41 | 28.77 | 28.94 | 57,755 | -0.24(-0.82%) |
Jul 20, 2023 | 29.23 | 29.42 | 28.88 | 29.18 | 52,726 | -0.29(-0.98%) |
Jul 19, 2023 | 28.79 | 29.48 | 28.79 | 29.47 | 59,754 | +0.71(+2.47%) |
Jul 18, 2023 | 28.01 | 28.78 | 28.01 | 28.76 | 60,703 | +0.81(+2.89%) |
Jul 17, 2023 | 27.81 | 28.36 | 27.81 | 27.95 | 40,466 | +0.13(+0.48%) |
Jul 14, 2023 | 28.40 | 28.40 | 27.52 | 27.82 | 44,533 | -0.40(-1.43%) |
Jul 13, 2023 | 28.17 | 28.48 | 28.09 | 28.22 | 47,784 | +0.23(+0.82%) |
Jul 12, 2023 | 28.09 | 28.46 | 27.93 | 27.99 | 61,274 | +0.27(+0.97%) |
Jul 11, 2023 | 27.64 | 27.94 | 27.54 | 27.72 | 51,004 | +0.22(+0.80%) |
Jul 10, 2023 | 27.44 | 28.14 | 27.35 | 27.50 | 55,654 | -0.11(-0.38%) |
Jul 07, 2023 | 27.35 | 27.93 | 27.35 | 27.61 | 84,668 | +0.27(+0.98%) |
Jul 06, 2023 | 27.52 | 27.52 | 27.08 | 27.34 | 73,099 | -0.42(-1.52%) |
Jul 05, 2023 | 28.15 | 28.21 | 27.67 | 27.76 | 98,006 | -0.62(-2.20%) |
Jul 03, 2023 | 27.64 | 28.61 | 27.52 | 28.39 | 89,723 | +0.88(+3.18%) |
Jun 30, 2023 | 27.81 | 28.34 | 27.35 | 27.51 | 97,972 | -0.01(-0.03%) |
Jun 29, 2023 | 27.44 | 27.78 | 27.40 | 27.52 | 123,740 | +0.31(+1.13%) |
Jun 28, 2023 | 27.06 | 27.26 | 26.75 | 27.21 | 66,834 | +0.24(+0.89%) |
Jun 27, 2023 | 27.39 | 27.54 | 26.96 | 26.97 | 78,460 | -0.35(-1.27%) |
Jun 26, 2023 | 27.36 | 28.25 | 27.16 | 27.32 | 74,004 | -0.33(-1.18%) |
Jun 23, 2023 | 27.65 | 28.13 | 27.38 | 27.65 | 200,957 | -0.32(-1.13%) |
Jun 22, 2023 | 28.38 | 28.38 | 27.65 | 27.96 | 81,687 | -0.51(-1.79%) |
Jun 21, 2023 | 28.89 | 29.00 | 28.40 | 28.47 | 50,777 | -0.51(-1.76%) |
Jun 20, 2023 | 29.37 | 29.37 | 28.93 | 28.98 | 49,025 | -0.38(-1.31%) |
Jun 16, 2023 | 30.31 | 30.31 | 29.20 | 29.37 | 312,488 | -0.63(-2.12%) |
Jun 15, 2023 | 29.47 | 30.07 | 29.47 | 30.00 | 88,694 | +0.49(+1.66%) |
Jun 14, 2023 | 29.99 | 30.28 | 29.37 | 29.51 | 66,327 | -0.43(-1.45%) |
Jun 13, 2023 | 29.14 | 30.06 | 29.14 | 29.94 | 108,324 | +0.83(+2.84%) |
Jun 12, 2023 | 29.36 | 30.25 | 28.74 | 29.12 | 180,570 | -0.22(-0.75%) |
Jun 09, 2023 | 29.51 | 29.51 | 29.02 | 29.34 | 80,950 | -0.14(-0.49%) |
Jun 08, 2023 | 29.88 | 29.88 | 29.09 | 29.48 | 86,698 | -0.40(-1.35%) |
Jun 07, 2023 | 28.98 | 30.34 | 28.98 | 29.89 | 120,121 | +1.05(+3.63%) |
Jun 06, 2023 | 27.17 | 29.02 | 27.17 | 28.84 | 107,109 | +1.58(+5.78%) |
Jun 05, 2023 | 28.17 | 28.33 | 27.18 | 27.26 | 78,625 | -1.06(-3.74%) |
Jun 02, 2023 | 27.15 | 28.50 | 26.83 | 28.32 | 104,165 | +1.55(+5.78%) |