Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 27.50 | 27.72 | 27.44 | 27.68 | 9,030 | +0.30(+1.11%) |
May 16, 2024 | 27.09 | 27.37 | 27.09 | 27.37 | 5,105 | +0.27(+0.99%) |
May 15, 2024 | 26.99 | 27.18 | 26.99 | 27.11 | 5,645 | +0.21(+0.77%) |
May 14, 2024 | 27.00 | 27.08 | 26.89 | 26.90 | 4,337 | -0.27(-1.00%) |
May 13, 2024 | 26.99 | 27.22 | 26.99 | 27.17 | 14,606 | +0.53(+1.97%) |
May 10, 2024 | 26.71 | 26.75 | 26.55 | 26.64 | 37,056 | +0.30(+1.13%) |
May 09, 2024 | 26.15 | 26.35 | 26.15 | 26.35 | 11,488 | +0.82(+3.22%) |
May 08, 2024 | 25.47 | 25.53 | 25.38 | 25.53 | 11,370 | -0.36(-1.41%) |
May 07, 2024 | 25.67 | 25.92 | 25.67 | 25.89 | 37,219 | +0.05(+0.18%) |
May 06, 2024 | 26.00 | 26.00 | 25.84 | 25.84 | 13,988 | -0.16(-0.60%) |
May 03, 2024 | 25.97 | 26.04 | 25.80 | 26.00 | 15,907 | +0.09(+0.35%) |
May 02, 2024 | 25.46 | 26.00 | 25.43 | 25.91 | 22,380 | +1.24(+5.03%) |
May 01, 2024 | 24.75 | 24.89 | 24.63 | 24.67 | 8,582 | +0.03(+0.12%) |
Apr 30, 2024 | 24.80 | 24.83 | 24.63 | 24.64 | 31,895 | -0.22(-0.88%) |
Apr 29, 2024 | 24.53 | 24.93 | 24.53 | 24.86 | 36,560 | +0.44(+1.80%) |
Apr 26, 2024 | 24.31 | 24.44 | 24.30 | 24.42 | 19,666 | +0.75(+3.17%) |
Apr 25, 2024 | 23.59 | 23.67 | 23.52 | 23.67 | 8,185 | +0.10(+0.42%) |
Apr 24, 2024 | 23.47 | 23.57 | 23.40 | 23.57 | 8,927 | +0.45(+1.95%) |
Apr 23, 2024 | 23.05 | 23.18 | 22.94 | 23.12 | 11,157 | +0.06(+0.26%) |
Apr 22, 2024 | 22.88 | 23.08 | 22.75 | 23.06 | 2,988 | +0.15(+0.64%) |
Apr 19, 2024 | 22.82 | 22.94 | 22.82 | 22.91 | 3,732 | -0.16(-0.70%) |
Apr 18, 2024 | 23.03 | 23.10 | 22.97 | 23.08 | 5,426 | +0.19(+0.81%) |
Apr 17, 2024 | 23.06 | 23.06 | 22.89 | 22.89 | 4,025 | +0.13(+0.57%) |
Apr 16, 2024 | 23.06 | 23.06 | 22.76 | 22.76 | 58,985 | -0.44(-1.90%) |
Apr 15, 2024 | 23.44 | 23.52 | 23.16 | 23.20 | 19,785 | -0.22(-0.94%) |
Apr 12, 2024 | 23.83 | 23.83 | 23.33 | 23.42 | 9,066 | -0.63(-2.62%) |
Apr 11, 2024 | 24.01 | 24.12 | 23.98 | 24.05 | 4,096 | +0.17(+0.71%) |
Apr 10, 2024 | 23.93 | 23.93 | 23.74 | 23.88 | 12,010 | -0.36(-1.49%) |
Apr 09, 2024 | 24.07 | 24.24 | 24.07 | 24.24 | 13,589 | +0.55(+2.34%) |
Apr 08, 2024 | 23.74 | 23.90 | 23.69 | 23.69 | 16,752 | +0.15(+0.63%) |
Apr 05, 2024 | 24.00 | 24.00 | 23.34 | 23.54 | 10,018 | -0.49(-2.05%) |
Apr 04, 2024 | 24.28 | 24.28 | 24.03 | 24.03 | 1,330 | -0.04(-0.15%) |
Apr 03, 2024 | 23.91 | 24.07 | 23.91 | 24.06 | 6,476 | +0.01(+0.06%) |
Apr 02, 2024 | 23.90 | 24.07 | 23.90 | 24.05 | 9,237 | -0.14(-0.58%) |
Apr 01, 2024 | 24.17 | 24.34 | 24.07 | 24.19 | 9,167 | +0.28(+1.17%) |
Mar 28, 2024 | 23.86 | 23.97 | 23.86 | 23.91 | 8,149 | +0.22(+0.93%) |
Mar 27, 2024 | 23.54 | 23.70 | 23.54 | 23.69 | 12,328 | +0.09(+0.38%) |
Mar 26, 2024 | 23.91 | 23.91 | 23.60 | 23.60 | 16,599 | -0.46(-1.91%) |
Mar 25, 2024 | 24.13 | 24.13 | 23.91 | 24.06 | 13,378 | -0.14(-0.60%) |
Mar 22, 2024 | 24.20 | 24.26 | 24.15 | 24.20 | 23,446 | -0.33(-1.32%) |
Mar 21, 2024 | 24.66 | 24.66 | 24.53 | 24.53 | 11,570 | -0.21(-0.85%) |
Mar 20, 2024 | 24.39 | 24.74 | 24.39 | 24.74 | 6,945 | +0.28(+1.14%) |
Mar 19, 2024 | 24.42 | 24.47 | 24.22 | 24.46 | 5,558 | -0.17(-0.69%) |
Mar 18, 2024 | 24.62 | 24.66 | 24.57 | 24.63 | 9,782 | +0.25(+1.03%) |
Mar 15, 2024 | 24.42 | 24.50 | 24.33 | 24.38 | 4,409 | +0.02(+0.08%) |
Mar 14, 2024 | 24.59 | 24.59 | 24.18 | 24.36 | 18,610 | -0.43(-1.73%) |
Mar 13, 2024 | 24.81 | 24.83 | 24.76 | 24.79 | 10,465 | +0.26(+1.06%) |
Mar 12, 2024 | 24.41 | 24.63 | 24.34 | 24.53 | 21,001 | +0.34(+1.41%) |
Mar 11, 2024 | 23.94 | 24.30 | 23.94 | 24.19 | 23,430 | +0.58(+2.44%) |
Mar 08, 2024 | 23.56 | 23.63 | 23.55 | 23.61 | 7,083 | +0.30(+1.30%) |
Mar 07, 2024 | 23.36 | 23.36 | 23.20 | 23.31 | 7,254 | -0.23(-0.98%) |
Mar 06, 2024 | 23.50 | 23.59 | 23.50 | 23.54 | 7,696 | +0.48(+2.10%) |
Mar 05, 2024 | 23.38 | 23.38 | 22.95 | 23.05 | 20,425 | -0.55(-2.35%) |
Mar 04, 2024 | 23.80 | 23.80 | 23.61 | 23.61 | 13,777 | -0.33(-1.38%) |
Mar 01, 2024 | 23.81 | 24.00 | 23.73 | 23.94 | 22,106 | +0.45(+1.92%) |
Feb 29, 2024 | 23.66 | 23.66 | 23.41 | 23.49 | 7,879 | +0.06(+0.26%) |
Feb 28, 2024 | 23.81 | 23.81 | 23.37 | 23.43 | 26,692 | -0.64(-2.66%) |
Feb 27, 2024 | 24.10 | 24.18 | 24.04 | 24.07 | 14,325 | +0.18(+0.75%) |
Feb 26, 2024 | 23.82 | 23.93 | 23.78 | 23.89 | 31,841 | +0.19(+0.80%) |
Feb 23, 2024 | 23.80 | 23.86 | 23.67 | 23.70 | 18,024 | +0.12(+0.51%) |
Feb 22, 2024 | 23.71 | 23.73 | 23.55 | 23.58 | 15,483 | +0.10(+0.43%) |
Feb 21, 2024 | 23.22 | 23.48 | 23.20 | 23.48 | 87,166 | +0.65(+2.85%) |
Feb 20, 2024 | 22.96 | 23.05 | 22.70 | 22.83 | 10,598 | -0.01(-0.04%) |
Feb 16, 2024 | 22.83 | 23.01 | 22.83 | 22.84 | 18,687 | +0.76(+3.44%) |
Feb 15, 2024 | 21.95 | 22.08 | 21.95 | 22.08 | 11,098 | +0.11(+0.50%) |
Feb 14, 2024 | 21.88 | 21.97 | 21.78 | 21.97 | 5,392 | +0.10(+0.47%) |
Feb 13, 2024 | 22.05 | 22.25 | 21.81 | 21.87 | 6,370 | -0.47(-2.11%) |
Feb 12, 2024 | 22.09 | 22.49 | 22.09 | 22.34 | 20,360 | +0.31(+1.41%) |
Feb 09, 2024 | 21.91 | 22.03 | 21.69 | 22.03 | 12,348 | +0.02(+0.08%) |
Feb 08, 2024 | 22.13 | 22.18 | 21.96 | 22.01 | 58,708 | +0.05(+0.22%) |
Feb 07, 2024 | 21.95 | 22.07 | 21.83 | 21.96 | 63,492 | -0.32(-1.43%) |
Feb 06, 2024 | 21.85 | 22.28 | 21.84 | 22.28 | 85,705 | +1.27(+6.04%) |
Feb 05, 2024 | 20.91 | 21.06 | 20.81 | 21.01 | 22,754 | -0.05(-0.25%) |
Feb 02, 2024 | 21.25 | 21.25 | 21.01 | 21.06 | 6,063 | -0.47(-2.17%) |
Feb 01, 2024 | 21.65 | 21.70 | 21.47 | 21.53 | 28,781 | -0.16(-0.75%) |
Jan 31, 2024 | 21.62 | 21.81 | 21.62 | 21.69 | 3,375 | -0.09(-0.40%) |
Jan 30, 2024 | 21.81 | 21.88 | 21.70 | 21.78 | 37,412 | -0.58(-2.60%) |
Jan 29, 2024 | 22.55 | 22.55 | 22.23 | 22.36 | 12,211 | -0.37(-1.63%) |
Jan 26, 2024 | 22.72 | 22.79 | 22.67 | 22.73 | 5,485 | -0.10(-0.45%) |
Jan 25, 2024 | 23.10 | 23.11 | 22.83 | 22.84 | 7,337 | -0.03(-0.15%) |
Jan 24, 2024 | 22.98 | 22.99 | 22.79 | 22.87 | 68,693 | +0.67(+3.01%) |
Jan 23, 2024 | 22.14 | 22.38 | 22.13 | 22.20 | 47,749 | +0.49(+2.26%) |
Jan 22, 2024 | 21.71 | 21.74 | 21.50 | 21.71 | 23,861 | -0.71(-3.16%) |
Jan 19, 2024 | 22.25 | 22.44 | 22.11 | 22.42 | 10,720 | -0.13(-0.58%) |
Jan 18, 2024 | 22.68 | 22.76 | 22.49 | 22.55 | 25,300 | -0.13(-0.58%) |
Jan 17, 2024 | 22.88 | 22.88 | 22.54 | 22.68 | 16,923 | -0.81(-3.43%) |
Jan 16, 2024 | 23.61 | 23.63 | 23.42 | 23.49 | 18,836 | -0.43(-1.81%) |
Jan 12, 2024 | 24.07 | 24.12 | 23.92 | 23.92 | 5,954 | -0.20(-0.81%) |
Jan 11, 2024 | 23.94 | 24.14 | 23.92 | 24.12 | 11,147 | +0.33(+1.40%) |
Jan 10, 2024 | 24.06 | 24.06 | 23.78 | 23.79 | 32,556 | -0.27(-1.12%) |
Jan 09, 2024 | 24.14 | 24.14 | 24.02 | 24.06 | 5,484 | -0.13(-0.56%) |
Jan 08, 2024 | 24.18 | 24.30 | 24.17 | 24.19 | 22,651 | -0.49(-1.99%) |
Jan 05, 2024 | 24.74 | 24.82 | 24.66 | 24.68 | 5,861 | -0.12(-0.48%) |
Jan 04, 2024 | 24.86 | 24.93 | 24.80 | 24.80 | 25,632 | -0.37(-1.46%) |
Jan 03, 2024 | 25.01 | 25.20 | 25.01 | 25.17 | 13,763 | +0.09(+0.37%) |
Jan 02, 2024 | 25.26 | 25.26 | 25.07 | 25.07 | 2,156 | -0.58(-2.26%) |
Dec 29, 2023 | 25.56 | 25.72 | 25.56 | 25.65 | 8,861 | +0.28(+1.09%) |
Dec 28, 2023 | 25.25 | 25.55 | 25.24 | 25.38 | 46,281 | +0.69(+2.79%) |
Dec 27, 2023 | 24.77 | 24.81 | 24.60 | 24.69 | 35,295 | +0.08(+0.34%) |
Dec 26, 2023 | 24.53 | 24.79 | 24.48 | 24.61 | 11,368 | -0.03(-0.14%) |
Dec 22, 2023 | 24.38 | 24.70 | 24.38 | 24.64 | 31,184 | -0.22(-0.88%) |
Dec 21, 2023 | 24.58 | 24.86 | 24.58 | 24.86 | 54,732 | +0.56(+2.30%) |
Dec 20, 2023 | 24.60 | 24.60 | 24.18 | 24.30 | 15,306 | -0.59(-2.39%) |
Dec 19, 2023 | 24.79 | 24.94 | 24.78 | 24.89 | 6,948 | -0.03(-0.11%) |
Dec 18, 2023 | 25.14 | 25.14 | 24.82 | 24.92 | 20,749 | -0.22(-0.88%) |
Dec 15, 2023 | 25.21 | 25.33 | 25.12 | 25.14 | 5,511 | -0.18(-0.70%) |
Dec 14, 2023 | 25.01 | 25.32 | 25.01 | 25.32 | 32,195 | +0.51(+2.05%) |
Dec 13, 2023 | 24.68 | 24.81 | 24.44 | 24.81 | 4,409 | -0.22(-0.88%) |
Dec 12, 2023 | 24.93 | 25.05 | 24.84 | 25.03 | 22,950 | +0.16(+0.63%) |
Dec 11, 2023 | 24.66 | 24.91 | 24.66 | 24.87 | 11,753 | +0.19(+0.77%) |
Dec 08, 2023 | 24.69 | 24.79 | 24.68 | 24.68 | 3,746 | -0.42(-1.66%) |
Dec 07, 2023 | 25.01 | 25.13 | 25.01 | 25.10 | 1,488 | +0.04(+0.14%) |
Dec 06, 2023 | 25.19 | 25.19 | 25.06 | 25.06 | 1,843 | -0.00(-0.01%) |
Dec 05, 2023 | 25.09 | 25.11 | 24.92 | 25.07 | 38,352 | -0.40(-1.59%) |
Dec 04, 2023 | 25.49 | 25.54 | 25.45 | 25.47 | 3,499 | -0.42(-1.61%) |
Dec 01, 2023 | 25.63 | 25.89 | 25.63 | 25.89 | 4,510 | -0.07(-0.26%) |
Nov 30, 2023 | 25.90 | 25.96 | 25.90 | 25.96 | 1,759 | -0.15(-0.59%) |
Nov 29, 2023 | 26.13 | 26.20 | 26.11 | 26.11 | 1,019 | -0.50(-1.88%) |
Nov 28, 2023 | 26.65 | 26.65 | 26.50 | 26.61 | 6,307 | -0.13(-0.47%) |
Nov 27, 2023 | 26.78 | 26.79 | 26.70 | 26.74 | 5,611 | -0.31(-1.15%) |
Nov 24, 2023 | 27.07 | 27.11 | 27.05 | 27.05 | 2,708 | +0.47(+1.77%) |
Nov 22, 2023 | 26.64 | 26.64 | 26.58 | 26.58 | 1,996 | -0.04(-0.16%) |
Nov 21, 2023 | 26.87 | 26.87 | 26.62 | 26.62 | 1,056 | -0.41(-1.52%) |
Nov 20, 2023 | 26.70 | 27.07 | 26.70 | 27.03 | 24,665 | +0.59(+2.23%) |
Nov 17, 2023 | 26.36 | 26.56 | 26.36 | 26.44 | 7,673 | +0.23(+0.88%) |
Nov 16, 2023 | 26.30 | 26.30 | 26.07 | 26.21 | 3,827 | -0.76(-2.81%) |
Nov 15, 2023 | 26.84 | 27.00 | 26.84 | 26.97 | 2,094 | +0.14(+0.51%) |
Nov 14, 2023 | 26.60 | 26.86 | 26.60 | 26.83 | 13,585 | +0.46(+1.74%) |
Nov 13, 2023 | 26.26 | 26.51 | 26.22 | 26.37 | 2,429 | +0.26(+1.00%) |
Nov 10, 2023 | 25.99 | 26.13 | 25.97 | 26.11 | 12,039 | +0.09(+0.36%) |
Nov 09, 2023 | 26.26 | 26.37 | 26.02 | 26.02 | 2,622 | -0.63(-2.35%) |
Nov 08, 2023 | 26.71 | 26.76 | 26.63 | 26.64 | 4,242 | -0.10(-0.38%) |
Nov 07, 2023 | 26.70 | 26.75 | 26.70 | 26.75 | 2,346 | -0.08(-0.30%) |
Nov 06, 2023 | 26.88 | 26.92 | 26.75 | 26.83 | 15,780 | +0.45(+1.69%) |
Nov 03, 2023 | 26.21 | 26.38 | 26.21 | 26.38 | 3,545 | +0.48(+1.86%) |
Nov 02, 2023 | 25.84 | 25.90 | 25.81 | 25.90 | 4,308 | +0.23(+0.90%) |
Nov 01, 2023 | 25.67 | 25.70 | 25.64 | 25.67 | 11,608 | -0.02(-0.08%) |
Oct 31, 2023 | 25.69 | 25.69 | 25.69 | 25.69 | 229 | -0.36(-1.37%) |
Oct 30, 2023 | 26.05 | 26.05 | 25.92 | 26.05 | 2,759 | +0.70(+2.77%) |
Oct 27, 2023 | 25.51 | 25.51 | 25.34 | 25.34 | 2,104 | +0.32(+1.26%) |
Oct 26, 2023 | 24.98 | 25.03 | 24.97 | 25.03 | 1,105 | -0.18(-0.70%) |
Oct 25, 2023 | 25.04 | 25.23 | 25.01 | 25.21 | 14,233 | -0.34(-1.33%) |
Oct 24, 2023 | 25.10 | 25.67 | 25.10 | 25.55 | 5,619 | +0.73(+2.92%) |
Oct 23, 2023 | 24.54 | 24.82 | 24.47 | 24.82 | 8,001 | +0.11(+0.44%) |
Oct 20, 2023 | 24.83 | 24.85 | 24.71 | 24.71 | 2,519 | -0.28(-1.14%) |
Oct 19, 2023 | 25.08 | 25.17 | 24.91 | 24.99 | 3,374 | -0.20(-0.80%) |
Oct 18, 2023 | 25.35 | 25.35 | 25.17 | 25.20 | 3,721 | -0.68(-2.65%) |
Oct 17, 2023 | 25.71 | 25.99 | 25.69 | 25.88 | 11,678 | -0.14(-0.55%) |
Oct 16, 2023 | 25.77 | 26.09 | 25.77 | 26.02 | 9,809 | -0.06(-0.23%) |
Oct 13, 2023 | 26.01 | 26.08 | 25.94 | 26.08 | 9,272 | -0.06(-0.24%) |
Oct 12, 2023 | 26.48 | 26.48 | 26.11 | 26.15 | 2,972 | -0.39(-1.47%) |
Oct 11, 2023 | 26.51 | 26.61 | 26.51 | 26.54 | 742 | +0.32(+1.24%) |
Oct 10, 2023 | 25.99 | 26.24 | 25.99 | 26.21 | 2,050 | +0.35(+1.36%) |
Oct 09, 2023 | 25.66 | 25.95 | 25.66 | 25.86 | 8,726 | +0.03(+0.11%) |
Oct 06, 2023 | 25.46 | 25.83 | 25.46 | 25.83 | 3,908 | +0.56(+2.21%) |
Oct 05, 2023 | 25.16 | 25.27 | 25.15 | 25.27 | 4,822 | +0.11(+0.42%) |
Oct 04, 2023 | 25.26 | 25.26 | 25.10 | 25.17 | 21,864 | -0.25(-0.99%) |
Oct 03, 2023 | 25.45 | 25.48 | 25.38 | 25.42 | 15,016 | -0.53(-2.04%) |
Oct 02, 2023 | 26.14 | 26.14 | 25.91 | 25.95 | 10,033 | -0.25(-0.95%) |
Sep 29, 2023 | 26.31 | 26.31 | 26.08 | 26.20 | 11,427 | +0.02(+0.09%) |
Sep 28, 2023 | 25.99 | 26.18 | 25.99 | 26.18 | 7,116 | +0.12(+0.45%) |
Sep 27, 2023 | 26.16 | 26.16 | 26.03 | 26.06 | 3,266 | -0.02(-0.09%) |
Sep 26, 2023 | 26.16 | 26.22 | 26.08 | 26.08 | 12,937 | -0.19(-0.73%) |
Sep 25, 2023 | 26.12 | 26.28 | 26.23 | 26.28 | 11,528 | -0.22(-0.84%) |
Sep 22, 2023 | 26.66 | 26.66 | 26.47 | 26.50 | 9,092 | +0.46(+1.78%) |
Sep 21, 2023 | 26.05 | 26.07 | 25.97 | 26.04 | 10,897 | -0.49(-1.86%) |
Sep 20, 2023 | 26.65 | 26.66 | 26.53 | 26.53 | 6,665 | -0.19(-0.72%) |
Sep 19, 2023 | 26.72 | 26.82 | 26.63 | 26.72 | 16,186 | -0.20(-0.76%) |
Sep 18, 2023 | 26.88 | 26.93 | 26.76 | 26.93 | 5,607 | +0.17(+0.64%) |
Sep 15, 2023 | 26.87 | 26.88 | 26.74 | 26.75 | 2,422 | -0.12(-0.43%) |
Sep 14, 2023 | 26.79 | 26.93 | 26.72 | 26.87 | 3,588 | -0.10(-0.36%) |
Sep 13, 2023 | 27.01 | 27.01 | 26.90 | 26.97 | 4,606 | -0.28(-1.04%) |
Sep 12, 2023 | 27.04 | 27.30 | 27.02 | 27.25 | 16,114 | +0.24(+0.89%) |
Sep 11, 2023 | 27.10 | 27.15 | 26.94 | 27.01 | 13,025 | +0.36(+1.35%) |
Sep 08, 2023 | 26.73 | 26.74 | 26.51 | 26.65 | 36,940 | -0.13(-0.50%) |
Sep 07, 2023 | 26.81 | 26.81 | 26.76 | 26.78 | 1,306 | -0.66(-2.39%) |
Sep 06, 2023 | 27.39 | 27.44 | 27.39 | 27.44 | 2,756 | +0.07(+0.27%) |
Sep 05, 2023 | 27.40 | 27.40 | 27.31 | 27.37 | 709 | -0.25(-0.91%) |
Sep 01, 2023 | 27.49 | 27.81 | 27.49 | 27.62 | 8,193 | +0.44(+1.63%) |
Aug 31, 2023 | 27.27 | 27.27 | 27.11 | 27.17 | 9,066 | -0.34(-1.23%) |
Aug 30, 2023 | 27.53 | 27.55 | 27.41 | 27.51 | 6,331 | -0.23(-0.83%) |
Aug 29, 2023 | 27.38 | 27.75 | 27.28 | 27.74 | 48,599 | +0.78(+2.91%) |
Aug 28, 2023 | 26.82 | 26.97 | 26.74 | 26.96 | 7,279 | +0.29(+1.11%) |
Aug 25, 2023 | 26.76 | 26.76 | 26.53 | 26.66 | 7,828 | -0.01(-0.05%) |
Aug 24, 2023 | 26.82 | 26.89 | 26.68 | 26.68 | 1,737 | +0.03(+0.11%) |
Aug 23, 2023 | 26.59 | 26.75 | 26.59 | 26.65 | 2,575 | -0.02(-0.06%) |
Aug 22, 2023 | 26.80 | 26.80 | 26.59 | 26.66 | 3,859 | +0.12(+0.44%) |
Aug 21, 2023 | 26.44 | 26.61 | 26.39 | 26.55 | 33,038 | -0.25(-0.92%) |
Aug 18, 2023 | 26.84 | 26.88 | 26.63 | 26.79 | 19,288 | -0.42(-1.54%) |
Aug 17, 2023 | 27.48 | 27.48 | 27.21 | 27.21 | 6,465 | +0.05(+0.18%) |
Aug 16, 2023 | 27.26 | 27.32 | 27.08 | 27.16 | 47,843 | -0.38(-1.37%) |
Aug 15, 2023 | 27.74 | 27.75 | 27.53 | 27.54 | 9,847 | -0.39(-1.38%) |
Aug 14, 2023 | 27.83 | 27.99 | 27.73 | 27.93 | 11,786 | -0.18(-0.65%) |
Aug 11, 2023 | 28.14 | 28.23 | 28.00 | 28.11 | 20,064 | -0.64(-2.21%) |
Aug 10, 2023 | 28.92 | 29.06 | 28.75 | 28.75 | 6,344 | -0.13(-0.45%) |
Aug 09, 2023 | 28.94 | 28.94 | 28.74 | 28.88 | 3,347 | +0.19(+0.66%) |
Aug 08, 2023 | 28.58 | 28.69 | 28.26 | 28.69 | 6,548 | -0.34(-1.17%) |
Aug 07, 2023 | 29.42 | 29.42 | 28.84 | 29.03 | 3,456 | -0.69(-2.31%) |
Aug 04, 2023 | 29.92 | 30.05 | 29.67 | 29.71 | 5,040 | -0.34(-1.12%) |
Aug 03, 2023 | 29.90 | 30.21 | 29.90 | 30.05 | 8,198 | +0.47(+1.60%) |
Aug 02, 2023 | 29.84 | 29.84 | 29.52 | 29.58 | 24,717 | -0.53(-1.76%) |
Aug 01, 2023 | 30.48 | 30.48 | 29.95 | 30.11 | 8,909 | -0.67(-2.16%) |
Jul 31, 2023 | 30.55 | 30.87 | 30.55 | 30.77 | 8,020 | +0.17(+0.57%) |
Jul 28, 2023 | 30.19 | 30.82 | 30.19 | 30.60 | 198,068 | +1.37(+4.69%) |
Jul 27, 2023 | 29.62 | 29.63 | 29.23 | 29.23 | 2,436 | -0.21(-0.73%) |
Jul 26, 2023 | 29.06 | 29.49 | 29.06 | 29.44 | 10,293 | +0.33(+1.15%) |
Jul 25, 2023 | 29.36 | 29.37 | 29.06 | 29.11 | 3,545 | +0.15(+0.51%) |
Jul 24, 2023 | 28.60 | 29.13 | 28.32 | 28.96 | 12,518 | +0.62(+2.18%) |
Jul 21, 2023 | 28.53 | 28.53 | 28.34 | 28.34 | 2,429 | -0.04(-0.14%) |
Jul 20, 2023 | 28.36 | 28.42 | 28.34 | 28.38 | 1,534 | -0.26(-0.91%) |
Jul 19, 2023 | 28.75 | 28.93 | 28.60 | 28.64 | 6,398 | +0.15(+0.54%) |
Jul 18, 2023 | 28.66 | 28.68 | 28.43 | 28.49 | 2,288 | -0.21(-0.73%) |
Jul 17, 2023 | 28.52 | 28.73 | 28.52 | 28.70 | 3,139 | -0.13(-0.47%) |
Jul 14, 2023 | 29.17 | 29.17 | 28.79 | 28.83 | 6,835 | -0.55(-1.88%) |
Jul 13, 2023 | 29.10 | 29.42 | 29.10 | 29.39 | 3,929 | +0.51(+1.78%) |
Jul 12, 2023 | 28.70 | 28.94 | 28.65 | 28.87 | 6,026 | +0.33(+1.17%) |
Jul 11, 2023 | 28.44 | 28.54 | 28.44 | 28.54 | 785 | +0.17(+0.59%) |
Jul 10, 2023 | 28.22 | 28.44 | 28.22 | 28.37 | 1,602 | +0.02(+0.05%) |
Jul 07, 2023 | 28.12 | 28.45 | 28.12 | 28.36 | 2,236 | +0.53(+1.90%) |
Jul 06, 2023 | 28.01 | 28.07 | 27.80 | 27.83 | 4,074 | -0.62(-2.17%) |
Jul 05, 2023 | 28.53 | 28.53 | 28.40 | 28.44 | 2,338 | -0.10(-0.35%) |
Jul 03, 2023 | 28.59 | 28.66 | 28.47 | 28.54 | 4,118 | +0.25(+0.88%) |
Jun 30, 2023 | 28.30 | 28.43 | 28.25 | 28.30 | 8,395 | +0.46(+1.64%) |
Jun 29, 2023 | 27.85 | 27.97 | 27.81 | 27.84 | 7,506 | -0.45(-1.60%) |
Jun 28, 2023 | 28.20 | 28.29 | 28.06 | 28.29 | 2,277 | -0.11(-0.37%) |
Jun 27, 2023 | 28.20 | 28.48 | 28.15 | 28.40 | 43,695 | +0.58(+2.08%) |
Jun 26, 2023 | 27.79 | 27.94 | 27.75 | 27.82 | 3,417 | +0.54(+1.98%) |
Jun 23, 2023 | 27.52 | 27.52 | 27.25 | 27.28 | 21,351 | -0.94(-3.32%) |
Jun 22, 2023 | 28.29 | 28.37 | 28.18 | 28.22 | 6,594 | -0.03(-0.10%) |
Jun 21, 2023 | 28.44 | 28.46 | 28.25 | 28.25 | 16,093 | -0.37(-1.29%) |
Jun 20, 2023 | 29.11 | 29.11 | 28.61 | 28.61 | 9,284 | -1.13(-3.79%) |
Jun 16, 2023 | 29.76 | 29.81 | 29.57 | 29.74 | 15,009 | +0.18(+0.62%) |
Jun 15, 2023 | 29.35 | 29.61 | 29.35 | 29.56 | 5,965 | +0.65(+2.24%) |
Jun 14, 2023 | 28.68 | 29.06 | 28.68 | 28.91 | 7,372 | +0.23(+0.81%) |
Jun 13, 2023 | 28.59 | 28.70 | 28.53 | 28.68 | 11,738 | +0.53(+1.88%) |
Jun 12, 2023 | 28.23 | 28.26 | 28.13 | 28.15 | 4,134 | -0.31(-1.08%) |
Jun 09, 2023 | 28.54 | 28.62 | 28.46 | 28.46 | 2,657 | +0.03(+0.10%) |
Jun 08, 2023 | 28.33 | 28.52 | 28.32 | 28.43 | 5,330 | +0.14(+0.48%) |
Jun 07, 2023 | 28.42 | 28.48 | 28.25 | 28.29 | 6,015 | -0.23(-0.80%) |
Jun 06, 2023 | 28.04 | 28.62 | 28.04 | 28.52 | 11,051 | +0.28(+1.01%) |
Jun 05, 2023 | 28.15 | 28.24 | 28.08 | 28.24 | 2,409 | -0.26(-0.90%) |
Jun 02, 2023 | 28.52 | 28.66 | 28.49 | 28.49 | 20,898 | +0.55(+1.98%) |