Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 31.03 | 31.03 | 30.75 | 30.93 | 50,459 | +0.03(+0.10%) |
May 30, 2024 | 30.81 | 30.93 | 30.81 | 30.90 | 29,446 | +0.00(+0.00%) |
May 29, 2024 | 30.82 | 30.90 | 30.82 | 30.90 | 118,536 | -0.03(-0.11%) |
May 28, 2024 | 30.93 | 30.98 | 30.90 | 30.93 | 50,901 | +0.01(+0.04%) |
May 24, 2024 | 30.86 | 30.94 | 30.86 | 30.92 | 28,076 | +0.06(+0.19%) |
May 23, 2024 | 30.96 | 31.01 | 30.82 | 30.86 | 34,292 | -0.04(-0.13%) |
May 22, 2024 | 30.94 | 30.96 | 30.87 | 30.90 | 71,925 | -0.09(-0.30%) |
May 21, 2024 | 31.04 | 31.04 | 30.99 | 30.99 | 59,479 | -0.05(-0.15%) |
May 20, 2024 | 31.01 | 31.12 | 30.98 | 31.04 | 57,283 | +0.04(+0.13%) |
May 17, 2024 | 30.99 | 31.00 | 30.96 | 31.00 | 38,289 | +0.03(+0.10%) |
May 16, 2024 | 30.96 | 31.06 | 30.95 | 30.97 | 61,029 | -0.05(-0.16%) |
May 15, 2024 | 30.95 | 31.02 | 30.94 | 31.02 | 87,108 | +0.12(+0.40%) |
May 14, 2024 | 30.85 | 30.90 | 30.85 | 30.89 | 31,614 | +0.07(+0.24%) |
May 13, 2024 | 30.68 | 30.88 | 30.68 | 30.82 | 76,908 | -0.02(-0.06%) |
May 10, 2024 | 30.82 | 30.86 | 30.76 | 30.84 | 35,563 | +0.06(+0.19%) |
May 09, 2024 | 30.78 | 30.83 | 30.78 | 30.78 | 83,965 | -0.02(-0.06%) |
May 08, 2024 | 30.74 | 30.80 | 30.74 | 30.80 | 42,054 | +0.01(+0.03%) |
May 07, 2024 | 30.78 | 30.85 | 30.78 | 30.79 | 44,044 | -0.03(-0.09%) |
May 06, 2024 | 30.78 | 30.82 | 30.75 | 30.82 | 35,348 | +0.10(+0.33%) |
May 03, 2024 | 30.64 | 30.72 | 30.64 | 30.72 | 32,740 | +0.14(+0.47%) |
May 02, 2024 | 30.52 | 30.58 | 30.51 | 30.57 | 33,208 | +0.11(+0.38%) |
May 01, 2024 | 30.43 | 30.59 | 30.42 | 30.46 | 49,422 | -0.06(-0.19%) |
Apr 30, 2024 | 30.59 | 30.62 | 30.50 | 30.52 | 30,894 | -0.14(-0.45%) |
Apr 29, 2024 | 30.74 | 30.74 | 30.63 | 30.66 | 488,771 | -0.02(-0.07%) |
Apr 26, 2024 | 30.69 | 30.69 | 30.63 | 30.68 | 29,065 | +0.15(+0.49%) |
Apr 25, 2024 | 30.41 | 30.56 | 30.41 | 30.53 | 24,080 | -0.08(-0.26%) |
Apr 24, 2024 | 30.43 | 30.63 | 30.43 | 30.61 | 32,061 | +0.04(+0.13%) |
Apr 23, 2024 | 30.52 | 30.62 | 30.46 | 30.57 | 50,578 | +0.07(+0.23%) |
Apr 22, 2024 | 30.40 | 30.52 | 30.40 | 30.50 | 63,156 | +0.10(+0.33%) |
Apr 19, 2024 | 30.34 | 30.44 | 30.34 | 30.40 | 41,392 | -0.00(-0.01%) |
Apr 18, 2024 | 30.40 | 30.48 | 30.39 | 30.40 | 35,564 | +0.04(+0.14%) |
Apr 17, 2024 | 30.53 | 30.53 | 30.36 | 30.36 | 48,798 | -0.05(-0.16%) |
Apr 16, 2024 | 30.46 | 30.47 | 30.40 | 30.41 | 73,277 | -0.13(-0.41%) |
Apr 15, 2024 | 30.77 | 30.77 | 30.51 | 30.54 | 55,753 | -0.08(-0.28%) |
Apr 12, 2024 | 30.70 | 30.79 | 30.61 | 30.62 | 52,330 | -0.21(-0.68%) |
Apr 11, 2024 | 30.85 | 30.85 | 30.69 | 30.83 | 93,546 | +0.11(+0.35%) |
Apr 10, 2024 | 30.75 | 30.79 | 30.70 | 30.72 | 274,876 | -0.20(-0.65%) |
Apr 09, 2024 | 30.84 | 30.92 | 30.81 | 30.92 | 38,242 | +0.09(+0.29%) |
Apr 08, 2024 | 30.78 | 30.89 | 30.78 | 30.83 | 35,087 | +0.04(+0.13%) |
Apr 05, 2024 | 30.71 | 30.86 | 30.71 | 30.79 | 631,207 | +0.00(+0.00%) |
Apr 04, 2024 | 30.87 | 30.96 | 30.77 | 30.79 | 80,864 | -0.07(-0.23%) |
Apr 03, 2024 | 30.86 | 30.88 | 30.80 | 30.86 | 36,487 | +0.06(+0.19%) |
Apr 02, 2024 | 30.77 | 30.86 | 30.77 | 30.80 | 42,069 | -0.06(-0.19%) |
Apr 01, 2024 | 30.94 | 30.94 | 30.86 | 30.86 | 226,450 | -0.03(-0.10%) |
Mar 28, 2024 | 30.46 | 30.89 | 30.46 | 30.89 | 41,738 | +0.12(+0.39%) |
Mar 27, 2024 | 30.72 | 30.81 | 30.40 | 30.77 | 686,370 | +0.02(+0.08%) |
Mar 26, 2024 | 30.72 | 30.79 | 30.72 | 30.75 | 44,931 | -0.05(-0.18%) |
Mar 25, 2024 | 30.32 | 30.80 | 30.32 | 30.80 | 54,968 | +0.09(+0.28%) |
Mar 22, 2024 | 30.77 | 30.81 | 30.71 | 30.71 | 32,258 | -0.14(-0.44%) |
Mar 21, 2024 | 30.85 | 30.86 | 30.80 | 30.85 | 49,528 | +0.07(+0.23%) |
Mar 20, 2024 | 30.82 | 30.82 | 30.61 | 30.78 | 54,400 | +0.23(+0.75%) |
Mar 19, 2024 | 30.65 | 30.66 | 30.55 | 30.55 | 146,823 | -0.08(-0.26%) |
Mar 18, 2024 | 30.66 | 30.66 | 30.63 | 30.63 | 64,107 | +0.03(+0.10%) |
Mar 15, 2024 | 30.64 | 30.64 | 30.58 | 30.60 | 178,348 | -0.04(-0.13%) |
Mar 14, 2024 | 30.67 | 30.68 | 30.59 | 30.64 | 93,592 | -0.04(-0.13%) |
Mar 13, 2024 | 30.71 | 30.71 | 30.64 | 30.68 | 36,933 | -0.03(-0.10%) |
Mar 12, 2024 | 30.59 | 30.71 | 30.59 | 30.71 | 46,239 | +0.06(+0.20%) |
Mar 11, 2024 | 30.64 | 30.66 | 30.60 | 30.65 | 57,875 | -0.01(-0.03%) |
Mar 08, 2024 | 30.72 | 30.72 | 30.63 | 30.66 | 39,367 | -0.01(-0.03%) |
Mar 07, 2024 | 30.66 | 30.67 | 30.60 | 30.67 | 55,397 | +0.09(+0.29%) |
Mar 06, 2024 | 30.63 | 30.63 | 30.54 | 30.58 | 38,345 | +0.05(+0.16%) |
Mar 05, 2024 | 30.49 | 30.55 | 30.48 | 30.53 | 79,463 | -0.02(-0.07%) |
Mar 04, 2024 | 30.50 | 30.59 | 30.50 | 30.55 | 49,325 | +0.00(+0.00%) |
Mar 01, 2024 | 30.44 | 30.58 | 30.44 | 30.55 | 19,960 | +0.10(+0.33%) |
Feb 29, 2024 | 30.48 | 30.48 | 30.42 | 30.45 | 55,641 | +0.08(+0.26%) |
Feb 28, 2024 | 30.42 | 30.43 | 30.36 | 30.37 | 315,373 | -0.04(-0.13%) |
Feb 27, 2024 | 30.37 | 30.46 | 30.37 | 30.41 | 32,907 | +0.05(+0.16%) |
Feb 26, 2024 | 30.31 | 30.42 | 30.31 | 30.36 | 58,158 | +0.00(+0.00%) |
Feb 23, 2024 | 30.35 | 30.41 | 30.35 | 30.36 | 29,123 | -0.04(-0.13%) |
Feb 22, 2024 | 30.26 | 30.40 | 30.26 | 30.40 | 209,376 | +0.17(+0.56%) |
Feb 21, 2024 | 30.31 | 30.31 | 30.19 | 30.23 | 306,421 | +0.03(+0.10%) |
Feb 20, 2024 | 30.27 | 30.31 | 30.18 | 30.20 | 98,711 | -0.10(-0.33%) |
Feb 16, 2024 | 30.26 | 30.35 | 30.26 | 30.30 | 57,917 | +0.02(+0.07%) |
Feb 15, 2024 | 30.26 | 30.32 | 30.24 | 30.28 | 149,452 | +0.14(+0.46%) |
Feb 14, 2024 | 30.22 | 30.23 | 30.14 | 30.14 | 94,743 | +0.06(+0.20%) |
Feb 13, 2024 | 30.07 | 30.11 | 30.02 | 30.08 | 28,858 | -0.13(-0.43%) |
Feb 12, 2024 | 30.17 | 30.28 | 30.14 | 30.21 | 66,718 | +0.00(+0.01%) |
Feb 09, 2024 | 30.12 | 30.21 | 30.12 | 30.21 | 62,575 | +0.07(+0.22%) |
Feb 08, 2024 | 30.14 | 30.17 | 30.11 | 30.14 | 101,040 | +0.01(+0.03%) |
Feb 07, 2024 | 30.08 | 30.13 | 29.83 | 30.13 | 351,752 | +0.09(+0.30%) |
Feb 06, 2024 | 29.84 | 30.08 | 29.84 | 30.04 | 27,656 | +0.13(+0.43%) |
Feb 05, 2024 | 29.88 | 30.00 | 29.87 | 29.91 | 65,699 | -0.08(-0.27%) |
Feb 02, 2024 | 29.98 | 30.05 | 29.90 | 29.99 | 59,103 | -0.05(-0.17%) |
Feb 01, 2024 | 30.09 | 30.09 | 29.99 | 30.04 | 83,265 | +0.06(+0.19%) |
Jan 31, 2024 | 30.06 | 30.12 | 29.94 | 29.98 | 85,340 | -0.10(-0.32%) |
Jan 30, 2024 | 30.15 | 30.15 | 30.05 | 30.08 | 167,490 | -0.07(-0.23%) |
Jan 29, 2024 | 30.17 | 30.17 | 30.05 | 30.15 | 165,122 | +0.05(+0.17%) |
Jan 26, 2024 | 30.12 | 30.12 | 30.05 | 30.10 | 35,417 | +0.06(+0.20%) |
Jan 25, 2024 | 30.02 | 30.08 | 30.02 | 30.04 | 29,128 | +0.02(+0.07%) |
Jan 24, 2024 | 29.98 | 30.08 | 29.98 | 30.02 | 112,285 | +0.10(+0.33%) |
Jan 23, 2024 | 29.94 | 30.00 | 29.90 | 29.92 | 38,737 | -0.02(-0.07%) |
Jan 22, 2024 | 29.90 | 30.03 | 29.90 | 29.94 | 74,916 | +0.02(+0.07%) |
Jan 19, 2024 | 29.85 | 29.98 | 29.85 | 29.92 | 73,330 | +0.08(+0.27%) |
Jan 18, 2024 | 29.89 | 29.89 | 29.81 | 29.84 | 50,136 | +0.02(+0.07%) |
Jan 17, 2024 | 29.79 | 29.86 | 29.79 | 29.82 | 51,346 | -0.09(-0.30%) |
Jan 16, 2024 | 29.93 | 29.99 | 29.91 | 29.91 | 106,047 | -0.10(-0.33%) |
Jan 12, 2024 | 30.04 | 30.06 | 30.01 | 30.01 | 45,064 | +0.02(+0.07%) |
Jan 11, 2024 | 30.09 | 30.09 | 29.89 | 29.99 | 427,363 | -0.21(-0.70%) |
Jan 10, 2024 | 29.99 | 30.20 | 29.94 | 30.20 | 80,864 | +0.22(+0.75%) |
Jan 09, 2024 | 29.94 | 30.00 | 29.94 | 29.98 | 199,060 | -0.09(-0.32%) |
Jan 08, 2024 | 29.92 | 30.07 | 29.92 | 30.07 | 107,798 | +0.10(+0.33%) |
Jan 05, 2024 | 29.95 | 30.01 | 29.93 | 29.97 | 374,978 | +0.00(+0.00%) |
Jan 04, 2024 | 29.98 | 30.03 | 29.95 | 29.97 | 170,147 | +0.03(+0.10%) |
Jan 03, 2024 | 29.94 | 30.04 | 29.94 | 29.94 | 769,034 | -0.14(-0.47%) |
Jan 02, 2024 | 29.99 | 30.16 | 29.99 | 30.08 | 141,399 | -0.02(-0.07%) |
Dec 29, 2023 | 30.09 | 30.19 | 30.09 | 30.10 | 92,989 | -0.01(-0.03%) |
Dec 28, 2023 | 30.14 | 30.19 | 30.05 | 30.11 | 65,959 | +0.00(+0.01%) |
Dec 27, 2023 | 30.10 | 30.12 | 30.08 | 30.11 | 169,826 | +0.07(+0.24%) |
Dec 26, 2023 | 29.97 | 30.07 | 29.97 | 30.04 | 47,474 | +0.02(+0.06%) |
Dec 22, 2023 | 30.09 | 30.09 | 29.98 | 30.02 | 38,853 | +0.01(+0.03%) |
Dec 21, 2023 | 29.99 | 30.01 | 29.91 | 30.01 | 71,149 | +0.18(+0.61%) |
Dec 20, 2023 | 29.98 | 29.98 | 29.81 | 29.82 | 39,381 | -0.14(-0.48%) |
Dec 19, 2023 | 29.94 | 30.04 | 29.82 | 29.97 | 218,640 | +0.05(+0.16%) |
Dec 18, 2023 | 29.74 | 29.93 | 29.68 | 29.92 | 102,027 | +0.12(+0.39%) |
Dec 15, 2023 | 29.93 | 29.93 | 29.81 | 29.81 | 95,718 | -0.07(-0.23%) |
Dec 14, 2023 | 29.93 | 29.96 | 29.84 | 29.87 | 190,834 | +0.02(+0.06%) |
Dec 13, 2023 | 29.58 | 29.92 | 29.56 | 29.85 | 147,532 | +0.30(+1.01%) |
Dec 12, 2023 | 29.54 | 29.58 | 29.54 | 29.56 | 48,750 | -0.01(-0.03%) |
Dec 11, 2023 | 29.45 | 29.58 | 29.45 | 29.57 | 375,449 | +0.04(+0.13%) |
Dec 08, 2023 | 29.54 | 29.54 | 29.31 | 29.53 | 79,074 | -0.02(-0.06%) |
Dec 07, 2023 | 29.42 | 29.55 | 29.42 | 29.55 | 49,677 | +0.13(+0.45%) |
Dec 06, 2023 | 29.26 | 29.48 | 29.26 | 29.41 | 52,479 | -0.07(-0.22%) |
Dec 05, 2023 | 29.30 | 29.48 | 29.24 | 29.48 | 77,076 | +0.05(+0.16%) |
Dec 04, 2023 | 29.41 | 29.50 | 29.32 | 29.43 | 135,202 | -0.12(-0.39%) |
Dec 01, 2023 | 29.42 | 29.55 | 29.20 | 29.55 | 72,978 | +0.12(+0.39%) |
Nov 30, 2023 | 29.29 | 29.43 | 29.21 | 29.43 | 171,946 | +0.07(+0.22%) |
Nov 29, 2023 | 29.39 | 29.42 | 29.36 | 29.37 | 50,145 | +0.02(+0.07%) |
Nov 28, 2023 | 29.34 | 29.35 | 29.25 | 29.34 | 95,783 | +0.06(+0.20%) |
Nov 27, 2023 | 29.25 | 29.32 | 29.24 | 29.29 | 96,639 | -0.01(-0.03%) |
Nov 24, 2023 | 29.30 | 29.33 | 29.29 | 29.30 | 25,628 | +0.00(+0.00%) |
Nov 22, 2023 | 29.32 | 29.32 | 29.26 | 29.30 | 58,929 | +0.01(+0.04%) |
Nov 21, 2023 | 29.32 | 29.32 | 29.26 | 29.29 | 88,684 | -0.01(-0.04%) |
Nov 20, 2023 | 29.19 | 29.32 | 29.19 | 29.30 | 78,627 | +0.12(+0.40%) |
Nov 17, 2023 | 29.22 | 29.23 | 29.18 | 29.18 | 85,766 | +0.06(+0.20%) |
Nov 16, 2023 | 29.15 | 29.17 | 29.12 | 29.12 | 49,509 | -0.07(-0.23%) |
Nov 15, 2023 | 29.17 | 29.22 | 29.16 | 29.19 | 88,788 | +0.06(+0.20%) |
Nov 14, 2023 | 29.05 | 29.17 | 29.05 | 29.13 | 68,241 | +0.18(+0.63%) |
Nov 13, 2023 | 29.01 | 29.02 | 28.89 | 28.95 | 61,525 | +0.05(+0.17%) |
Nov 10, 2023 | 28.84 | 28.91 | 28.84 | 28.90 | 47,213 | +0.07(+0.23%) |
Nov 09, 2023 | 28.83 | 28.96 | 28.83 | 28.84 | 475,697 | -0.10(-0.33%) |
Nov 08, 2023 | 28.94 | 28.94 | 28.88 | 28.93 | 59,604 | +0.00(+0.00%) |
Nov 07, 2023 | 28.98 | 28.98 | 28.88 | 28.93 | 46,404 | +0.02(+0.08%) |
Nov 06, 2023 | 28.91 | 28.99 | 28.89 | 28.91 | 50,154 | -0.01(-0.05%) |
Nov 03, 2023 | 28.79 | 28.96 | 28.79 | 28.92 | 60,435 | +0.12(+0.43%) |
Nov 02, 2023 | 28.63 | 28.82 | 28.63 | 28.80 | 36,867 | +0.21(+0.73%) |
Nov 01, 2023 | 28.52 | 28.59 | 28.51 | 28.59 | 58,455 | +0.09(+0.31%) |
Oct 31, 2023 | 28.51 | 28.54 | 28.45 | 28.50 | 56,667 | -0.04(-0.13%) |
Oct 30, 2023 | 28.50 | 28.54 | 28.43 | 28.54 | 46,777 | +0.19(+0.68%) |
Oct 27, 2023 | 28.33 | 28.49 | 28.33 | 28.35 | 39,145 | -0.03(-0.10%) |
Oct 26, 2023 | 28.43 | 28.52 | 28.37 | 28.37 | 58,414 | -0.13(-0.47%) |
Oct 25, 2023 | 28.52 | 28.53 | 28.46 | 28.51 | 168,001 | -0.12(-0.44%) |
Oct 24, 2023 | 28.47 | 28.63 | 28.47 | 28.63 | 61,109 | +0.13(+0.47%) |
Oct 23, 2023 | 28.43 | 28.58 | 28.43 | 28.50 | 36,947 | -0.05(-0.17%) |
Oct 20, 2023 | 28.49 | 28.72 | 28.49 | 28.55 | 80,516 | -0.15(-0.54%) |
Oct 19, 2023 | 28.60 | 28.77 | 28.60 | 28.70 | 125,472 | -0.06(-0.20%) |
Oct 18, 2023 | 28.83 | 28.84 | 28.71 | 28.76 | 197,537 | -0.18(-0.63%) |
Oct 17, 2023 | 28.90 | 28.95 | 28.84 | 28.94 | 87,231 | +0.02(+0.06%) |
Oct 16, 2023 | 28.82 | 28.94 | 28.82 | 28.92 | 329,501 | +0.08(+0.27%) |
Oct 13, 2023 | 28.78 | 28.89 | 28.78 | 28.84 | 60,100 | +0.02(+0.07%) |
Oct 12, 2023 | 28.88 | 28.90 | 28.83 | 28.83 | 258,669 | -0.06(-0.20%) |
Oct 11, 2023 | 28.86 | 28.94 | 28.86 | 28.88 | 74,379 | -0.02(-0.07%) |
Oct 10, 2023 | 28.78 | 29.02 | 28.78 | 28.90 | 244,294 | +0.13(+0.45%) |
Oct 09, 2023 | 28.66 | 28.79 | 28.66 | 28.77 | 42,631 | +0.00(+0.01%) |
Oct 06, 2023 | 28.60 | 28.81 | 28.60 | 28.77 | 183,780 | +0.07(+0.25%) |
Oct 05, 2023 | 28.69 | 28.73 | 28.63 | 28.70 | 17,350 | +0.03(+0.11%) |
Oct 04, 2023 | 28.62 | 28.69 | 28.60 | 28.66 | 39,846 | +0.01(+0.03%) |
Oct 03, 2023 | 28.69 | 28.80 | 28.64 | 28.65 | 79,787 | -0.15(-0.53%) |
Oct 02, 2023 | 28.90 | 28.90 | 28.78 | 28.81 | 37,326 | -0.05(-0.17%) |
Sep 29, 2023 | 28.96 | 28.96 | 28.85 | 28.85 | 83,069 | -0.05(-0.17%) |
Sep 28, 2023 | 28.86 | 28.93 | 28.83 | 28.90 | 39,936 | +0.09(+0.30%) |
Sep 27, 2023 | 28.85 | 28.88 | 28.76 | 28.82 | 94,130 | -0.02(-0.07%) |
Sep 26, 2023 | 28.89 | 28.89 | 28.83 | 28.84 | 28,382 | -0.12(-0.40%) |
Sep 25, 2023 | 28.88 | 28.97 | 28.93 | 28.95 | 38,820 | +0.03(+0.09%) |
Sep 22, 2023 | 28.98 | 29.00 | 28.92 | 28.93 | 57,279 | +0.03(+0.11%) |
Sep 21, 2023 | 28.96 | 29.04 | 28.89 | 28.89 | 85,544 | -0.17(-0.60%) |
Sep 20, 2023 | 29.12 | 29.18 | 29.06 | 29.07 | 38,801 | -0.07(-0.23%) |
Sep 19, 2023 | 29.09 | 29.17 | 29.08 | 29.13 | 86,516 | -0.01(-0.03%) |
Sep 18, 2023 | 29.12 | 29.20 | 29.12 | 29.14 | 22,949 | -0.01(-0.02%) |
Sep 15, 2023 | 29.21 | 29.22 | 29.12 | 29.15 | 82,717 | -0.08(-0.29%) |
Sep 14, 2023 | 29.12 | 29.27 | 29.12 | 29.23 | 24,530 | +0.14(+0.47%) |
Sep 13, 2023 | 29.09 | 29.16 | 29.08 | 29.09 | 42,020 | -0.02(-0.07%) |
Sep 12, 2023 | 29.06 | 29.15 | 29.06 | 29.11 | 59,454 | -0.05(-0.16%) |
Sep 11, 2023 | 29.05 | 29.19 | 29.05 | 29.16 | 36,398 | +0.09(+0.30%) |
Sep 08, 2023 | 29.02 | 29.12 | 29.02 | 29.08 | 25,728 | +0.03(+0.10%) |
Sep 07, 2023 | 28.98 | 29.09 | 28.98 | 29.05 | 160,147 | -0.06(-0.21%) |
Sep 06, 2023 | 28.90 | 29.12 | 28.90 | 29.11 | 325,338 | +0.15(+0.52%) |
Sep 05, 2023 | 28.95 | 29.13 | 28.95 | 28.96 | 41,659 | -0.17(-0.59%) |
Sep 01, 2023 | 29.05 | 29.17 | 29.05 | 29.13 | 18,923 | +0.09(+0.30%) |
Aug 31, 2023 | 29.08 | 29.14 | 29.05 | 29.05 | 26,293 | -0.12(-0.40%) |
Aug 30, 2023 | 29.04 | 29.16 | 29.04 | 29.16 | 41,023 | +0.03(+0.10%) |
Aug 29, 2023 | 29.04 | 29.13 | 28.95 | 29.13 | 62,348 | +0.18(+0.61%) |
Aug 28, 2023 | 28.84 | 28.97 | 28.80 | 28.96 | 54,029 | +0.08(+0.27%) |
Aug 25, 2023 | 28.80 | 28.88 | 28.80 | 28.88 | 24,001 | +0.08(+0.27%) |
Aug 24, 2023 | 28.97 | 28.97 | 28.80 | 28.80 | 22,316 | -0.15(-0.51%) |
Aug 23, 2023 | 28.79 | 28.95 | 28.79 | 28.95 | 102,287 | +0.18(+0.63%) |
Aug 22, 2023 | 28.78 | 28.85 | 28.76 | 28.77 | 357,472 | -0.01(-0.03%) |
Aug 21, 2023 | 28.71 | 28.83 | 28.71 | 28.78 | 32,410 | +0.01(+0.05%) |
Aug 18, 2023 | 28.76 | 28.78 | 28.72 | 28.76 | 43,488 | -0.02(-0.08%) |
Aug 17, 2023 | 28.70 | 28.99 | 28.70 | 28.79 | 94,765 | +0.04(+0.13%) |
Aug 16, 2023 | 28.92 | 28.92 | 28.69 | 28.75 | 98,871 | -0.12(-0.43%) |
Aug 15, 2023 | 28.84 | 28.89 | 28.74 | 28.87 | 202,796 | -0.01(-0.04%) |
Aug 14, 2023 | 28.90 | 28.90 | 28.84 | 28.88 | 41,107 | +0.01(+0.04%) |
Aug 11, 2023 | 28.99 | 29.01 | 28.87 | 28.87 | 52,636 | -0.09(-0.31%) |
Aug 10, 2023 | 29.00 | 29.09 | 28.87 | 28.96 | 46,045 | -0.02(-0.06%) |
Aug 09, 2023 | 28.99 | 29.09 | 28.95 | 28.98 | 142,450 | -0.01(-0.03%) |
Aug 08, 2023 | 28.96 | 29.01 | 28.94 | 28.99 | 78,975 | -0.11(-0.39%) |
Aug 07, 2023 | 29.08 | 29.10 | 29.03 | 29.10 | 75,697 | +0.07(+0.25%) |
Aug 04, 2023 | 29.01 | 29.10 | 29.00 | 29.03 | 157,365 | +0.01(+0.03%) |
Aug 03, 2023 | 28.95 | 29.06 | 28.94 | 29.02 | 452,136 | +0.03(+0.12%) |
Aug 02, 2023 | 29.02 | 29.05 | 28.96 | 28.98 | 73,084 | -0.19(-0.64%) |
Aug 01, 2023 | 29.17 | 29.19 | 29.12 | 29.17 | 57,715 | -0.05(-0.16%) |
Jul 31, 2023 | 29.16 | 29.24 | 29.16 | 29.22 | 135,255 | +0.06(+0.20%) |
Jul 28, 2023 | 29.09 | 29.21 | 29.09 | 29.16 | 27,055 | +0.12(+0.40%) |
Jul 27, 2023 | 29.19 | 29.19 | 29.05 | 29.05 | 44,259 | -0.12(-0.40%) |
Jul 26, 2023 | 29.14 | 29.16 | 29.09 | 29.16 | 44,080 | +0.04(+0.13%) |
Jul 25, 2023 | 29.09 | 29.14 | 29.09 | 29.12 | 537,090 | +0.03(+0.11%) |
Jul 24, 2023 | 29.06 | 29.10 | 29.02 | 29.09 | 77,048 | +0.04(+0.13%) |
Jul 21, 2023 | 29.03 | 29.06 | 29.00 | 29.06 | 38,977 | +0.04(+0.13%) |
Jul 20, 2023 | 29.04 | 29.05 | 28.95 | 29.02 | 96,286 | -0.07(-0.23%) |
Jul 19, 2023 | 28.68 | 29.10 | 28.68 | 29.09 | 56,168 | +0.01(+0.03%) |
Jul 18, 2023 | 28.99 | 29.08 | 28.97 | 29.08 | 322,595 | +0.07(+0.23%) |
Jul 17, 2023 | 28.97 | 29.06 | 28.97 | 29.01 | 25,227 | +0.04(+0.13%) |
Jul 14, 2023 | 28.98 | 29.11 | 28.96 | 28.97 | 48,804 | -0.02(-0.07%) |
Jul 13, 2023 | 28.90 | 29.01 | 28.90 | 28.99 | 24,274 | +0.05(+0.17%) |
Jul 12, 2023 | 28.97 | 28.97 | 28.88 | 28.94 | 46,378 | +0.01(+0.03%) |
Jul 11, 2023 | 28.83 | 28.93 | 28.71 | 28.93 | 151,808 | +0.24(+0.84%) |
Jul 10, 2023 | 28.61 | 28.71 | 28.61 | 28.69 | 24,587 | +0.06(+0.20%) |
Jul 07, 2023 | 28.57 | 28.73 | 28.57 | 28.63 | 37,913 | +0.03(+0.10%) |
Jul 06, 2023 | 28.04 | 28.60 | 28.04 | 28.60 | 93,318 | -0.05(-0.17%) |
Jul 05, 2023 | 28.06 | 28.72 | 28.06 | 28.65 | 140,213 | -0.03(-0.10%) |