Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 31.22 | 31.24 | 31.24 | 31.24 | 98,082 | +0.25(+0.79%) |
Mar 27, 2024 | 30.94 | 30.99 | 30.91 | 30.99 | 163,438 | +0.16(+0.51%) |
Mar 26, 2024 | 31.12 | 31.12 | 30.82 | 30.83 | 161,876 | -0.18(-0.57%) |
Mar 25, 2024 | 30.86 | 31.05 | 30.86 | 31.01 | 148,378 | +0.44(+1.45%) |
Mar 22, 2024 | 30.60 | 30.61 | 30.45 | 30.57 | 161,132 | +0.13(+0.42%) |
Mar 21, 2024 | 30.83 | 30.92 | 30.44 | 30.44 | 236,515 | -0.38(-1.25%) |
Mar 20, 2024 | 30.45 | 30.88 | 30.45 | 30.82 | 228,755 | -0.11(-0.35%) |
Mar 19, 2024 | 31.03 | 31.20 | 30.85 | 30.93 | 331,471 | +0.47(+1.55%) |
Mar 18, 2024 | 30.54 | 30.66 | 30.28 | 30.46 | 268,179 | -0.29(-0.94%) |
Mar 15, 2024 | 30.62 | 30.80 | 30.50 | 30.75 | 262,865 | -0.14(-0.44%) |
Mar 14, 2024 | 31.28 | 31.36 | 30.59 | 30.88 | 362,549 | -0.85(-2.69%) |
Mar 13, 2024 | 31.43 | 31.82 | 31.42 | 31.73 | 156,083 | +0.59(+1.90%) |
Mar 12, 2024 | 30.95 | 31.18 | 30.93 | 31.14 | 140,069 | +0.02(+0.06%) |
Mar 11, 2024 | 30.85 | 31.12 | 30.69 | 31.12 | 225,231 | -0.01(-0.03%) |
Mar 08, 2024 | 31.22 | 31.27 | 31.05 | 31.13 | 129,382 | +0.22(+0.72%) |
Mar 07, 2024 | 30.83 | 31.12 | 30.76 | 30.91 | 220,685 | +0.14(+0.44%) |
Mar 06, 2024 | 30.90 | 30.98 | 30.69 | 30.78 | 209,982 | +0.34(+1.11%) |
Mar 05, 2024 | 30.20 | 30.48 | 30.20 | 30.44 | 200,186 | +0.31(+1.03%) |
Mar 04, 2024 | 30.27 | 30.33 | 30.03 | 30.13 | 452,493 | +0.18(+0.61%) |
Mar 01, 2024 | 29.90 | 30.11 | 29.80 | 29.94 | 342,759 | +0.15(+0.52%) |
Feb 29, 2024 | 29.87 | 29.96 | 29.63 | 29.79 | 352,277 | -0.24(-0.81%) |
Feb 28, 2024 | 30.27 | 30.33 | 30.00 | 30.03 | 295,625 | -0.18(-0.61%) |
Feb 27, 2024 | 30.07 | 30.25 | 30.02 | 30.21 | 479,180 | +0.36(+1.20%) |
Feb 26, 2024 | 29.78 | 29.94 | 29.72 | 29.86 | 253,951 | +0.02(+0.07%) |
Feb 23, 2024 | 29.79 | 29.93 | 29.69 | 29.84 | 160,385 | +0.08(+0.26%) |
Feb 22, 2024 | 29.99 | 29.99 | 29.74 | 29.76 | 129,004 | -0.23(-0.78%) |
Feb 21, 2024 | 29.76 | 30.01 | 29.72 | 29.99 | 204,273 | +0.51(+1.74%) |
Feb 20, 2024 | 29.80 | 29.83 | 29.42 | 29.48 | 258,813 | -0.01(-0.03%) |
Feb 16, 2024 | 29.51 | 29.69 | 29.44 | 29.49 | 295,437 | -1.10(-3.61%) |
Feb 15, 2024 | 30.07 | 30.61 | 30.07 | 30.59 | 247,352 | +0.56(+1.87%) |
Feb 14, 2024 | 30.18 | 30.23 | 29.96 | 30.03 | 167,223 | +0.14(+0.45%) |
Feb 13, 2024 | 30.22 | 30.26 | 29.84 | 29.89 | 479,911 | -0.17(-0.58%) |
Feb 12, 2024 | 29.99 | 30.21 | 29.97 | 30.07 | 279,711 | +0.24(+0.81%) |
Feb 09, 2024 | 30.03 | 30.10 | 29.77 | 29.83 | 552,300 | -0.18(-0.61%) |
Feb 08, 2024 | 29.99 | 30.12 | 29.86 | 30.01 | 358,555 | +0.04(+0.13%) |
Feb 07, 2024 | 30.18 | 30.20 | 29.94 | 29.97 | 287,544 | -0.39(-1.28%) |
Feb 06, 2024 | 30.18 | 30.55 | 30.18 | 30.36 | 195,370 | +0.46(+1.52%) |
Feb 05, 2024 | 29.93 | 30.09 | 29.75 | 29.90 | 399,617 | -0.56(-1.84%) |
Feb 02, 2024 | 30.64 | 30.68 | 30.43 | 30.47 | 212,448 | -0.50(-1.63%) |
Feb 01, 2024 | 31.03 | 31.21 | 30.84 | 30.97 | 379,978 | +0.02(+0.06%) |
Jan 31, 2024 | 31.41 | 31.41 | 30.82 | 30.95 | 508,418 | -0.48(-1.54%) |
Jan 30, 2024 | 31.18 | 31.47 | 31.04 | 31.43 | 185,811 | +0.14(+0.43%) |
Jan 29, 2024 | 31.38 | 31.38 | 31.11 | 31.30 | 289,907 | -0.03(-0.09%) |
Jan 26, 2024 | 31.00 | 31.33 | 30.98 | 31.33 | 256,855 | +0.38(+1.22%) |
Jan 25, 2024 | 30.77 | 30.98 | 30.51 | 30.95 | 382,914 | +0.45(+1.46%) |
Jan 24, 2024 | 30.59 | 30.65 | 30.38 | 30.50 | 268,778 | +0.43(+1.42%) |
Jan 23, 2024 | 30.06 | 30.25 | 30.01 | 30.08 | 341,888 | -0.21(-0.70%) |
Jan 22, 2024 | 30.13 | 30.36 | 30.01 | 30.29 | 334,092 | -0.25(-0.82%) |
Jan 19, 2024 | 30.61 | 30.61 | 30.41 | 30.54 | 293,564 | -0.45(-1.44%) |
Jan 18, 2024 | 30.84 | 31.01 | 30.41 | 30.99 | 499,331 | +0.15(+0.47%) |
Jan 17, 2024 | 30.80 | 30.96 | 30.71 | 30.84 | 278,410 | -0.57(-1.82%) |
Jan 16, 2024 | 31.63 | 31.70 | 31.27 | 31.42 | 349,093 | -0.72(-2.23%) |
Jan 12, 2024 | 32.13 | 32.16 | 31.93 | 32.13 | 278,332 | +0.62(+1.97%) |
Jan 11, 2024 | 31.72 | 31.74 | 31.39 | 31.51 | 212,229 | +0.00(+0.00%) |
Jan 10, 2024 | 31.70 | 31.70 | 31.47 | 31.51 | 333,322 | -0.07(-0.21%) |
Jan 09, 2024 | 31.91 | 31.95 | 31.51 | 31.58 | 221,691 | -0.57(-1.78%) |
Jan 08, 2024 | 32.11 | 32.17 | 31.97 | 32.15 | 213,857 | -0.65(-1.98%) |
Jan 05, 2024 | 32.85 | 33.03 | 32.75 | 32.80 | 200,167 | -0.03(-0.09%) |
Jan 04, 2024 | 33.09 | 33.14 | 32.77 | 32.83 | 209,646 | -0.04(-0.12%) |
Jan 03, 2024 | 32.76 | 32.91 | 31.73 | 32.87 | 339,697 | -0.18(-0.56%) |
Jan 02, 2024 | 32.92 | 33.23 | 32.90 | 33.05 | 303,966 | +0.11(+0.32%) |
Dec 29, 2023 | 32.97 | 33.01 | 32.74 | 32.95 | 188,804 | +0.17(+0.53%) |
Dec 28, 2023 | 32.96 | 33.09 | 32.77 | 32.77 | 157,283 | -0.35(-1.05%) |
Dec 27, 2023 | 33.06 | 33.22 | 32.99 | 33.12 | 213,287 | +0.37(+1.12%) |
Dec 26, 2023 | 32.89 | 32.94 | 32.61 | 32.75 | 151,458 | +0.16(+0.51%) |
Dec 22, 2023 | 32.67 | 32.75 | 32.49 | 32.59 | 197,407 | +0.15(+0.45%) |
Dec 21, 2023 | 32.27 | 32.46 | 32.13 | 32.44 | 273,347 | +0.63(+1.98%) |
Dec 20, 2023 | 32.19 | 32.27 | 31.71 | 31.81 | 260,748 | -0.23(-0.73%) |
Dec 19, 2023 | 31.86 | 32.04 | 31.78 | 32.04 | 187,285 | +0.37(+1.16%) |
Dec 18, 2023 | 31.71 | 31.79 | 31.57 | 31.68 | 238,656 | +0.43(+1.36%) |
Dec 15, 2023 | 31.55 | 31.55 | 31.13 | 31.25 | 625,868 | -0.37(-1.16%) |
Dec 14, 2023 | 31.37 | 31.73 | 31.37 | 31.62 | 379,337 | +0.40(+1.27%) |
Dec 13, 2023 | 30.82 | 31.24 | 30.72 | 31.22 | 612,413 | +0.05(+0.16%) |
Dec 12, 2023 | 31.03 | 31.20 | 30.84 | 31.17 | 1,323,725 | +0.15(+0.47%) |
Dec 11, 2023 | 31.17 | 31.23 | 30.96 | 31.03 | 975,329 | -0.26(-0.84%) |
Dec 08, 2023 | 31.08 | 31.31 | 31.03 | 31.29 | 176,436 | +0.44(+1.41%) |
Dec 07, 2023 | 31.08 | 31.11 | 30.74 | 30.85 | 211,775 | -0.05(-0.16%) |
Dec 06, 2023 | 31.28 | 31.35 | 30.90 | 30.90 | 291,646 | -0.37(-1.18%) |
Dec 05, 2023 | 31.50 | 31.58 | 31.27 | 31.27 | 232,213 | -0.09(-0.28%) |
Dec 04, 2023 | 31.38 | 31.48 | 31.25 | 31.36 | 313,400 | -0.58(-1.82%) |
Dec 01, 2023 | 31.97 | 32.15 | 31.90 | 31.94 | 255,140 | -0.16(-0.51%) |
Nov 30, 2023 | 32.32 | 32.48 | 31.87 | 32.10 | 231,078 | +0.11(+0.33%) |
Nov 29, 2023 | 32.15 | 32.20 | 31.96 | 32.00 | 196,333 | -0.22(-0.69%) |
Nov 28, 2023 | 32.08 | 32.32 | 31.93 | 32.22 | 214,498 | +0.48(+1.53%) |
Nov 27, 2023 | 32.15 | 32.15 | 31.73 | 31.73 | 179,487 | -0.15(-0.49%) |
Nov 24, 2023 | 31.78 | 31.99 | 31.76 | 31.89 | 123,098 | +0.63(+2.01%) |
Nov 22, 2023 | 30.86 | 31.26 | 30.72 | 31.26 | 179,799 | -0.31(-0.98%) |
Nov 21, 2023 | 31.66 | 31.71 | 31.51 | 31.57 | 447,179 | -0.03(-0.09%) |
Nov 20, 2023 | 31.67 | 31.82 | 31.47 | 31.60 | 501,238 | +0.33(+1.05%) |
Nov 17, 2023 | 30.99 | 31.40 | 30.99 | 31.27 | 299,435 | +0.43(+1.39%) |
Nov 16, 2023 | 30.83 | 30.91 | 30.56 | 30.84 | 406,441 | -0.28(-0.89%) |
Nov 15, 2023 | 31.51 | 31.54 | 31.12 | 31.12 | 318,532 | -0.56(-1.78%) |
Nov 14, 2023 | 31.44 | 31.70 | 31.38 | 31.68 | 272,482 | +0.49(+1.56%) |
Nov 13, 2023 | 30.72 | 31.19 | 30.70 | 31.19 | 180,707 | +0.42(+1.36%) |
Nov 10, 2023 | 30.76 | 30.86 | 30.18 | 30.77 | 360,645 | +0.44(+1.45%) |
Nov 09, 2023 | 30.34 | 30.61 | 30.27 | 30.34 | 268,733 | +0.18(+0.60%) |
Nov 08, 2023 | 30.42 | 30.63 | 30.03 | 30.15 | 235,063 | -0.50(-1.62%) |
Nov 07, 2023 | 30.72 | 30.74 | 30.46 | 30.65 | 334,018 | -0.72(-2.28%) |
Nov 06, 2023 | 31.66 | 31.66 | 31.27 | 31.37 | 423,036 | +0.08(+0.24%) |
Nov 03, 2023 | 31.24 | 31.47 | 31.13 | 31.29 | 227,756 | -0.53(-1.68%) |
Nov 02, 2023 | 31.62 | 31.91 | 31.54 | 31.82 | 318,826 | +0.60(+1.92%) |
Nov 01, 2023 | 31.18 | 31.43 | 31.02 | 31.22 | 203,828 | +0.16(+0.52%) |
Oct 31, 2023 | 31.04 | 31.22 | 30.75 | 31.06 | 785,201 | +0.04(+0.12%) |
Oct 30, 2023 | 31.69 | 31.81 | 30.94 | 31.02 | 892,306 | +0.06(+0.19%) |
Oct 27, 2023 | 31.49 | 31.58 | 30.96 | 30.96 | 446,111 | -0.02(-0.06%) |
Oct 26, 2023 | 31.04 | 31.21 | 30.03 | 30.98 | 345,684 | -0.11(-0.34%) |
Oct 25, 2023 | 31.03 | 31.16 | 30.94 | 31.09 | 200,203 | +0.18(+0.59%) |
Oct 24, 2023 | 31.36 | 31.38 | 30.91 | 30.91 | 397,676 | -0.18(-0.58%) |
Oct 23, 2023 | 31.29 | 31.40 | 31.00 | 31.09 | 363,782 | +0.09(+0.28%) |
Oct 20, 2023 | 31.28 | 31.32 | 30.95 | 31.00 | 231,187 | -0.23(-0.73%) |
Oct 19, 2023 | 31.07 | 31.27 | 30.91 | 31.23 | 351,564 | -0.06(-0.18%) |
Oct 18, 2023 | 31.46 | 31.50 | 30.47 | 31.29 | 280,696 | -0.24(-0.76%) |
Oct 17, 2023 | 31.13 | 31.53 | 31.13 | 31.53 | 236,882 | +0.29(+0.92%) |
Oct 16, 2023 | 31.27 | 31.28 | 30.99 | 31.24 | 185,771 | +0.16(+0.52%) |
Oct 13, 2023 | 31.16 | 31.22 | 30.95 | 31.08 | 162,920 | +0.39(+1.27%) |
Oct 12, 2023 | 30.92 | 30.92 | 30.57 | 30.69 | 126,691 | +0.03(+0.09%) |
Oct 11, 2023 | 30.93 | 30.97 | 30.53 | 30.66 | 211,707 | +0.10(+0.31%) |
Oct 10, 2023 | 30.54 | 30.74 | 30.43 | 30.56 | 190,856 | +0.25(+0.82%) |
Oct 09, 2023 | 30.04 | 30.33 | 29.98 | 30.32 | 470,962 | +0.72(+2.45%) |
Oct 06, 2023 | 29.38 | 29.82 | 28.89 | 29.59 | 413,590 | +0.50(+1.71%) |
Oct 05, 2023 | 28.72 | 29.12 | 28.71 | 29.09 | 193,994 | +0.10(+0.33%) |
Oct 04, 2023 | 29.23 | 29.23 | 28.71 | 29.00 | 274,053 | -0.50(-1.68%) |
Oct 03, 2023 | 29.30 | 29.52 | 29.20 | 29.50 | 259,902 | -0.43(-1.43%) |
Oct 02, 2023 | 30.49 | 30.52 | 29.65 | 29.92 | 244,667 | -0.52(-1.72%) |
Sep 29, 2023 | 31.04 | 31.06 | 30.45 | 30.45 | 427,512 | -0.52(-1.69%) |
Sep 28, 2023 | 30.96 | 31.13 | 30.87 | 30.97 | 341,926 | -0.03(-0.09%) |
Sep 27, 2023 | 30.69 | 31.00 | 30.65 | 31.00 | 486,164 | +0.56(+1.85%) |
Sep 26, 2023 | 30.35 | 30.66 | 30.35 | 30.44 | 255,400 | -0.41(-1.33%) |
Sep 25, 2023 | 30.59 | 30.91 | 30.72 | 30.85 | 310,319 | +0.00(+0.00%) |
Sep 22, 2023 | 30.97 | 31.07 | 30.78 | 30.85 | 364,355 | +0.61(+2.02%) |
Sep 21, 2023 | 30.83 | 30.83 | 30.24 | 30.24 | 2,124,078 | -0.56(-1.83%) |
Sep 20, 2023 | 31.17 | 31.37 | 30.75 | 30.80 | 884,145 | -0.17(-0.55%) |
Sep 19, 2023 | 31.15 | 31.16 | 30.94 | 30.97 | 336,089 | +0.43(+1.41%) |
Sep 18, 2023 | 30.59 | 30.69 | 30.38 | 30.54 | 218,491 | -0.17(-0.55%) |
Sep 15, 2023 | 30.64 | 30.92 | 30.63 | 30.71 | 273,837 | -0.28(-0.91%) |
Sep 14, 2023 | 30.69 | 31.00 | 30.69 | 31.00 | 147,512 | +0.45(+1.48%) |
Sep 13, 2023 | 30.62 | 30.65 | 30.35 | 30.54 | 229,853 | +0.06(+0.18%) |
Sep 12, 2023 | 30.23 | 30.63 | 30.23 | 30.49 | 374,908 | +0.30(+1.00%) |
Sep 11, 2023 | 30.32 | 30.44 | 30.14 | 30.19 | 459,413 | +0.46(+1.55%) |
Sep 08, 2023 | 29.52 | 29.78 | 29.51 | 29.73 | 253,322 | +0.23(+0.80%) |
Sep 07, 2023 | 29.66 | 29.77 | 29.49 | 29.49 | 139,849 | -0.30(-1.01%) |
Sep 06, 2023 | 29.96 | 30.12 | 29.75 | 29.79 | 167,801 | +0.04(+0.13%) |
Sep 05, 2023 | 30.05 | 30.06 | 29.69 | 29.76 | 183,289 | +0.21(+0.70%) |
Sep 01, 2023 | 29.62 | 29.71 | 29.44 | 29.55 | 234,043 | +0.47(+1.61%) |
Aug 31, 2023 | 29.43 | 29.43 | 29.03 | 29.08 | 186,319 | -0.36(-1.21%) |
Aug 30, 2023 | 29.58 | 29.68 | 29.39 | 29.44 | 152,463 | -0.08(-0.29%) |
Aug 29, 2023 | 29.12 | 29.57 | 29.00 | 29.52 | 162,235 | +0.53(+1.81%) |
Aug 28, 2023 | 29.08 | 29.17 | 28.93 | 28.99 | 98,057 | +0.13(+0.46%) |
Aug 25, 2023 | 28.84 | 28.91 | 28.56 | 28.86 | 172,522 | +0.24(+0.85%) |
Aug 24, 2023 | 28.69 | 28.84 | 28.56 | 28.62 | 163,815 | -0.19(-0.65%) |
Aug 23, 2023 | 28.53 | 28.84 | 28.40 | 28.81 | 202,063 | +0.08(+0.29%) |
Aug 22, 2023 | 28.93 | 28.93 | 28.64 | 28.72 | 94,081 | -0.22(-0.75%) |
Aug 21, 2023 | 28.93 | 29.03 | 28.72 | 28.94 | 208,065 | +0.43(+1.52%) |
Aug 18, 2023 | 28.25 | 28.73 | 28.25 | 28.51 | 144,173 | +0.05(+0.17%) |
Aug 17, 2023 | 28.65 | 28.70 | 28.41 | 28.46 | 172,679 | +0.21(+0.73%) |
Aug 16, 2023 | 28.54 | 28.67 | 28.19 | 28.25 | 263,026 | -0.01(-0.03%) |
Aug 15, 2023 | 28.64 | 28.64 | 28.22 | 28.26 | 121,772 | -0.42(-1.47%) |
Aug 14, 2023 | 28.72 | 28.79 | 28.58 | 28.68 | 102,562 | -0.21(-0.72%) |
Aug 11, 2023 | 28.84 | 29.00 | 28.73 | 28.89 | 117,717 | -0.20(-0.68%) |
Aug 10, 2023 | 29.26 | 29.45 | 28.97 | 29.09 | 222,918 | +0.23(+0.81%) |
Aug 09, 2023 | 28.93 | 29.11 | 28.85 | 28.85 | 329,717 | +0.46(+1.62%) |
Aug 08, 2023 | 27.89 | 28.39 | 27.66 | 28.39 | 221,906 | -0.08(-0.26%) |
Aug 07, 2023 | 28.29 | 28.47 | 28.10 | 28.47 | 106,044 | +0.21(+0.73%) |
Aug 04, 2023 | 28.39 | 28.59 | 28.26 | 28.26 | 215,118 | +0.08(+0.30%) |
Aug 03, 2023 | 27.96 | 28.26 | 27.82 | 28.18 | 154,169 | +0.26(+0.94%) |
Aug 02, 2023 | 28.20 | 28.21 | 27.70 | 27.91 | 175,182 | -0.68(-2.37%) |
Aug 01, 2023 | 28.67 | 28.73 | 28.28 | 28.59 | 151,603 | -0.20(-0.69%) |
Jul 31, 2023 | 28.84 | 28.96 | 28.76 | 28.79 | 228,752 | +0.44(+1.56%) |
Jul 28, 2023 | 28.38 | 28.52 | 28.22 | 28.35 | 207,830 | +0.12(+0.43%) |
Jul 27, 2023 | 28.51 | 28.53 | 28.18 | 28.22 | 244,222 | -0.11(-0.40%) |
Jul 26, 2023 | 28.05 | 28.49 | 28.03 | 28.34 | 234,734 | -0.29(-1.02%) |
Jul 25, 2023 | 28.42 | 28.64 | 28.28 | 28.63 | 258,354 | -0.14(-0.49%) |
Jul 24, 2023 | 28.73 | 28.85 | 28.68 | 28.77 | 161,330 | +0.25(+0.89%) |
Jul 21, 2023 | 28.54 | 28.65 | 28.42 | 28.52 | 200,209 | +0.08(+0.26%) |
Jul 20, 2023 | 28.65 | 28.73 | 28.34 | 28.44 | 242,810 | +0.11(+0.40%) |
Jul 19, 2023 | 28.22 | 28.46 | 28.19 | 28.33 | 222,317 | +0.07(+0.23%) |
Jul 18, 2023 | 28.00 | 28.37 | 27.97 | 28.26 | 428,864 | +0.22(+0.77%) |
Jul 17, 2023 | 27.98 | 28.12 | 27.93 | 28.05 | 215,758 | -0.03(-0.10%) |
Jul 14, 2023 | 28.47 | 28.47 | 28.07 | 28.07 | 126,456 | -0.61(-2.13%) |
Jul 13, 2023 | 28.66 | 28.73 | 28.52 | 28.68 | 158,526 | +0.39(+1.36%) |
Jul 12, 2023 | 28.12 | 28.38 | 28.09 | 28.30 | 306,200 | +0.84(+3.04%) |
Jul 11, 2023 | 27.23 | 27.46 | 27.20 | 27.46 | 146,332 | +0.30(+1.11%) |
Jul 10, 2023 | 27.09 | 27.24 | 27.04 | 27.16 | 221,124 | +0.27(+1.01%) |
Jul 07, 2023 | 26.56 | 27.05 | 26.55 | 26.89 | 228,393 | +0.14(+0.53%) |
Jul 06, 2023 | 26.85 | 26.85 | 26.48 | 26.75 | 216,425 | -0.50(-1.83%) |
Jul 05, 2023 | 27.49 | 27.49 | 27.17 | 27.25 | 159,843 | -0.17(-0.62%) |
Jul 03, 2023 | 27.40 | 27.52 | 27.31 | 27.42 | 161,991 | +0.38(+1.39%) |
Jun 30, 2023 | 27.02 | 27.09 | 26.82 | 27.04 | 261,869 | +0.60(+2.27%) |
Jun 29, 2023 | 26.32 | 26.52 | 26.24 | 26.44 | 171,353 | +0.22(+0.82%) |
Jun 28, 2023 | 26.13 | 26.29 | 25.97 | 26.22 | 109,069 | +0.06(+0.22%) |
Jun 27, 2023 | 26.36 | 26.38 | 26.15 | 26.17 | 176,040 | -0.29(-1.10%) |
Jun 26, 2023 | 26.32 | 26.60 | 26.32 | 26.46 | 147,575 | +0.35(+1.33%) |
Jun 23, 2023 | 26.12 | 26.23 | 26.03 | 26.11 | 187,378 | -0.38(-1.42%) |
Jun 22, 2023 | 26.63 | 26.73 | 26.44 | 26.49 | 154,143 | -0.34(-1.26%) |
Jun 21, 2023 | 26.38 | 26.95 | 26.36 | 26.82 | 223,472 | +0.54(+2.07%) |
Jun 20, 2023 | 26.49 | 26.49 | 26.21 | 26.28 | 387,736 | -0.42(-1.58%) |
Jun 16, 2023 | 26.95 | 27.01 | 26.46 | 26.70 | 888,860 | -0.15(-0.56%) |
Jun 15, 2023 | 26.54 | 26.98 | 26.52 | 26.85 | 270,533 | -0.76(-2.75%) |
May 08, 2023 | 27.96 | 27.99 | 27.61 | 27.61 | 198,169 | -0.13(-0.47%) |
May 05, 2023 | 27.20 | 27.76 | 27.18 | 27.74 | 213,570 | +1.26(+4.75%) |
May 04, 2023 | 26.48 | 26.65 | 26.24 | 26.48 | 212,653 | -0.01(-0.04%) |
May 03, 2023 | 26.62 | 26.71 | 26.47 | 26.49 | 307,051 | -0.37(-1.38%) |
May 02, 2023 | 27.41 | 27.41 | 26.58 | 26.86 | 1,134,520 | -0.93(-3.36%) |
May 01, 2023 | 28.02 | 28.05 | 27.71 | 27.80 | 272,517 | -0.19(-0.69%) |
Apr 28, 2023 | 27.46 | 28.23 | 27.44 | 27.99 | 259,999 | +0.35(+1.27%) |
Apr 27, 2023 | 27.50 | 27.68 | 27.37 | 27.64 | 202,164 | -0.21(-0.76%) |
Apr 26, 2023 | 28.05 | 28.17 | 27.78 | 27.85 | 301,445 | +0.23(+0.84%) |
Apr 25, 2023 | 28.01 | 28.01 | 27.54 | 27.62 | 224,367 | -0.77(-2.70%) |
Apr 24, 2023 | 28.06 | 28.39 | 28.03 | 28.39 | 198,042 | +0.30(+1.05%) |
Apr 21, 2023 | 27.91 | 28.23 | 27.71 | 28.09 | 457,871 | +0.38(+1.37%) |
Apr 20, 2023 | 27.54 | 27.73 | 27.51 | 27.71 | 232,392 | -0.24(-0.86%) |
Apr 19, 2023 | 27.92 | 28.04 | 27.83 | 27.95 | 366,005 | -0.32(-1.14%) |
Apr 18, 2023 | 28.08 | 28.28 | 28.05 | 28.28 | 241,112 | +0.00(+0.00%) |
Apr 17, 2023 | 28.18 | 28.28 | 27.97 | 28.28 | 359,013 | -0.02(-0.07%) |
Apr 14, 2023 | 28.26 | 28.30 | 28.03 | 28.30 | 463,375 | -0.13(-0.46%) |
Apr 13, 2023 | 28.21 | 28.49 | 28.14 | 28.43 | 240,110 | +0.50(+1.79%) |
Apr 12, 2023 | 28.15 | 28.16 | 27.77 | 27.93 | 612,354 | +0.01(+0.03%) |
Apr 11, 2023 | 27.76 | 27.94 | 27.67 | 27.92 | 496,028 | +0.41(+1.48%) |
Apr 10, 2023 | 27.50 | 27.71 | 27.25 | 27.51 | 368,369 | +0.15(+0.54%) |
Apr 06, 2023 | 27.22 | 27.45 | 27.15 | 27.36 | 196,239 | +0.11(+0.41%) |
Apr 05, 2023 | 27.09 | 27.25 | 26.84 | 27.25 | 299,016 | +0.31(+1.13%) |
Apr 04, 2023 | 27.10 | 27.31 | 26.86 | 26.95 | 341,586 | -0.27(-0.99%) |