Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 29.75 | 29.75 | 29.43 | 29.43 | 15,275 | -0.47(-1.57%) |
Apr 29, 2024 | 29.90 | 29.96 | 29.86 | 29.90 | 13,765 | +0.18(+0.61%) |
Apr 26, 2024 | 29.75 | 29.83 | 29.69 | 29.72 | 8,148 | +0.20(+0.68%) |
Apr 25, 2024 | 29.39 | 29.66 | 29.31 | 29.52 | 16,094 | -0.05(-0.17%) |
Apr 24, 2024 | 29.65 | 29.65 | 29.43 | 29.57 | 248,835 | -0.07(-0.24%) |
Apr 23, 2024 | 29.48 | 29.72 | 29.44 | 29.64 | 14,477 | +0.19(+0.65%) |
Apr 22, 2024 | 29.30 | 29.61 | 29.26 | 29.45 | 213,689 | +0.41(+1.41%) |
Apr 19, 2024 | 28.99 | 29.14 | 28.97 | 29.04 | 14,462 | +0.13(+0.45%) |
Apr 18, 2024 | 28.96 | 29.03 | 28.84 | 28.91 | 26,096 | -0.01(-0.03%) |
Apr 17, 2024 | 29.01 | 29.08 | 28.86 | 28.92 | 25,523 | +0.12(+0.41%) |
Apr 16, 2024 | 28.87 | 28.87 | 28.70 | 28.80 | 28,838 | -0.27(-0.92%) |
Apr 15, 2024 | 29.46 | 29.46 | 29.04 | 29.07 | 40,048 | -0.06(-0.21%) |
Apr 12, 2024 | 29.37 | 29.45 | 29.12 | 29.13 | 13,926 | -0.47(-1.59%) |
Apr 11, 2024 | 29.68 | 29.68 | 29.29 | 29.60 | 14,258 | +0.10(+0.34%) |
Apr 10, 2024 | 29.61 | 29.70 | 29.44 | 29.50 | 22,650 | -0.49(-1.64%) |
Apr 09, 2024 | 30.08 | 30.14 | 29.88 | 29.99 | 23,306 | -0.01(-0.03%) |
Apr 08, 2024 | 29.91 | 30.07 | 29.91 | 30.00 | 29,977 | +0.21(+0.70%) |
Apr 05, 2024 | 29.73 | 29.85 | 29.67 | 29.79 | 21,198 | -0.08(-0.27%) |
Apr 04, 2024 | 30.29 | 30.29 | 29.79 | 29.87 | 18,833 | -0.16(-0.53%) |
Apr 03, 2024 | 29.82 | 30.06 | 29.81 | 30.03 | 33,342 | +0.39(+1.32%) |
Apr 02, 2024 | 29.71 | 29.75 | 29.60 | 29.64 | 34,221 | +0.00(+0.00%) |
Apr 01, 2024 | 29.72 | 29.88 | 29.61 | 29.64 | 65,868 | -0.08(-0.27%) |
Mar 28, 2024 | 29.75 | 29.78 | 29.69 | 29.72 | 27,048 | -0.03(-0.10%) |
Mar 27, 2024 | 29.63 | 29.81 | 29.63 | 29.75 | 89,130 | +0.08(+0.27%) |
Mar 26, 2024 | 29.77 | 29.77 | 29.62 | 29.67 | 27,636 | +0.01(+0.03%) |
Mar 25, 2024 | 29.55 | 29.68 | 29.55 | 29.66 | 22,636 | +0.17(+0.58%) |
Mar 22, 2024 | 29.63 | 29.63 | 29.49 | 29.49 | 38,898 | -0.13(-0.42%) |
Mar 21, 2024 | 29.71 | 29.77 | 29.60 | 29.62 | 20,470 | -0.13(-0.42%) |
Mar 20, 2024 | 29.30 | 29.75 | 29.30 | 29.74 | 30,234 | +0.43(+1.46%) |
Mar 19, 2024 | 29.29 | 29.36 | 29.22 | 29.31 | 22,701 | +0.14(+0.48%) |
Mar 18, 2024 | 29.37 | 29.37 | 29.17 | 29.18 | 26,992 | -0.15(-0.50%) |
Mar 15, 2024 | 29.32 | 29.43 | 29.20 | 29.32 | 49,299 | +0.17(+0.57%) |
Mar 14, 2024 | 29.47 | 29.47 | 29.11 | 29.16 | 47,954 | -0.37(-1.24%) |
Mar 13, 2024 | 29.45 | 29.58 | 29.45 | 29.52 | 58,955 | +0.02(+0.06%) |
Mar 12, 2024 | 29.42 | 29.53 | 29.37 | 29.50 | 20,841 | +0.22(+0.75%) |
Mar 11, 2024 | 29.21 | 29.33 | 29.18 | 29.29 | 20,372 | -0.10(-0.34%) |
Mar 08, 2024 | 29.56 | 29.59 | 29.35 | 29.38 | 75,126 | -0.19(-0.64%) |
Mar 07, 2024 | 29.50 | 29.65 | 29.50 | 29.57 | 64,717 | +0.24(+0.81%) |
Mar 06, 2024 | 29.31 | 29.43 | 29.29 | 29.33 | 17,363 | +0.36(+1.23%) |
Mar 05, 2024 | 29.01 | 29.09 | 28.92 | 28.98 | 25,376 | -0.03(-0.10%) |
Mar 04, 2024 | 29.05 | 29.11 | 28.98 | 29.01 | 23,784 | -0.15(-0.51%) |
Mar 01, 2024 | 29.05 | 29.21 | 28.94 | 29.16 | 23,714 | +0.09(+0.31%) |
Feb 29, 2024 | 29.23 | 29.23 | 28.99 | 29.07 | 24,818 | +0.03(+0.10%) |
Feb 28, 2024 | 29.07 | 29.09 | 28.98 | 29.04 | 23,843 | -0.20(-0.68%) |
Feb 27, 2024 | 29.20 | 29.29 | 29.15 | 29.24 | 33,546 | +0.14(+0.49%) |
Feb 26, 2024 | 29.05 | 29.15 | 29.00 | 29.09 | 47,814 | -0.01(-0.02%) |
Feb 23, 2024 | 29.14 | 29.19 | 29.08 | 29.10 | 14,133 | -0.02(-0.07%) |
Feb 22, 2024 | 29.24 | 29.24 | 29.03 | 29.12 | 20,466 | +0.13(+0.45%) |
Feb 21, 2024 | 28.94 | 28.99 | 28.86 | 28.99 | 13,985 | +0.10(+0.35%) |
Feb 20, 2024 | 28.94 | 28.99 | 28.81 | 28.89 | 33,548 | -0.01(-0.04%) |
Feb 16, 2024 | 28.89 | 28.97 | 28.78 | 28.90 | 36,821 | +0.08(+0.28%) |
Feb 15, 2024 | 28.66 | 28.84 | 28.66 | 28.82 | 63,455 | +0.32(+1.13%) |
Feb 14, 2024 | 28.40 | 28.51 | 28.36 | 28.50 | 35,521 | +0.25(+0.90%) |
Feb 13, 2024 | 28.44 | 28.44 | 28.06 | 28.24 | 32,827 | -0.41(-1.42%) |
Feb 12, 2024 | 28.56 | 28.72 | 28.56 | 28.65 | 50,986 | +0.08(+0.27%) |
Feb 09, 2024 | 28.49 | 28.57 | 28.38 | 28.57 | 38,805 | +0.02(+0.07%) |
Feb 08, 2024 | 28.53 | 28.57 | 28.46 | 28.55 | 74,873 | -0.17(-0.59%) |
Feb 07, 2024 | 28.78 | 28.78 | 28.61 | 28.72 | 21,168 | -0.20(-0.69%) |
Feb 06, 2024 | 28.68 | 28.92 | 28.64 | 28.92 | 13,249 | +0.31(+1.08%) |
Feb 05, 2024 | 28.63 | 28.66 | 28.47 | 28.61 | 77,696 | -0.22(-0.78%) |
Feb 02, 2024 | 28.90 | 28.90 | 28.70 | 28.83 | 40,383 | -0.27(-0.94%) |
Feb 01, 2024 | 28.98 | 29.14 | 28.91 | 29.11 | 29,394 | +0.16(+0.56%) |
Jan 31, 2024 | 29.29 | 29.29 | 28.92 | 28.95 | 44,879 | -0.22(-0.76%) |
Jan 30, 2024 | 29.09 | 29.18 | 29.03 | 29.17 | 23,608 | -0.08(-0.27%) |
Jan 29, 2024 | 29.02 | 29.25 | 28.99 | 29.25 | 34,646 | +0.08(+0.27%) |
Jan 26, 2024 | 29.25 | 29.25 | 29.15 | 29.17 | 23,889 | +0.05(+0.17%) |
Jan 25, 2024 | 29.05 | 29.12 | 28.97 | 29.12 | 197,958 | +0.17(+0.58%) |
Jan 24, 2024 | 29.16 | 29.23 | 28.92 | 28.95 | 146,719 | +0.06(+0.21%) |
Jan 23, 2024 | 28.85 | 28.90 | 28.78 | 28.89 | 47,830 | +0.05(+0.16%) |
Jan 22, 2024 | 28.89 | 28.93 | 28.72 | 28.84 | 76,012 | +0.04(+0.15%) |
Jan 19, 2024 | 28.67 | 28.84 | 28.59 | 28.80 | 36,025 | -0.01(-0.05%) |
Jan 18, 2024 | 28.75 | 28.83 | 28.63 | 28.81 | 81,690 | +0.15(+0.52%) |
Jan 17, 2024 | 28.55 | 28.69 | 28.50 | 28.66 | 44,826 | -0.27(-0.93%) |
Jan 16, 2024 | 29.14 | 29.14 | 28.85 | 28.93 | 27,693 | -0.49(-1.67%) |
Jan 12, 2024 | 29.53 | 29.55 | 29.36 | 29.42 | 21,258 | -0.01(-0.04%) |
Jan 11, 2024 | 29.49 | 29.49 | 29.19 | 29.43 | 51,035 | -0.08(-0.26%) |
Jan 10, 2024 | 29.51 | 29.56 | 29.45 | 29.51 | 22,831 | -0.03(-0.10%) |
Jan 09, 2024 | 29.61 | 29.61 | 29.48 | 29.54 | 28,467 | -0.29(-0.97%) |
Jan 08, 2024 | 29.64 | 29.83 | 29.59 | 29.83 | 16,098 | +0.13(+0.45%) |
Jan 05, 2024 | 29.67 | 29.92 | 29.61 | 29.70 | 20,032 | +0.07(+0.24%) |
Jan 04, 2024 | 29.62 | 29.76 | 29.61 | 29.63 | 19,988 | +0.20(+0.68%) |
Jan 03, 2024 | 29.30 | 29.50 | 29.28 | 29.43 | 30,136 | -0.12(-0.42%) |
Jan 02, 2024 | 29.51 | 29.68 | 29.51 | 29.55 | 260,765 | -0.10(-0.34%) |
Dec 29, 2023 | 29.73 | 29.77 | 29.62 | 29.65 | 13,506 | -0.01(-0.02%) |
Dec 28, 2023 | 29.83 | 29.84 | 29.66 | 29.66 | 65,965 | -0.16(-0.52%) |
Dec 27, 2023 | 29.72 | 29.85 | 29.66 | 29.82 | 24,428 | +0.09(+0.32%) |
Dec 26, 2023 | 29.44 | 29.74 | 29.37 | 29.72 | 65,367 | +0.21(+0.72%) |
Dec 22, 2023 | 29.63 | 29.63 | 29.47 | 29.51 | 19,928 | +0.12(+0.42%) |
Dec 21, 2023 | 29.19 | 29.38 | 29.19 | 29.38 | 26,181 | +0.52(+1.79%) |
Dec 20, 2023 | 29.18 | 29.23 | 28.87 | 28.87 | 73,287 | -0.36(-1.22%) |
Dec 19, 2023 | 29.13 | 29.25 | 29.13 | 29.22 | 26,952 | +0.21(+0.72%) |
Dec 18, 2023 | 29.09 | 29.09 | 28.95 | 29.01 | 24,556 | +0.04(+0.15%) |
Dec 15, 2023 | 29.04 | 29.16 | 28.97 | 28.97 | 31,275 | -0.24(-0.83%) |
Dec 14, 2023 | 29.05 | 29.32 | 29.05 | 29.21 | 27,240 | +0.29(+1.01%) |
Dec 13, 2023 | 28.58 | 28.92 | 28.36 | 28.92 | 112,921 | +0.33(+1.17%) |
Dec 12, 2023 | 28.55 | 28.59 | 28.44 | 28.59 | 22,738 | -0.06(-0.22%) |
Dec 11, 2023 | 28.59 | 28.66 | 28.57 | 28.65 | 13,893 | +0.05(+0.18%) |
Dec 08, 2023 | 28.46 | 28.62 | 28.46 | 28.60 | 16,445 | +0.05(+0.16%) |
Dec 07, 2023 | 28.40 | 28.57 | 28.34 | 28.55 | 16,101 | +0.22(+0.76%) |
Dec 06, 2023 | 28.54 | 28.57 | 28.33 | 28.33 | 32,095 | -0.04(-0.15%) |
Dec 05, 2023 | 28.40 | 28.45 | 28.36 | 28.38 | 34,023 | -0.17(-0.58%) |
Dec 04, 2023 | 28.44 | 28.60 | 28.44 | 28.54 | 29,703 | -0.13(-0.47%) |
Dec 01, 2023 | 28.37 | 28.69 | 28.37 | 28.68 | 15,756 | +0.36(+1.29%) |
Nov 30, 2023 | 28.43 | 28.43 | 28.28 | 28.31 | 25,968 | -0.12(-0.43%) |
Nov 29, 2023 | 28.44 | 28.51 | 28.35 | 28.44 | 38,438 | -0.03(-0.09%) |
Nov 28, 2023 | 28.30 | 28.50 | 28.30 | 28.46 | 15,796 | +0.18(+0.65%) |
Nov 27, 2023 | 28.27 | 28.33 | 28.19 | 28.28 | 15,399 | +0.00(+0.00%) |
Nov 24, 2023 | 28.14 | 28.28 | 28.14 | 28.28 | 7,241 | +0.33(+1.17%) |
Nov 22, 2023 | 27.95 | 27.95 | 27.82 | 27.95 | 22,511 | +0.02(+0.07%) |
Nov 21, 2023 | 28.03 | 28.04 | 27.86 | 27.93 | 45,766 | -0.10(-0.37%) |
Nov 20, 2023 | 27.95 | 28.07 | 27.91 | 28.03 | 26,380 | +0.18(+0.66%) |
Nov 17, 2023 | 27.74 | 27.88 | 27.67 | 27.85 | 25,218 | +0.42(+1.54%) |
Nov 16, 2023 | 27.47 | 27.55 | 27.34 | 27.43 | 14,879 | -0.06(-0.22%) |
Nov 15, 2023 | 27.42 | 27.58 | 27.42 | 27.49 | 55,258 | -0.02(-0.09%) |
Nov 14, 2023 | 27.27 | 27.54 | 27.27 | 27.51 | 128,759 | +0.74(+2.78%) |
Nov 13, 2023 | 26.59 | 26.80 | 26.59 | 26.77 | 10,795 | +0.13(+0.48%) |
Nov 10, 2023 | 26.46 | 26.64 | 26.46 | 26.64 | 8,421 | +0.18(+0.69%) |
Nov 09, 2023 | 26.73 | 26.77 | 26.45 | 26.46 | 25,462 | -0.09(-0.35%) |
Nov 08, 2023 | 26.57 | 26.61 | 26.44 | 26.55 | 18,122 | -0.06(-0.22%) |
Nov 07, 2023 | 26.61 | 26.64 | 26.50 | 26.61 | 23,091 | -0.23(-0.85%) |
Nov 06, 2023 | 27.00 | 27.00 | 26.81 | 26.84 | 19,857 | -0.19(-0.69%) |
Nov 03, 2023 | 27.03 | 27.09 | 27.01 | 27.02 | 17,039 | +0.22(+0.83%) |
Nov 02, 2023 | 26.71 | 26.82 | 26.63 | 26.80 | 30,693 | +0.51(+1.92%) |
Nov 01, 2023 | 26.19 | 26.31 | 26.08 | 26.30 | 23,801 | +0.18(+0.69%) |
Oct 31, 2023 | 26.06 | 26.12 | 26.02 | 26.12 | 14,279 | +0.08(+0.32%) |
Oct 30, 2023 | 26.13 | 26.13 | 25.91 | 26.03 | 12,547 | +0.32(+1.25%) |
Oct 27, 2023 | 26.03 | 26.03 | 25.65 | 25.71 | 47,751 | -0.10(-0.38%) |
Oct 26, 2023 | 25.96 | 25.96 | 25.77 | 25.81 | 25,484 | -0.13(-0.49%) |
Oct 25, 2023 | 26.02 | 26.07 | 25.92 | 25.94 | 15,432 | -0.16(-0.61%) |
Oct 24, 2023 | 26.08 | 26.10 | 25.98 | 26.10 | 36,948 | +0.11(+0.42%) |
Oct 23, 2023 | 25.94 | 26.17 | 25.88 | 25.99 | 159,792 | -0.12(-0.46%) |
Oct 20, 2023 | 26.25 | 26.25 | 26.10 | 26.11 | 18,058 | -0.23(-0.89%) |
Oct 19, 2023 | 26.52 | 27.03 | 26.31 | 26.34 | 31,839 | -0.12(-0.44%) |
Oct 18, 2023 | 26.72 | 26.72 | 26.42 | 26.46 | 9,531 | -0.33(-1.22%) |
Oct 17, 2023 | 26.62 | 26.92 | 26.62 | 26.79 | 11,765 | -0.07(-0.27%) |
Oct 16, 2023 | 26.76 | 26.89 | 26.72 | 26.86 | 27,999 | +0.36(+1.37%) |
Oct 13, 2023 | 26.68 | 26.68 | 26.43 | 26.50 | 13,243 | -0.11(-0.40%) |
Oct 12, 2023 | 26.90 | 26.90 | 26.55 | 26.60 | 9,614 | -0.28(-1.03%) |
Oct 11, 2023 | 26.95 | 26.98 | 26.75 | 26.88 | 13,483 | -0.00(-0.02%) |
Oct 10, 2023 | 26.84 | 26.97 | 26.83 | 26.89 | 15,282 | +0.34(+1.30%) |
Oct 09, 2023 | 26.32 | 26.55 | 26.32 | 26.54 | 84,554 | +0.10(+0.39%) |
Oct 06, 2023 | 26.11 | 26.48 | 25.98 | 26.44 | 4,233 | +0.30(+1.15%) |
Oct 05, 2023 | 26.04 | 26.19 | 26.02 | 26.14 | 28,536 | +0.22(+0.84%) |
Oct 04, 2023 | 25.96 | 25.96 | 25.72 | 25.92 | 27,854 | -0.11(-0.42%) |
Oct 03, 2023 | 26.14 | 26.14 | 25.95 | 26.03 | 36,380 | -0.41(-1.54%) |
Oct 02, 2023 | 26.79 | 26.79 | 26.38 | 26.44 | 25,146 | -0.39(-1.44%) |
Sep 29, 2023 | 27.12 | 27.12 | 26.78 | 26.82 | 114,124 | -0.08(-0.29%) |
Sep 28, 2023 | 26.71 | 26.95 | 26.71 | 26.90 | 54,878 | +0.18(+0.68%) |
Sep 27, 2023 | 26.87 | 26.93 | 26.57 | 26.72 | 347,616 | -0.08(-0.29%) |
Sep 26, 2023 | 26.97 | 27.01 | 26.80 | 26.80 | 50,152 | -0.34(-1.27%) |
Sep 25, 2023 | 27.06 | 27.13 | 27.06 | 27.14 | 17,242 | -0.22(-0.82%) |
Sep 22, 2023 | 27.57 | 27.57 | 27.35 | 27.36 | 32,104 | -0.05(-0.20%) |
Sep 21, 2023 | 27.55 | 27.59 | 27.38 | 27.42 | 29,193 | -0.28(-1.00%) |
Sep 20, 2023 | 27.98 | 28.07 | 27.68 | 27.69 | 75,876 | -0.12(-0.42%) |
Sep 19, 2023 | 27.77 | 27.81 | 27.73 | 27.81 | 142,053 | +0.26(+0.96%) |
Sep 18, 2023 | 27.60 | 27.60 | 27.46 | 27.55 | 13,720 | -0.05(-0.18%) |
Sep 15, 2023 | 27.74 | 27.78 | 27.59 | 27.60 | 18,653 | -0.03(-0.10%) |
Sep 14, 2023 | 27.55 | 27.66 | 27.52 | 27.63 | 33,936 | +0.37(+1.34%) |
Sep 13, 2023 | 27.31 | 27.35 | 27.22 | 27.26 | 12,070 | -0.06(-0.21%) |
Sep 12, 2023 | 27.33 | 27.38 | 27.26 | 27.32 | 17,495 | +0.01(+0.04%) |
Sep 11, 2023 | 27.26 | 27.33 | 27.20 | 27.30 | 19,940 | +0.40(+1.49%) |
Sep 08, 2023 | 26.91 | 27.00 | 26.88 | 26.90 | 14,656 | +0.00(+0.00%) |
Sep 07, 2023 | 26.94 | 26.98 | 26.89 | 26.90 | 17,445 | -0.13(-0.49%) |
Sep 06, 2023 | 27.12 | 27.13 | 26.95 | 27.04 | 8,012 | -0.10(-0.38%) |
Sep 05, 2023 | 27.35 | 27.35 | 27.12 | 27.14 | 18,480 | -0.18(-0.67%) |
Sep 01, 2023 | 27.65 | 27.65 | 27.21 | 27.32 | 123,465 | -0.08(-0.28%) |
Aug 31, 2023 | 27.52 | 27.54 | 27.34 | 27.40 | 12,295 | -0.18(-0.65%) |
Aug 30, 2023 | 27.52 | 27.71 | 27.33 | 27.58 | 40,644 | +0.07(+0.26%) |
Aug 29, 2023 | 27.14 | 27.53 | 27.02 | 27.51 | 40,524 | +0.40(+1.47%) |
Aug 28, 2023 | 27.07 | 27.15 | 27.02 | 27.11 | 31,471 | +0.14(+0.50%) |
Aug 25, 2023 | 26.95 | 27.00 | 26.79 | 26.97 | 21,621 | +0.20(+0.73%) |
Aug 24, 2023 | 26.98 | 26.98 | 26.77 | 26.78 | 25,962 | -0.33(-1.21%) |
Aug 23, 2023 | 26.94 | 27.14 | 26.92 | 27.10 | 16,922 | +0.18(+0.67%) |
Aug 22, 2023 | 27.05 | 27.05 | 26.91 | 26.92 | 14,325 | -0.10(-0.36%) |
Aug 21, 2023 | 26.97 | 27.06 | 26.87 | 27.02 | 57,349 | +0.15(+0.56%) |
Aug 18, 2023 | 26.71 | 26.89 | 26.69 | 26.87 | 17,051 | +0.03(+0.12%) |
Aug 17, 2023 | 27.10 | 27.10 | 26.80 | 26.84 | 16,777 | -0.07(-0.28%) |
Aug 16, 2023 | 27.11 | 27.13 | 26.89 | 26.91 | 56,784 | -0.17(-0.61%) |
Aug 15, 2023 | 27.24 | 27.25 | 27.05 | 27.08 | 115,135 | -0.31(-1.13%) |
Aug 14, 2023 | 27.32 | 27.43 | 27.30 | 27.39 | 5,947 | -0.11(-0.40%) |
Aug 11, 2023 | 27.54 | 27.58 | 27.46 | 27.50 | 10,055 | -0.25(-0.88%) |
Aug 10, 2023 | 28.07 | 28.07 | 27.75 | 27.75 | 8,288 | +0.08(+0.28%) |
Aug 09, 2023 | 27.74 | 27.76 | 27.66 | 27.67 | 31,827 | +0.07(+0.26%) |
Aug 08, 2023 | 27.39 | 27.60 | 27.32 | 27.60 | 14,861 | -0.23(-0.83%) |
Aug 07, 2023 | 27.80 | 27.83 | 27.74 | 27.83 | 7,264 | +0.22(+0.80%) |
Aug 04, 2023 | 27.66 | 27.90 | 27.61 | 27.61 | 16,746 | +0.11(+0.39%) |
Aug 03, 2023 | 27.42 | 27.55 | 27.35 | 27.50 | 20,703 | -0.02(-0.07%) |
Aug 02, 2023 | 27.70 | 27.71 | 27.46 | 27.52 | 56,672 | -0.49(-1.76%) |
Aug 01, 2023 | 28.15 | 28.15 | 27.95 | 28.01 | 26,914 | -0.41(-1.43%) |
Jul 31, 2023 | 28.53 | 28.59 | 28.41 | 28.42 | 27,269 | -0.06(-0.19%) |
Jul 28, 2023 | 28.51 | 28.57 | 28.43 | 28.47 | 24,974 | +0.12(+0.42%) |
Jul 27, 2023 | 28.51 | 28.61 | 28.35 | 28.35 | 7,843 | -0.27(-0.93%) |
Jul 26, 2023 | 28.40 | 28.68 | 28.40 | 28.62 | 25,454 | +0.09(+0.32%) |
Jul 25, 2023 | 28.46 | 28.53 | 28.46 | 28.53 | 17,095 | +0.07(+0.26%) |
Jul 24, 2023 | 28.49 | 28.54 | 28.43 | 28.45 | 15,627 | -0.05(-0.17%) |
Jul 21, 2023 | 28.57 | 28.57 | 28.47 | 28.50 | 12,436 | -0.03(-0.10%) |
Jul 20, 2023 | 28.61 | 28.68 | 28.49 | 28.53 | 21,078 | +0.05(+0.17%) |
Jul 19, 2023 | 28.50 | 28.55 | 28.40 | 28.49 | 26,492 | +0.11(+0.39%) |
Jul 18, 2023 | 28.29 | 28.39 | 28.28 | 28.37 | 24,651 | +0.20(+0.72%) |
Jul 17, 2023 | 28.11 | 28.19 | 28.09 | 28.17 | 19,794 | +0.04(+0.13%) |
Jul 14, 2023 | 28.33 | 28.33 | 28.13 | 28.13 | 19,934 | -0.25(-0.88%) |
Jul 13, 2023 | 28.30 | 28.42 | 28.27 | 28.38 | 31,033 | +0.43(+1.55%) |
Jul 12, 2023 | 27.76 | 27.98 | 27.76 | 27.95 | 41,218 | +0.60(+2.18%) |
Jul 11, 2023 | 27.22 | 27.35 | 27.16 | 27.35 | 92,347 | +0.30(+1.12%) |
Jul 10, 2023 | 27.03 | 27.13 | 27.01 | 27.05 | 18,725 | -0.06(-0.22%) |
Jul 07, 2023 | 26.92 | 27.23 | 26.92 | 27.11 | 15,761 | +0.30(+1.11%) |
Jul 06, 2023 | 26.88 | 26.88 | 26.64 | 26.81 | 10,653 | -0.44(-1.63%) |
Jul 05, 2023 | 27.46 | 27.46 | 27.25 | 27.25 | 5,351 | -0.28(-1.03%) |
Jul 03, 2023 | 27.47 | 27.54 | 27.47 | 27.54 | 6,285 | +0.18(+0.64%) |
Jun 30, 2023 | 27.37 | 27.41 | 27.28 | 27.36 | 17,625 | +0.32(+1.17%) |
Jun 29, 2023 | 27.00 | 27.07 | 27.00 | 27.05 | 19,503 | +0.04(+0.13%) |
Jun 28, 2023 | 26.98 | 27.04 | 26.89 | 27.01 | 26,248 | -0.02(-0.08%) |
Jun 27, 2023 | 26.97 | 27.03 | 26.80 | 27.03 | 13,499 | +0.23(+0.87%) |
Jun 26, 2023 | 26.77 | 26.83 | 26.70 | 26.80 | 27,063 | +0.12(+0.44%) |
Jun 23, 2023 | 26.66 | 26.74 | 26.63 | 26.68 | 7,220 | -0.30(-1.10%) |
Jun 22, 2023 | 27.01 | 27.04 | 26.95 | 26.98 | 11,617 | -0.22(-0.80%) |
Jun 21, 2023 | 27.08 | 27.27 | 27.05 | 27.19 | 8,961 | +0.05(+0.19%) |
Jun 20, 2023 | 27.26 | 27.26 | 27.05 | 27.14 | 21,255 | -0.28(-1.03%) |
Jun 16, 2023 | 27.51 | 27.59 | 27.38 | 27.42 | 29,476 | -0.06(-0.22%) |
Jun 15, 2023 | 27.22 | 27.48 | 27.22 | 27.48 | 14,266 | +0.46(+1.69%) |
Jun 14, 2023 | 27.23 | 27.23 | 26.95 | 27.03 | 39,761 | +0.13(+0.47%) |
Jun 13, 2023 | 26.87 | 26.95 | 26.84 | 26.90 | 59,115 | +0.25(+0.92%) |
Jun 12, 2023 | 26.68 | 26.68 | 26.58 | 26.66 | 25,025 | -0.07(-0.25%) |
Jun 09, 2023 | 26.70 | 26.75 | 26.67 | 26.72 | 7,243 | -0.04(-0.14%) |
Jun 08, 2023 | 26.68 | 26.76 | 26.62 | 26.76 | 30,883 | +0.35(+1.34%) |
Jun 07, 2023 | 26.49 | 26.56 | 26.33 | 26.41 | 80,010 | -0.15(-0.57%) |
Jun 06, 2023 | 26.36 | 26.56 | 26.36 | 26.56 | 28,853 | +0.17(+0.65%) |
Jun 05, 2023 | 26.46 | 26.47 | 26.35 | 26.39 | 12,432 | -0.05(-0.18%) |
Jun 02, 2023 | 26.34 | 26.47 | 26.34 | 26.44 | 8,437 | +0.34(+1.30%) |
Jun 01, 2023 | 25.89 | 26.14 | 25.89 | 26.10 | 23,494 | +0.38(+1.47%) |
May 31, 2023 | 25.75 | 25.75 | 25.51 | 25.72 | 19,949 | -0.32(-1.24%) |
May 30, 2023 | 26.26 | 26.26 | 26.01 | 26.04 | 14,675 | -0.21(-0.82%) |
May 26, 2023 | 26.19 | 26.31 | 26.19 | 26.26 | 8,703 | +0.15(+0.57%) |
May 25, 2023 | 26.09 | 26.14 | 25.97 | 26.11 | 39,219 | -0.24(-0.90%) |
May 24, 2023 | 26.49 | 26.49 | 26.33 | 26.35 | 11,164 | -0.42(-1.56%) |
May 23, 2023 | 26.82 | 26.91 | 26.73 | 26.76 | 5,898 | -0.20(-0.73%) |
May 22, 2023 | 26.95 | 27.00 | 26.86 | 26.96 | 7,745 | +0.06(+0.21%) |
May 19, 2023 | 26.95 | 26.95 | 26.83 | 26.90 | 14,681 | +0.07(+0.26%) |
May 18, 2023 | 26.81 | 26.85 | 26.64 | 26.84 | 38,719 | -0.12(-0.43%) |
May 17, 2023 | 26.94 | 26.99 | 26.76 | 26.95 | 10,499 | +0.05(+0.20%) |
May 16, 2023 | 27.07 | 27.07 | 26.89 | 26.90 | 22,968 | -0.33(-1.21%) |
May 15, 2023 | 27.07 | 27.24 | 27.00 | 27.23 | 15,383 | +0.28(+1.04%) |
May 12, 2023 | 27.08 | 27.14 | 26.89 | 26.95 | 14,778 | -0.13(-0.48%) |
May 11, 2023 | 27.03 | 27.08 | 26.87 | 27.08 | 96,411 | -0.24(-0.89%) |
May 10, 2023 | 27.40 | 27.40 | 27.23 | 27.32 | 5,595 | -0.03(-0.12%) |
May 09, 2023 | 27.27 | 27.44 | 27.27 | 27.35 | 14,262 | -0.14(-0.52%) |
May 08, 2023 | 27.53 | 27.54 | 27.46 | 27.50 | 41,382 | +0.08(+0.31%) |
May 05, 2023 | 27.18 | 27.43 | 27.18 | 27.41 | 2,839 | +0.43(+1.59%) |
May 04, 2023 | 26.94 | 27.00 | 26.87 | 26.98 | 4,316 | -0.04(-0.14%) |
May 03, 2023 | 27.04 | 27.20 | 27.01 | 27.02 | 6,755 | +0.07(+0.27%) |
May 02, 2023 | 26.98 | 26.98 | 26.79 | 26.95 | 25,414 | -0.35(-1.27%) |