Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.10 | 27.10 | 26.63 | 26.70 | 267,845 | -0.59(-2.16%) |
Apr 29, 2024 | 26.67 | 27.37 | 26.67 | 27.29 | 194,082 | +0.80(+3.02%) |
Apr 26, 2024 | 26.32 | 26.58 | 26.26 | 26.49 | 88,149 | +0.19(+0.72%) |
Apr 25, 2024 | 26.16 | 26.36 | 26.08 | 26.30 | 182,723 | -0.04(-0.15%) |
Apr 24, 2024 | 26.66 | 26.68 | 26.24 | 26.34 | 140,912 | -0.23(-0.87%) |
Apr 23, 2024 | 26.29 | 26.71 | 26.26 | 26.57 | 118,351 | +0.33(+1.26%) |
Apr 22, 2024 | 26.19 | 26.37 | 25.97 | 26.24 | 197,890 | -0.01(-0.04%) |
Apr 19, 2024 | 26.40 | 26.53 | 26.16 | 26.25 | 143,263 | -0.02(-0.08%) |
Apr 18, 2024 | 26.15 | 26.46 | 26.03 | 26.27 | 148,914 | +0.38(+1.47%) |
Apr 17, 2024 | 26.06 | 26.23 | 25.68 | 25.89 | 165,102 | +0.18(+0.70%) |
Apr 16, 2024 | 25.78 | 25.85 | 25.55 | 25.71 | 413,721 | -0.48(-1.83%) |
Apr 15, 2024 | 26.51 | 26.70 | 26.01 | 26.19 | 294,552 | -0.56(-2.09%) |
Apr 12, 2024 | 27.44 | 27.64 | 26.57 | 26.75 | 371,748 | -0.94(-3.39%) |
Apr 11, 2024 | 27.63 | 27.80 | 27.40 | 27.69 | 212,034 | +0.11(+0.40%) |
Apr 10, 2024 | 27.65 | 27.70 | 27.30 | 27.58 | 329,665 | -0.34(-1.22%) |
Apr 09, 2024 | 27.75 | 27.99 | 27.62 | 27.92 | 279,196 | +0.47(+1.71%) |
Apr 08, 2024 | 27.36 | 27.64 | 27.21 | 27.45 | 373,749 | +0.18(+0.66%) |
Apr 05, 2024 | 27.37 | 27.37 | 27.10 | 27.27 | 436,600 | -0.16(-0.58%) |
Apr 04, 2024 | 27.61 | 27.88 | 27.37 | 27.43 | 384,391 | +0.23(+0.85%) |
Apr 03, 2024 | 26.98 | 27.39 | 26.94 | 27.20 | 149,048 | +0.63(+2.37%) |
Apr 02, 2024 | 26.52 | 26.71 | 26.32 | 26.57 | 177,732 | +0.14(+0.53%) |
Apr 01, 2024 | 26.68 | 26.81 | 26.30 | 26.43 | 249,922 | -0.14(-0.53%) |
Mar 28, 2024 | 26.58 | 26.59 | 26.59 | 26.57 | 151,170 | +0.12(+0.45%) |
Mar 27, 2024 | 26.00 | 26.48 | 26.00 | 26.45 | 203,878 | +0.41(+1.57%) |
Mar 26, 2024 | 26.18 | 26.23 | 26.01 | 26.04 | 197,814 | -0.10(-0.38%) |
Mar 25, 2024 | 26.16 | 26.25 | 26.00 | 26.14 | 143,442 | -0.07(-0.27%) |
Mar 22, 2024 | 26.33 | 26.38 | 26.02 | 26.21 | 246,776 | -0.24(-0.91%) |
Mar 21, 2024 | 26.68 | 26.97 | 26.35 | 26.45 | 249,053 | -0.26(-0.97%) |
Mar 20, 2024 | 25.95 | 26.86 | 25.87 | 26.71 | 398,560 | +0.45(+1.71%) |
Mar 19, 2024 | 26.69 | 26.69 | 26.20 | 26.26 | 156,067 | -0.63(-2.34%) |
Mar 18, 2024 | 27.25 | 27.35 | 26.82 | 26.89 | 205,603 | -0.30(-1.10%) |
Mar 15, 2024 | 27.36 | 27.36 | 27.04 | 27.19 | 469,397 | +0.07(+0.26%) |
Mar 14, 2024 | 27.04 | 27.19 | 26.77 | 27.12 | 305,274 | -0.01(-0.04%) |
Mar 13, 2024 | 26.84 | 27.26 | 26.84 | 27.13 | 235,550 | +0.40(+1.50%) |
Mar 12, 2024 | 26.28 | 26.80 | 26.28 | 26.73 | 218,613 | +0.57(+2.18%) |
Mar 11, 2024 | 25.97 | 26.24 | 25.94 | 26.16 | 231,672 | +0.22(+0.85%) |
Mar 08, 2024 | 26.10 | 26.31 | 25.94 | 25.94 | 144,068 | +0.28(+1.09%) |
Mar 07, 2024 | 25.66 | 25.68 | 25.41 | 25.66 | 213,118 | +0.28(+1.10%) |
Mar 06, 2024 | 25.41 | 25.68 | 25.27 | 25.38 | 519,353 | +0.25(+0.99%) |
Mar 05, 2024 | 25.49 | 25.50 | 25.06 | 25.13 | 209,277 | -0.47(-1.84%) |
Mar 04, 2024 | 26.44 | 26.44 | 25.55 | 25.60 | 434,201 | -0.88(-3.32%) |
Mar 01, 2024 | 26.43 | 26.56 | 26.31 | 26.48 | 229,845 | +0.15(+0.57%) |
Feb 29, 2024 | 25.91 | 26.50 | 25.91 | 26.33 | 291,280 | +0.57(+2.21%) |
Feb 28, 2024 | 25.51 | 25.79 | 25.51 | 25.76 | 186,478 | +0.27(+1.06%) |
Feb 27, 2024 | 25.10 | 25.57 | 25.10 | 25.49 | 171,029 | +0.62(+2.49%) |
Feb 26, 2024 | 24.91 | 25.05 | 24.80 | 24.87 | 155,422 | -0.26(-1.03%) |
Feb 23, 2024 | 25.17 | 25.20 | 24.99 | 25.13 | 155,983 | -0.08(-0.32%) |
Feb 22, 2024 | 25.40 | 25.56 | 25.06 | 25.21 | 445,920 | -0.37(-1.45%) |
Feb 21, 2024 | 25.99 | 25.99 | 25.45 | 25.58 | 221,942 | -0.40(-1.54%) |
Feb 20, 2024 | 26.20 | 26.20 | 25.82 | 25.98 | 260,472 | +0.40(+1.56%) |
Feb 16, 2024 | 25.42 | 25.84 | 25.42 | 25.58 | 211,348 | +0.32(+1.27%) |
Feb 15, 2024 | 25.25 | 25.58 | 25.20 | 25.26 | 201,742 | +0.16(+0.64%) |
Feb 14, 2024 | 24.89 | 25.24 | 24.89 | 25.10 | 250,717 | +0.61(+2.49%) |
Feb 13, 2024 | 24.70 | 24.71 | 24.45 | 24.49 | 205,509 | -0.42(-1.69%) |
Feb 12, 2024 | 24.71 | 25.00 | 24.68 | 24.91 | 323,250 | +0.20(+0.81%) |
Feb 09, 2024 | 24.78 | 24.78 | 24.44 | 24.71 | 213,217 | +0.02(+0.08%) |
Feb 08, 2024 | 24.94 | 24.94 | 24.57 | 24.69 | 149,613 | -0.24(-0.96%) |
Feb 07, 2024 | 25.06 | 25.22 | 24.87 | 24.93 | 272,062 | -0.14(-0.56%) |
Feb 06, 2024 | 25.01 | 25.18 | 25.01 | 25.07 | 134,464 | +0.20(+0.80%) |
Feb 05, 2024 | 24.80 | 24.98 | 24.61 | 24.87 | 149,621 | -0.23(-0.92%) |
Feb 02, 2024 | 25.17 | 25.30 | 24.88 | 25.10 | 408,480 | -0.52(-2.03%) |
Feb 01, 2024 | 25.57 | 25.80 | 25.47 | 25.62 | 337,298 | +0.19(+0.75%) |
Jan 31, 2024 | 25.47 | 25.72 | 25.29 | 25.43 | 608,136 | -0.12(-0.47%) |
Jan 30, 2024 | 25.73 | 25.87 | 25.44 | 25.55 | 239,076 | -0.29(-1.12%) |
Jan 29, 2024 | 26.07 | 26.09 | 25.71 | 25.84 | 211,038 | -0.09(-0.35%) |
Jan 26, 2024 | 25.95 | 26.15 | 25.87 | 25.93 | 489,957 | -0.17(-0.65%) |
Jan 25, 2024 | 26.45 | 26.58 | 25.96 | 26.10 | 260,169 | -0.02(-0.08%) |
Jan 24, 2024 | 26.37 | 26.61 | 26.08 | 26.12 | 1,096,410 | +0.19(+0.73%) |
Jan 23, 2024 | 25.99 | 26.20 | 25.73 | 25.93 | 209,951 | +0.03(+0.12%) |
Jan 22, 2024 | 25.47 | 25.98 | 25.47 | 25.90 | 688,195 | +0.25(+0.97%) |
Jan 19, 2024 | 25.49 | 25.65 | 25.32 | 25.65 | 392,970 | +0.33(+1.30%) |
Jan 18, 2024 | 25.50 | 25.64 | 25.21 | 25.32 | 634,738 | -0.02(-0.08%) |
Jan 17, 2024 | 25.49 | 25.60 | 25.15 | 25.34 | 1,190,831 | -0.34(-1.32%) |
Jan 16, 2024 | 25.82 | 25.91 | 25.55 | 25.68 | 397,985 | -0.39(-1.50%) |
Jan 12, 2024 | 26.37 | 26.49 | 26.00 | 26.07 | 358,264 | -0.13(-0.50%) |
Jan 11, 2024 | 26.34 | 26.37 | 26.07 | 26.20 | 422,169 | -0.04(-0.15%) |
Jan 10, 2024 | 26.22 | 26.30 | 26.04 | 26.24 | 436,763 | -0.23(-0.87%) |
Jan 09, 2024 | 26.32 | 26.49 | 26.13 | 26.47 | 277,640 | -0.23(-0.86%) |
Jan 08, 2024 | 26.93 | 26.97 | 26.54 | 26.70 | 321,525 | -0.34(-1.26%) |
Jan 05, 2024 | 27.00 | 27.30 | 26.82 | 27.04 | 189,317 | -0.02(-0.07%) |
Jan 04, 2024 | 27.44 | 27.66 | 27.05 | 27.06 | 168,367 | -0.58(-2.10%) |
Jan 03, 2024 | 27.71 | 27.78 | 27.52 | 27.64 | 160,117 | -0.27(-0.97%) |
Jan 02, 2024 | 27.78 | 28.06 | 27.68 | 27.91 | 308,205 | -0.30(-1.06%) |
Dec 29, 2023 | 28.16 | 28.39 | 27.93 | 28.21 | 879,065 | +0.13(+0.46%) |
Dec 28, 2023 | 28.17 | 28.27 | 28.00 | 28.08 | 247,461 | +0.24(+0.86%) |
Dec 27, 2023 | 27.91 | 28.21 | 27.41 | 27.84 | 1,234,510 | +0.00(+0.00%) |
Dec 26, 2023 | 27.59 | 27.93 | 27.50 | 27.84 | 192,745 | +0.31(+1.13%) |
Dec 22, 2023 | 27.64 | 27.77 | 27.42 | 27.53 | 387,942 | -0.14(-0.51%) |
Dec 21, 2023 | 27.78 | 27.83 | 27.39 | 27.67 | 467,813 | +0.29(+1.06%) |
Dec 20, 2023 | 27.94 | 28.00 | 27.27 | 27.38 | 299,620 | -0.83(-2.94%) |
Dec 19, 2023 | 28.28 | 28.28 | 28.03 | 28.21 | 405,118 | +0.36(+1.29%) |
Dec 18, 2023 | 28.50 | 28.50 | 27.78 | 27.85 | 453,371 | -0.73(-2.55%) |
Dec 15, 2023 | 28.49 | 28.65 | 28.12 | 28.58 | 679,946 | +0.01(+0.04%) |
Dec 14, 2023 | 28.40 | 28.68 | 28.15 | 28.57 | 927,772 | +0.51(+1.82%) |
Dec 13, 2023 | 27.14 | 28.25 | 26.90 | 28.06 | 668,643 | +1.09(+4.04%) |
Dec 12, 2023 | 26.73 | 27.11 | 26.50 | 26.97 | 233,422 | +0.26(+0.97%) |
Dec 11, 2023 | 26.96 | 26.97 | 26.47 | 26.71 | 897,808 | -0.64(-2.34%) |
Dec 08, 2023 | 27.29 | 27.50 | 27.27 | 27.35 | 489,914 | -0.01(-0.04%) |
Dec 07, 2023 | 27.35 | 27.39 | 27.06 | 27.36 | 315,472 | +0.39(+1.45%) |
Dec 06, 2023 | 27.13 | 27.30 | 26.94 | 26.97 | 317,407 | +0.11(+0.41%) |
Dec 05, 2023 | 26.89 | 26.95 | 26.52 | 26.86 | 322,667 | +0.01(+0.04%) |
Dec 04, 2023 | 27.41 | 27.46 | 26.82 | 26.85 | 372,209 | -0.85(-3.07%) |
Dec 01, 2023 | 26.98 | 27.82 | 26.80 | 27.70 | 547,753 | +0.83(+3.09%) |
Nov 30, 2023 | 26.57 | 27.01 | 26.43 | 26.87 | 780,990 | +0.22(+0.83%) |
Nov 29, 2023 | 26.62 | 26.82 | 26.61 | 26.65 | 269,917 | -0.01(-0.04%) |
Nov 28, 2023 | 26.54 | 26.75 | 26.44 | 26.66 | 206,858 | +0.24(+0.91%) |
Nov 27, 2023 | 26.38 | 26.49 | 26.20 | 26.42 | 173,565 | -0.16(-0.60%) |
Nov 24, 2023 | 26.55 | 26.77 | 26.38 | 26.58 | 117,461 | -0.04(-0.15%) |
Nov 22, 2023 | 26.65 | 26.75 | 26.37 | 26.62 | 316,652 | -0.17(-0.63%) |
Nov 21, 2023 | 26.72 | 26.89 | 26.46 | 26.79 | 994,634 | +0.19(+0.71%) |
Nov 20, 2023 | 26.40 | 26.73 | 26.36 | 26.60 | 385,977 | +0.56(+2.15%) |
Nov 17, 2023 | 25.95 | 26.09 | 25.78 | 26.04 | 392,915 | +0.19(+0.74%) |
Nov 16, 2023 | 25.94 | 26.09 | 25.77 | 25.85 | 1,275,459 | -0.26(-1.00%) |
Nov 15, 2023 | 25.84 | 26.36 | 25.81 | 26.11 | 576,367 | +0.32(+1.24%) |
Nov 14, 2023 | 25.16 | 25.88 | 25.16 | 25.79 | 255,051 | +1.09(+4.41%) |
Nov 13, 2023 | 24.32 | 24.86 | 24.24 | 24.70 | 508,798 | +0.02(+0.08%) |
Nov 10, 2023 | 24.54 | 24.68 | 24.36 | 24.68 | 158,194 | +0.18(+0.73%) |
Nov 09, 2023 | 25.35 | 25.35 | 24.50 | 24.50 | 148,664 | -0.52(-2.08%) |
Nov 08, 2023 | 25.43 | 25.50 | 24.98 | 25.02 | 184,626 | -0.52(-2.04%) |
Nov 07, 2023 | 25.57 | 25.59 | 25.34 | 25.54 | 281,529 | +0.18(+0.71%) |
Nov 06, 2023 | 25.90 | 25.90 | 25.29 | 25.36 | 124,549 | -0.41(-1.59%) |
Nov 03, 2023 | 25.01 | 25.90 | 24.95 | 25.77 | 406,571 | +1.12(+4.54%) |
Nov 02, 2023 | 24.32 | 24.78 | 24.32 | 24.65 | 308,619 | +0.21(+0.86%) |
Nov 01, 2023 | 24.40 | 24.54 | 24.18 | 24.44 | 113,098 | +0.22(+0.91%) |
Oct 31, 2023 | 24.25 | 24.33 | 24.00 | 24.22 | 528,296 | +0.13(+0.54%) |
Oct 30, 2023 | 24.51 | 24.69 | 24.09 | 24.09 | 335,021 | -0.20(-0.82%) |
Oct 27, 2023 | 24.46 | 24.96 | 24.24 | 24.29 | 593,953 | +0.26(+1.08%) |
Oct 26, 2023 | 24.12 | 24.29 | 23.93 | 24.03 | 225,150 | +0.04(+0.17%) |
Oct 25, 2023 | 24.16 | 24.22 | 23.84 | 23.99 | 459,556 | -0.16(-0.66%) |
Oct 24, 2023 | 23.94 | 24.29 | 23.91 | 24.15 | 271,525 | +0.36(+1.51%) |
Oct 23, 2023 | 23.93 | 24.16 | 23.67 | 23.79 | 881,646 | -0.19(-0.79%) |
Oct 20, 2023 | 24.18 | 24.36 | 23.97 | 23.98 | 579,018 | -0.38(-1.56%) |
Oct 19, 2023 | 24.77 | 24.83 | 24.30 | 24.36 | 774,950 | -0.52(-2.09%) |
Oct 18, 2023 | 25.32 | 25.43 | 24.79 | 24.88 | 494,227 | -0.60(-2.35%) |
Oct 17, 2023 | 24.94 | 25.57 | 24.87 | 25.48 | 153,994 | +0.46(+1.84%) |
Oct 16, 2023 | 24.98 | 25.18 | 24.87 | 25.02 | 217,449 | +0.09(+0.36%) |
Oct 13, 2023 | 25.13 | 25.20 | 24.85 | 24.93 | 345,391 | -0.06(-0.24%) |
Oct 12, 2023 | 25.41 | 25.47 | 24.93 | 24.99 | 497,455 | -0.34(-1.34%) |
Oct 11, 2023 | 25.19 | 25.56 | 25.15 | 25.33 | 438,690 | +0.14(+0.56%) |
Oct 10, 2023 | 24.52 | 25.26 | 24.52 | 25.19 | 497,146 | +0.73(+2.98%) |
Oct 09, 2023 | 24.63 | 24.72 | 24.23 | 24.46 | 302,546 | -0.22(-0.89%) |
Oct 06, 2023 | 24.34 | 24.79 | 24.20 | 24.68 | 640,239 | +0.15(+0.61%) |
Oct 05, 2023 | 25.02 | 25.08 | 24.52 | 24.53 | 207,623 | -0.37(-1.49%) |
Oct 04, 2023 | 25.14 | 25.21 | 24.80 | 24.90 | 522,390 | -0.02(-0.08%) |
Oct 03, 2023 | 25.12 | 25.27 | 24.80 | 24.92 | 724,210 | -0.38(-1.50%) |
Oct 02, 2023 | 26.10 | 26.20 | 25.24 | 25.30 | 578,816 | -0.89(-3.40%) |
Sep 29, 2023 | 26.03 | 26.44 | 26.03 | 26.19 | 919,056 | +0.36(+1.40%) |
Sep 28, 2023 | 25.41 | 25.86 | 25.41 | 25.83 | 769,373 | +0.50(+1.97%) |
Sep 27, 2023 | 25.71 | 25.82 | 25.23 | 25.33 | 1,025,485 | -0.38(-1.48%) |
Sep 26, 2023 | 25.70 | 25.87 | 25.63 | 25.71 | 891,089 | -0.15(-0.58%) |
Sep 25, 2023 | 26.06 | 25.89 | 25.80 | 25.86 | 710,609 | -0.28(-1.07%) |
Sep 22, 2023 | 26.47 | 26.68 | 26.10 | 26.14 | 1,025,148 | -0.28(-1.06%) |
Sep 21, 2023 | 26.55 | 26.70 | 26.37 | 26.42 | 646,025 | -0.66(-2.44%) |
Sep 20, 2023 | 27.13 | 27.42 | 26.85 | 27.08 | 962,081 | +0.03(+0.11%) |
Sep 19, 2023 | 26.91 | 27.08 | 26.89 | 27.05 | 631,313 | +0.11(+0.41%) |
Sep 18, 2023 | 27.08 | 27.19 | 26.88 | 26.94 | 931,520 | -0.30(-1.10%) |
Sep 15, 2023 | 27.32 | 27.61 | 27.20 | 27.24 | 770,835 | +0.09(+0.33%) |
Sep 14, 2023 | 27.11 | 27.27 | 26.99 | 27.15 | 712,792 | +0.10(+0.37%) |
Sep 13, 2023 | 26.48 | 27.07 | 26.48 | 27.05 | 701,621 | +0.49(+1.84%) |
Sep 12, 2023 | 26.32 | 26.64 | 26.31 | 26.56 | 1,079,914 | -0.02(-0.08%) |
Sep 11, 2023 | 26.78 | 26.78 | 26.52 | 26.58 | 612,978 | +0.14(+0.53%) |
Sep 08, 2023 | 26.84 | 26.87 | 26.37 | 26.44 | 789,971 | -0.40(-1.49%) |
Sep 07, 2023 | 27.35 | 27.35 | 26.74 | 26.84 | 1,251,403 | -0.54(-1.97%) |
Sep 06, 2023 | 27.48 | 27.52 | 27.21 | 27.38 | 1,069,203 | +0.13(+0.48%) |
Sep 05, 2023 | 28.03 | 28.07 | 27.19 | 27.25 | 922,592 | -1.21(-4.25%) |
Sep 01, 2023 | 28.64 | 28.79 | 28.30 | 28.46 | 675,358 | +0.27(+0.96%) |
Aug 31, 2023 | 28.30 | 28.48 | 28.11 | 28.19 | 548,089 | -0.15(-0.53%) |
Aug 30, 2023 | 28.25 | 28.59 | 28.25 | 28.34 | 236,180 | +0.05(+0.18%) |
Aug 29, 2023 | 28.31 | 28.49 | 28.09 | 28.29 | 433,303 | -0.11(-0.39%) |
Aug 28, 2023 | 28.60 | 28.90 | 28.28 | 28.40 | 426,467 | -0.33(-1.15%) |
Aug 25, 2023 | 29.01 | 29.12 | 28.66 | 28.73 | 589,116 | -0.11(-0.38%) |
Aug 24, 2023 | 29.21 | 29.23 | 28.78 | 28.84 | 635,410 | -0.28(-0.96%) |
Aug 23, 2023 | 28.57 | 29.26 | 28.44 | 29.12 | 516,107 | +0.61(+2.14%) |
Aug 22, 2023 | 28.47 | 28.70 | 28.38 | 28.51 | 449,392 | +0.20(+0.71%) |
Aug 21, 2023 | 28.30 | 28.64 | 28.23 | 28.31 | 521,961 | +0.03(+0.11%) |
Aug 18, 2023 | 28.34 | 28.45 | 28.11 | 28.28 | 510,670 | -0.11(-0.39%) |
Aug 17, 2023 | 28.87 | 28.94 | 28.36 | 28.39 | 1,830,964 | -0.26(-0.91%) |
Aug 16, 2023 | 29.05 | 29.21 | 28.46 | 28.65 | 637,187 | -0.31(-1.07%) |
Aug 15, 2023 | 29.02 | 29.22 | 28.79 | 28.96 | 420,798 | -0.24(-0.82%) |
Aug 14, 2023 | 29.15 | 29.35 | 28.74 | 29.20 | 249,243 | -0.29(-0.97%) |
Aug 11, 2023 | 29.86 | 29.86 | 29.45 | 29.48 | 497,320 | -0.45(-1.49%) |
Aug 10, 2023 | 30.00 | 30.08 | 29.74 | 29.93 | 521,808 | +0.28(+0.94%) |
Aug 09, 2023 | 29.48 | 29.92 | 29.36 | 29.65 | 2,095,530 | +0.38(+1.30%) |
Aug 08, 2023 | 29.54 | 29.57 | 29.13 | 29.27 | 412,556 | -0.47(-1.58%) |
Aug 07, 2023 | 29.76 | 30.06 | 29.51 | 29.74 | 297,678 | -0.04(-0.13%) |
Aug 04, 2023 | 29.86 | 30.25 | 29.76 | 29.78 | 546,653 | -0.03(-0.10%) |
Aug 03, 2023 | 30.09 | 30.09 | 29.58 | 29.81 | 658,811 | -0.30(-1.00%) |
Aug 02, 2023 | 30.67 | 30.80 | 30.04 | 30.11 | 534,572 | -0.81(-2.62%) |
Aug 01, 2023 | 30.75 | 31.00 | 30.58 | 30.92 | 683,007 | -0.04(-0.13%) |
Jul 31, 2023 | 30.78 | 31.13 | 30.78 | 30.96 | 252,990 | -0.10(-0.32%) |
Jul 28, 2023 | 31.28 | 31.47 | 31.00 | 31.06 | 247,520 | +0.08(+0.26%) |
Jul 27, 2023 | 31.33 | 31.47 | 30.95 | 30.98 | 535,922 | -0.57(-1.81%) |
Jul 26, 2023 | 31.47 | 31.69 | 31.39 | 31.55 | 1,087,582 | +0.00(+0.00%) |
Jul 25, 2023 | 31.15 | 31.69 | 31.12 | 31.55 | 672,712 | +0.37(+1.19%) |
Jul 24, 2023 | 31.05 | 31.31 | 30.67 | 31.18 | 1,371,915 | +0.13(+0.42%) |
Jul 21, 2023 | 31.49 | 31.49 | 30.97 | 31.05 | 1,001,636 | -0.65(-2.05%) |
Jul 20, 2023 | 32.05 | 32.06 | 31.43 | 31.70 | 860,518 | -0.27(-0.84%) |
Jul 19, 2023 | 31.21 | 31.97 | 31.17 | 31.97 | 1,623,281 | +0.67(+2.14%) |
Jul 18, 2023 | 30.71 | 31.36 | 30.69 | 31.30 | 385,776 | +0.49(+1.59%) |
Jul 17, 2023 | 30.65 | 30.95 | 30.19 | 30.81 | 1,732,706 | +0.08(+0.26%) |
Jul 14, 2023 | 30.44 | 30.76 | 30.33 | 30.73 | 636,755 | +0.12(+0.39%) |
Jul 13, 2023 | 30.80 | 30.96 | 30.59 | 30.61 | 949,481 | +0.02(+0.07%) |
Jul 12, 2023 | 30.25 | 30.68 | 30.25 | 30.59 | 770,970 | +0.55(+1.83%) |
Jul 11, 2023 | 29.83 | 30.05 | 29.79 | 30.04 | 377,401 | +0.06(+0.20%) |
Jul 10, 2023 | 29.99 | 30.00 | 29.83 | 29.98 | 577,592 | +0.00(+0.00%) |
Jul 07, 2023 | 29.20 | 30.01 | 29.20 | 29.98 | 239,212 | +0.57(+1.94%) |
Jul 06, 2023 | 29.59 | 29.67 | 29.00 | 29.41 | 360,661 | -0.46(-1.54%) |
Jul 05, 2023 | 29.64 | 30.09 | 29.64 | 29.87 | 359,497 | +0.22(+0.74%) |
Jul 03, 2023 | 29.32 | 29.77 | 29.19 | 29.65 | 126,462 | +0.47(+1.61%) |
Jun 30, 2023 | 29.08 | 29.30 | 29.06 | 29.18 | 248,941 | +0.31(+1.07%) |
Jun 29, 2023 | 28.72 | 28.94 | 28.62 | 28.87 | 238,909 | +0.24(+0.84%) |
Jun 28, 2023 | 28.82 | 28.91 | 28.46 | 28.63 | 175,330 | -0.22(-0.76%) |
Jun 27, 2023 | 28.89 | 28.99 | 28.75 | 28.85 | 1,206,655 | +0.17(+0.59%) |
Jun 26, 2023 | 28.59 | 28.84 | 28.53 | 28.68 | 138,744 | +0.10(+0.35%) |
Jun 23, 2023 | 28.92 | 28.95 | 28.54 | 28.58 | 306,796 | -0.43(-1.48%) |
Jun 22, 2023 | 29.06 | 29.18 | 28.86 | 29.01 | 251,024 | -0.12(-0.41%) |
Jun 21, 2023 | 29.18 | 29.28 | 29.05 | 29.13 | 146,673 | +0.12(+0.41%) |
Jun 20, 2023 | 29.03 | 29.23 | 28.73 | 29.01 | 216,532 | -0.33(-1.12%) |
Jun 16, 2023 | 29.54 | 29.58 | 29.18 | 29.34 | 227,084 | +0.13(+0.45%) |
Jun 15, 2023 | 28.89 | 29.37 | 28.89 | 29.21 | 240,854 | +0.30(+1.04%) |
Jun 14, 2023 | 28.91 | 29.09 | 28.75 | 28.91 | 149,656 | +0.25(+0.87%) |
Jun 13, 2023 | 28.85 | 28.88 | 28.65 | 28.66 | 694,380 | +0.07(+0.24%) |
Jun 12, 2023 | 29.02 | 29.02 | 28.45 | 28.59 | 273,984 | -0.71(-2.42%) |
Jun 09, 2023 | 29.53 | 29.58 | 29.14 | 29.30 | 174,355 | -0.03(-0.10%) |
Jun 08, 2023 | 29.29 | 29.38 | 28.92 | 29.33 | 286,878 | +0.03(+0.10%) |
Jun 07, 2023 | 29.07 | 29.32 | 29.05 | 29.30 | 476,995 | -0.83(-2.75%) |
Jun 06, 2023 | 29.82 | 30.19 | 29.49 | 30.13 | 288,578 | +0.52(+1.76%) |
Jun 05, 2023 | 29.84 | 29.93 | 29.56 | 29.61 | 351,389 | -0.05(-0.17%) |
Jun 02, 2023 | 29.53 | 29.73 | 29.35 | 29.66 | 226,015 | +0.72(+2.49%) |
Jun 01, 2023 | 28.43 | 29.00 | 28.20 | 28.94 | 298,230 | +0.68(+2.41%) |
May 31, 2023 | 29.00 | 29.07 | 28.21 | 28.26 | 471,617 | -0.92(-3.15%) |
May 30, 2023 | 29.60 | 29.60 | 29.15 | 29.18 | 487,349 | -0.21(-0.71%) |
May 26, 2023 | 29.17 | 29.52 | 29.11 | 29.39 | 420,728 | +0.28(+0.96%) |
May 25, 2023 | 29.16 | 29.34 | 29.08 | 29.11 | 354,132 | -0.27(-0.92%) |
May 24, 2023 | 29.71 | 29.76 | 28.91 | 29.38 | 545,859 | -0.54(-1.80%) |
May 23, 2023 | 29.88 | 30.23 | 29.80 | 29.92 | 616,019 | +0.03(+0.10%) |
May 22, 2023 | 29.91 | 30.08 | 29.71 | 29.89 | 422,423 | -0.03(-0.10%) |
May 19, 2023 | 30.07 | 30.11 | 29.78 | 29.92 | 262,325 | -0.13(-0.43%) |
May 18, 2023 | 30.13 | 30.25 | 29.77 | 30.05 | 362,830 | +0.16(+0.54%) |
May 17, 2023 | 29.71 | 30.06 | 29.62 | 29.89 | 354,940 | +0.13(+0.44%) |
May 16, 2023 | 30.24 | 30.30 | 29.75 | 29.76 | 340,442 | -0.57(-1.88%) |
May 15, 2023 | 30.41 | 30.55 | 30.31 | 30.33 | 440,312 | -0.01(-0.03%) |
May 12, 2023 | 30.14 | 30.42 | 30.04 | 30.34 | 450,890 | +0.20(+0.66%) |
May 11, 2023 | 29.56 | 30.15 | 29.56 | 30.14 | 943,050 | +0.24(+0.80%) |
May 10, 2023 | 29.86 | 30.07 | 29.78 | 29.90 | 283,708 | +0.08(+0.27%) |
May 09, 2023 | 29.91 | 29.91 | 29.65 | 29.82 | 348,096 | -0.03(-0.10%) |
May 08, 2023 | 29.45 | 30.30 | 29.45 | 29.85 | 2,649,443 | +0.68(+2.33%) |
May 05, 2023 | 28.71 | 29.18 | 28.62 | 29.17 | 416,528 | +0.67(+2.35%) |
May 04, 2023 | 28.48 | 28.55 | 28.00 | 28.50 | 230,618 | +0.36(+1.28%) |
May 03, 2023 | 27.73 | 28.42 | 27.73 | 28.14 | 652,821 | +0.46(+1.66%) |
May 02, 2023 | 28.22 | 28.45 | 27.58 | 27.68 | 1,047,498 | -0.47(-1.67%) |