Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 25.95 | 26.29 | 25.95 | 26.03 | 109,152 | -0.21(-0.79%) |
Apr 29, 2024 | 25.96 | 26.26 | 25.92 | 26.24 | 86,485 | +0.40(+1.56%) |
Apr 26, 2024 | 25.34 | 25.91 | 25.34 | 25.83 | 101,030 | +0.67(+2.65%) |
Apr 25, 2024 | 25.12 | 25.28 | 24.98 | 25.17 | 71,430 | -0.20(-0.77%) |
Apr 24, 2024 | 25.29 | 25.40 | 25.03 | 25.36 | 99,685 | -0.11(-0.42%) |
Apr 23, 2024 | 25.23 | 25.57 | 25.11 | 25.47 | 95,302 | +0.26(+1.01%) |
Apr 22, 2024 | 25.09 | 25.36 | 24.86 | 25.21 | 183,383 | +0.19(+0.74%) |
Apr 19, 2024 | 24.72 | 25.29 | 24.72 | 25.03 | 143,971 | +0.32(+1.31%) |
Apr 18, 2024 | 24.51 | 24.89 | 24.51 | 24.70 | 131,964 | +0.22(+0.88%) |
Apr 17, 2024 | 24.27 | 24.81 | 24.14 | 24.49 | 124,991 | +0.23(+0.93%) |
Apr 16, 2024 | 24.33 | 24.40 | 24.05 | 24.26 | 100,683 | -0.20(-0.80%) |
Apr 15, 2024 | 24.69 | 24.76 | 24.08 | 24.46 | 111,775 | -0.22(-0.87%) |
Apr 12, 2024 | 24.69 | 24.74 | 24.49 | 24.68 | 112,130 | -0.04(-0.16%) |
Apr 11, 2024 | 25.05 | 25.05 | 24.60 | 24.71 | 76,496 | -0.12(-0.47%) |
Apr 10, 2024 | 25.50 | 25.50 | 24.34 | 24.83 | 186,415 | -1.31(-5.03%) |
Apr 09, 2024 | 25.36 | 26.16 | 25.36 | 26.15 | 142,120 | +0.79(+3.13%) |
Apr 08, 2024 | 25.31 | 25.55 | 25.30 | 25.35 | 93,823 | +0.18(+0.70%) |
Apr 05, 2024 | 25.06 | 25.41 | 25.00 | 25.18 | 79,568 | +0.01(+0.04%) |
Apr 04, 2024 | 25.32 | 25.47 | 24.95 | 25.17 | 202,967 | +0.12(+0.47%) |
Apr 03, 2024 | 25.15 | 25.34 | 24.84 | 25.05 | 265,987 | -0.21(-0.82%) |
Apr 02, 2024 | 25.80 | 25.86 | 25.12 | 25.25 | 200,802 | -0.65(-2.50%) |
Apr 01, 2024 | 26.22 | 26.23 | 25.78 | 25.90 | 102,970 | -0.15(-0.57%) |
Mar 28, 2024 | 25.55 | 26.06 | 25.51 | 26.05 | 135,307 | +0.53(+2.08%) |
Mar 27, 2024 | 25.18 | 25.58 | 25.18 | 25.52 | 133,354 | +0.58(+2.32%) |
Mar 26, 2024 | 25.35 | 25.35 | 24.91 | 24.94 | 136,183 | -0.21(-0.82%) |
Mar 25, 2024 | 25.73 | 25.74 | 25.14 | 25.15 | 115,343 | -0.45(-1.76%) |
Mar 22, 2024 | 26.54 | 26.54 | 25.57 | 25.60 | 115,419 | -0.83(-3.16%) |
Mar 21, 2024 | 26.37 | 26.51 | 26.11 | 26.43 | 113,382 | +0.26(+1.01%) |
Mar 20, 2024 | 25.62 | 26.25 | 25.61 | 26.17 | 113,512 | +0.36(+1.41%) |
Mar 19, 2024 | 25.66 | 26.04 | 25.56 | 25.80 | 93,896 | +0.19(+0.73%) |
Mar 18, 2024 | 26.07 | 26.10 | 25.55 | 25.62 | 154,998 | -0.44(-1.69%) |
Mar 15, 2024 | 25.50 | 26.10 | 25.39 | 26.06 | 562,858 | +0.30(+1.18%) |
Mar 14, 2024 | 26.20 | 26.20 | 25.57 | 25.75 | 148,060 | -0.65(-2.45%) |
Mar 13, 2024 | 26.41 | 26.54 | 26.34 | 26.40 | 129,526 | -0.09(-0.33%) |
Mar 12, 2024 | 26.45 | 26.64 | 26.27 | 26.49 | 135,523 | -0.06(-0.22%) |
Mar 11, 2024 | 26.51 | 26.57 | 26.16 | 26.55 | 115,824 | +0.06(+0.22%) |
Mar 08, 2024 | 26.58 | 26.76 | 26.27 | 26.49 | 105,372 | +0.11(+0.41%) |
Mar 07, 2024 | 26.66 | 26.80 | 26.28 | 26.38 | 172,625 | -0.05(-0.19%) |
Mar 06, 2024 | 26.66 | 26.77 | 26.15 | 26.43 | 174,634 | -0.10(-0.37%) |
Mar 05, 2024 | 26.36 | 26.83 | 26.35 | 26.53 | 195,419 | +0.04(+0.15%) |
Mar 04, 2024 | 26.59 | 26.71 | 26.26 | 26.49 | 136,211 | -0.15(-0.55%) |
Mar 01, 2024 | 26.63 | 26.79 | 26.16 | 26.64 | 254,926 | +0.01(+0.04%) |
Feb 29, 2024 | 26.90 | 27.21 | 26.51 | 26.63 | 405,695 | +0.11(+0.41%) |
Feb 28, 2024 | 26.34 | 26.57 | 26.28 | 26.52 | 371,619 | +0.03(+0.11%) |
Feb 27, 2024 | 26.50 | 26.69 | 26.16 | 26.49 | 289,030 | +0.25(+0.93%) |
Feb 26, 2024 | 26.45 | 26.90 | 26.09 | 26.25 | 147,649 | -0.21(-0.78%) |
Feb 23, 2024 | 26.68 | 26.68 | 26.22 | 26.45 | 182,821 | -0.19(-0.70%) |
Feb 22, 2024 | 26.07 | 26.68 | 25.71 | 26.64 | 196,796 | +0.56(+2.14%) |
Feb 21, 2024 | 26.76 | 26.90 | 25.97 | 26.08 | 220,167 | -0.63(-2.35%) |
Feb 20, 2024 | 26.43 | 27.42 | 26.24 | 26.71 | 250,329 | +0.03(+0.11%) |
Feb 16, 2024 | 26.62 | 26.91 | 25.88 | 26.68 | 393,815 | -0.27(-0.99%) |
Feb 15, 2024 | 26.75 | 27.12 | 26.65 | 26.94 | 450,748 | +0.32(+1.20%) |
Feb 14, 2024 | 26.20 | 26.83 | 25.85 | 26.63 | 332,784 | +0.84(+3.26%) |
Feb 13, 2024 | 25.84 | 26.19 | 25.56 | 25.79 | 310,710 | -0.80(-3.01%) |
Feb 12, 2024 | 25.43 | 26.70 | 25.43 | 26.59 | 272,043 | +1.17(+4.59%) |
Feb 09, 2024 | 24.61 | 25.43 | 24.52 | 25.42 | 147,627 | +0.90(+3.66%) |
Feb 08, 2024 | 24.07 | 24.74 | 24.02 | 24.52 | 141,614 | +0.34(+1.40%) |
Feb 07, 2024 | 24.53 | 24.53 | 23.96 | 24.18 | 165,189 | -0.32(-1.30%) |
Feb 06, 2024 | 24.08 | 24.59 | 24.07 | 24.50 | 209,617 | +0.40(+1.64%) |
Feb 05, 2024 | 23.94 | 24.33 | 23.64 | 24.11 | 580,076 | -0.15(-0.64%) |
Feb 02, 2024 | 24.44 | 24.44 | 23.94 | 24.26 | 179,162 | -0.54(-2.18%) |
Feb 01, 2024 | 24.65 | 24.81 | 23.92 | 24.80 | 197,506 | +0.11(+0.43%) |
Jan 31, 2024 | 25.07 | 25.09 | 24.65 | 24.70 | 158,917 | -0.30(-1.20%) |
Jan 30, 2024 | 25.23 | 25.23 | 24.87 | 24.99 | 96,814 | -0.28(-1.11%) |
Jan 29, 2024 | 25.28 | 25.33 | 24.84 | 25.27 | 106,488 | -0.06(-0.23%) |
Jan 26, 2024 | 25.43 | 25.43 | 24.98 | 25.33 | 112,847 | +0.14(+0.57%) |
Jan 25, 2024 | 25.30 | 25.34 | 24.92 | 25.19 | 127,535 | +0.30(+1.20%) |
Jan 24, 2024 | 25.37 | 25.37 | 24.75 | 24.89 | 202,870 | -0.17(-0.69%) |
Jan 23, 2024 | 25.78 | 25.82 | 24.84 | 25.06 | 130,864 | -0.49(-1.93%) |
Jan 22, 2024 | 25.52 | 25.91 | 25.52 | 25.55 | 198,920 | +0.18(+0.72%) |
Jan 19, 2024 | 25.16 | 25.39 | 24.90 | 25.37 | 150,199 | +0.39(+1.54%) |
Jan 18, 2024 | 25.26 | 25.26 | 24.83 | 24.99 | 234,884 | -0.21(-0.84%) |
Jan 17, 2024 | 25.10 | 25.38 | 24.91 | 25.20 | 451,449 | -0.28(-1.10%) |
Jan 16, 2024 | 24.98 | 25.54 | 24.79 | 25.48 | 206,948 | +0.33(+1.31%) |
Jan 12, 2024 | 25.28 | 25.40 | 25.00 | 25.15 | 115,439 | +0.22(+0.89%) |
Jan 11, 2024 | 24.90 | 25.07 | 24.59 | 24.93 | 215,876 | -0.02(-0.08%) |
Jan 10, 2024 | 24.59 | 24.96 | 24.56 | 24.95 | 101,770 | +0.25(+1.02%) |
Jan 09, 2024 | 24.70 | 24.94 | 24.51 | 24.70 | 89,808 | -0.25(-1.01%) |
Jan 08, 2024 | 24.57 | 24.98 | 24.51 | 24.95 | 117,640 | +0.43(+1.77%) |
Jan 05, 2024 | 24.62 | 24.85 | 24.35 | 24.51 | 124,420 | -0.39(-1.55%) |
Jan 04, 2024 | 25.01 | 25.05 | 24.56 | 24.90 | 107,283 | +0.04(+0.16%) |
Jan 03, 2024 | 25.56 | 25.56 | 24.73 | 24.86 | 199,431 | -0.83(-3.23%) |
Jan 02, 2024 | 25.79 | 25.93 | 25.56 | 25.69 | 123,384 | -0.02(-0.08%) |
Dec 29, 2023 | 26.02 | 26.17 | 25.69 | 25.71 | 131,706 | -0.44(-1.70%) |
Dec 28, 2023 | 25.97 | 26.25 | 25.97 | 26.15 | 144,770 | +0.08(+0.30%) |
Dec 27, 2023 | 26.27 | 26.28 | 25.92 | 26.08 | 93,118 | -0.10(-0.37%) |
Dec 26, 2023 | 25.96 | 26.28 | 25.94 | 26.17 | 123,145 | +0.26(+1.01%) |
Dec 22, 2023 | 26.11 | 26.43 | 25.77 | 25.91 | 126,475 | -0.01(-0.04%) |
Dec 21, 2023 | 26.09 | 26.31 | 25.58 | 25.92 | 164,320 | +0.03(+0.11%) |
Dec 20, 2023 | 25.99 | 26.58 | 25.84 | 25.89 | 244,643 | -0.16(-0.63%) |
Dec 19, 2023 | 25.76 | 26.19 | 25.76 | 26.06 | 281,391 | +0.36(+1.39%) |
Dec 18, 2023 | 25.68 | 26.04 | 25.59 | 25.70 | 279,137 | +0.40(+1.56%) |
Dec 15, 2023 | 27.30 | 27.46 | 25.21 | 25.30 | 1,119,133 | -1.89(-6.96%) |
Dec 14, 2023 | 27.61 | 28.14 | 27.14 | 27.20 | 325,231 | +0.18(+0.68%) |
Dec 13, 2023 | 26.47 | 27.35 | 26.26 | 27.01 | 425,094 | +0.54(+2.04%) |
Dec 12, 2023 | 26.77 | 26.77 | 26.25 | 26.47 | 164,612 | -0.19(-0.72%) |
Dec 11, 2023 | 27.20 | 27.49 | 26.62 | 26.66 | 210,879 | -0.57(-2.09%) |
Dec 08, 2023 | 26.93 | 27.30 | 26.71 | 27.23 | 206,463 | +0.25(+0.93%) |
Dec 07, 2023 | 26.91 | 27.23 | 26.51 | 26.98 | 183,822 | +0.17(+0.65%) |
Dec 06, 2023 | 27.19 | 27.48 | 26.76 | 26.81 | 123,640 | -0.18(-0.68%) |
Dec 05, 2023 | 27.09 | 27.18 | 26.87 | 26.99 | 111,913 | -0.12(-0.43%) |
Dec 04, 2023 | 26.47 | 27.12 | 26.37 | 27.11 | 121,651 | +0.57(+2.15%) |
Dec 01, 2023 | 26.22 | 26.70 | 25.93 | 26.54 | 206,398 | +0.39(+1.48%) |
Nov 30, 2023 | 26.08 | 26.18 | 25.67 | 26.15 | 292,601 | +0.10(+0.37%) |
Nov 29, 2023 | 26.27 | 26.44 | 25.85 | 26.06 | 102,849 | +0.02(+0.07%) |
Nov 28, 2023 | 25.94 | 26.19 | 25.80 | 26.04 | 68,834 | +0.02(+0.07%) |
Nov 27, 2023 | 25.72 | 26.15 | 25.72 | 26.02 | 73,226 | +0.25(+0.97%) |
Nov 24, 2023 | 25.49 | 25.85 | 25.22 | 25.77 | 42,179 | +0.29(+1.14%) |
Nov 22, 2023 | 25.79 | 25.83 | 25.44 | 25.48 | 124,236 | -0.10(-0.38%) |
Nov 21, 2023 | 25.74 | 25.74 | 25.50 | 25.57 | 81,236 | -0.18(-0.71%) |
Nov 20, 2023 | 25.76 | 25.79 | 25.44 | 25.76 | 104,144 | +0.05(+0.19%) |
Nov 17, 2023 | 26.01 | 26.17 | 25.59 | 25.71 | 196,074 | -0.09(-0.34%) |
Nov 16, 2023 | 26.01 | 26.24 | 25.77 | 25.80 | 127,963 | -0.21(-0.82%) |
Nov 15, 2023 | 26.18 | 26.43 | 25.81 | 26.01 | 86,640 | -0.14(-0.55%) |
Nov 14, 2023 | 25.79 | 26.44 | 25.58 | 26.15 | 240,594 | +1.33(+5.37%) |
Nov 13, 2023 | 24.73 | 25.12 | 24.44 | 24.82 | 129,530 | -0.39(-1.53%) |
Nov 10, 2023 | 24.89 | 25.25 | 24.30 | 25.21 | 191,037 | +0.39(+1.56%) |
Nov 09, 2023 | 25.74 | 25.74 | 24.79 | 24.82 | 157,277 | -0.69(-2.72%) |
Nov 08, 2023 | 25.60 | 25.62 | 25.26 | 25.52 | 117,994 | -0.06(-0.25%) |
Nov 07, 2023 | 26.39 | 26.39 | 25.51 | 25.58 | 159,298 | -0.95(-3.58%) |
Nov 06, 2023 | 26.51 | 26.69 | 26.02 | 26.53 | 140,397 | +0.02(+0.07%) |
Nov 03, 2023 | 26.80 | 26.88 | 26.22 | 26.51 | 202,443 | +0.32(+1.23%) |
Nov 02, 2023 | 26.39 | 26.83 | 25.85 | 26.19 | 295,680 | -0.15(-0.58%) |
Nov 01, 2023 | 26.85 | 27.34 | 24.49 | 26.34 | 466,818 | -0.86(-3.17%) |
Oct 31, 2023 | 26.95 | 27.21 | 26.71 | 27.20 | 110,434 | +0.44(+1.63%) |
Oct 30, 2023 | 26.75 | 26.93 | 26.20 | 26.76 | 85,897 | +0.15(+0.57%) |
Oct 27, 2023 | 26.46 | 26.68 | 26.07 | 26.61 | 123,897 | +0.34(+1.30%) |
Oct 26, 2023 | 26.22 | 26.51 | 25.99 | 26.27 | 82,275 | +0.21(+0.80%) |
Oct 25, 2023 | 26.36 | 26.52 | 26.06 | 26.06 | 82,615 | -0.49(-1.86%) |
Oct 24, 2023 | 26.53 | 26.67 | 26.28 | 26.56 | 82,170 | +0.21(+0.79%) |
Oct 23, 2023 | 26.72 | 26.96 | 26.27 | 26.35 | 126,569 | -0.63(-2.32%) |
Oct 20, 2023 | 27.02 | 27.27 | 26.92 | 26.97 | 131,251 | +0.17(+0.64%) |
Oct 19, 2023 | 26.86 | 27.50 | 26.75 | 26.80 | 118,639 | -0.20(-0.74%) |
Oct 18, 2023 | 27.72 | 27.72 | 26.98 | 27.00 | 114,031 | -0.98(-3.49%) |
Oct 17, 2023 | 27.14 | 28.04 | 27.14 | 27.98 | 159,098 | +0.66(+2.43%) |
Oct 16, 2023 | 27.21 | 27.47 | 26.84 | 27.31 | 156,551 | +0.34(+1.27%) |
Oct 13, 2023 | 26.94 | 26.98 | 26.49 | 26.97 | 130,848 | +0.22(+0.82%) |
Oct 12, 2023 | 27.35 | 27.35 | 26.69 | 26.75 | 91,849 | -0.66(-2.42%) |
Oct 11, 2023 | 27.43 | 27.60 | 27.13 | 27.42 | 83,118 | +0.21(+0.77%) |
Oct 10, 2023 | 26.83 | 27.30 | 26.67 | 27.21 | 120,502 | +0.38(+1.41%) |
Oct 09, 2023 | 26.78 | 27.30 | 26.77 | 26.83 | 73,098 | -0.01(-0.04%) |
Oct 06, 2023 | 26.90 | 27.15 | 26.61 | 26.84 | 95,302 | -0.37(-1.36%) |
Oct 05, 2023 | 27.06 | 27.26 | 26.88 | 27.21 | 129,758 | +0.21(+0.77%) |
Oct 04, 2023 | 26.71 | 27.04 | 26.51 | 27.00 | 96,900 | +0.33(+1.24%) |
Oct 03, 2023 | 27.41 | 27.41 | 26.65 | 26.67 | 102,857 | -0.88(-3.20%) |
Oct 02, 2023 | 28.01 | 28.16 | 27.22 | 27.55 | 142,240 | -0.63(-2.22%) |
Sep 29, 2023 | 27.90 | 28.33 | 27.73 | 28.18 | 151,632 | +0.60(+2.17%) |
Sep 28, 2023 | 27.34 | 27.74 | 27.32 | 27.58 | 155,491 | +0.31(+1.15%) |
Sep 27, 2023 | 27.60 | 27.69 | 27.23 | 27.27 | 108,357 | -0.10(-0.38%) |
Sep 26, 2023 | 28.22 | 28.24 | 27.32 | 27.37 | 99,445 | -0.93(-3.29%) |
Sep 25, 2023 | 28.70 | 28.49 | 28.26 | 28.30 | 96,104 | -0.53(-1.84%) |
Sep 22, 2023 | 28.74 | 29.19 | 28.61 | 28.83 | 169,838 | -0.42(-1.43%) |
Sep 21, 2023 | 29.89 | 30.13 | 29.03 | 29.25 | 291,007 | -0.75(-2.50%) |
Sep 20, 2023 | 30.11 | 30.59 | 29.95 | 30.00 | 97,822 | +0.07(+0.22%) |
Sep 19, 2023 | 30.20 | 30.20 | 29.72 | 29.93 | 81,366 | -0.18(-0.60%) |
Sep 18, 2023 | 30.92 | 31.00 | 30.01 | 30.11 | 78,234 | -0.83(-2.67%) |
Sep 15, 2023 | 31.17 | 31.39 | 30.58 | 30.94 | 356,820 | -0.40(-1.27%) |
Sep 14, 2023 | 30.84 | 31.35 | 30.77 | 31.34 | 131,006 | +0.74(+2.42%) |
Sep 13, 2023 | 30.81 | 30.87 | 30.41 | 30.60 | 117,603 | -0.10(-0.34%) |
Sep 12, 2023 | 30.46 | 30.70 | 30.34 | 30.70 | 90,097 | +0.26(+0.84%) |
Sep 11, 2023 | 30.93 | 30.93 | 30.31 | 30.45 | 103,112 | -0.33(-1.08%) |
Sep 08, 2023 | 30.96 | 31.09 | 30.67 | 30.78 | 72,848 | -0.10(-0.34%) |
Sep 07, 2023 | 30.78 | 31.08 | 30.61 | 30.88 | 97,005 | +0.19(+0.62%) |
Sep 06, 2023 | 30.91 | 30.91 | 30.54 | 30.69 | 61,353 | -0.02(-0.06%) |
Sep 05, 2023 | 31.39 | 31.85 | 30.64 | 30.71 | 135,642 | -0.97(-3.05%) |
Sep 01, 2023 | 31.66 | 31.87 | 31.57 | 31.68 | 115,249 | +0.19(+0.60%) |
Aug 31, 2023 | 31.87 | 31.87 | 31.47 | 31.49 | 194,558 | -0.38(-1.19%) |
Aug 30, 2023 | 31.54 | 31.87 | 31.38 | 31.87 | 83,693 | +0.19(+0.60%) |
Aug 29, 2023 | 31.15 | 31.69 | 31.03 | 31.68 | 91,181 | +0.49(+1.58%) |
Aug 28, 2023 | 30.99 | 31.42 | 30.99 | 31.19 | 91,495 | +0.28(+0.92%) |
Aug 25, 2023 | 30.89 | 31.16 | 30.63 | 30.90 | 83,374 | +0.07(+0.22%) |
Aug 24, 2023 | 30.77 | 31.12 | 30.71 | 30.83 | 190,364 | -0.01(-0.03%) |
Aug 23, 2023 | 30.39 | 30.86 | 30.36 | 30.84 | 83,017 | +0.47(+1.56%) |
Aug 22, 2023 | 30.32 | 30.49 | 30.25 | 30.37 | 106,030 | +0.06(+0.19%) |
Aug 21, 2023 | 30.31 | 30.46 | 29.96 | 30.31 | 109,379 | -0.10(-0.34%) |
Aug 18, 2023 | 30.54 | 30.94 | 30.41 | 30.42 | 93,124 | -0.36(-1.17%) |
Aug 17, 2023 | 31.43 | 31.48 | 30.70 | 30.78 | 77,679 | -0.66(-2.11%) |
Aug 16, 2023 | 31.75 | 32.10 | 31.36 | 31.44 | 81,069 | -0.28(-0.87%) |
Aug 15, 2023 | 31.87 | 32.00 | 31.56 | 31.72 | 74,116 | -0.38(-1.18%) |
Aug 14, 2023 | 32.49 | 32.49 | 31.91 | 32.10 | 95,203 | -0.59(-1.80%) |
Aug 11, 2023 | 32.68 | 33.01 | 32.48 | 32.68 | 78,998 | -0.16(-0.49%) |
Aug 10, 2023 | 33.31 | 33.68 | 32.70 | 32.85 | 152,112 | -0.47(-1.42%) |
Aug 09, 2023 | 33.17 | 33.41 | 32.92 | 33.32 | 217,534 | +0.20(+0.59%) |
Aug 08, 2023 | 33.79 | 33.88 | 32.78 | 33.12 | 223,373 | -0.87(-2.56%) |
Aug 07, 2023 | 34.09 | 34.20 | 33.64 | 33.99 | 132,579 | -0.15(-0.44%) |
Aug 04, 2023 | 33.83 | 34.39 | 33.44 | 34.14 | 157,309 | +0.38(+1.14%) |
Aug 03, 2023 | 33.86 | 33.94 | 33.34 | 33.76 | 167,122 | -0.15(-0.44%) |
Aug 02, 2023 | 34.35 | 34.36 | 32.75 | 33.91 | 178,208 | +1.00(+3.05%) |
Aug 01, 2023 | 33.06 | 33.08 | 32.64 | 32.91 | 214,299 | -0.10(-0.31%) |
Jul 31, 2023 | 32.49 | 33.17 | 32.49 | 33.01 | 177,471 | +0.42(+1.29%) |
Jul 28, 2023 | 32.87 | 32.92 | 31.64 | 32.59 | 164,064 | +0.02(+0.06%) |
Jul 27, 2023 | 33.77 | 33.98 | 32.56 | 32.57 | 174,724 | -1.25(-3.68%) |
Jul 26, 2023 | 33.80 | 34.12 | 33.69 | 33.81 | 76,398 | -0.13(-0.39%) |
Jul 25, 2023 | 34.09 | 34.29 | 33.69 | 33.95 | 103,464 | -0.39(-1.15%) |
Jul 24, 2023 | 34.21 | 34.40 | 33.93 | 34.34 | 86,377 | +0.29(+0.85%) |
Jul 21, 2023 | 34.07 | 34.25 | 33.96 | 34.05 | 70,955 | +0.15(+0.44%) |
Jul 20, 2023 | 33.55 | 33.97 | 33.28 | 33.90 | 113,943 | +0.36(+1.06%) |
Jul 19, 2023 | 33.42 | 33.81 | 33.42 | 33.54 | 75,222 | +0.23(+0.70%) |
Jul 18, 2023 | 33.61 | 33.84 | 33.09 | 33.31 | 79,092 | -0.35(-1.03%) |
Jul 17, 2023 | 33.60 | 33.93 | 33.51 | 33.66 | 93,079 | +0.03(+0.08%) |
Jul 14, 2023 | 33.41 | 33.66 | 33.07 | 33.63 | 90,231 | +0.26(+0.79%) |
Jul 13, 2023 | 33.63 | 33.64 | 33.18 | 33.36 | 104,556 | -0.18(-0.53%) |
Jul 12, 2023 | 33.56 | 33.88 | 33.45 | 33.54 | 129,345 | +0.37(+1.10%) |
Jul 11, 2023 | 32.72 | 33.27 | 32.48 | 33.18 | 128,680 | +0.59(+1.81%) |
Jul 10, 2023 | 32.48 | 32.96 | 32.18 | 32.59 | 131,177 | +0.16(+0.49%) |
Jul 07, 2023 | 32.28 | 32.66 | 31.96 | 32.43 | 159,422 | +0.59(+1.85%) |
Jul 06, 2023 | 31.07 | 32.04 | 30.66 | 31.84 | 204,268 | +0.42(+1.34%) |
Jul 05, 2023 | 31.40 | 31.76 | 30.72 | 31.42 | 130,019 | +0.07(+0.24%) |
Jul 03, 2023 | 31.08 | 31.50 | 31.02 | 31.34 | 66,248 | +0.41(+1.33%) |
Jun 30, 2023 | 30.93 | 31.23 | 30.47 | 30.93 | 188,732 | +0.15(+0.49%) |
Jun 29, 2023 | 30.63 | 30.98 | 30.43 | 30.78 | 146,107 | +0.11(+0.37%) |
Jun 28, 2023 | 30.76 | 30.76 | 30.42 | 30.67 | 141,522 | -0.22(-0.70%) |
Jun 27, 2023 | 30.47 | 31.05 | 30.35 | 30.88 | 283,649 | +0.44(+1.45%) |
Jun 26, 2023 | 29.59 | 30.58 | 29.52 | 30.44 | 202,375 | +0.80(+2.69%) |
Jun 23, 2023 | 30.15 | 30.53 | 29.51 | 29.65 | 406,710 | -0.93(-3.03%) |
Jun 22, 2023 | 30.76 | 30.76 | 30.40 | 30.57 | 142,873 | -0.37(-1.18%) |
Jun 21, 2023 | 31.56 | 31.56 | 30.86 | 30.94 | 105,754 | -0.77(-2.42%) |
Jun 20, 2023 | 32.00 | 32.14 | 31.54 | 31.71 | 86,960 | -0.40(-1.25%) |
Jun 16, 2023 | 32.53 | 32.58 | 31.99 | 32.11 | 272,366 | -0.32(-0.98%) |
Jun 15, 2023 | 32.00 | 32.43 | 31.92 | 32.43 | 99,719 | +0.07(+0.20%) |
Jun 14, 2023 | 32.61 | 32.91 | 32.21 | 32.36 | 87,509 | -0.13(-0.40%) |
Jun 13, 2023 | 32.22 | 32.76 | 32.22 | 32.49 | 93,017 | +0.19(+0.58%) |
Jun 12, 2023 | 32.42 | 32.64 | 32.17 | 32.31 | 86,161 | -0.16(-0.49%) |
Jun 09, 2023 | 32.85 | 33.03 | 32.36 | 32.47 | 74,614 | -0.58(-1.76%) |
Jun 08, 2023 | 32.96 | 33.11 | 32.62 | 33.05 | 108,096 | +0.00(+0.00%) |
Jun 07, 2023 | 32.34 | 33.12 | 32.34 | 33.05 | 172,428 | +0.79(+2.44%) |
Jun 06, 2023 | 31.22 | 32.33 | 31.22 | 32.26 | 100,156 | +1.07(+3.42%) |
Jun 05, 2023 | 31.09 | 31.36 | 30.65 | 31.19 | 101,076 | -0.34(-1.07%) |
Jun 02, 2023 | 31.03 | 31.68 | 30.88 | 31.53 | 138,913 | +0.87(+2.84%) |
Jun 01, 2023 | 30.67 | 30.78 | 30.26 | 30.66 | 94,256 | -0.07(-0.21%) |
May 31, 2023 | 30.41 | 30.88 | 30.31 | 30.72 | 168,277 | +0.32(+1.05%) |
May 30, 2023 | 30.48 | 30.64 | 30.26 | 30.41 | 75,253 | -0.07(-0.22%) |
May 26, 2023 | 30.25 | 30.52 | 29.93 | 30.47 | 75,095 | +0.15(+0.49%) |
May 25, 2023 | 31.18 | 31.18 | 30.18 | 30.32 | 132,446 | -1.10(-3.49%) |
May 24, 2023 | 31.89 | 31.89 | 31.24 | 31.42 | 125,579 | -0.55(-1.73%) |
May 23, 2023 | 31.14 | 32.10 | 31.14 | 31.97 | 97,984 | +0.69(+2.22%) |
May 22, 2023 | 31.40 | 31.63 | 31.14 | 31.28 | 116,758 | -0.01(-0.03%) |
May 19, 2023 | 32.30 | 32.30 | 31.07 | 31.29 | 141,739 | -0.70(-2.20%) |
May 18, 2023 | 32.66 | 32.90 | 31.88 | 31.99 | 124,703 | -0.80(-2.43%) |
May 17, 2023 | 32.61 | 32.91 | 32.28 | 32.78 | 107,922 | +0.27(+0.84%) |
May 16, 2023 | 32.90 | 33.17 | 32.49 | 32.51 | 102,490 | -0.60(-1.81%) |
May 15, 2023 | 33.08 | 33.29 | 33.05 | 33.11 | 83,097 | +0.02(+0.06%) |
May 12, 2023 | 33.14 | 33.27 | 32.69 | 33.09 | 80,917 | -0.06(-0.17%) |
May 11, 2023 | 32.99 | 33.24 | 32.64 | 33.15 | 70,982 | -0.07(-0.23%) |
May 10, 2023 | 33.50 | 33.50 | 32.73 | 33.22 | 64,479 | +0.05(+0.14%) |
May 09, 2023 | 33.45 | 33.45 | 32.69 | 33.18 | 96,088 | -0.47(-1.40%) |
May 08, 2023 | 33.62 | 33.98 | 33.44 | 33.65 | 68,263 | -0.12(-0.36%) |
May 05, 2023 | 33.92 | 34.36 | 33.13 | 33.77 | 116,930 | +0.16(+0.47%) |
May 04, 2023 | 33.00 | 33.76 | 32.71 | 33.61 | 165,107 | +0.37(+1.11%) |
May 03, 2023 | 33.28 | 34.01 | 32.99 | 33.24 | 174,570 | -0.12(-0.36%) |
May 02, 2023 | 33.08 | 33.48 | 32.67 | 33.36 | 144,503 | +0.11(+0.33%) |