Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 32.69 | 32.71 | 32.00 | 32.03 | 279,903 | -0.77(-2.35%) |
Apr 29, 2024 | 32.73 | 32.92 | 32.52 | 32.80 | 293,620 | +0.00(+0.00%) |
Apr 26, 2024 | 32.71 | 32.86 | 32.45 | 32.80 | 145,333 | +0.01(+0.03%) |
Apr 25, 2024 | 32.68 | 32.88 | 32.45 | 32.79 | 144,013 | +0.20(+0.61%) |
Apr 24, 2024 | 32.59 | 32.69 | 32.44 | 32.59 | 366,423 | -0.71(-2.13%) |
Apr 23, 2024 | 32.84 | 33.30 | 32.77 | 33.30 | 117,873 | +0.49(+1.49%) |
Apr 22, 2024 | 32.56 | 32.86 | 32.36 | 32.81 | 145,703 | +0.30(+0.92%) |
Apr 19, 2024 | 32.26 | 32.54 | 32.21 | 32.51 | 165,103 | +0.38(+1.18%) |
Apr 18, 2024 | 32.29 | 32.46 | 32.07 | 32.13 | 171,619 | -0.39(-1.20%) |
Apr 17, 2024 | 32.49 | 32.67 | 32.34 | 32.52 | 210,262 | +0.08(+0.25%) |
Apr 16, 2024 | 32.42 | 32.49 | 32.13 | 32.44 | 362,806 | -0.42(-1.28%) |
Apr 15, 2024 | 33.34 | 33.34 | 32.73 | 32.86 | 268,124 | -0.26(-0.79%) |
Apr 12, 2024 | 33.16 | 33.62 | 33.00 | 33.12 | 172,546 | +0.16(+0.49%) |
Apr 11, 2024 | 33.51 | 33.51 | 32.71 | 32.96 | 142,931 | -0.25(-0.75%) |
Apr 10, 2024 | 33.18 | 33.23 | 32.88 | 33.21 | 288,022 | -0.45(-1.34%) |
Apr 09, 2024 | 33.65 | 33.71 | 33.31 | 33.66 | 327,552 | +0.06(+0.18%) |
Apr 08, 2024 | 33.56 | 33.78 | 33.41 | 33.60 | 225,077 | -0.15(-0.44%) |
Apr 05, 2024 | 33.56 | 33.75 | 33.43 | 33.75 | 171,351 | +0.47(+1.41%) |
Apr 04, 2024 | 33.33 | 33.49 | 33.08 | 33.28 | 254,068 | +0.51(+1.56%) |
Apr 03, 2024 | 32.64 | 32.88 | 32.61 | 32.77 | 207,809 | +0.27(+0.83%) |
Apr 02, 2024 | 32.41 | 32.54 | 32.30 | 32.50 | 320,467 | +0.66(+2.07%) |
Apr 01, 2024 | 31.79 | 31.84 | 31.64 | 31.84 | 143,566 | +0.12(+0.38%) |
Mar 28, 2024 | 31.70 | 31.72 | 31.72 | 31.72 | 96,584 | +0.25(+0.79%) |
Mar 27, 2024 | 31.42 | 31.47 | 31.39 | 31.47 | 160,941 | +0.16(+0.51%) |
Mar 26, 2024 | 31.60 | 31.60 | 31.30 | 31.31 | 159,403 | -0.18(-0.57%) |
Mar 25, 2024 | 31.34 | 31.53 | 31.34 | 31.49 | 146,112 | +0.45(+1.45%) |
Mar 22, 2024 | 31.07 | 31.08 | 30.92 | 31.04 | 158,671 | +0.13(+0.42%) |
Mar 21, 2024 | 31.31 | 31.40 | 30.91 | 30.91 | 232,902 | -0.39(-1.25%) |
Mar 20, 2024 | 30.92 | 31.36 | 30.92 | 31.30 | 225,261 | -0.11(-0.35%) |
Mar 19, 2024 | 31.51 | 31.68 | 31.33 | 31.41 | 326,407 | +0.48(+1.55%) |
Mar 18, 2024 | 31.01 | 31.14 | 30.75 | 30.93 | 264,082 | -0.29(-0.94%) |
Mar 15, 2024 | 31.10 | 31.28 | 30.98 | 31.22 | 258,849 | -0.14(-0.44%) |
Mar 14, 2024 | 31.76 | 31.84 | 31.07 | 31.36 | 357,010 | -0.87(-2.69%) |
Mar 13, 2024 | 31.92 | 32.32 | 31.90 | 32.23 | 153,698 | +0.60(+1.90%) |
Mar 12, 2024 | 31.43 | 31.67 | 31.41 | 31.63 | 137,929 | +0.02(+0.06%) |
Mar 11, 2024 | 31.33 | 31.61 | 31.16 | 31.61 | 221,790 | -0.01(-0.03%) |
Mar 08, 2024 | 31.71 | 31.75 | 31.53 | 31.62 | 127,406 | +0.23(+0.72%) |
Mar 07, 2024 | 31.31 | 31.61 | 31.23 | 31.39 | 217,314 | +0.14(+0.44%) |
Mar 06, 2024 | 31.38 | 31.46 | 31.16 | 31.25 | 206,774 | +0.34(+1.11%) |
Mar 05, 2024 | 30.67 | 30.95 | 30.67 | 30.91 | 197,127 | +0.31(+1.03%) |
Mar 04, 2024 | 30.74 | 30.80 | 30.50 | 30.59 | 445,580 | +0.19(+0.61%) |
Mar 01, 2024 | 30.37 | 30.57 | 30.26 | 30.41 | 337,523 | +0.16(+0.52%) |
Feb 29, 2024 | 30.33 | 30.43 | 30.09 | 30.25 | 346,895 | -0.25(-0.81%) |
Feb 28, 2024 | 30.74 | 30.80 | 30.47 | 30.50 | 291,109 | -0.19(-0.61%) |
Feb 27, 2024 | 30.54 | 30.72 | 30.48 | 30.68 | 471,859 | +0.36(+1.20%) |
Feb 26, 2024 | 30.24 | 30.41 | 30.18 | 30.32 | 250,071 | +0.02(+0.07%) |
Feb 23, 2024 | 30.25 | 30.40 | 30.15 | 30.30 | 157,935 | +0.08(+0.26%) |
Feb 22, 2024 | 30.46 | 30.46 | 30.20 | 30.22 | 127,033 | -0.24(-0.78%) |
Feb 21, 2024 | 30.22 | 30.48 | 30.18 | 30.46 | 201,152 | +0.52(+1.74%) |
Feb 20, 2024 | 30.26 | 30.29 | 29.88 | 29.94 | 254,859 | -0.01(-0.03%) |
Feb 16, 2024 | 29.96 | 30.15 | 29.90 | 29.95 | 290,923 | -1.12(-3.61%) |
Feb 15, 2024 | 30.54 | 31.09 | 30.54 | 31.07 | 243,573 | +0.57(+1.87%) |
Feb 14, 2024 | 30.64 | 30.70 | 30.43 | 30.50 | 164,669 | +0.14(+0.45%) |
Feb 13, 2024 | 30.69 | 30.73 | 30.30 | 30.36 | 472,579 | -0.18(-0.58%) |
Feb 12, 2024 | 30.46 | 30.68 | 30.44 | 30.54 | 275,438 | +0.25(+0.81%) |
Feb 09, 2024 | 30.50 | 30.56 | 30.23 | 30.29 | 543,862 | -0.19(-0.61%) |
Feb 08, 2024 | 30.46 | 30.58 | 30.32 | 30.48 | 353,077 | +0.04(+0.13%) |
Feb 07, 2024 | 30.64 | 30.67 | 30.40 | 30.44 | 283,150 | -0.39(-1.28%) |
Feb 06, 2024 | 30.65 | 31.03 | 30.64 | 30.83 | 192,385 | +0.46(+1.52%) |
Feb 05, 2024 | 30.40 | 30.56 | 30.21 | 30.37 | 393,511 | -0.57(-1.84%) |
Feb 02, 2024 | 31.12 | 31.15 | 30.90 | 30.94 | 209,202 | -0.51(-1.63%) |
Feb 01, 2024 | 31.51 | 31.70 | 31.32 | 31.45 | 374,173 | +0.02(+0.06%) |
Jan 31, 2024 | 31.89 | 31.89 | 31.30 | 31.43 | 500,651 | -0.49(-1.54%) |
Jan 30, 2024 | 31.67 | 31.96 | 31.52 | 31.92 | 182,972 | +0.14(+0.43%) |
Jan 29, 2024 | 31.86 | 31.86 | 31.59 | 31.78 | 285,478 | -0.03(-0.09%) |
Jan 26, 2024 | 31.48 | 31.81 | 31.46 | 31.81 | 252,931 | +0.38(+1.22%) |
Jan 25, 2024 | 31.24 | 31.46 | 30.99 | 31.43 | 377,064 | +0.45(+1.46%) |
Jan 24, 2024 | 31.07 | 31.13 | 30.85 | 30.98 | 264,672 | +0.43(+1.42%) |
Jan 23, 2024 | 30.53 | 30.72 | 30.48 | 30.55 | 336,665 | -0.22(-0.70%) |
Jan 22, 2024 | 30.59 | 30.83 | 30.48 | 30.76 | 328,988 | -0.26(-0.82%) |
Jan 19, 2024 | 31.09 | 31.09 | 30.88 | 31.02 | 289,079 | -0.45(-1.44%) |
Jan 18, 2024 | 31.32 | 31.49 | 30.88 | 31.47 | 491,702 | +0.15(+0.47%) |
Jan 17, 2024 | 31.27 | 31.44 | 31.19 | 31.32 | 274,156 | -0.58(-1.82%) |
Jan 16, 2024 | 32.12 | 32.19 | 31.75 | 31.90 | 343,759 | -0.73(-2.23%) |
Jan 12, 2024 | 32.63 | 32.66 | 32.42 | 32.63 | 274,080 | +0.63(+1.97%) |
Jan 11, 2024 | 32.21 | 32.24 | 31.87 | 32.00 | 208,986 | +0.00(+0.00%) |
Jan 10, 2024 | 32.19 | 32.19 | 31.96 | 32.00 | 328,230 | -0.07(-0.21%) |
Jan 09, 2024 | 32.40 | 32.45 | 32.00 | 32.07 | 218,304 | -0.58(-1.78%) |
Jan 08, 2024 | 32.61 | 32.67 | 32.46 | 32.65 | 210,589 | -0.66(-1.98%) |
Jan 05, 2024 | 33.36 | 33.55 | 33.26 | 33.31 | 197,109 | -0.03(-0.09%) |
Jan 04, 2024 | 33.60 | 33.65 | 33.28 | 33.34 | 206,443 | -0.04(-0.12%) |
Jan 03, 2024 | 33.27 | 33.42 | 32.22 | 33.38 | 334,507 | -0.19(-0.56%) |
Jan 02, 2024 | 33.43 | 33.74 | 33.41 | 33.57 | 299,322 | +0.11(+0.32%) |
Dec 29, 2023 | 33.48 | 33.53 | 33.25 | 33.46 | 185,919 | +0.18(+0.53%) |
Dec 28, 2023 | 33.47 | 33.60 | 33.28 | 33.28 | 154,880 | -0.35(-1.05%) |
Dec 27, 2023 | 33.57 | 33.73 | 33.51 | 33.63 | 210,028 | +0.37(+1.12%) |
Dec 26, 2023 | 33.40 | 33.45 | 33.11 | 33.26 | 149,144 | +0.17(+0.51%) |
Dec 22, 2023 | 33.18 | 33.26 | 32.99 | 33.09 | 194,391 | +0.15(+0.45%) |
Dec 21, 2023 | 32.77 | 32.97 | 32.63 | 32.95 | 269,171 | +0.64(+1.98%) |
Dec 20, 2023 | 32.69 | 32.77 | 32.20 | 32.31 | 256,764 | -0.24(-0.73%) |
Dec 19, 2023 | 32.36 | 32.54 | 32.28 | 32.54 | 184,424 | +0.37(+1.16%) |
Dec 18, 2023 | 32.20 | 32.29 | 32.06 | 32.17 | 235,010 | +0.43(+1.36%) |
Dec 15, 2023 | 32.04 | 32.04 | 31.62 | 31.74 | 616,306 | -0.37(-1.16%) |
Dec 14, 2023 | 31.85 | 32.23 | 31.85 | 32.11 | 373,541 | +0.40(+1.27%) |
Dec 13, 2023 | 31.30 | 31.73 | 31.19 | 31.71 | 603,056 | +0.05(+0.16%) |
Dec 12, 2023 | 31.51 | 31.69 | 31.32 | 31.66 | 1,303,502 | +0.15(+0.47%) |
Dec 11, 2023 | 31.66 | 31.72 | 31.45 | 31.51 | 960,428 | -0.27(-0.84%) |
Dec 08, 2023 | 31.56 | 31.80 | 31.51 | 31.77 | 173,740 | +0.44(+1.41%) |
Dec 07, 2023 | 31.56 | 31.59 | 31.21 | 31.33 | 208,539 | -0.05(-0.16%) |
Dec 06, 2023 | 31.76 | 31.83 | 31.38 | 31.38 | 287,190 | -0.37(-1.18%) |
Dec 05, 2023 | 31.99 | 32.07 | 31.75 | 31.75 | 228,665 | -0.09(-0.28%) |
Dec 04, 2023 | 31.86 | 31.97 | 31.74 | 31.84 | 308,612 | -0.59(-1.82%) |
Dec 01, 2023 | 32.46 | 32.65 | 32.39 | 32.43 | 251,241 | -0.17(-0.51%) |
Nov 30, 2023 | 32.82 | 32.98 | 32.36 | 32.60 | 227,547 | +0.11(+0.33%) |
Nov 29, 2023 | 32.65 | 32.70 | 32.45 | 32.49 | 193,334 | -0.23(-0.69%) |
Nov 28, 2023 | 32.58 | 32.82 | 32.42 | 32.72 | 211,221 | +0.49(+1.53%) |
Nov 27, 2023 | 32.65 | 32.65 | 32.23 | 32.23 | 176,745 | -0.16(-0.49%) |
Nov 24, 2023 | 32.28 | 32.48 | 32.26 | 32.38 | 121,217 | +0.64(+2.01%) |
Nov 22, 2023 | 31.34 | 31.75 | 31.19 | 31.75 | 177,052 | -0.31(-0.98%) |
Nov 21, 2023 | 32.15 | 32.20 | 32.00 | 32.06 | 440,347 | -0.03(-0.09%) |
Nov 20, 2023 | 32.16 | 32.31 | 31.96 | 32.09 | 493,580 | +0.33(+1.05%) |
Nov 17, 2023 | 31.47 | 31.89 | 31.47 | 31.75 | 294,860 | +0.44(+1.39%) |
Nov 16, 2023 | 31.31 | 31.39 | 31.04 | 31.32 | 400,232 | -0.28(-0.89%) |
Nov 15, 2023 | 32.00 | 32.03 | 31.60 | 31.60 | 313,665 | -0.57(-1.78%) |
Nov 14, 2023 | 31.93 | 32.19 | 31.87 | 32.17 | 268,319 | +0.49(+1.56%) |
Nov 13, 2023 | 31.19 | 31.68 | 31.18 | 31.68 | 177,946 | +0.43(+1.36%) |
Nov 10, 2023 | 31.24 | 31.34 | 30.65 | 31.25 | 355,135 | +0.45(+1.45%) |
Nov 09, 2023 | 30.82 | 31.09 | 30.74 | 30.81 | 264,628 | +0.18(+0.60%) |
Nov 08, 2023 | 30.89 | 31.11 | 30.50 | 30.62 | 231,472 | -0.50(-1.62%) |
Nov 07, 2023 | 31.19 | 31.21 | 30.93 | 31.13 | 328,915 | -0.73(-2.28%) |
Nov 06, 2023 | 32.15 | 32.15 | 31.75 | 31.85 | 416,573 | +0.08(+0.24%) |
Nov 03, 2023 | 31.73 | 31.96 | 31.61 | 31.77 | 224,276 | -0.54(-1.68%) |
Nov 02, 2023 | 32.11 | 32.40 | 32.03 | 32.32 | 313,955 | +0.61(+1.92%) |
Nov 01, 2023 | 31.67 | 31.92 | 31.50 | 31.71 | 200,714 | +0.16(+0.52%) |
Oct 31, 2023 | 31.52 | 31.71 | 31.23 | 31.54 | 773,205 | +0.04(+0.12%) |
Oct 30, 2023 | 32.18 | 32.30 | 31.42 | 31.50 | 878,673 | +0.06(+0.18%) |
Oct 27, 2023 | 31.98 | 32.06 | 31.45 | 31.45 | 439,295 | -0.02(-0.06%) |
Oct 26, 2023 | 31.52 | 31.70 | 30.50 | 31.46 | 340,403 | -0.11(-0.34%) |
Oct 25, 2023 | 31.51 | 31.65 | 31.42 | 31.57 | 197,145 | +0.18(+0.59%) |
Oct 24, 2023 | 31.84 | 31.87 | 31.39 | 31.39 | 391,600 | -0.18(-0.58%) |
Oct 23, 2023 | 31.77 | 31.89 | 31.48 | 31.57 | 358,224 | +0.09(+0.28%) |
Oct 20, 2023 | 31.76 | 31.80 | 31.43 | 31.48 | 227,655 | -0.23(-0.73%) |
Oct 19, 2023 | 31.55 | 31.75 | 31.39 | 31.72 | 346,193 | -0.06(-0.18%) |
Oct 18, 2023 | 31.95 | 31.99 | 30.94 | 31.77 | 276,407 | -0.24(-0.76%) |
Oct 17, 2023 | 31.61 | 32.02 | 31.61 | 32.02 | 233,263 | +0.29(+0.92%) |
Oct 16, 2023 | 31.75 | 31.76 | 31.47 | 31.73 | 182,932 | +0.16(+0.52%) |
Oct 13, 2023 | 31.65 | 31.71 | 31.43 | 31.56 | 160,431 | +0.40(+1.27%) |
Oct 12, 2023 | 31.40 | 31.40 | 31.04 | 31.16 | 124,755 | +0.03(+0.09%) |
Oct 11, 2023 | 31.41 | 31.45 | 31.00 | 31.14 | 208,473 | +0.10(+0.31%) |
Oct 10, 2023 | 31.02 | 31.21 | 30.90 | 31.04 | 187,940 | +0.25(+0.82%) |
Oct 09, 2023 | 30.51 | 30.80 | 30.45 | 30.79 | 463,766 | +0.74(+2.45%) |
Oct 06, 2023 | 29.84 | 30.28 | 29.34 | 30.05 | 407,271 | +0.50(+1.71%) |
Oct 05, 2023 | 29.17 | 29.57 | 29.16 | 29.55 | 191,031 | +0.10(+0.33%) |
Oct 04, 2023 | 29.68 | 29.68 | 29.16 | 29.45 | 269,866 | -0.50(-1.68%) |
Oct 03, 2023 | 29.76 | 29.98 | 29.66 | 29.95 | 255,931 | -0.44(-1.43%) |
Oct 02, 2023 | 30.96 | 30.99 | 30.11 | 30.39 | 240,929 | -0.53(-1.72%) |
Sep 29, 2023 | 31.52 | 31.54 | 30.92 | 30.92 | 420,981 | -0.53(-1.69%) |
Sep 28, 2023 | 31.45 | 31.61 | 31.35 | 31.45 | 336,702 | -0.03(-0.09%) |
Sep 27, 2023 | 31.16 | 31.48 | 31.13 | 31.48 | 478,736 | +0.57(+1.85%) |
Sep 26, 2023 | 30.83 | 31.14 | 30.83 | 30.91 | 251,498 | -0.42(-1.33%) |
Sep 25, 2023 | 31.07 | 31.39 | 31.19 | 31.33 | 305,578 | +0.00(+0.00%) |
Sep 22, 2023 | 31.45 | 31.55 | 31.26 | 31.33 | 358,788 | +0.62(+2.02%) |
Sep 21, 2023 | 31.31 | 31.31 | 30.71 | 30.71 | 2,091,627 | -0.57(-1.83%) |
Sep 20, 2023 | 31.66 | 31.85 | 31.22 | 31.28 | 870,637 | -0.17(-0.55%) |
Sep 19, 2023 | 31.63 | 31.64 | 31.42 | 31.45 | 330,955 | +0.44(+1.41%) |
Sep 18, 2023 | 31.07 | 31.16 | 30.85 | 31.02 | 215,153 | -0.17(-0.55%) |
Sep 15, 2023 | 31.11 | 31.40 | 31.10 | 31.19 | 269,653 | -0.29(-0.91%) |
Sep 14, 2023 | 31.17 | 31.48 | 31.17 | 31.48 | 145,258 | +0.46(+1.48%) |
Sep 13, 2023 | 31.09 | 31.12 | 30.82 | 31.02 | 226,341 | +0.06(+0.18%) |
Sep 12, 2023 | 30.69 | 31.10 | 30.69 | 30.96 | 369,180 | +0.31(+1.00%) |
Sep 11, 2023 | 30.79 | 30.91 | 30.61 | 30.66 | 452,394 | +0.47(+1.55%) |
Sep 08, 2023 | 29.98 | 30.25 | 29.97 | 30.19 | 249,451 | +0.24(+0.80%) |
Sep 07, 2023 | 30.12 | 30.24 | 29.95 | 29.95 | 137,713 | -0.31(-1.01%) |
Sep 06, 2023 | 30.43 | 30.59 | 30.21 | 30.26 | 165,238 | +0.04(+0.13%) |
Sep 05, 2023 | 30.51 | 30.52 | 30.15 | 30.22 | 180,489 | +0.21(+0.70%) |
Sep 01, 2023 | 30.08 | 30.17 | 29.89 | 30.01 | 230,467 | +0.48(+1.61%) |
Aug 31, 2023 | 29.88 | 29.88 | 29.48 | 29.53 | 183,473 | -0.36(-1.21%) |
Aug 30, 2023 | 30.04 | 30.14 | 29.85 | 29.89 | 150,133 | -0.09(-0.29%) |
Aug 29, 2023 | 29.57 | 30.03 | 29.45 | 29.98 | 159,757 | +0.53(+1.81%) |
Aug 28, 2023 | 29.53 | 29.63 | 29.38 | 29.44 | 96,559 | +0.13(+0.46%) |
Aug 25, 2023 | 29.28 | 29.36 | 29.01 | 29.31 | 169,886 | +0.25(+0.85%) |
Aug 24, 2023 | 29.14 | 29.29 | 29.01 | 29.06 | 161,312 | -0.19(-0.65%) |
Aug 23, 2023 | 28.98 | 29.29 | 28.84 | 29.25 | 198,976 | +0.09(+0.29%) |
Aug 22, 2023 | 29.38 | 29.38 | 29.08 | 29.17 | 92,644 | -0.22(-0.75%) |
Aug 21, 2023 | 29.38 | 29.48 | 29.17 | 29.39 | 204,887 | +0.44(+1.52%) |
Aug 18, 2023 | 28.69 | 29.18 | 28.69 | 28.95 | 141,970 | +0.05(+0.17%) |
Aug 17, 2023 | 29.09 | 29.15 | 28.85 | 28.90 | 170,041 | +0.21(+0.73%) |
Aug 16, 2023 | 28.99 | 29.11 | 28.62 | 28.69 | 259,008 | -0.01(-0.03%) |
Aug 15, 2023 | 29.08 | 29.08 | 28.66 | 28.70 | 119,912 | -0.43(-1.47%) |
Aug 14, 2023 | 29.17 | 29.23 | 29.02 | 29.13 | 100,995 | -0.21(-0.72%) |
Aug 11, 2023 | 29.28 | 29.45 | 29.18 | 29.34 | 115,918 | -0.20(-0.68%) |
Aug 10, 2023 | 29.71 | 29.90 | 29.42 | 29.54 | 219,512 | +0.24(+0.81%) |
Aug 09, 2023 | 29.38 | 29.56 | 29.30 | 29.30 | 324,679 | +0.47(+1.62%) |
Aug 08, 2023 | 28.32 | 28.83 | 28.09 | 28.83 | 218,516 | -0.08(-0.26%) |
Aug 07, 2023 | 28.73 | 28.91 | 28.54 | 28.91 | 104,424 | +0.21(+0.73%) |
Aug 04, 2023 | 28.83 | 29.03 | 28.70 | 28.70 | 211,831 | +0.09(+0.30%) |
Aug 03, 2023 | 28.40 | 28.70 | 28.25 | 28.61 | 151,814 | +0.27(+0.94%) |
Aug 02, 2023 | 28.63 | 28.64 | 28.13 | 28.35 | 172,505 | -0.69(-2.37%) |
Aug 01, 2023 | 29.11 | 29.18 | 28.72 | 29.03 | 149,287 | -0.20(-0.69%) |
Jul 31, 2023 | 29.28 | 29.41 | 29.21 | 29.23 | 225,257 | +0.45(+1.56%) |
Jul 28, 2023 | 28.82 | 28.97 | 28.66 | 28.79 | 204,655 | +0.12(+0.43%) |
Jul 27, 2023 | 28.95 | 28.98 | 28.61 | 28.66 | 240,491 | -0.11(-0.40%) |
Jul 26, 2023 | 28.48 | 28.93 | 28.46 | 28.78 | 231,147 | -0.30(-1.02%) |
Jul 25, 2023 | 28.86 | 29.08 | 28.72 | 29.07 | 254,407 | -0.14(-0.49%) |
Jul 24, 2023 | 29.18 | 29.30 | 29.13 | 29.22 | 158,865 | +0.26(+0.89%) |
Jul 21, 2023 | 28.99 | 29.09 | 28.86 | 28.96 | 197,150 | +0.08(+0.26%) |
Jul 20, 2023 | 29.09 | 29.18 | 28.78 | 28.88 | 239,100 | +0.11(+0.40%) |
Jul 19, 2023 | 28.66 | 28.90 | 28.62 | 28.77 | 218,921 | +0.07(+0.23%) |
Jul 18, 2023 | 28.43 | 28.81 | 28.40 | 28.70 | 422,312 | +0.22(+0.77%) |
Jul 17, 2023 | 28.41 | 28.56 | 28.37 | 28.48 | 212,461 | -0.03(-0.10%) |
Jul 14, 2023 | 28.91 | 28.91 | 28.51 | 28.51 | 124,524 | -0.62(-2.13%) |
Jul 13, 2023 | 29.10 | 29.18 | 28.97 | 29.13 | 156,104 | +0.39(+1.36%) |
Jul 12, 2023 | 28.56 | 28.82 | 28.52 | 28.74 | 301,522 | +0.85(+3.04%) |
Jul 11, 2023 | 27.65 | 27.89 | 27.62 | 27.89 | 144,096 | +0.31(+1.11%) |
Jul 10, 2023 | 27.51 | 27.66 | 27.46 | 27.58 | 217,745 | +0.28(+1.01%) |
Jul 07, 2023 | 26.97 | 27.47 | 26.96 | 27.31 | 224,904 | +0.14(+0.53%) |
Jul 06, 2023 | 27.27 | 27.27 | 26.89 | 27.16 | 213,119 | -0.51(-1.83%) |
Jul 05, 2023 | 27.92 | 27.92 | 27.59 | 27.67 | 157,401 | -0.17(-0.62%) |
Jul 03, 2023 | 27.82 | 27.95 | 27.74 | 27.84 | 159,517 | +0.38(+1.39%) |
Jun 30, 2023 | 27.44 | 27.51 | 27.24 | 27.46 | 257,868 | +0.61(+2.27%) |
Jun 29, 2023 | 26.73 | 26.93 | 26.65 | 26.85 | 168,735 | +0.22(+0.82%) |
Jun 28, 2023 | 26.54 | 26.70 | 26.37 | 26.63 | 107,403 | +0.06(+0.22%) |
Jun 27, 2023 | 26.77 | 26.79 | 26.55 | 26.57 | 173,350 | -0.30(-1.10%) |
Jun 26, 2023 | 26.73 | 27.01 | 26.73 | 26.87 | 145,320 | +0.35(+1.33%) |
Jun 23, 2023 | 26.53 | 26.64 | 26.43 | 26.52 | 184,515 | -0.38(-1.42%) |
Jun 22, 2023 | 27.04 | 27.14 | 26.85 | 26.90 | 151,788 | -0.34(-1.26%) |
Jun 21, 2023 | 26.79 | 27.37 | 26.76 | 27.24 | 220,058 | +0.55(+2.07%) |
Jun 20, 2023 | 26.90 | 26.90 | 26.61 | 26.69 | 381,813 | -0.43(-1.58%) |
Jun 16, 2023 | 27.37 | 27.43 | 26.87 | 27.12 | 875,280 | -0.15(-0.56%) |
Jun 15, 2023 | 26.95 | 27.39 | 26.94 | 27.27 | 266,400 | +0.56(+2.11%) |
Jun 14, 2023 | 27.03 | 27.12 | 26.68 | 26.71 | 196,428 | +0.19(+0.72%) |
Jun 13, 2023 | 26.69 | 26.86 | 26.52 | 26.52 | 242,850 | +0.17(+0.65%) |
Jun 12, 2023 | 26.45 | 26.50 | 26.23 | 26.34 | 302,224 | -0.34(-1.29%) |
Jun 09, 2023 | 26.66 | 26.74 | 26.53 | 26.69 | 187,412 | -0.39(-1.44%) |
Jun 08, 2023 | 27.11 | 27.17 | 26.80 | 27.08 | 403,382 | +0.16(+0.60%) |
Jun 07, 2023 | 26.56 | 26.92 | 26.51 | 26.92 | 443,331 | +0.22(+0.82%) |
Jun 06, 2023 | 26.23 | 26.70 | 26.21 | 26.70 | 222,310 | -0.01(-0.04%) |
Jun 05, 2023 | 27.16 | 27.20 | 26.71 | 26.71 | 220,501 | -0.18(-0.67%) |
Jun 02, 2023 | 26.79 | 27.04 | 26.79 | 26.89 | 177,621 | +0.80(+3.07%) |
Jun 01, 2023 | 25.72 | 26.34 | 25.68 | 26.09 | 255,415 | +0.75(+2.97%) |
May 31, 2023 | 25.72 | 25.72 | 25.28 | 25.33 | 568,843 | -1.09(-4.12%) |
May 30, 2023 | 26.63 | 26.65 | 26.34 | 26.42 | 249,114 | -0.58(-2.15%) |
May 26, 2023 | 26.93 | 27.04 | 26.83 | 27.00 | 187,204 | +0.26(+0.96%) |
May 25, 2023 | 26.84 | 26.86 | 26.49 | 26.75 | 275,558 | -0.72(-2.61%) |
May 24, 2023 | 27.66 | 27.66 | 27.31 | 27.46 | 262,724 | +0.00(+0.00%) |
May 23, 2023 | 27.59 | 27.69 | 27.41 | 27.46 | 192,846 | -0.08(-0.28%) |
May 22, 2023 | 27.23 | 27.54 | 27.23 | 27.54 | 208,771 | +0.11(+0.39%) |
May 19, 2023 | 27.38 | 27.54 | 27.31 | 27.43 | 430,484 | +0.20(+0.72%) |
May 18, 2023 | 27.17 | 27.23 | 26.89 | 27.23 | 228,792 | -0.07(-0.24%) |
May 17, 2023 | 27.10 | 27.36 | 27.03 | 27.30 | 213,889 | +0.46(+1.71%) |
May 16, 2023 | 27.09 | 27.21 | 26.76 | 26.84 | 221,520 | -0.35(-1.28%) |
May 15, 2023 | 27.26 | 27.33 | 27.11 | 27.19 | 171,051 | -0.06(-0.21%) |
May 12, 2023 | 27.29 | 27.38 | 27.15 | 27.24 | 154,862 | +0.12(+0.45%) |
May 11, 2023 | 26.90 | 27.16 | 26.74 | 27.12 | 190,003 | -0.62(-2.23%) |
May 10, 2023 | 27.90 | 27.90 | 27.56 | 27.74 | 179,745 | -0.13(-0.47%) |
May 09, 2023 | 27.65 | 27.97 | 27.56 | 27.87 | 203,155 | -0.16(-0.57%) |
May 08, 2023 | 28.39 | 28.41 | 28.03 | 28.03 | 195,210 | -0.13(-0.47%) |
May 05, 2023 | 27.62 | 28.18 | 27.59 | 28.16 | 210,381 | +1.28(+4.75%) |
May 04, 2023 | 26.89 | 27.05 | 26.64 | 26.89 | 209,478 | -0.01(-0.03%) |
May 03, 2023 | 27.03 | 27.12 | 26.88 | 26.89 | 302,466 | -0.38(-1.38%) |
May 02, 2023 | 27.82 | 27.82 | 26.98 | 27.27 | 1,117,580 | -0.95(-3.36%) |