Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.80 | 28.46 | 27.59 | 28.27 | 522,390 | +0.38(+1.36%) |
Apr 29, 2024 | 27.39 | 27.89 | 27.39 | 27.89 | 281,295 | +0.58(+2.12%) |
Apr 26, 2024 | 27.12 | 27.44 | 26.92 | 27.31 | 328,302 | +0.02(+0.07%) |
Apr 25, 2024 | 27.54 | 27.67 | 27.12 | 27.29 | 383,839 | -0.33(-1.19%) |
Apr 24, 2024 | 27.84 | 28.21 | 27.61 | 27.62 | 526,498 | -0.45(-1.60%) |
Apr 23, 2024 | 27.25 | 28.12 | 27.25 | 28.07 | 321,572 | +0.84(+3.07%) |
Apr 22, 2024 | 27.20 | 27.38 | 26.98 | 27.23 | 554,264 | +0.27(+1.00%) |
Apr 19, 2024 | 26.35 | 27.08 | 26.35 | 26.96 | 693,833 | +0.63(+2.38%) |
Apr 18, 2024 | 26.45 | 26.67 | 26.14 | 26.33 | 552,332 | -0.20(-0.75%) |
Apr 17, 2024 | 27.34 | 27.42 | 26.47 | 26.53 | 587,230 | -0.66(-2.42%) |
Apr 16, 2024 | 27.45 | 27.50 | 26.96 | 27.19 | 440,229 | -0.30(-1.09%) |
Apr 15, 2024 | 28.06 | 28.39 | 27.19 | 27.49 | 793,598 | -0.47(-1.68%) |
Apr 12, 2024 | 27.94 | 28.24 | 27.92 | 27.96 | 373,388 | -0.17(-0.60%) |
Apr 11, 2024 | 28.61 | 28.67 | 27.88 | 28.13 | 586,785 | -0.49(-1.71%) |
Apr 10, 2024 | 28.64 | 28.89 | 28.12 | 28.61 | 696,535 | -0.52(-1.78%) |
Apr 09, 2024 | 29.65 | 29.77 | 29.12 | 29.13 | 504,045 | -0.50(-1.68%) |
Apr 08, 2024 | 30.07 | 30.09 | 29.61 | 29.63 | 428,732 | -0.42(-1.39%) |
Apr 05, 2024 | 29.26 | 30.13 | 29.26 | 30.05 | 467,700 | +0.66(+2.24%) |
Apr 04, 2024 | 29.71 | 29.77 | 29.23 | 29.39 | 739,812 | +0.04(+0.14%) |
Apr 03, 2024 | 28.98 | 29.41 | 28.92 | 29.35 | 433,695 | +0.23(+0.79%) |
Apr 02, 2024 | 29.27 | 29.27 | 28.72 | 29.12 | 608,211 | -0.50(-1.68%) |
Apr 01, 2024 | 29.98 | 29.98 | 29.25 | 29.62 | 373,027 | -0.42(-1.39%) |
Mar 28, 2024 | 29.66 | 30.18 | 29.60 | 30.04 | 465,105 | +0.70(+2.38%) |
Mar 27, 2024 | 28.98 | 29.44 | 28.94 | 29.34 | 441,050 | +0.70(+2.43%) |
Mar 26, 2024 | 28.78 | 28.98 | 28.52 | 28.64 | 293,210 | -0.10(-0.35%) |
Mar 25, 2024 | 28.91 | 29.13 | 28.74 | 28.74 | 367,201 | +0.09(+0.31%) |
Mar 22, 2024 | 29.13 | 29.21 | 28.52 | 28.65 | 247,903 | -0.40(-1.37%) |
Mar 21, 2024 | 29.02 | 29.31 | 28.79 | 29.05 | 378,371 | +0.20(+0.69%) |
Mar 20, 2024 | 28.75 | 29.19 | 28.69 | 28.85 | 400,686 | -0.11(-0.38%) |
Mar 19, 2024 | 28.54 | 29.06 | 28.54 | 28.96 | 396,035 | +0.55(+1.93%) |
Mar 18, 2024 | 28.05 | 28.57 | 28.00 | 28.42 | 444,775 | +0.05(+0.18%) |
Mar 15, 2024 | 27.87 | 28.47 | 27.87 | 28.37 | 1,341,429 | +0.26(+0.92%) |
Mar 14, 2024 | 28.21 | 28.39 | 27.84 | 28.11 | 369,925 | -0.38(-1.33%) |
Mar 13, 2024 | 28.50 | 28.84 | 28.35 | 28.49 | 355,730 | -0.03(-0.10%) |
Mar 12, 2024 | 28.30 | 28.54 | 28.09 | 28.52 | 335,725 | +0.12(+0.42%) |
Mar 11, 2024 | 28.12 | 28.42 | 27.79 | 28.40 | 303,001 | +0.20(+0.71%) |
Mar 08, 2024 | 28.37 | 28.50 | 27.99 | 28.20 | 433,243 | +0.02(+0.07%) |
Mar 07, 2024 | 28.31 | 28.88 | 28.12 | 28.18 | 557,356 | +0.13(+0.46%) |
Mar 06, 2024 | 27.94 | 28.12 | 27.71 | 28.05 | 458,584 | +0.24(+0.86%) |
Mar 05, 2024 | 27.34 | 28.03 | 27.34 | 27.81 | 491,102 | +0.49(+1.79%) |
Mar 04, 2024 | 26.99 | 27.64 | 26.83 | 27.32 | 560,772 | +0.29(+1.07%) |
Mar 01, 2024 | 27.22 | 27.30 | 26.91 | 27.03 | 538,738 | -0.10(-0.37%) |
Feb 29, 2024 | 27.30 | 27.30 | 26.98 | 27.13 | 448,778 | +0.25(+0.95%) |
Feb 28, 2024 | 27.61 | 27.92 | 26.87 | 26.88 | 556,578 | -0.81(-2.94%) |
Feb 27, 2024 | 27.86 | 27.99 | 27.48 | 27.69 | 482,576 | -0.05(-0.18%) |
Feb 26, 2024 | 27.96 | 28.19 | 27.20 | 27.74 | 728,994 | -0.53(-1.86%) |
Feb 23, 2024 | 27.43 | 28.53 | 27.10 | 28.26 | 1,575,786 | +2.53(+9.83%) |
Feb 22, 2024 | 26.38 | 26.54 | 25.67 | 25.74 | 1,367,059 | -0.74(-2.81%) |
Feb 21, 2024 | 26.62 | 26.77 | 26.29 | 26.48 | 324,723 | -0.19(-0.71%) |
Feb 20, 2024 | 26.54 | 26.81 | 26.43 | 26.67 | 455,899 | -0.26(-0.96%) |
Feb 16, 2024 | 26.75 | 27.41 | 26.58 | 26.93 | 572,137 | -0.03(-0.11%) |
Feb 15, 2024 | 26.84 | 27.16 | 26.64 | 26.96 | 494,572 | +0.37(+1.38%) |
Feb 14, 2024 | 26.14 | 26.62 | 25.91 | 26.59 | 396,996 | +0.72(+2.80%) |
Feb 13, 2024 | 25.97 | 26.46 | 25.67 | 25.86 | 574,182 | -0.77(-2.90%) |
Feb 12, 2024 | 25.98 | 26.92 | 25.92 | 26.64 | 481,778 | +0.46(+1.74%) |
Feb 09, 2024 | 26.12 | 26.28 | 25.64 | 26.18 | 354,411 | +0.18(+0.69%) |
Feb 08, 2024 | 25.69 | 26.12 | 25.48 | 26.00 | 414,919 | +0.24(+0.92%) |
Feb 07, 2024 | 26.12 | 26.23 | 25.66 | 25.77 | 332,139 | -0.26(-0.99%) |
Feb 06, 2024 | 25.86 | 26.33 | 25.78 | 26.02 | 341,388 | +0.10(+0.38%) |
Feb 05, 2024 | 25.86 | 26.17 | 25.71 | 25.92 | 344,402 | -0.26(-0.98%) |
Feb 02, 2024 | 26.26 | 26.51 | 25.91 | 26.18 | 276,771 | -0.45(-1.68%) |
Feb 01, 2024 | 25.78 | 26.66 | 25.68 | 26.63 | 439,669 | +0.85(+3.31%) |
Jan 31, 2024 | 26.46 | 26.58 | 25.74 | 25.78 | 476,591 | -0.61(-2.33%) |
Jan 30, 2024 | 26.62 | 26.67 | 26.34 | 26.39 | 266,776 | -0.05(-0.19%) |
Jan 29, 2024 | 26.02 | 26.45 | 25.77 | 26.44 | 321,384 | +0.33(+1.25%) |
Jan 26, 2024 | 26.23 | 26.51 | 26.09 | 26.11 | 347,218 | +0.01(+0.04%) |
Jan 25, 2024 | 25.93 | 26.18 | 25.63 | 26.10 | 311,528 | +0.41(+1.58%) |
Jan 24, 2024 | 26.42 | 26.46 | 25.60 | 25.70 | 434,592 | -0.57(-2.15%) |
Jan 23, 2024 | 26.70 | 26.74 | 25.92 | 26.26 | 763,047 | -0.21(-0.79%) |
Jan 22, 2024 | 26.81 | 27.12 | 26.41 | 26.47 | 549,310 | -0.09(-0.34%) |
Jan 19, 2024 | 26.21 | 26.62 | 26.12 | 26.56 | 558,093 | +0.46(+1.75%) |
Jan 18, 2024 | 25.89 | 26.20 | 25.80 | 26.10 | 541,585 | +0.38(+1.47%) |
Jan 17, 2024 | 25.83 | 26.32 | 25.61 | 25.73 | 414,708 | -0.45(-1.71%) |
Jan 16, 2024 | 25.88 | 26.24 | 25.63 | 26.17 | 565,121 | -0.02(-0.08%) |
Jan 12, 2024 | 26.82 | 26.97 | 25.97 | 26.19 | 357,297 | -0.34(-1.27%) |
Jan 11, 2024 | 26.18 | 26.55 | 26.03 | 26.53 | 629,179 | +0.22(+0.83%) |
Jan 10, 2024 | 25.81 | 26.33 | 25.77 | 26.31 | 589,154 | +0.30(+1.14%) |
Jan 09, 2024 | 26.32 | 26.52 | 25.99 | 26.01 | 528,083 | -0.59(-2.20%) |
Jan 08, 2024 | 26.71 | 26.86 | 26.03 | 26.60 | 939,289 | -0.05(-0.19%) |
Jan 05, 2024 | 25.95 | 27.12 | 25.95 | 26.65 | 1,592,582 | +0.71(+2.75%) |
Jan 04, 2024 | 23.58 | 27.07 | 23.27 | 25.93 | 3,299,402 | +2.63(+11.28%) |
Jan 03, 2024 | 23.74 | 23.74 | 22.88 | 23.31 | 918,120 | -0.42(-1.76%) |
Jan 02, 2024 | 23.28 | 23.95 | 23.11 | 23.72 | 1,333,563 | +0.42(+1.79%) |
Dec 29, 2023 | 23.65 | 23.70 | 23.27 | 23.31 | 592,923 | -0.38(-1.59%) |
Dec 28, 2023 | 23.70 | 23.89 | 23.52 | 23.68 | 540,219 | -0.06(-0.25%) |
Dec 27, 2023 | 24.21 | 24.40 | 23.73 | 23.74 | 574,791 | -0.42(-1.72%) |
Dec 26, 2023 | 24.13 | 24.38 | 23.90 | 24.16 | 333,335 | +0.14(+0.58%) |
Dec 22, 2023 | 23.97 | 24.28 | 23.87 | 24.02 | 274,725 | +0.22(+0.92%) |
Dec 21, 2023 | 23.71 | 23.92 | 23.52 | 23.80 | 335,151 | +0.24(+1.01%) |
Dec 20, 2023 | 23.91 | 24.40 | 23.52 | 23.56 | 522,613 | -0.37(-1.53%) |
Dec 19, 2023 | 23.76 | 24.35 | 23.76 | 23.93 | 424,674 | +0.41(+1.73%) |
Dec 18, 2023 | 23.64 | 23.67 | 23.28 | 23.52 | 555,726 | +0.04(+0.17%) |
Dec 15, 2023 | 24.80 | 24.84 | 23.43 | 23.48 | 1,494,631 | -1.25(-5.05%) |
Dec 14, 2023 | 24.79 | 25.33 | 24.37 | 24.73 | 780,267 | +0.18(+0.73%) |
Dec 13, 2023 | 23.82 | 24.68 | 23.62 | 24.56 | 626,940 | +0.75(+3.17%) |
Dec 12, 2023 | 23.41 | 23.94 | 23.41 | 23.80 | 551,730 | +0.21(+0.88%) |
Dec 11, 2023 | 23.35 | 23.73 | 23.24 | 23.59 | 398,252 | +0.31(+1.32%) |
Dec 08, 2023 | 23.32 | 23.50 | 23.03 | 23.29 | 378,241 | -0.11(-0.47%) |
Dec 07, 2023 | 23.11 | 23.41 | 22.83 | 23.40 | 322,997 | +0.29(+1.24%) |
Dec 06, 2023 | 23.28 | 23.63 | 23.03 | 23.11 | 442,547 | +0.02(+0.09%) |
Dec 05, 2023 | 23.54 | 23.59 | 23.06 | 23.09 | 595,804 | -0.59(-2.47%) |
Dec 04, 2023 | 23.19 | 23.72 | 23.19 | 23.67 | 605,010 | +0.42(+1.79%) |
Dec 01, 2023 | 22.48 | 23.32 | 22.48 | 23.26 | 651,707 | +0.84(+3.76%) |
Nov 30, 2023 | 22.49 | 22.60 | 22.08 | 22.41 | 562,167 | -0.22(-0.96%) |
Nov 29, 2023 | 22.89 | 23.10 | 22.58 | 22.63 | 632,517 | -0.06(-0.26%) |
Nov 28, 2023 | 23.22 | 23.22 | 22.65 | 22.69 | 902,118 | -0.54(-2.31%) |
Nov 27, 2023 | 23.25 | 23.39 | 23.13 | 23.23 | 331,369 | -0.18(-0.76%) |
Nov 24, 2023 | 23.40 | 23.68 | 23.31 | 23.41 | 162,671 | +0.00(+0.00%) |
Nov 22, 2023 | 23.17 | 23.42 | 23.12 | 23.41 | 324,296 | +0.44(+1.90%) |
Nov 21, 2023 | 23.09 | 23.26 | 22.92 | 22.97 | 562,566 | -0.21(-0.90%) |
Nov 20, 2023 | 22.90 | 23.40 | 22.86 | 23.18 | 340,469 | +0.15(+0.65%) |
Nov 17, 2023 | 23.22 | 23.37 | 22.89 | 23.03 | 643,294 | +0.12(+0.52%) |
Nov 16, 2023 | 22.95 | 23.20 | 22.64 | 22.91 | 443,121 | -0.09(-0.39%) |
Nov 15, 2023 | 22.92 | 23.57 | 22.92 | 23.00 | 461,033 | +0.02(+0.09%) |
Nov 14, 2023 | 22.41 | 23.06 | 22.41 | 22.98 | 545,437 | +1.41(+6.55%) |
Nov 13, 2023 | 21.50 | 21.90 | 21.26 | 21.57 | 582,664 | -0.04(-0.18%) |
Nov 10, 2023 | 21.76 | 22.00 | 21.50 | 21.60 | 760,496 | -0.08(-0.36%) |
Nov 09, 2023 | 22.18 | 22.37 | 21.61 | 21.68 | 490,880 | -0.35(-1.57%) |
Nov 08, 2023 | 21.51 | 22.11 | 21.40 | 22.03 | 778,954 | +0.38(+1.78%) |
Nov 07, 2023 | 21.26 | 21.74 | 21.26 | 21.64 | 825,550 | +0.45(+2.14%) |
Nov 06, 2023 | 21.80 | 21.93 | 20.98 | 21.19 | 708,656 | -0.81(-3.68%) |
Nov 03, 2023 | 23.07 | 23.79 | 21.20 | 22.00 | 986,474 | -0.68(-3.00%) |
Nov 02, 2023 | 22.51 | 22.94 | 22.35 | 22.68 | 993,189 | +0.43(+1.95%) |
Nov 01, 2023 | 22.30 | 22.69 | 22.06 | 22.25 | 575,321 | -0.17(-0.75%) |
Oct 31, 2023 | 22.11 | 22.64 | 21.91 | 22.41 | 1,784,812 | +0.47(+2.16%) |
Oct 30, 2023 | 22.59 | 22.84 | 21.93 | 21.94 | 1,102,232 | -0.36(-1.59%) |
Oct 27, 2023 | 22.62 | 22.66 | 22.21 | 22.30 | 450,194 | -0.32(-1.40%) |
Oct 26, 2023 | 22.93 | 23.20 | 22.50 | 22.61 | 439,823 | -0.26(-1.12%) |
Oct 25, 2023 | 22.92 | 23.25 | 22.71 | 22.87 | 338,662 | -0.29(-1.24%) |
Oct 24, 2023 | 22.90 | 23.34 | 22.73 | 23.15 | 508,477 | +0.21(+0.90%) |
Oct 23, 2023 | 23.07 | 23.47 | 22.86 | 22.95 | 704,952 | -0.24(-1.02%) |
Oct 20, 2023 | 23.73 | 23.73 | 23.09 | 23.18 | 578,263 | -0.40(-1.71%) |
Oct 19, 2023 | 23.44 | 23.95 | 23.19 | 23.59 | 563,984 | +0.17(+0.72%) |
Oct 18, 2023 | 23.48 | 23.76 | 23.27 | 23.42 | 551,068 | -0.28(-1.17%) |
Oct 17, 2023 | 23.04 | 23.91 | 22.94 | 23.70 | 535,202 | +0.47(+2.04%) |
Oct 16, 2023 | 23.10 | 23.60 | 22.82 | 23.22 | 480,870 | +0.37(+1.64%) |
Oct 13, 2023 | 22.72 | 23.07 | 22.50 | 22.85 | 382,486 | +0.13(+0.56%) |
Oct 12, 2023 | 23.46 | 23.59 | 22.69 | 22.72 | 425,596 | -0.72(-3.07%) |
Oct 11, 2023 | 23.94 | 23.98 | 22.97 | 23.44 | 658,855 | -0.55(-2.30%) |
Oct 10, 2023 | 23.77 | 24.21 | 23.69 | 23.99 | 515,539 | +0.22(+0.91%) |
Oct 09, 2023 | 23.52 | 23.86 | 23.35 | 23.77 | 448,959 | +0.07(+0.29%) |
Oct 06, 2023 | 23.91 | 23.98 | 23.44 | 23.71 | 477,935 | -0.40(-1.68%) |
Oct 05, 2023 | 24.15 | 24.42 | 23.86 | 24.11 | 521,567 | -0.02(-0.08%) |
Oct 04, 2023 | 24.33 | 24.68 | 23.89 | 24.13 | 655,344 | -0.20(-0.81%) |
Oct 03, 2023 | 24.53 | 24.56 | 24.08 | 24.33 | 639,025 | -0.34(-1.36%) |
Oct 02, 2023 | 24.83 | 24.96 | 24.55 | 24.66 | 736,901 | -0.26(-1.03%) |
Sep 29, 2023 | 25.56 | 25.73 | 24.87 | 24.92 | 608,851 | -0.49(-1.94%) |
Sep 28, 2023 | 25.10 | 25.56 | 25.10 | 25.41 | 559,617 | +0.38(+1.54%) |
Sep 27, 2023 | 25.33 | 25.54 | 24.78 | 25.03 | 356,724 | -0.11(-0.43%) |
Sep 26, 2023 | 25.59 | 25.75 | 24.94 | 25.13 | 451,691 | -0.59(-2.30%) |
Sep 25, 2023 | 25.46 | 25.96 | 25.66 | 25.73 | 298,108 | +0.10(+0.38%) |
Sep 22, 2023 | 25.44 | 25.83 | 25.38 | 25.63 | 448,044 | +0.28(+1.09%) |
Sep 21, 2023 | 25.37 | 25.63 | 25.24 | 25.35 | 501,716 | -0.19(-0.73%) |
Sep 20, 2023 | 25.98 | 26.02 | 25.52 | 25.54 | 426,960 | -0.16(-0.61%) |
Sep 19, 2023 | 25.83 | 25.99 | 25.63 | 25.70 | 428,955 | -0.07(-0.27%) |
Sep 18, 2023 | 25.89 | 25.91 | 25.42 | 25.77 | 356,677 | +0.26(+1.01%) |
Sep 15, 2023 | 25.78 | 25.84 | 25.23 | 25.51 | 1,794,842 | -0.47(-1.82%) |
Sep 14, 2023 | 26.23 | 26.58 | 25.86 | 25.98 | 470,167 | +0.07(+0.27%) |
Sep 13, 2023 | 25.98 | 26.12 | 25.59 | 25.91 | 390,749 | -0.04(-0.15%) |
Sep 12, 2023 | 25.96 | 26.28 | 25.75 | 25.95 | 455,449 | -0.14(-0.53%) |
Sep 11, 2023 | 26.51 | 26.55 | 26.03 | 26.09 | 369,204 | -0.35(-1.34%) |
Sep 08, 2023 | 26.84 | 26.84 | 26.32 | 26.45 | 490,296 | -0.43(-1.61%) |
Sep 07, 2023 | 27.10 | 27.27 | 26.80 | 26.88 | 583,984 | -0.34(-1.23%) |
Sep 06, 2023 | 27.49 | 27.74 | 27.02 | 27.22 | 376,587 | -0.14(-0.50%) |
Sep 05, 2023 | 28.17 | 28.34 | 26.64 | 27.35 | 811,126 | -1.30(-4.54%) |
Sep 01, 2023 | 29.01 | 29.14 | 28.60 | 28.66 | 257,543 | -0.15(-0.51%) |
Aug 31, 2023 | 29.05 | 29.31 | 28.75 | 28.80 | 403,122 | -0.20(-0.68%) |
Aug 30, 2023 | 28.72 | 29.36 | 28.72 | 29.00 | 289,006 | +0.17(+0.58%) |
Aug 29, 2023 | 28.57 | 29.01 | 28.22 | 28.83 | 340,864 | +0.30(+1.04%) |
Aug 28, 2023 | 27.90 | 28.62 | 27.90 | 28.54 | 608,002 | +0.66(+2.37%) |
Aug 25, 2023 | 27.62 | 28.14 | 27.44 | 27.88 | 300,756 | +0.44(+1.62%) |
Aug 24, 2023 | 28.00 | 28.14 | 27.40 | 27.43 | 434,751 | -0.64(-2.28%) |
Aug 23, 2023 | 27.93 | 28.12 | 27.85 | 28.07 | 250,053 | +0.25(+0.89%) |
Aug 22, 2023 | 28.29 | 28.29 | 27.71 | 27.83 | 322,719 | -0.30(-1.05%) |
Aug 21, 2023 | 27.99 | 28.28 | 27.76 | 28.12 | 257,381 | +0.24(+0.85%) |
Aug 18, 2023 | 27.43 | 28.03 | 27.43 | 27.89 | 385,443 | +0.24(+0.86%) |
Aug 17, 2023 | 28.01 | 28.01 | 27.43 | 27.65 | 336,506 | -0.40(-1.44%) |
Aug 16, 2023 | 28.00 | 28.43 | 27.95 | 28.05 | 374,910 | +0.04(+0.14%) |
Aug 15, 2023 | 28.10 | 28.36 | 27.87 | 28.01 | 290,779 | -0.13(-0.46%) |
Aug 14, 2023 | 28.24 | 28.38 | 27.88 | 28.14 | 620,551 | -0.31(-1.09%) |
Aug 11, 2023 | 28.36 | 28.64 | 28.19 | 28.45 | 321,905 | +0.12(+0.42%) |
Aug 10, 2023 | 28.52 | 28.90 | 28.16 | 28.34 | 450,729 | -0.19(-0.65%) |
Aug 09, 2023 | 29.18 | 29.18 | 28.39 | 28.52 | 314,106 | -0.54(-1.86%) |
Aug 08, 2023 | 29.41 | 29.49 | 28.81 | 29.06 | 510,285 | -0.60(-2.02%) |
Aug 07, 2023 | 29.43 | 29.72 | 29.18 | 29.66 | 424,157 | +0.26(+0.87%) |
Aug 04, 2023 | 30.78 | 31.35 | 29.00 | 29.41 | 887,330 | -0.48(-1.61%) |
Aug 03, 2023 | 29.68 | 30.57 | 29.43 | 29.89 | 628,515 | +0.08(+0.26%) |
Aug 02, 2023 | 29.13 | 29.86 | 28.86 | 29.81 | 401,160 | +0.43(+1.47%) |
Aug 01, 2023 | 29.35 | 29.58 | 28.98 | 29.38 | 431,937 | -0.09(-0.30%) |
Jul 31, 2023 | 29.52 | 29.74 | 29.18 | 29.46 | 583,410 | -0.02(-0.07%) |
Jul 28, 2023 | 30.20 | 30.29 | 29.47 | 29.48 | 616,667 | -0.41(-1.38%) |
Jul 27, 2023 | 30.68 | 30.68 | 29.60 | 29.90 | 716,473 | -0.71(-2.31%) |
Jul 26, 2023 | 31.24 | 31.79 | 30.53 | 30.60 | 614,260 | -0.61(-1.95%) |
Jul 25, 2023 | 30.84 | 31.66 | 30.58 | 31.21 | 546,125 | +0.25(+0.79%) |
Jul 24, 2023 | 30.76 | 31.04 | 30.63 | 30.97 | 582,238 | +0.22(+0.70%) |
Jul 21, 2023 | 31.54 | 31.69 | 30.70 | 30.75 | 622,553 | -0.62(-1.97%) |
Jul 20, 2023 | 31.01 | 32.90 | 30.73 | 31.37 | 1,036,306 | +1.80(+6.08%) |
Jul 19, 2023 | 29.61 | 30.02 | 29.28 | 29.57 | 635,608 | +0.00(+0.00%) |
Jul 18, 2023 | 29.41 | 29.90 | 29.29 | 29.57 | 447,362 | +0.12(+0.40%) |
Jul 17, 2023 | 29.14 | 29.63 | 29.03 | 29.45 | 593,934 | +0.20(+0.67%) |
Jul 14, 2023 | 29.65 | 29.84 | 29.05 | 29.26 | 511,260 | -0.35(-1.19%) |
Jul 13, 2023 | 30.11 | 30.50 | 29.55 | 29.61 | 588,943 | -0.33(-1.12%) |
Jul 12, 2023 | 30.20 | 30.27 | 29.81 | 29.95 | 563,940 | +0.06(+0.20%) |
Jul 11, 2023 | 29.96 | 30.22 | 29.75 | 29.89 | 498,038 | +0.07(+0.23%) |
Jul 10, 2023 | 29.01 | 30.04 | 28.90 | 29.82 | 666,203 | +0.74(+2.53%) |
Jul 07, 2023 | 29.13 | 29.45 | 29.00 | 29.08 | 478,763 | -0.04(-0.13%) |
Jul 06, 2023 | 29.61 | 29.68 | 28.77 | 29.12 | 487,789 | -0.80(-2.66%) |
Jul 05, 2023 | 30.44 | 30.73 | 29.84 | 29.92 | 992,687 | -0.66(-2.15%) |
Jul 03, 2023 | 30.86 | 31.19 | 30.50 | 30.57 | 212,353 | -0.71(-2.26%) |
Jun 30, 2023 | 31.85 | 31.85 | 31.27 | 31.28 | 367,898 | -0.30(-0.96%) |
Jun 29, 2023 | 31.01 | 31.68 | 31.01 | 31.59 | 909,589 | +0.47(+1.51%) |
Jun 28, 2023 | 30.50 | 31.16 | 30.46 | 31.11 | 437,061 | +0.47(+1.54%) |
Jun 27, 2023 | 29.36 | 30.78 | 29.09 | 30.64 | 703,658 | +1.30(+4.42%) |
Jun 26, 2023 | 28.87 | 29.65 | 28.79 | 29.35 | 491,347 | +0.43(+1.49%) |
Jun 23, 2023 | 29.38 | 29.55 | 28.82 | 28.91 | 1,353,799 | -0.76(-2.55%) |
Jun 22, 2023 | 29.83 | 29.88 | 29.36 | 29.67 | 515,772 | -0.08(-0.26%) |
Jun 21, 2023 | 29.27 | 29.78 | 28.90 | 29.75 | 950,407 | +0.48(+1.64%) |
Jun 20, 2023 | 28.66 | 29.38 | 28.52 | 29.27 | 685,801 | +0.59(+2.05%) |
Jun 16, 2023 | 28.68 | 28.91 | 28.21 | 28.68 | 1,724,740 | +0.24(+0.83%) |
Jun 15, 2023 | 28.15 | 28.44 | 27.87 | 28.44 | 664,222 | +0.14(+0.49%) |
Jun 14, 2023 | 28.65 | 29.15 | 28.25 | 28.31 | 875,976 | +0.28(+1.02%) |
Jun 13, 2023 | 27.63 | 28.36 | 27.58 | 28.02 | 580,516 | +0.38(+1.39%) |
Jun 12, 2023 | 27.88 | 28.08 | 27.55 | 27.64 | 352,505 | -0.30(-1.09%) |
Jun 09, 2023 | 28.25 | 28.31 | 27.82 | 27.94 | 476,907 | -0.39(-1.39%) |
Jun 08, 2023 | 28.54 | 28.54 | 27.76 | 28.34 | 437,461 | -0.34(-1.20%) |
Jun 07, 2023 | 28.95 | 29.31 | 28.61 | 28.68 | 598,591 | +0.05(+0.17%) |
Jun 06, 2023 | 28.03 | 28.66 | 27.95 | 28.63 | 459,349 | +0.61(+2.17%) |
Jun 05, 2023 | 27.82 | 28.38 | 27.61 | 28.02 | 426,165 | +0.03(+0.11%) |
Jun 02, 2023 | 27.62 | 28.11 | 27.52 | 27.99 | 389,833 | +0.84(+3.11%) |
Jun 01, 2023 | 26.82 | 27.32 | 26.64 | 27.15 | 288,494 | +0.27(+1.02%) |
May 31, 2023 | 26.76 | 27.09 | 26.21 | 26.87 | 541,951 | +0.04(+0.15%) |
May 30, 2023 | 26.67 | 27.28 | 26.65 | 26.83 | 356,626 | +0.22(+0.81%) |
May 26, 2023 | 26.57 | 26.81 | 26.41 | 26.62 | 438,949 | -0.04(-0.15%) |
May 25, 2023 | 26.77 | 26.91 | 26.54 | 26.66 | 507,017 | -0.37(-1.38%) |
May 24, 2023 | 27.48 | 27.48 | 26.73 | 27.03 | 390,152 | -0.66(-2.38%) |
May 23, 2023 | 27.78 | 28.11 | 27.44 | 27.69 | 596,932 | -0.33(-1.19%) |
May 22, 2023 | 28.13 | 28.26 | 27.78 | 28.02 | 373,260 | +0.04(+0.14%) |
May 19, 2023 | 28.16 | 28.16 | 27.76 | 27.98 | 437,459 | -0.03(-0.11%) |
May 18, 2023 | 27.57 | 28.11 | 27.32 | 28.01 | 507,941 | +0.46(+1.68%) |
May 17, 2023 | 27.27 | 27.68 | 26.70 | 27.55 | 544,533 | +0.47(+1.72%) |
May 16, 2023 | 27.56 | 27.56 | 26.83 | 27.08 | 774,009 | -0.53(-1.91%) |
May 15, 2023 | 27.56 | 27.84 | 27.41 | 27.61 | 390,977 | -0.01(-0.04%) |
May 12, 2023 | 27.83 | 27.96 | 27.18 | 27.62 | 670,737 | -0.06(-0.21%) |
May 11, 2023 | 28.17 | 28.21 | 27.43 | 27.68 | 506,759 | -0.78(-2.75%) |
May 10, 2023 | 28.75 | 29.05 | 28.46 | 28.46 | 843,090 | +0.01(+0.03%) |
May 09, 2023 | 28.90 | 29.13 | 28.45 | 28.45 | 717,908 | -0.65(-2.25%) |
May 08, 2023 | 29.96 | 30.02 | 28.62 | 29.11 | 1,070,352 | -0.95(-3.15%) |
May 05, 2023 | 30.10 | 31.58 | 29.81 | 30.05 | 1,831,614 | +1.69(+5.96%) |
May 04, 2023 | 28.33 | 28.72 | 27.84 | 28.36 | 1,031,320 | -0.31(-1.09%) |
May 03, 2023 | 28.62 | 29.18 | 28.49 | 28.68 | 618,722 | +0.05(+0.17%) |
May 02, 2023 | 29.17 | 29.17 | 28.17 | 28.63 | 503,670 | -0.87(-2.95%) |