Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.09 | 28.20 | 27.91 | 28.01 | 296,951 | -0.08(-0.28%) |
Apr 29, 2024 | 28.05 | 28.15 | 27.90 | 28.09 | 177,737 | -0.34(-1.20%) |
Apr 26, 2024 | 28.15 | 28.43 | 28.15 | 28.43 | 98,080 | +0.10(+0.35%) |
Apr 25, 2024 | 28.13 | 28.39 | 28.11 | 28.33 | 154,210 | +0.48(+1.72%) |
Apr 24, 2024 | 27.21 | 27.87 | 27.21 | 27.85 | 118,456 | -0.62(-2.18%) |
Apr 23, 2024 | 27.94 | 28.87 | 27.94 | 28.47 | 99,107 | -0.13(-0.45%) |
Apr 22, 2024 | 28.23 | 28.72 | 28.23 | 28.60 | 128,435 | +0.37(+1.31%) |
Apr 19, 2024 | 28.25 | 28.32 | 28.16 | 28.23 | 210,192 | -0.25(-0.86%) |
Apr 18, 2024 | 28.01 | 28.65 | 28.01 | 28.48 | 99,366 | -0.42(-1.47%) |
Apr 17, 2024 | 29.07 | 29.07 | 28.76 | 28.90 | 131,134 | +0.03(+0.10%) |
Apr 16, 2024 | 28.41 | 29.29 | 28.41 | 28.87 | 82,171 | -0.26(-0.89%) |
Apr 15, 2024 | 29.03 | 29.59 | 29.03 | 29.13 | 106,302 | -0.27(-0.92%) |
Apr 12, 2024 | 29.50 | 29.56 | 28.85 | 29.40 | 77,674 | -0.33(-1.11%) |
Apr 11, 2024 | 29.53 | 29.73 | 29.39 | 29.73 | 93,477 | +0.29(+0.97%) |
Apr 10, 2024 | 29.15 | 29.62 | 29.15 | 29.45 | 71,608 | -0.16(-0.52%) |
Apr 09, 2024 | 29.65 | 29.77 | 29.45 | 29.60 | 139,002 | -0.12(-0.40%) |
Apr 08, 2024 | 29.63 | 29.80 | 29.59 | 29.72 | 350,687 | -0.44(-1.46%) |
Apr 05, 2024 | 30.13 | 30.20 | 29.79 | 30.16 | 298,884 | +0.03(+0.10%) |
Apr 04, 2024 | 29.93 | 30.40 | 29.93 | 30.13 | 123,526 | +0.19(+0.63%) |
Apr 03, 2024 | 29.54 | 30.01 | 29.54 | 29.94 | 121,115 | -0.14(-0.47%) |
Apr 02, 2024 | 29.89 | 30.08 | 29.84 | 30.08 | 227,152 | -0.25(-0.82%) |
Apr 01, 2024 | 30.39 | 30.51 | 29.10 | 30.33 | 101,164 | -0.10(-0.33%) |
Mar 28, 2024 | 30.26 | 30.55 | 30.26 | 30.43 | 117,676 | -0.24(-0.78%) |
Mar 27, 2024 | 30.77 | 30.88 | 30.65 | 30.67 | 155,082 | -0.32(-1.03%) |
Mar 26, 2024 | 30.31 | 31.00 | 30.31 | 30.99 | 198,691 | +0.38(+1.24%) |
Mar 25, 2024 | 30.93 | 30.93 | 30.61 | 30.61 | 147,850 | -0.23(-0.75%) |
Mar 22, 2024 | 30.78 | 30.84 | 30.71 | 30.84 | 144,979 | +0.23(+0.75%) |
Mar 21, 2024 | 30.50 | 30.82 | 30.44 | 30.61 | 121,633 | -0.07(-0.23%) |
Mar 20, 2024 | 30.30 | 30.68 | 29.76 | 30.68 | 545,822 | +0.45(+1.49%) |
Mar 19, 2024 | 30.20 | 30.30 | 30.12 | 30.23 | 455,700 | -0.01(-0.03%) |
Mar 18, 2024 | 30.25 | 30.26 | 30.05 | 30.24 | 171,659 | -0.04(-0.15%) |
Mar 15, 2024 | 30.10 | 30.38 | 30.05 | 30.28 | 277,008 | +0.02(+0.08%) |
Mar 14, 2024 | 29.81 | 30.34 | 29.81 | 30.26 | 138,686 | -0.09(-0.30%) |
Mar 13, 2024 | 30.34 | 30.54 | 30.23 | 30.35 | 190,365 | +0.12(+0.40%) |
Mar 12, 2024 | 30.16 | 30.31 | 30.10 | 30.23 | 117,732 | -0.09(-0.30%) |
Mar 11, 2024 | 29.90 | 30.40 | 29.88 | 30.32 | 770,303 | +0.33(+1.10%) |
Mar 08, 2024 | 30.11 | 30.20 | 29.89 | 29.99 | 254,027 | +0.00(+0.00%) |
Mar 07, 2024 | 29.90 | 30.04 | 29.80 | 29.99 | 189,960 | +0.33(+1.11%) |
Mar 06, 2024 | 29.51 | 29.75 | 29.41 | 29.66 | 184,854 | +0.56(+1.92%) |
Mar 05, 2024 | 28.84 | 29.15 | 28.27 | 29.10 | 469,928 | +0.14(+0.47%) |
Mar 04, 2024 | 28.67 | 29.02 | 28.65 | 28.96 | 539,118 | +0.26(+0.91%) |
Mar 01, 2024 | 28.32 | 28.71 | 28.26 | 28.70 | 190,502 | +0.61(+2.17%) |
Feb 29, 2024 | 28.07 | 28.25 | 28.00 | 28.09 | 102,361 | -0.21(-0.74%) |
Feb 28, 2024 | 28.24 | 28.31 | 28.10 | 28.30 | 88,404 | -0.05(-0.18%) |
Feb 27, 2024 | 28.39 | 28.48 | 28.30 | 28.35 | 98,407 | +0.10(+0.35%) |
Feb 26, 2024 | 28.23 | 28.34 | 28.14 | 28.25 | 435,003 | +0.14(+0.50%) |
Feb 23, 2024 | 28.42 | 28.48 | 28.06 | 28.11 | 466,531 | +0.04(+0.13%) |
Feb 22, 2024 | 27.93 | 28.14 | 27.87 | 28.07 | 139,521 | +0.29(+1.05%) |
Feb 21, 2024 | 27.85 | 27.86 | 27.66 | 27.78 | 97,192 | -0.14(-0.50%) |
Feb 20, 2024 | 27.96 | 28.04 | 27.89 | 27.92 | 98,581 | -0.12(-0.43%) |
Feb 16, 2024 | 27.72 | 28.15 | 27.70 | 28.04 | 111,535 | +0.00(+0.00%) |
Feb 15, 2024 | 28.05 | 28.11 | 27.96 | 28.04 | 116,682 | +0.15(+0.54%) |
Feb 14, 2024 | 27.86 | 27.92 | 27.75 | 27.89 | 150,982 | +0.15(+0.54%) |
Feb 13, 2024 | 27.70 | 27.85 | 27.63 | 27.74 | 100,812 | -0.35(-1.23%) |
Feb 12, 2024 | 28.00 | 28.15 | 27.92 | 28.09 | 113,485 | +0.04(+0.12%) |
Feb 09, 2024 | 27.84 | 28.12 | 27.83 | 28.05 | 101,199 | +0.22(+0.79%) |
Feb 08, 2024 | 27.60 | 27.85 | 27.48 | 27.83 | 110,419 | -0.21(-0.75%) |
Feb 07, 2024 | 27.89 | 28.04 | 27.87 | 28.04 | 100,864 | +0.20(+0.72%) |
Feb 06, 2024 | 27.70 | 27.87 | 27.68 | 27.84 | 126,319 | +0.12(+0.43%) |
Feb 05, 2024 | 27.94 | 27.94 | 27.61 | 27.72 | 160,182 | -0.41(-1.45%) |
Feb 02, 2024 | 28.20 | 28.24 | 27.96 | 28.13 | 388,967 | -0.29(-1.02%) |
Feb 01, 2024 | 28.48 | 28.51 | 28.26 | 28.42 | 187,120 | +0.14(+0.50%) |
Jan 31, 2024 | 28.63 | 28.74 | 28.28 | 28.28 | 90,209 | -0.43(-1.50%) |
Jan 30, 2024 | 28.58 | 28.71 | 28.51 | 28.71 | 435,367 | +0.17(+0.60%) |
Jan 29, 2024 | 28.56 | 28.58 | 28.27 | 28.54 | 124,020 | -0.36(-1.25%) |
Jan 26, 2024 | 29.16 | 29.24 | 28.86 | 28.90 | 268,181 | -0.21(-0.72%) |
Jan 25, 2024 | 29.32 | 29.32 | 28.94 | 29.11 | 107,781 | +0.08(+0.28%) |
Jan 24, 2024 | 29.30 | 29.30 | 28.99 | 29.03 | 311,306 | -0.27(-0.91%) |
Jan 23, 2024 | 29.08 | 29.31 | 28.98 | 29.30 | 146,052 | -0.11(-0.38%) |
Jan 22, 2024 | 29.45 | 29.68 | 29.40 | 29.41 | 292,303 | +0.09(+0.31%) |
Jan 19, 2024 | 29.43 | 29.44 | 29.20 | 29.32 | 653,808 | -0.13(-0.46%) |
Jan 18, 2024 | 29.30 | 29.50 | 29.30 | 29.45 | 83,504 | +0.20(+0.70%) |
Jan 17, 2024 | 29.23 | 29.41 | 29.11 | 29.25 | 135,839 | -0.23(-0.78%) |
Jan 16, 2024 | 29.56 | 29.71 | 29.41 | 29.48 | 88,524 | -0.11(-0.37%) |
Jan 12, 2024 | 29.61 | 29.71 | 29.54 | 29.59 | 87,710 | -0.07(-0.24%) |
Jan 11, 2024 | 29.41 | 29.70 | 29.25 | 29.66 | 84,760 | +0.35(+1.19%) |
Jan 10, 2024 | 29.24 | 29.42 | 29.17 | 29.31 | 68,989 | +0.31(+1.07%) |
Jan 09, 2024 | 29.01 | 29.17 | 28.98 | 29.00 | 65,281 | -0.09(-0.31%) |
Jan 08, 2024 | 28.68 | 29.16 | 28.68 | 29.09 | 71,255 | +0.22(+0.76%) |
Jan 05, 2024 | 28.81 | 29.12 | 28.79 | 28.87 | 113,966 | -0.01(-0.03%) |
Jan 04, 2024 | 28.69 | 29.03 | 28.69 | 28.88 | 137,544 | -0.03(-0.10%) |
Jan 03, 2024 | 29.14 | 29.14 | 28.85 | 28.91 | 123,659 | -0.42(-1.43%) |
Jan 02, 2024 | 29.01 | 29.48 | 29.00 | 29.33 | 161,050 | -0.65(-2.15%) |
Dec 29, 2023 | 30.29 | 30.29 | 29.87 | 29.98 | 60,506 | -0.04(-0.15%) |
Dec 28, 2023 | 29.63 | 30.39 | 29.63 | 30.02 | 104,673 | -0.29(-0.96%) |
Dec 27, 2023 | 29.56 | 30.33 | 29.56 | 30.31 | 77,376 | +0.09(+0.30%) |
Dec 26, 2023 | 30.00 | 30.25 | 29.15 | 30.22 | 65,441 | +0.17(+0.57%) |
Dec 22, 2023 | 30.20 | 30.20 | 29.00 | 30.05 | 74,735 | +0.22(+0.74%) |
Dec 21, 2023 | 30.04 | 30.04 | 29.31 | 29.83 | 128,903 | +0.27(+0.91%) |
Dec 20, 2023 | 29.99 | 30.00 | 29.56 | 29.56 | 103,267 | -0.38(-1.27%) |
Dec 19, 2023 | 29.81 | 30.09 | 29.77 | 29.94 | 177,760 | +0.18(+0.60%) |
Dec 18, 2023 | 29.34 | 29.80 | 29.34 | 29.76 | 249,393 | +0.22(+0.74%) |
Dec 15, 2023 | 29.57 | 29.63 | 29.43 | 29.54 | 165,309 | -0.46(-1.53%) |
Dec 14, 2023 | 30.12 | 30.30 | 29.89 | 30.00 | 486,542 | +0.12(+0.40%) |
Dec 13, 2023 | 29.35 | 30.00 | 29.35 | 29.88 | 447,599 | +0.35(+1.19%) |
Dec 12, 2023 | 29.33 | 29.63 | 29.28 | 29.53 | 874,549 | +0.37(+1.27%) |
Dec 11, 2023 | 29.05 | 29.29 | 28.81 | 29.16 | 100,971 | +0.17(+0.59%) |
Dec 08, 2023 | 28.80 | 28.99 | 28.76 | 28.99 | 95,456 | +0.28(+0.98%) |
Dec 07, 2023 | 28.54 | 28.74 | 28.38 | 28.71 | 103,367 | +0.29(+1.02%) |
Dec 06, 2023 | 28.57 | 28.61 | 28.36 | 28.42 | 88,035 | -0.10(-0.35%) |
Dec 05, 2023 | 28.55 | 28.65 | 28.44 | 28.52 | 160,687 | -0.34(-1.18%) |
Dec 04, 2023 | 28.69 | 28.86 | 28.60 | 28.86 | 142,568 | -0.06(-0.21%) |
Dec 01, 2023 | 28.79 | 29.01 | 28.65 | 28.92 | 95,653 | +0.34(+1.19%) |
Nov 30, 2023 | 28.49 | 28.70 | 28.42 | 28.58 | 114,514 | -0.01(-0.03%) |
Nov 29, 2023 | 28.74 | 28.87 | 28.49 | 28.59 | 151,877 | +0.03(+0.11%) |
Nov 28, 2023 | 28.59 | 28.71 | 28.54 | 28.56 | 147,850 | -0.01(-0.04%) |
Nov 27, 2023 | 28.39 | 28.57 | 28.38 | 28.57 | 95,376 | +0.13(+0.46%) |
Nov 24, 2023 | 28.36 | 28.44 | 28.12 | 28.44 | 136,266 | +0.44(+1.57%) |
Nov 22, 2023 | 27.86 | 28.09 | 27.83 | 28.00 | 67,497 | +0.47(+1.71%) |
Nov 21, 2023 | 27.61 | 27.74 | 27.48 | 27.53 | 86,523 | +0.03(+0.11%) |
Nov 20, 2023 | 27.19 | 27.50 | 27.15 | 27.50 | 136,866 | +0.56(+2.08%) |
Nov 17, 2023 | 27.00 | 27.00 | 26.68 | 26.94 | 94,355 | +0.22(+0.82%) |
Nov 16, 2023 | 26.45 | 27.20 | 26.45 | 26.72 | 117,727 | +0.35(+1.33%) |
Nov 15, 2023 | 26.46 | 26.57 | 26.34 | 26.37 | 120,351 | -0.01(-0.04%) |
Nov 14, 2023 | 26.43 | 26.47 | 26.06 | 26.38 | 118,005 | +0.11(+0.40%) |
Nov 13, 2023 | 26.25 | 26.34 | 26.13 | 26.27 | 125,568 | -0.24(-0.89%) |
Nov 10, 2023 | 26.37 | 26.60 | 26.33 | 26.51 | 139,002 | +0.15(+0.57%) |
Nov 09, 2023 | 26.62 | 26.69 | 26.28 | 26.36 | 94,521 | -0.10(-0.38%) |
Nov 08, 2023 | 26.34 | 26.58 | 26.34 | 26.46 | 163,842 | +0.07(+0.28%) |
Nov 07, 2023 | 26.27 | 26.42 | 26.23 | 26.39 | 175,298 | +0.43(+1.64%) |
Nov 06, 2023 | 26.07 | 26.22 | 25.96 | 25.96 | 188,097 | +0.01(+0.05%) |
Nov 03, 2023 | 26.00 | 26.10 | 25.43 | 25.95 | 167,872 | +0.07(+0.28%) |
Nov 02, 2023 | 25.87 | 25.94 | 25.71 | 25.88 | 89,186 | +0.05(+0.19%) |
Nov 01, 2023 | 25.14 | 25.84 | 25.14 | 25.82 | 100,157 | +0.36(+1.43%) |
Oct 31, 2023 | 26.15 | 26.15 | 25.23 | 25.46 | 191,845 | +0.00(+0.00%) |
Oct 30, 2023 | 25.83 | 25.83 | 25.21 | 25.46 | 140,771 | +0.35(+1.39%) |
Oct 27, 2023 | 24.76 | 25.37 | 24.76 | 25.11 | 192,050 | -0.27(-1.06%) |
Oct 26, 2023 | 25.01 | 25.63 | 25.01 | 25.38 | 127,014 | +0.05(+0.21%) |
Oct 25, 2023 | 25.10 | 25.58 | 25.10 | 25.33 | 137,068 | -0.03(-0.13%) |
Oct 24, 2023 | 24.66 | 25.81 | 24.66 | 25.36 | 178,905 | +0.05(+0.20%) |
Oct 23, 2023 | 25.17 | 25.39 | 25.14 | 25.31 | 141,796 | +0.04(+0.16%) |
Oct 20, 2023 | 25.84 | 25.84 | 25.22 | 25.27 | 110,910 | +0.01(+0.04%) |
Oct 19, 2023 | 24.91 | 25.57 | 24.91 | 25.26 | 121,036 | +0.49(+1.98%) |
Oct 18, 2023 | 24.84 | 24.97 | 24.69 | 24.77 | 217,041 | -0.49(-1.94%) |
Oct 17, 2023 | 25.14 | 25.45 | 25.11 | 25.26 | 203,622 | -0.17(-0.67%) |
Oct 16, 2023 | 25.14 | 25.56 | 25.34 | 25.43 | 98,428 | +0.07(+0.28%) |
Oct 13, 2023 | 25.22 | 25.52 | 25.18 | 25.36 | 105,045 | -0.16(-0.63%) |
Oct 12, 2023 | 25.32 | 25.70 | 25.32 | 25.52 | 119,587 | -0.24(-0.93%) |
Oct 11, 2023 | 25.58 | 25.95 | 25.58 | 25.76 | 103,457 | +0.15(+0.59%) |
Oct 10, 2023 | 25.59 | 25.75 | 25.58 | 25.61 | 121,884 | +0.13(+0.51%) |
Oct 09, 2023 | 24.93 | 25.48 | 24.93 | 25.48 | 92,079 | +0.08(+0.31%) |
Oct 06, 2023 | 25.18 | 25.54 | 25.04 | 25.40 | 122,748 | +0.36(+1.44%) |
Oct 05, 2023 | 25.28 | 25.28 | 24.87 | 25.04 | 122,984 | +0.21(+0.84%) |
Oct 04, 2023 | 24.75 | 25.00 | 24.70 | 24.83 | 92,769 | -0.06(-0.24%) |
Oct 03, 2023 | 24.74 | 25.18 | 24.74 | 24.89 | 167,140 | -0.15(-0.60%) |
Oct 02, 2023 | 25.10 | 25.18 | 24.98 | 25.04 | 178,328 | -0.40(-1.57%) |
Sep 29, 2023 | 25.84 | 25.84 | 25.35 | 25.44 | 524,912 | -0.01(-0.04%) |
Sep 28, 2023 | 25.30 | 25.59 | 25.30 | 25.45 | 319,283 | +0.04(+0.16%) |
Sep 27, 2023 | 25.19 | 25.49 | 25.17 | 25.41 | 121,134 | +0.01(+0.04%) |
Sep 26, 2023 | 25.30 | 25.89 | 25.30 | 25.40 | 117,636 | -0.37(-1.42%) |
Sep 25, 2023 | 25.23 | 25.84 | 25.75 | 25.77 | 123,059 | -0.09(-0.33%) |
Sep 22, 2023 | 25.73 | 26.15 | 25.73 | 25.85 | 133,830 | +0.04(+0.15%) |
Sep 21, 2023 | 26.20 | 26.21 | 25.81 | 25.81 | 139,112 | -0.35(-1.34%) |
Sep 20, 2023 | 26.11 | 26.62 | 26.11 | 26.16 | 141,038 | -0.39(-1.47%) |
Sep 19, 2023 | 26.04 | 26.55 | 26.04 | 26.55 | 145,857 | +0.17(+0.64%) |
Sep 18, 2023 | 25.80 | 26.46 | 25.80 | 26.38 | 111,905 | +0.22(+0.84%) |
Sep 15, 2023 | 26.08 | 26.43 | 26.08 | 26.16 | 116,253 | -0.13(-0.49%) |
Sep 14, 2023 | 26.18 | 26.42 | 26.09 | 26.29 | 136,270 | +0.26(+1.00%) |
Sep 13, 2023 | 26.27 | 26.35 | 25.99 | 26.03 | 215,879 | -0.32(-1.21%) |
Sep 12, 2023 | 25.86 | 26.47 | 25.86 | 26.35 | 1,768,688 | -0.06(-0.23%) |
Sep 11, 2023 | 26.59 | 26.73 | 26.23 | 26.41 | 2,140,274 | +0.20(+0.76%) |
Sep 08, 2023 | 25.72 | 26.21 | 25.72 | 26.21 | 484,587 | +0.30(+1.16%) |
Sep 07, 2023 | 25.84 | 25.99 | 25.80 | 25.91 | 137,314 | +0.49(+1.93%) |
Sep 06, 2023 | 26.14 | 26.22 | 25.06 | 25.42 | 137,156 | -0.57(-2.19%) |
Sep 05, 2023 | 25.71 | 26.31 | 25.71 | 25.99 | 101,725 | -0.18(-0.69%) |
Sep 01, 2023 | 25.99 | 26.43 | 25.99 | 26.17 | 211,562 | -0.03(-0.11%) |
Aug 31, 2023 | 26.38 | 26.38 | 25.76 | 26.20 | 61,834 | -0.26(-0.98%) |
Aug 30, 2023 | 26.06 | 26.68 | 26.06 | 26.46 | 101,264 | +0.22(+0.83%) |
Aug 29, 2023 | 25.80 | 26.35 | 25.80 | 26.24 | 102,795 | -0.17(-0.64%) |
Aug 28, 2023 | 26.25 | 26.41 | 26.19 | 26.41 | 108,185 | +0.27(+1.03%) |
Aug 25, 2023 | 26.21 | 26.25 | 25.97 | 26.14 | 67,427 | +0.21(+0.81%) |
Aug 24, 2023 | 25.93 | 26.23 | 25.91 | 25.93 | 112,681 | -0.28(-1.07%) |
Aug 23, 2023 | 25.79 | 26.22 | 25.79 | 26.21 | 74,767 | +0.28(+1.08%) |
Aug 22, 2023 | 25.90 | 26.01 | 25.81 | 25.93 | 133,332 | -0.20(-0.77%) |
Aug 21, 2023 | 25.58 | 26.19 | 25.58 | 26.13 | 108,367 | +0.11(+0.42%) |
Aug 18, 2023 | 25.61 | 26.12 | 25.61 | 26.02 | 78,550 | +0.00(+0.00%) |
Aug 17, 2023 | 26.00 | 26.32 | 25.99 | 26.02 | 134,301 | -0.28(-1.06%) |
Aug 16, 2023 | 26.48 | 26.48 | 25.88 | 26.30 | 97,981 | -0.10(-0.38%) |
Aug 15, 2023 | 26.11 | 26.73 | 26.11 | 26.40 | 85,417 | -0.19(-0.71%) |
Aug 14, 2023 | 26.07 | 26.76 | 26.07 | 26.59 | 85,341 | -0.14(-0.52%) |
Aug 11, 2023 | 26.87 | 26.87 | 26.49 | 26.73 | 64,262 | -0.05(-0.19%) |
Aug 10, 2023 | 26.55 | 27.04 | 26.55 | 26.78 | 99,927 | +0.11(+0.41%) |
Aug 09, 2023 | 26.68 | 26.68 | 26.10 | 26.67 | 97,588 | -0.14(-0.52%) |
Aug 08, 2023 | 26.36 | 26.81 | 26.36 | 26.81 | 92,714 | +0.29(+1.09%) |
Aug 07, 2023 | 26.42 | 26.54 | 26.36 | 26.52 | 132,210 | +0.41(+1.57%) |
Aug 04, 2023 | 26.28 | 26.38 | 26.04 | 26.11 | 130,107 | -0.24(-0.91%) |
Aug 03, 2023 | 25.95 | 26.46 | 25.89 | 26.35 | 136,183 | -0.15(-0.57%) |
Aug 02, 2023 | 26.40 | 26.89 | 26.33 | 26.50 | 210,467 | -0.31(-1.16%) |
Aug 01, 2023 | 26.92 | 26.99 | 26.79 | 26.81 | 206,010 | -0.57(-2.08%) |
Jul 31, 2023 | 27.49 | 27.59 | 27.35 | 27.38 | 78,324 | -0.20(-0.73%) |
Jul 28, 2023 | 27.54 | 27.80 | 27.54 | 27.58 | 72,461 | +0.26(+0.95%) |
Jul 27, 2023 | 27.84 | 27.84 | 27.29 | 27.32 | 110,206 | -0.34(-1.23%) |
Jul 26, 2023 | 27.46 | 27.80 | 27.43 | 27.66 | 81,175 | +0.31(+1.13%) |
Jul 25, 2023 | 27.08 | 27.44 | 27.08 | 27.35 | 318,609 | +0.33(+1.22%) |
Jul 24, 2023 | 26.87 | 27.17 | 26.87 | 27.02 | 155,439 | -0.08(-0.30%) |
Jul 21, 2023 | 26.97 | 27.10 | 26.97 | 27.10 | 154,328 | -0.19(-0.70%) |
Jul 20, 2023 | 27.38 | 27.44 | 27.25 | 27.29 | 131,444 | -0.18(-0.66%) |
Jul 19, 2023 | 27.45 | 27.52 | 27.26 | 27.47 | 246,131 | +0.10(+0.37%) |
Jul 18, 2023 | 27.49 | 27.49 | 27.28 | 27.37 | 78,266 | -0.06(-0.20%) |
Jul 17, 2023 | 27.33 | 27.44 | 27.27 | 27.43 | 77,344 | +0.05(+0.17%) |
Jul 14, 2023 | 27.52 | 27.52 | 27.14 | 27.38 | 75,675 | +0.51(+1.90%) |
Jul 13, 2023 | 26.64 | 26.88 | 26.64 | 26.87 | 88,058 | +0.72(+2.75%) |
Jul 12, 2023 | 26.28 | 26.39 | 26.08 | 26.15 | 110,986 | -0.09(-0.34%) |
Jul 11, 2023 | 26.11 | 26.25 | 26.03 | 26.24 | 146,843 | +0.00(+0.00%) |
Jul 10, 2023 | 26.07 | 26.29 | 26.07 | 26.24 | 130,322 | +0.05(+0.19%) |
Jul 07, 2023 | 25.80 | 26.32 | 25.80 | 26.19 | 145,000 | +0.18(+0.69%) |
Jul 06, 2023 | 26.10 | 26.10 | 25.80 | 26.01 | 168,519 | -0.33(-1.27%) |
Jul 05, 2023 | 26.51 | 26.51 | 26.29 | 26.34 | 192,551 | -0.17(-0.62%) |
Jul 03, 2023 | 26.49 | 26.56 | 26.35 | 26.51 | 197,938 | -0.25(-0.93%) |
Jun 30, 2023 | 26.85 | 26.93 | 26.58 | 26.76 | 872,675 | +0.42(+1.59%) |
Jun 29, 2023 | 26.25 | 26.48 | 26.25 | 26.34 | 641,970 | -0.46(-1.71%) |
Jun 28, 2023 | 26.83 | 26.97 | 26.70 | 26.80 | 580,353 | -0.05(-0.20%) |
Jun 27, 2023 | 26.87 | 26.91 | 26.79 | 26.85 | 673,266 | -0.05(-0.19%) |
Jun 26, 2023 | 26.96 | 26.98 | 26.86 | 26.90 | 404,107 | +0.06(+0.22%) |
Jun 23, 2023 | 26.82 | 27.00 | 26.75 | 26.84 | 710,628 | -0.15(-0.56%) |
Jun 22, 2023 | 27.35 | 27.35 | 26.98 | 26.99 | 283,200 | -0.60(-2.17%) |
Jun 21, 2023 | 27.63 | 27.68 | 27.53 | 27.59 | 72,409 | -0.37(-1.32%) |
Jun 20, 2023 | 27.91 | 28.15 | 27.67 | 27.96 | 277,822 | -0.36(-1.27%) |
Jun 16, 2023 | 28.63 | 28.63 | 28.27 | 28.32 | 89,704 | -0.02(-0.07%) |
Jun 15, 2023 | 27.99 | 28.39 | 27.63 | 28.34 | 211,782 | +0.63(+2.27%) |
Jun 14, 2023 | 27.54 | 27.80 | 27.52 | 27.71 | 49,886 | +0.08(+0.29%) |
Jun 13, 2023 | 27.78 | 27.88 | 27.60 | 27.63 | 177,407 | +0.21(+0.77%) |
Jun 12, 2023 | 27.46 | 27.52 | 27.31 | 27.42 | 187,730 | +0.02(+0.07%) |
Jun 09, 2023 | 27.70 | 27.71 | 27.39 | 27.40 | 165,563 | -0.41(-1.47%) |
Jun 08, 2023 | 27.80 | 27.87 | 27.40 | 27.81 | 77,663 | +0.28(+1.01%) |
Jun 07, 2023 | 27.68 | 27.77 | 27.47 | 27.53 | 76,567 | -0.08(-0.29%) |
Jun 06, 2023 | 27.59 | 27.67 | 27.49 | 27.61 | 93,081 | +0.34(+1.25%) |
Jun 05, 2023 | 26.98 | 27.33 | 26.98 | 27.27 | 82,447 | +0.40(+1.49%) |
Jun 02, 2023 | 27.03 | 27.03 | 26.75 | 26.87 | 158,439 | +0.01(+0.02%) |
Jun 01, 2023 | 26.79 | 26.93 | 26.76 | 26.86 | 94,110 | -0.10(-0.36%) |
May 31, 2023 | 26.73 | 27.01 | 26.66 | 26.96 | 115,011 | +0.22(+0.82%) |
May 30, 2023 | 26.74 | 26.79 | 26.60 | 26.74 | 63,914 | +0.16(+0.61%) |
May 26, 2023 | 26.45 | 26.62 | 26.38 | 26.58 | 94,097 | +0.55(+2.12%) |
May 25, 2023 | 25.95 | 26.09 | 25.89 | 26.03 | 69,355 | +0.08(+0.29%) |
May 24, 2023 | 26.18 | 26.18 | 25.86 | 25.95 | 486,075 | -0.55(-2.08%) |
May 23, 2023 | 26.75 | 26.76 | 26.50 | 26.50 | 133,273 | -0.12(-0.47%) |
May 22, 2023 | 26.60 | 26.68 | 26.44 | 26.62 | 65,159 | +0.09(+0.35%) |
May 19, 2023 | 26.49 | 26.85 | 26.40 | 26.53 | 85,836 | +0.30(+1.14%) |
May 18, 2023 | 26.27 | 26.35 | 26.17 | 26.23 | 211,669 | +0.01(+0.04%) |
May 17, 2023 | 26.29 | 26.29 | 25.50 | 26.22 | 1,005,241 | +0.21(+0.81%) |
May 16, 2023 | 26.75 | 26.81 | 25.81 | 26.01 | 916,451 | -0.69(-2.58%) |
May 15, 2023 | 26.67 | 26.73 | 26.57 | 26.70 | 198,818 | -0.05(-0.18%) |
May 12, 2023 | 26.80 | 26.85 | 26.69 | 26.75 | 701,120 | +0.04(+0.14%) |
May 11, 2023 | 26.35 | 26.99 | 26.35 | 26.71 | 408,839 | -0.16(-0.60%) |
May 10, 2023 | 27.09 | 27.09 | 26.85 | 26.87 | 175,953 | +0.16(+0.60%) |
May 09, 2023 | 26.60 | 26.82 | 26.60 | 26.71 | 71,668 | -0.11(-0.41%) |
May 08, 2023 | 27.00 | 27.00 | 26.69 | 26.82 | 65,676 | +0.05(+0.18%) |
May 05, 2023 | 26.99 | 26.99 | 26.18 | 26.77 | 55,609 | +0.15(+0.57%) |
May 04, 2023 | 26.13 | 26.78 | 26.13 | 26.62 | 64,507 | +0.25(+0.96%) |
May 03, 2023 | 26.27 | 26.56 | 26.22 | 26.37 | 90,724 | -0.05(-0.20%) |
May 02, 2023 | 26.23 | 26.52 | 26.16 | 26.42 | 61,219 | +0.08(+0.30%) |