Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 33.40 | 33.51 | 33.27 | 33.51 | 57,260 | +0.14(+0.43%) |
May 30, 2024 | 33.43 | 33.44 | 33.31 | 33.37 | 5,756 | +0.13(+0.39%) |
May 29, 2024 | 33.26 | 33.34 | 33.23 | 33.24 | 19,316 | -0.44(-1.30%) |
May 28, 2024 | 33.77 | 33.77 | 33.58 | 33.68 | 9,568 | -0.03(-0.10%) |
May 24, 2024 | 33.72 | 33.76 | 33.69 | 33.71 | 8,001 | +0.16(+0.48%) |
May 23, 2024 | 33.93 | 33.93 | 33.50 | 33.55 | 12,749 | -0.11(-0.33%) |
May 22, 2024 | 33.77 | 33.85 | 33.64 | 33.66 | 13,003 | -0.27(-0.81%) |
May 21, 2024 | 33.95 | 33.95 | 33.89 | 33.93 | 5,299 | -0.08(-0.22%) |
May 20, 2024 | 34.01 | 34.09 | 33.98 | 34.01 | 9,248 | +0.02(+0.07%) |
May 17, 2024 | 33.85 | 34.01 | 33.85 | 33.99 | 11,217 | +0.10(+0.28%) |
May 16, 2024 | 33.93 | 33.93 | 33.83 | 33.89 | 9,466 | +0.02(+0.06%) |
May 15, 2024 | 33.79 | 33.90 | 33.79 | 33.87 | 9,492 | +0.16(+0.47%) |
May 14, 2024 | 33.62 | 33.75 | 33.62 | 33.71 | 11,663 | +0.09(+0.27%) |
May 13, 2024 | 33.71 | 33.71 | 33.55 | 33.62 | 6,509 | +0.13(+0.39%) |
May 10, 2024 | 33.57 | 33.61 | 33.43 | 33.49 | 12,644 | +0.07(+0.21%) |
May 09, 2024 | 33.28 | 33.44 | 33.28 | 33.42 | 2,651 | +0.12(+0.38%) |
May 08, 2024 | 33.17 | 33.31 | 33.17 | 33.30 | 12,496 | +0.01(+0.03%) |
May 07, 2024 | 33.26 | 33.32 | 33.24 | 33.28 | 7,438 | +0.10(+0.30%) |
May 06, 2024 | 33.09 | 33.19 | 33.09 | 33.19 | 7,914 | +0.23(+0.68%) |
May 03, 2024 | 32.85 | 32.96 | 32.84 | 32.96 | 4,396 | +0.13(+0.40%) |
May 02, 2024 | 32.86 | 32.86 | 32.67 | 32.83 | 3,953 | +0.30(+0.94%) |
May 01, 2024 | 32.58 | 32.75 | 32.49 | 32.53 | 10,760 | -0.08(-0.25%) |
Apr 30, 2024 | 32.76 | 32.76 | 32.61 | 32.61 | 3,177 | -0.21(-0.63%) |
Apr 29, 2024 | 32.81 | 32.85 | 32.77 | 32.81 | 6,475 | +0.05(+0.17%) |
Apr 26, 2024 | 32.66 | 32.76 | 32.66 | 32.76 | 5,070 | +0.37(+1.16%) |
Apr 25, 2024 | 32.26 | 32.42 | 32.22 | 32.38 | 7,594 | -0.13(-0.41%) |
Apr 24, 2024 | 32.54 | 32.56 | 32.41 | 32.52 | 11,338 | +0.03(+0.09%) |
Apr 23, 2024 | 32.29 | 32.51 | 32.29 | 32.49 | 5,492 | +0.20(+0.62%) |
Apr 22, 2024 | 32.08 | 32.33 | 32.08 | 32.29 | 3,566 | +0.37(+1.16%) |
Apr 19, 2024 | 31.95 | 31.98 | 31.86 | 31.92 | 12,363 | -0.04(-0.14%) |
Apr 18, 2024 | 31.96 | 32.09 | 31.93 | 31.96 | 6,250 | +0.03(+0.08%) |
Apr 17, 2024 | 32.15 | 32.15 | 31.90 | 31.94 | 5,995 | -0.07(-0.21%) |
Apr 16, 2024 | 32.05 | 32.05 | 31.89 | 32.00 | 5,086 | -0.28(-0.85%) |
Apr 15, 2024 | 32.66 | 32.66 | 32.25 | 32.28 | 4,006 | -0.06(-0.19%) |
Apr 12, 2024 | 32.51 | 32.51 | 32.31 | 32.34 | 5,006 | -0.43(-1.31%) |
Apr 11, 2024 | 32.76 | 32.77 | 32.54 | 32.77 | 10,186 | +0.16(+0.50%) |
Apr 10, 2024 | 32.57 | 32.68 | 32.56 | 32.61 | 10,492 | -0.16(-0.50%) |
Apr 09, 2024 | 32.98 | 32.98 | 32.64 | 32.77 | 6,447 | +0.01(+0.03%) |
Apr 08, 2024 | 32.75 | 32.83 | 32.75 | 32.76 | 4,186 | +0.15(+0.46%) |
Apr 05, 2024 | 32.51 | 32.64 | 32.50 | 32.61 | 14,757 | +0.10(+0.31%) |
Apr 04, 2024 | 32.88 | 32.91 | 32.48 | 32.51 | 44,300 | -0.20(-0.62%) |
Apr 03, 2024 | 32.62 | 32.75 | 32.62 | 32.71 | 3,959 | +0.03(+0.09%) |
Apr 02, 2024 | 32.70 | 32.70 | 32.61 | 32.68 | 5,916 | -0.22(-0.67%) |
Apr 01, 2024 | 32.94 | 33.00 | 32.85 | 32.90 | 18,418 | +0.08(+0.24%) |
Mar 28, 2024 | 32.78 | 32.87 | 32.77 | 32.82 | 20,357 | +0.05(+0.16%) |
Mar 27, 2024 | 32.70 | 32.77 | 32.66 | 32.77 | 8,944 | +0.14(+0.41%) |
Mar 26, 2024 | 32.66 | 32.70 | 32.63 | 32.63 | 11,537 | +0.07(+0.20%) |
Mar 25, 2024 | 32.57 | 32.67 | 32.56 | 32.57 | 6,798 | -0.11(-0.33%) |
Mar 22, 2024 | 32.68 | 32.71 | 32.63 | 32.68 | 7,291 | +0.03(+0.08%) |
Mar 21, 2024 | 32.65 | 32.74 | 32.65 | 32.65 | 14,116 | +0.09(+0.28%) |
Mar 20, 2024 | 32.32 | 32.56 | 32.32 | 32.56 | 63,861 | +0.27(+0.84%) |
Mar 19, 2024 | 32.38 | 32.38 | 32.19 | 32.29 | 7,055 | +0.10(+0.31%) |
Mar 18, 2024 | 32.19 | 32.22 | 32.18 | 32.19 | 4,336 | +0.05(+0.16%) |
Mar 15, 2024 | 32.18 | 32.22 | 32.08 | 32.14 | 5,648 | -0.05(-0.17%) |
Mar 14, 2024 | 32.30 | 32.30 | 32.07 | 32.19 | 2,972 | -0.01(-0.03%) |
Mar 13, 2024 | 32.19 | 32.28 | 32.19 | 32.20 | 6,659 | -0.04(-0.11%) |
Mar 12, 2024 | 32.07 | 32.26 | 32.07 | 32.24 | 9,356 | +0.28(+0.89%) |
Mar 11, 2024 | 31.92 | 31.98 | 31.92 | 31.95 | 7,524 | -0.13(-0.39%) |
Mar 08, 2024 | 32.20 | 32.21 | 32.06 | 32.08 | 6,184 | -0.11(-0.34%) |
Mar 07, 2024 | 32.13 | 32.20 | 32.10 | 32.19 | 4,221 | +0.18(+0.57%) |
Mar 06, 2024 | 32.01 | 32.06 | 31.95 | 32.01 | 5,231 | +0.27(+0.85%) |
Mar 05, 2024 | 31.76 | 31.85 | 31.66 | 31.74 | 3,861 | -0.13(-0.40%) |
Mar 04, 2024 | 31.87 | 31.87 | 31.82 | 31.87 | 5,459 | -0.02(-0.05%) |
Mar 01, 2024 | 31.85 | 31.92 | 31.85 | 31.88 | 7,547 | +0.26(+0.82%) |
Feb 29, 2024 | 31.66 | 31.66 | 31.52 | 31.62 | 4,224 | +0.10(+0.32%) |
Feb 28, 2024 | 31.64 | 31.64 | 31.51 | 31.52 | 6,476 | -0.19(-0.61%) |
Feb 27, 2024 | 31.64 | 31.74 | 31.64 | 31.71 | 5,416 | +0.08(+0.26%) |
Feb 26, 2024 | 31.70 | 31.73 | 31.63 | 31.63 | 4,489 | -0.12(-0.38%) |
Feb 23, 2024 | 31.73 | 31.78 | 31.72 | 31.75 | 6,199 | +0.07(+0.21%) |
Feb 22, 2024 | 31.59 | 31.71 | 31.59 | 31.68 | 11,005 | +0.33(+1.04%) |
Feb 21, 2024 | 31.33 | 31.36 | 31.30 | 31.36 | 7,152 | +0.03(+0.08%) |
Feb 20, 2024 | 31.33 | 31.36 | 31.26 | 31.33 | 11,380 | +0.01(+0.03%) |
Feb 16, 2024 | 31.26 | 31.37 | 31.26 | 31.32 | 7,128 | +0.12(+0.38%) |
Feb 15, 2024 | 31.09 | 31.20 | 31.09 | 31.20 | 8,472 | +0.18(+0.58%) |
Feb 14, 2024 | 30.90 | 31.02 | 30.85 | 31.02 | 37,124 | +0.32(+1.04%) |
Feb 13, 2024 | 30.83 | 30.84 | 30.58 | 30.70 | 37,268 | -0.31(-1.00%) |
Feb 12, 2024 | 30.95 | 31.06 | 30.95 | 31.01 | 4,964 | +0.08(+0.26%) |
Feb 09, 2024 | 30.80 | 30.94 | 30.80 | 30.93 | 3,727 | +0.10(+0.32%) |
Feb 08, 2024 | 30.82 | 30.84 | 30.79 | 30.83 | 3,535 | +0.02(+0.06%) |
Feb 07, 2024 | 30.77 | 30.86 | 30.77 | 30.81 | 10,337 | -0.06(-0.18%) |
Feb 06, 2024 | 30.74 | 30.87 | 30.74 | 30.87 | 7,822 | +0.24(+0.77%) |
Feb 05, 2024 | 30.59 | 30.69 | 30.54 | 30.63 | 6,682 | +0.00(+0.00%) |
Feb 02, 2024 | 30.50 | 30.67 | 30.50 | 30.63 | 8,709 | +0.03(+0.10%) |
Feb 01, 2024 | 30.55 | 30.60 | 30.46 | 30.60 | 6,001 | +0.19(+0.62%) |
Jan 31, 2024 | 30.55 | 30.59 | 30.41 | 30.41 | 5,179 | -0.16(-0.52%) |
Jan 30, 2024 | 30.52 | 30.58 | 30.48 | 30.57 | 5,135 | -0.09(-0.28%) |
Jan 29, 2024 | 30.57 | 30.66 | 30.52 | 30.66 | 8,113 | +0.11(+0.35%) |
Jan 26, 2024 | 30.57 | 30.59 | 30.51 | 30.55 | 8,946 | +0.05(+0.16%) |
Jan 25, 2024 | 30.43 | 30.50 | 30.37 | 30.50 | 4,421 | +0.16(+0.52%) |
Jan 24, 2024 | 30.44 | 30.44 | 30.34 | 30.34 | 9,766 | +0.16(+0.52%) |
Jan 23, 2024 | 30.09 | 30.19 | 30.06 | 30.19 | 19,040 | +0.09(+0.29%) |
Jan 22, 2024 | 30.04 | 30.19 | 30.04 | 30.10 | 7,144 | -0.01(-0.04%) |
Jan 19, 2024 | 29.98 | 30.11 | 29.89 | 30.11 | 2,916 | +0.12(+0.40%) |
Jan 18, 2024 | 29.93 | 30.00 | 29.89 | 29.99 | 3,312 | +0.23(+0.76%) |
Jan 17, 2024 | 29.74 | 29.78 | 29.69 | 29.76 | 3,662 | -0.29(-0.97%) |
Jan 16, 2024 | 30.12 | 30.12 | 30.03 | 30.05 | 5,793 | -0.26(-0.84%) |
Jan 12, 2024 | 30.36 | 30.36 | 30.26 | 30.31 | 4,333 | +0.09(+0.29%) |
Jan 11, 2024 | 30.24 | 30.24 | 30.04 | 30.22 | 7,898 | +0.04(+0.13%) |
Jan 10, 2024 | 30.19 | 30.21 | 30.16 | 30.19 | 13,661 | +0.11(+0.37%) |
Jan 09, 2024 | 30.03 | 30.11 | 30.02 | 30.07 | 4,570 | -0.20(-0.65%) |
Jan 08, 2024 | 30.08 | 30.27 | 30.07 | 30.27 | 23,889 | +0.18(+0.59%) |
Jan 05, 2024 | 30.07 | 30.18 | 30.06 | 30.09 | 5,438 | +0.02(+0.05%) |
Jan 04, 2024 | 30.14 | 30.16 | 30.08 | 30.08 | 9,038 | +0.06(+0.19%) |
Jan 03, 2024 | 29.96 | 30.07 | 29.89 | 30.02 | 3,727 | -0.09(-0.31%) |
Jan 02, 2024 | 30.07 | 30.24 | 30.07 | 30.12 | 4,540 | -0.09(-0.31%) |
Dec 29, 2023 | 30.21 | 30.29 | 30.17 | 30.21 | 12,586 | +0.01(+0.04%) |
Dec 28, 2023 | 30.19 | 30.29 | 30.18 | 30.20 | 31,016 | +0.05(+0.15%) |
Dec 27, 2023 | 30.15 | 30.22 | 30.07 | 30.15 | 32,744 | +0.01(+0.04%) |
Dec 26, 2023 | 30.11 | 30.15 | 30.05 | 30.14 | 20,657 | +0.07(+0.24%) |
Dec 22, 2023 | 29.94 | 30.08 | 29.94 | 30.07 | 16,478 | +0.01(+0.04%) |
Dec 21, 2023 | 29.98 | 30.06 | 29.93 | 30.06 | 15,022 | +0.30(+1.00%) |
Dec 20, 2023 | 29.94 | 30.06 | 29.76 | 29.76 | 15,191 | -0.28(-0.92%) |
Dec 19, 2023 | 30.00 | 30.03 | 29.99 | 30.03 | 4,461 | +0.19(+0.65%) |
Dec 18, 2023 | 29.90 | 29.90 | 29.77 | 29.84 | 20,425 | +0.09(+0.31%) |
Dec 15, 2023 | 29.87 | 29.91 | 29.73 | 29.75 | 14,863 | -0.16(-0.54%) |
Dec 14, 2023 | 29.88 | 29.94 | 29.81 | 29.91 | 16,074 | +0.10(+0.34%) |
Dec 13, 2023 | 29.59 | 29.81 | 29.53 | 29.81 | 11,627 | +0.18(+0.60%) |
Dec 12, 2023 | 29.58 | 29.66 | 29.54 | 29.63 | 27,960 | -0.04(-0.13%) |
Dec 11, 2023 | 29.51 | 29.67 | 29.51 | 29.67 | 20,350 | +0.16(+0.56%) |
Dec 08, 2023 | 29.46 | 29.55 | 29.46 | 29.50 | 2,664 | +0.09(+0.32%) |
Dec 07, 2023 | 29.41 | 29.41 | 29.35 | 29.41 | 10,529 | -0.02(-0.08%) |
Dec 06, 2023 | 29.54 | 29.60 | 29.43 | 29.43 | 3,467 | +0.06(+0.21%) |
Dec 05, 2023 | 29.32 | 29.41 | 29.29 | 29.37 | 10,173 | -0.04(-0.13%) |
Dec 04, 2023 | 29.34 | 29.45 | 29.34 | 29.41 | 13,425 | -0.12(-0.41%) |
Dec 01, 2023 | 29.37 | 29.53 | 29.36 | 29.53 | 11,346 | +0.13(+0.43%) |
Nov 30, 2023 | 29.33 | 29.40 | 29.28 | 29.40 | 5,717 | +0.16(+0.55%) |
Nov 29, 2023 | 29.28 | 29.29 | 29.23 | 29.24 | 9,712 | +0.03(+0.09%) |
Nov 28, 2023 | 29.23 | 29.25 | 29.14 | 29.22 | 11,902 | -0.05(-0.17%) |
Nov 27, 2023 | 29.35 | 29.35 | 29.23 | 29.27 | 8,113 | -0.12(-0.40%) |
Nov 24, 2023 | 29.34 | 29.39 | 29.31 | 29.38 | 21,342 | +0.10(+0.33%) |
Nov 22, 2023 | 29.29 | 29.30 | 29.22 | 29.28 | 53,210 | +0.11(+0.38%) |
Nov 21, 2023 | 29.21 | 29.23 | 29.10 | 29.17 | 29,908 | -0.10(-0.35%) |
Nov 20, 2023 | 29.23 | 29.32 | 29.23 | 29.28 | 7,260 | +0.06(+0.22%) |
Nov 17, 2023 | 29.16 | 29.24 | 29.16 | 29.21 | 8,124 | +0.17(+0.60%) |
Nov 16, 2023 | 29.01 | 29.10 | 28.97 | 29.04 | 3,868 | -0.12(-0.41%) |
Nov 15, 2023 | 29.13 | 29.21 | 29.13 | 29.16 | 4,364 | +0.11(+0.39%) |
Nov 14, 2023 | 28.93 | 29.09 | 28.93 | 29.05 | 7,385 | +0.39(+1.35%) |
Nov 13, 2023 | 28.52 | 28.70 | 28.52 | 28.66 | 8,729 | +0.06(+0.21%) |
Nov 10, 2023 | 28.49 | 28.61 | 28.37 | 28.60 | 2,916 | +0.12(+0.41%) |
Nov 09, 2023 | 28.62 | 28.65 | 28.48 | 28.48 | 3,134 | +0.02(+0.07%) |
Nov 08, 2023 | 28.43 | 28.50 | 28.41 | 28.46 | 22,243 | -0.05(-0.16%) |
Nov 07, 2023 | 28.46 | 28.53 | 28.46 | 28.51 | 898 | -0.09(-0.32%) |
Nov 06, 2023 | 28.67 | 28.67 | 28.57 | 28.60 | 1,610 | +0.00(+0.02%) |
Nov 03, 2023 | 28.50 | 28.64 | 28.50 | 28.59 | 2,297 | +0.15(+0.51%) |
Nov 02, 2023 | 28.40 | 28.45 | 28.40 | 28.45 | 822 | +0.45(+1.63%) |
Nov 01, 2023 | 27.83 | 28.00 | 27.83 | 27.99 | 5,890 | +0.27(+0.98%) |
Oct 31, 2023 | 27.67 | 27.72 | 27.66 | 27.72 | 26,978 | +0.14(+0.52%) |
Oct 30, 2023 | 27.62 | 27.70 | 27.52 | 27.58 | 16,011 | +0.24(+0.88%) |
Oct 27, 2023 | 27.57 | 27.64 | 27.31 | 27.34 | 11,898 | -0.13(-0.48%) |
Oct 26, 2023 | 27.54 | 27.60 | 27.44 | 27.47 | 2,084 | -0.16(-0.58%) |
Oct 25, 2023 | 27.66 | 27.70 | 27.59 | 27.63 | 3,689 | -0.16(-0.57%) |
Oct 24, 2023 | 27.60 | 27.82 | 27.60 | 27.79 | 2,993 | +0.27(+0.97%) |
Oct 23, 2023 | 27.61 | 27.61 | 27.52 | 27.52 | 4,015 | -0.05(-0.17%) |
Oct 20, 2023 | 27.78 | 27.79 | 27.57 | 27.57 | 4,639 | -0.33(-1.19%) |
Oct 19, 2023 | 28.03 | 28.10 | 27.89 | 27.90 | 8,065 | -0.27(-0.95%) |
Oct 18, 2023 | 28.41 | 28.41 | 28.16 | 28.17 | 6,684 | -0.39(-1.37%) |
Oct 17, 2023 | 28.37 | 28.65 | 28.37 | 28.56 | 2,414 | +0.00(+0.01%) |
Oct 16, 2023 | 28.43 | 28.57 | 28.43 | 28.56 | 22,689 | +0.11(+0.37%) |
Oct 13, 2023 | 28.62 | 28.62 | 28.43 | 28.45 | 4,728 | -0.22(-0.78%) |
Oct 12, 2023 | 28.88 | 28.88 | 28.57 | 28.67 | 7,908 | -0.06(-0.22%) |
Oct 11, 2023 | 28.74 | 28.74 | 28.65 | 28.74 | 13,490 | +0.14(+0.47%) |
Oct 10, 2023 | 28.54 | 28.66 | 28.54 | 28.60 | 10,521 | +0.35(+1.23%) |
Oct 09, 2023 | 28.12 | 28.27 | 28.12 | 28.25 | 8,403 | -0.06(-0.22%) |
Oct 06, 2023 | 28.05 | 28.40 | 27.97 | 28.32 | 4,792 | +0.26(+0.92%) |
Oct 05, 2023 | 28.05 | 28.06 | 27.95 | 28.06 | 12,572 | +0.12(+0.44%) |
Oct 04, 2023 | 27.95 | 27.98 | 27.79 | 27.94 | 12,590 | -0.04(-0.14%) |
Oct 03, 2023 | 28.01 | 28.04 | 27.94 | 27.98 | 6,557 | -0.30(-1.06%) |
Oct 02, 2023 | 28.45 | 28.45 | 28.26 | 28.28 | 2,329 | -0.20(-0.70%) |
Sep 29, 2023 | 28.77 | 28.77 | 28.46 | 28.48 | 26,064 | -0.07(-0.23%) |
Sep 28, 2023 | 28.41 | 28.58 | 28.41 | 28.54 | 4,702 | +0.07(+0.26%) |
Sep 27, 2023 | 28.53 | 28.54 | 28.35 | 28.47 | 12,586 | +0.06(+0.20%) |
Sep 26, 2023 | 28.58 | 28.58 | 28.39 | 28.41 | 15,102 | -0.28(-0.99%) |
Sep 25, 2023 | 28.63 | 28.75 | 28.70 | 28.70 | 11,311 | -0.08(-0.27%) |
Sep 22, 2023 | 28.84 | 28.88 | 28.77 | 28.77 | 1,946 | +0.10(+0.34%) |
Sep 21, 2023 | 28.85 | 28.85 | 28.63 | 28.68 | 9,111 | -0.41(-1.40%) |
Sep 20, 2023 | 29.19 | 29.27 | 29.07 | 29.08 | 4,201 | -0.04(-0.12%) |
Sep 19, 2023 | 29.15 | 29.15 | 29.09 | 29.12 | 3,318 | -0.02(-0.06%) |
Sep 18, 2023 | 29.14 | 29.18 | 29.13 | 29.14 | 4,072 | -0.08(-0.27%) |
Sep 15, 2023 | 29.38 | 29.40 | 29.21 | 29.21 | 8,431 | -0.12(-0.43%) |
Sep 14, 2023 | 29.14 | 29.37 | 29.14 | 29.34 | 14,554 | +0.44(+1.52%) |
Sep 13, 2023 | 28.97 | 28.97 | 28.86 | 28.90 | 6,592 | -0.07(-0.25%) |
Sep 12, 2023 | 29.02 | 29.03 | 28.97 | 28.97 | 2,247 | -0.06(-0.22%) |
Sep 11, 2023 | 28.94 | 29.05 | 28.90 | 29.04 | 6,710 | +0.19(+0.65%) |
Sep 08, 2023 | 28.83 | 28.89 | 28.83 | 28.85 | 4,595 | +0.03(+0.11%) |
Sep 07, 2023 | 28.83 | 28.88 | 28.82 | 28.82 | 6,210 | -0.16(-0.55%) |
Sep 06, 2023 | 29.05 | 29.05 | 28.92 | 28.97 | 3,518 | -0.13(-0.45%) |
Sep 05, 2023 | 29.09 | 29.15 | 29.05 | 29.11 | 4,668 | -0.02(-0.07%) |
Sep 01, 2023 | 29.11 | 29.14 | 29.08 | 29.13 | 8,081 | +0.19(+0.65%) |
Aug 31, 2023 | 29.07 | 29.07 | 28.91 | 28.94 | 2,525 | -0.08(-0.27%) |
Aug 30, 2023 | 29.03 | 29.06 | 28.96 | 29.02 | 12,797 | -0.05(-0.17%) |
Aug 29, 2023 | 28.90 | 29.11 | 28.90 | 29.07 | 7,993 | +0.23(+0.79%) |
Aug 28, 2023 | 28.73 | 28.84 | 28.73 | 28.84 | 8,670 | +0.29(+1.02%) |
Aug 25, 2023 | 28.52 | 28.55 | 28.49 | 28.55 | 3,048 | +0.11(+0.39%) |
Aug 24, 2023 | 28.63 | 28.63 | 28.40 | 28.44 | 4,088 | -0.11(-0.38%) |
Aug 23, 2023 | 28.50 | 28.61 | 28.50 | 28.55 | 5,425 | +0.24(+0.84%) |
Aug 22, 2023 | 28.38 | 28.38 | 28.29 | 28.31 | 38,803 | -0.02(-0.06%) |
Aug 21, 2023 | 28.33 | 28.37 | 28.27 | 28.33 | 7,681 | +0.07(+0.25%) |
Aug 18, 2023 | 28.12 | 28.31 | 28.06 | 28.26 | 18,272 | -0.12(-0.44%) |
Aug 17, 2023 | 28.58 | 28.58 | 28.36 | 28.38 | 5,680 | -0.12(-0.42%) |
Aug 16, 2023 | 28.51 | 28.63 | 28.50 | 28.50 | 7,133 | -0.14(-0.49%) |
Aug 15, 2023 | 28.74 | 28.74 | 28.63 | 28.64 | 2,701 | -0.33(-1.15%) |
Aug 14, 2023 | 28.85 | 28.98 | 28.85 | 28.97 | 13,938 | -0.05(-0.17%) |
Aug 11, 2023 | 29.03 | 29.04 | 28.96 | 29.02 | 8,967 | -0.19(-0.65%) |
Aug 10, 2023 | 29.34 | 29.34 | 29.17 | 29.21 | 7,058 | +0.12(+0.42%) |
Aug 09, 2023 | 29.11 | 29.16 | 29.09 | 29.09 | 3,948 | +0.03(+0.11%) |
Aug 08, 2023 | 28.96 | 29.05 | 28.90 | 29.05 | 4,272 | -0.09(-0.32%) |
Aug 07, 2023 | 29.13 | 29.15 | 29.08 | 29.15 | 1,996 | +0.18(+0.61%) |
Aug 04, 2023 | 29.06 | 29.17 | 28.96 | 28.97 | 3,862 | -0.06(-0.20%) |
Aug 03, 2023 | 28.95 | 29.04 | 28.94 | 29.03 | 5,129 | -0.04(-0.15%) |
Aug 02, 2023 | 29.23 | 29.23 | 29.03 | 29.07 | 5,969 | -0.46(-1.56%) |
Aug 01, 2023 | 29.65 | 29.65 | 29.50 | 29.53 | 7,938 | -0.22(-0.74%) |
Jul 31, 2023 | 29.70 | 29.80 | 29.70 | 29.75 | 5,191 | +0.08(+0.27%) |
Jul 28, 2023 | 29.67 | 29.72 | 29.64 | 29.67 | 5,296 | +0.29(+0.99%) |
Jul 27, 2023 | 29.62 | 29.62 | 29.35 | 29.38 | 4,600 | +0.05(+0.17%) |
Jul 26, 2023 | 29.21 | 29.37 | 29.21 | 29.33 | 4,264 | +0.01(+0.03%) |
Jul 25, 2023 | 29.38 | 29.40 | 29.32 | 29.32 | 3,767 | +0.05(+0.16%) |
Jul 24, 2023 | 29.17 | 29.32 | 29.14 | 29.28 | 5,736 | +0.10(+0.33%) |
Jul 21, 2023 | 29.20 | 29.20 | 29.15 | 29.18 | 8,749 | +0.13(+0.44%) |
Jul 20, 2023 | 29.09 | 29.12 | 29.04 | 29.05 | 7,175 | -0.05(-0.18%) |
Jul 19, 2023 | 29.08 | 29.18 | 29.07 | 29.11 | 9,199 | +0.11(+0.38%) |
Jul 18, 2023 | 28.93 | 29.02 | 28.93 | 28.99 | 6,894 | +0.11(+0.38%) |
Jul 17, 2023 | 28.88 | 28.94 | 28.82 | 28.89 | 11,653 | -0.06(-0.20%) |
Jul 14, 2023 | 29.06 | 29.06 | 28.93 | 28.94 | 10,127 | -0.11(-0.39%) |
Jul 13, 2023 | 28.91 | 29.07 | 28.91 | 29.06 | 7,551 | +0.30(+1.04%) |
Jul 12, 2023 | 28.70 | 28.77 | 28.69 | 28.76 | 6,145 | +0.26(+0.93%) |
Jul 11, 2023 | 28.41 | 28.49 | 28.40 | 28.49 | 6,096 | +0.17(+0.60%) |
Jul 10, 2023 | 28.35 | 28.36 | 28.30 | 28.32 | 14,955 | +0.05(+0.16%) |
Jul 07, 2023 | 28.26 | 28.44 | 28.26 | 28.28 | 6,419 | -0.02(-0.08%) |
Jul 06, 2023 | 28.37 | 28.37 | 28.25 | 28.30 | 11,743 | -0.52(-1.80%) |
Jul 05, 2023 | 28.82 | 28.84 | 28.77 | 28.82 | 33,670 | -0.22(-0.76%) |
Jul 03, 2023 | 29.06 | 29.08 | 28.99 | 29.04 | 9,688 | +0.12(+0.41%) |
Jun 30, 2023 | 28.94 | 28.97 | 28.90 | 28.92 | 16,548 | +0.24(+0.83%) |
Jun 29, 2023 | 28.69 | 28.71 | 28.63 | 28.68 | 18,441 | +0.03(+0.11%) |
Jun 28, 2023 | 28.57 | 28.71 | 28.57 | 28.65 | 19,557 | +0.11(+0.39%) |
Jun 27, 2023 | 28.43 | 28.62 | 28.43 | 28.54 | 37,450 | +0.17(+0.59%) |
Jun 26, 2023 | 28.35 | 28.47 | 28.35 | 28.37 | 15,030 | +0.07(+0.23%) |
Jun 23, 2023 | 28.27 | 28.37 | 28.21 | 28.30 | 2,230 | -0.35(-1.24%) |
Jun 22, 2023 | 28.58 | 28.68 | 28.58 | 28.66 | 5,374 | -0.06(-0.22%) |
Jun 21, 2023 | 28.75 | 28.76 | 28.69 | 28.72 | 15,432 | -0.07(-0.25%) |
Jun 20, 2023 | 28.97 | 28.97 | 28.78 | 28.79 | 5,460 | -0.33(-1.15%) |
Jun 16, 2023 | 29.31 | 29.31 | 29.13 | 29.13 | 9,594 | +0.01(+0.03%) |