Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 34.73 | 34.79 | 34.11 | 34.79 | 37,804 | +0.23(+0.67%) |
May 30, 2024 | 34.95 | 34.95 | 34.34 | 34.56 | 67,715 | -0.66(-1.87%) |
May 29, 2024 | 35.12 | 35.30 | 35.01 | 35.22 | 44,710 | -0.13(-0.37%) |
May 28, 2024 | 35.35 | 35.38 | 35.13 | 35.35 | 57,229 | +0.23(+0.65%) |
May 24, 2024 | 34.96 | 35.21 | 34.80 | 35.12 | 52,190 | +0.29(+0.83%) |
May 23, 2024 | 35.27 | 35.27 | 34.65 | 34.83 | 70,471 | +0.09(+0.26%) |
May 22, 2024 | 34.96 | 35.00 | 34.63 | 34.74 | 35,910 | -0.24(-0.69%) |
May 21, 2024 | 34.81 | 34.99 | 34.75 | 34.98 | 33,797 | +0.10(+0.29%) |
May 20, 2024 | 34.77 | 34.95 | 34.74 | 34.88 | 45,453 | +0.18(+0.52%) |
May 17, 2024 | 34.79 | 34.79 | 34.54 | 34.70 | 44,109 | -0.01(-0.03%) |
May 16, 2024 | 34.83 | 34.92 | 34.70 | 34.71 | 57,014 | -0.13(-0.37%) |
May 15, 2024 | 34.63 | 34.86 | 34.45 | 34.84 | 45,392 | +0.46(+1.34%) |
May 14, 2024 | 34.17 | 34.39 | 34.12 | 34.38 | 39,079 | +0.26(+0.76%) |
May 13, 2024 | 34.30 | 34.30 | 34.01 | 34.12 | 47,189 | -0.03(-0.09%) |
May 10, 2024 | 34.10 | 34.27 | 34.01 | 34.15 | 41,357 | +0.14(+0.40%) |
May 09, 2024 | 34.00 | 34.05 | 33.82 | 34.01 | 29,866 | +0.01(+0.04%) |
May 08, 2024 | 33.86 | 34.04 | 33.71 | 34.00 | 32,372 | -0.02(-0.06%) |
May 07, 2024 | 34.07 | 34.13 | 33.88 | 34.02 | 23,396 | -0.05(-0.15%) |
May 06, 2024 | 33.80 | 34.07 | 33.75 | 34.07 | 43,262 | +0.53(+1.58%) |
May 03, 2024 | 33.49 | 33.68 | 33.41 | 33.54 | 33,969 | +0.38(+1.15%) |
May 02, 2024 | 33.06 | 33.16 | 32.80 | 33.16 | 24,608 | +0.44(+1.35%) |
May 01, 2024 | 32.86 | 33.28 | 32.57 | 32.72 | 25,556 | -0.15(-0.46%) |
Apr 30, 2024 | 33.32 | 33.37 | 32.87 | 32.87 | 34,949 | -0.57(-1.70%) |
Apr 29, 2024 | 33.50 | 33.52 | 33.20 | 33.44 | 35,378 | +0.10(+0.30%) |
Apr 26, 2024 | 33.23 | 33.45 | 33.00 | 33.34 | 40,273 | +0.50(+1.52%) |
Apr 25, 2024 | 32.44 | 32.84 | 32.29 | 32.84 | 16,797 | -0.10(-0.30%) |
Apr 24, 2024 | 33.21 | 33.21 | 32.78 | 32.94 | 24,266 | -0.08(-0.24%) |
Apr 23, 2024 | 32.72 | 33.06 | 32.57 | 33.02 | 37,759 | +0.55(+1.69%) |
Apr 22, 2024 | 32.32 | 32.67 | 32.10 | 32.47 | 47,535 | +0.39(+1.22%) |
Apr 19, 2024 | 32.52 | 32.67 | 31.94 | 32.08 | 33,152 | -0.59(-1.79%) |
Apr 18, 2024 | 32.93 | 33.07 | 32.61 | 32.67 | 34,047 | -0.18(-0.55%) |
Apr 17, 2024 | 33.22 | 33.30 | 32.77 | 32.84 | 29,321 | -0.18(-0.53%) |
Apr 16, 2024 | 33.02 | 33.22 | 32.94 | 33.02 | 55,158 | -0.01(-0.03%) |
Apr 15, 2024 | 33.90 | 33.90 | 33.01 | 33.03 | 55,660 | -0.66(-1.96%) |
Apr 12, 2024 | 33.92 | 33.95 | 33.51 | 33.69 | 44,835 | -0.46(-1.35%) |
Apr 11, 2024 | 33.99 | 34.24 | 33.71 | 34.15 | 34,707 | +0.29(+0.86%) |
Apr 10, 2024 | 33.87 | 34.03 | 33.70 | 33.86 | 71,072 | -0.10(-0.29%) |
Apr 09, 2024 | 34.28 | 34.28 | 33.77 | 33.96 | 43,861 | -0.15(-0.44%) |
Apr 08, 2024 | 34.25 | 34.25 | 34.07 | 34.11 | 49,110 | +0.00(+0.00%) |
Apr 05, 2024 | 33.84 | 34.22 | 33.76 | 34.11 | 55,051 | +0.41(+1.22%) |
Apr 04, 2024 | 34.51 | 34.51 | 33.65 | 33.70 | 46,739 | -0.55(-1.61%) |
Apr 03, 2024 | 34.09 | 34.36 | 34.05 | 34.25 | 42,954 | +0.05(+0.15%) |
Apr 02, 2024 | 34.05 | 34.20 | 33.90 | 34.20 | 53,941 | -0.26(-0.75%) |
Apr 01, 2024 | 34.53 | 34.58 | 34.28 | 34.46 | 100,566 | +0.02(+0.06%) |
Mar 28, 2024 | 34.44 | 34.54 | 34.28 | 34.44 | 54,445 | +0.01(+0.03%) |
Mar 27, 2024 | 34.52 | 34.52 | 34.13 | 34.43 | 52,538 | +0.12(+0.35%) |
Mar 26, 2024 | 34.77 | 34.77 | 34.29 | 34.31 | 72,097 | -0.10(-0.29%) |
Mar 25, 2024 | 34.36 | 34.53 | 34.32 | 34.41 | 110,483 | -0.06(-0.17%) |
Mar 22, 2024 | 34.44 | 34.54 | 34.31 | 34.47 | 76,400 | +0.06(+0.17%) |
Mar 21, 2024 | 34.55 | 34.55 | 34.35 | 34.41 | 56,356 | +0.18(+0.53%) |
Mar 20, 2024 | 33.95 | 34.23 | 33.80 | 34.23 | 49,709 | +0.36(+1.06%) |
Mar 19, 2024 | 33.58 | 33.89 | 33.42 | 33.87 | 47,515 | +0.17(+0.50%) |
Mar 18, 2024 | 33.81 | 33.90 | 33.62 | 33.70 | 77,996 | +0.24(+0.72%) |
Mar 15, 2024 | 33.49 | 33.68 | 33.35 | 33.46 | 37,792 | -0.29(-0.86%) |
Mar 14, 2024 | 33.96 | 33.99 | 33.51 | 33.75 | 49,987 | -0.05(-0.16%) |
Mar 13, 2024 | 33.96 | 33.96 | 33.74 | 33.80 | 38,873 | -0.15(-0.43%) |
Mar 12, 2024 | 33.64 | 33.95 | 33.40 | 33.95 | 52,474 | +0.53(+1.59%) |
Mar 11, 2024 | 33.45 | 33.51 | 33.23 | 33.42 | 69,449 | -0.11(-0.33%) |
Mar 08, 2024 | 33.91 | 34.08 | 33.43 | 33.53 | 81,313 | -0.25(-0.74%) |
Mar 07, 2024 | 33.59 | 33.82 | 33.46 | 33.78 | 83,616 | +0.44(+1.32%) |
Mar 06, 2024 | 33.47 | 33.51 | 33.18 | 33.34 | 89,070 | +0.24(+0.73%) |
Mar 05, 2024 | 33.44 | 33.74 | 32.91 | 33.10 | 92,653 | -0.41(-1.22%) |
Mar 04, 2024 | 33.65 | 33.70 | 33.48 | 33.51 | 120,214 | +0.04(+0.12%) |
Mar 01, 2024 | 33.25 | 33.50 | 33.10 | 33.47 | 132,893 | +0.32(+0.97%) |
Feb 29, 2024 | 33.07 | 33.21 | 32.90 | 33.15 | 129,959 | +0.24(+0.73%) |
Feb 28, 2024 | 32.91 | 32.95 | 32.77 | 32.91 | 49,071 | -0.02(-0.06%) |
Feb 27, 2024 | 33.00 | 33.00 | 32.76 | 32.93 | 48,070 | +0.02(+0.06%) |
Feb 26, 2024 | 33.00 | 33.05 | 32.85 | 32.91 | 43,671 | -0.01(-0.03%) |
Feb 23, 2024 | 33.06 | 33.09 | 32.79 | 32.92 | 22,203 | +0.13(+0.40%) |
Feb 22, 2024 | 32.69 | 32.93 | 32.54 | 32.79 | 28,547 | +0.71(+2.20%) |
Feb 21, 2024 | 32.06 | 32.09 | 31.81 | 32.08 | 30,807 | -0.16(-0.48%) |
Feb 20, 2024 | 32.39 | 32.39 | 32.03 | 32.24 | 31,656 | -0.28(-0.86%) |
Feb 16, 2024 | 32.71 | 32.71 | 32.41 | 32.52 | 22,305 | -0.08(-0.26%) |
Feb 15, 2024 | 32.59 | 32.61 | 32.41 | 32.60 | 16,104 | +0.17(+0.52%) |
Feb 14, 2024 | 32.39 | 32.49 | 32.20 | 32.44 | 20,915 | +0.33(+1.04%) |
Feb 13, 2024 | 32.16 | 32.29 | 31.95 | 32.10 | 33,666 | -0.56(-1.71%) |
Feb 12, 2024 | 32.73 | 32.80 | 32.58 | 32.66 | 53,071 | -0.06(-0.18%) |
Feb 09, 2024 | 32.56 | 32.72 | 32.43 | 32.72 | 24,619 | +0.28(+0.86%) |
Feb 08, 2024 | 32.32 | 32.44 | 32.27 | 32.44 | 12,964 | +0.18(+0.56%) |
Feb 07, 2024 | 32.16 | 32.28 | 32.05 | 32.26 | 23,174 | +0.26(+0.81%) |
Feb 06, 2024 | 31.99 | 32.02 | 31.84 | 32.00 | 14,845 | +0.04(+0.13%) |
Feb 05, 2024 | 32.11 | 32.14 | 31.77 | 31.96 | 30,333 | -0.09(-0.28%) |
Feb 02, 2024 | 31.72 | 32.13 | 31.66 | 32.05 | 21,174 | +0.36(+1.14%) |
Feb 01, 2024 | 31.41 | 31.69 | 31.37 | 31.69 | 17,464 | +0.44(+1.41%) |
Jan 31, 2024 | 31.60 | 31.64 | 31.20 | 31.25 | 10,512 | -0.56(-1.76%) |
Jan 30, 2024 | 31.91 | 31.91 | 31.74 | 31.81 | 14,091 | -0.10(-0.31%) |
Jan 29, 2024 | 31.66 | 31.91 | 31.60 | 31.91 | 19,087 | +0.40(+1.26%) |
Jan 26, 2024 | 31.61 | 31.73 | 31.49 | 31.51 | 13,699 | -0.06(-0.18%) |
Jan 25, 2024 | 31.59 | 31.65 | 31.42 | 31.57 | 23,553 | +0.16(+0.51%) |
Jan 24, 2024 | 31.51 | 31.70 | 31.30 | 31.41 | 18,679 | +0.06(+0.19%) |
Jan 23, 2024 | 31.37 | 31.37 | 31.13 | 31.35 | 11,719 | +0.06(+0.19%) |
Jan 22, 2024 | 31.47 | 31.47 | 31.23 | 31.29 | 19,696 | +0.23(+0.73%) |
Jan 19, 2024 | 30.94 | 31.16 | 30.77 | 31.07 | 27,655 | +0.38(+1.24%) |
Jan 18, 2024 | 30.67 | 30.73 | 30.50 | 30.68 | 7,890 | +0.21(+0.71%) |
Jan 17, 2024 | 30.66 | 30.66 | 30.30 | 30.47 | 8,922 | -0.12(-0.38%) |
Jan 16, 2024 | 30.66 | 30.75 | 30.51 | 30.59 | 10,385 | -0.14(-0.45%) |
Jan 12, 2024 | 30.81 | 30.92 | 30.64 | 30.73 | 12,126 | +0.06(+0.19%) |
Jan 11, 2024 | 30.81 | 30.88 | 30.50 | 30.67 | 11,031 | -0.00(-0.01%) |
Jan 10, 2024 | 30.53 | 30.72 | 30.51 | 30.67 | 14,321 | +0.32(+1.04%) |
Jan 09, 2024 | 30.32 | 30.50 | 30.22 | 30.35 | 8,787 | -0.00(-0.01%) |
Jan 08, 2024 | 29.95 | 30.39 | 29.90 | 30.36 | 12,768 | +0.55(+1.83%) |
Jan 05, 2024 | 29.78 | 29.92 | 29.66 | 29.81 | 7,131 | +0.05(+0.17%) |
Jan 04, 2024 | 29.90 | 29.94 | 29.76 | 29.76 | 7,276 | -0.06(-0.19%) |
Jan 03, 2024 | 29.99 | 29.99 | 29.80 | 29.82 | 8,837 | -0.35(-1.17%) |
Jan 02, 2024 | 30.28 | 30.28 | 30.06 | 30.17 | 12,527 | -0.31(-1.02%) |
Dec 29, 2023 | 30.60 | 30.60 | 30.31 | 30.48 | 5,303 | -0.04(-0.13%) |
Dec 28, 2023 | 30.61 | 30.63 | 30.50 | 30.52 | 16,454 | -0.05(-0.16%) |
Dec 27, 2023 | 30.57 | 30.57 | 30.46 | 30.57 | 34,450 | +0.07(+0.23%) |
Dec 26, 2023 | 30.48 | 30.56 | 30.39 | 30.50 | 11,439 | +0.11(+0.36%) |
Dec 22, 2023 | 30.45 | 30.51 | 30.28 | 30.39 | 13,890 | +0.13(+0.43%) |
Dec 21, 2023 | 30.29 | 30.29 | 30.07 | 30.26 | 2,658 | +0.30(+0.99%) |
Dec 20, 2023 | 30.43 | 30.52 | 29.96 | 29.96 | 9,507 | -0.56(-1.83%) |
Dec 19, 2023 | 30.53 | 30.53 | 30.41 | 30.52 | 69,098 | -0.47(-1.52%) |
Dec 18, 2023 | 30.48 | 30.99 | 30.48 | 30.99 | 8,456 | +0.60(+1.97%) |
Dec 15, 2023 | 30.32 | 30.41 | 30.30 | 30.39 | 6,741 | +0.09(+0.31%) |
Dec 14, 2023 | 30.39 | 30.46 | 30.17 | 30.30 | 4,219 | +0.14(+0.45%) |
Dec 13, 2023 | 29.93 | 30.17 | 29.80 | 30.16 | 10,685 | +0.35(+1.18%) |
Dec 12, 2023 | 29.68 | 29.83 | 29.68 | 29.81 | 2,315 | +0.13(+0.43%) |
Dec 11, 2023 | 29.64 | 29.70 | 29.56 | 29.68 | 7,590 | +0.03(+0.09%) |
Dec 08, 2023 | 29.46 | 29.66 | 29.46 | 29.66 | 2,234 | +0.16(+0.55%) |
Dec 07, 2023 | 29.42 | 29.49 | 29.42 | 29.49 | 1,084 | +0.27(+0.92%) |
Dec 06, 2023 | 29.58 | 29.58 | 29.22 | 29.22 | 5,325 | -0.13(-0.45%) |
Dec 05, 2023 | 29.28 | 29.40 | 29.28 | 29.36 | 3,728 | +0.01(+0.02%) |
Dec 04, 2023 | 29.38 | 29.38 | 29.20 | 29.35 | 1,471 | -0.24(-0.80%) |
Dec 01, 2023 | 29.33 | 29.63 | 29.29 | 29.59 | 4,569 | +0.23(+0.79%) |
Nov 30, 2023 | 29.22 | 29.36 | 29.22 | 29.36 | 2,646 | +0.18(+0.61%) |
Nov 29, 2023 | 29.32 | 29.32 | 29.18 | 29.18 | 2,302 | +0.08(+0.28%) |
Nov 28, 2023 | 29.09 | 29.18 | 29.09 | 29.10 | 2,547 | +0.01(+0.02%) |
Nov 27, 2023 | 29.02 | 29.12 | 29.00 | 29.09 | 3,662 | -0.00(-0.01%) |
Nov 24, 2023 | 29.19 | 29.19 | 29.10 | 29.10 | 2,718 | -0.00(-0.02%) |
Nov 22, 2023 | 29.17 | 29.17 | 29.10 | 29.10 | 1,749 | +0.12(+0.43%) |
Nov 21, 2023 | 29.00 | 29.00 | 28.93 | 28.98 | 4,331 | -0.10(-0.34%) |
Nov 20, 2023 | 28.88 | 29.15 | 28.80 | 29.08 | 4,696 | +0.24(+0.82%) |
Nov 17, 2023 | 28.85 | 28.90 | 28.83 | 28.84 | 2,875 | +0.03(+0.12%) |
Nov 16, 2023 | 28.76 | 28.81 | 28.70 | 28.81 | 1,221 | +0.03(+0.09%) |
Nov 15, 2023 | 28.87 | 28.87 | 28.78 | 28.78 | 2,439 | +0.08(+0.29%) |
Nov 14, 2023 | 28.50 | 28.79 | 28.50 | 28.70 | 3,599 | +0.55(+1.94%) |
Nov 13, 2023 | 28.11 | 28.18 | 28.11 | 28.15 | 3,218 | +0.00(+0.02%) |
Nov 10, 2023 | 27.83 | 28.15 | 27.83 | 28.15 | 1,437 | +0.44(+1.57%) |
Nov 09, 2023 | 27.92 | 27.98 | 27.71 | 27.71 | 5,825 | -0.17(-0.59%) |
Nov 08, 2023 | 27.84 | 27.87 | 27.84 | 27.87 | 765 | +0.03(+0.09%) |
Nov 07, 2023 | 27.87 | 27.92 | 27.84 | 27.85 | 3,731 | +0.19(+0.68%) |
Nov 06, 2023 | 27.73 | 27.73 | 27.60 | 27.66 | 3,197 | +0.03(+0.10%) |
Nov 03, 2023 | 27.49 | 27.68 | 27.49 | 27.63 | 838 | +0.32(+1.19%) |
Nov 02, 2023 | 27.03 | 27.31 | 27.03 | 27.31 | 1,943 | +0.50(+1.88%) |
Nov 01, 2023 | 26.60 | 26.80 | 26.60 | 26.80 | 2,392 | +0.30(+1.13%) |
Oct 31, 2023 | 26.30 | 26.51 | 26.30 | 26.51 | 749 | +0.12(+0.47%) |
Oct 30, 2023 | 26.50 | 26.50 | 26.22 | 26.38 | 2,539 | +0.39(+1.49%) |
Oct 27, 2023 | 26.09 | 26.12 | 25.99 | 25.99 | 1,173 | -0.01(-0.03%) |
Oct 26, 2023 | 26.03 | 26.19 | 25.89 | 26.00 | 2,176 | -0.32(-1.20%) |
Oct 25, 2023 | 26.51 | 26.51 | 26.32 | 26.32 | 1,924 | -0.50(-1.86%) |
Oct 24, 2023 | 26.68 | 26.82 | 26.68 | 26.82 | 923 | +0.22(+0.83%) |
Oct 23, 2023 | 26.41 | 26.60 | 26.41 | 26.60 | 1,221 | -0.01(-0.02%) |
Oct 20, 2023 | 26.64 | 26.79 | 26.60 | 26.60 | 2,330 | -0.41(-1.50%) |
Oct 19, 2023 | 27.28 | 27.28 | 27.01 | 27.01 | 1,875 | -0.12(-0.43%) |
Oct 18, 2023 | 27.47 | 27.47 | 27.06 | 27.13 | 3,221 | -0.44(-1.60%) |
Oct 17, 2023 | 27.26 | 27.61 | 27.25 | 27.57 | 1,213 | -0.03(-0.12%) |
Oct 16, 2023 | 27.28 | 27.65 | 27.28 | 27.60 | 3,148 | +0.37(+1.36%) |
Oct 13, 2023 | 27.23 | 27.23 | 27.23 | 27.23 | 401 | -0.24(-0.86%) |
Oct 12, 2023 | 27.61 | 27.61 | 27.47 | 27.47 | 575 | -0.18(-0.65%) |
Oct 11, 2023 | 27.58 | 27.65 | 27.58 | 27.65 | 2,864 | +0.17(+0.63%) |
Oct 10, 2023 | 27.51 | 27.58 | 27.47 | 27.47 | 1,430 | +0.16(+0.57%) |
Oct 09, 2023 | 27.07 | 27.32 | 27.01 | 27.32 | 1,833 | +0.10(+0.38%) |
Oct 06, 2023 | 26.63 | 27.30 | 26.63 | 27.21 | 2,283 | +0.38(+1.42%) |
Oct 05, 2023 | 26.75 | 26.83 | 26.74 | 26.83 | 3,325 | -0.06(-0.22%) |
Oct 04, 2023 | 26.60 | 26.89 | 26.60 | 26.89 | 1,398 | +0.32(+1.22%) |
Oct 03, 2023 | 26.96 | 26.96 | 26.57 | 26.57 | 3,049 | -0.47(-1.74%) |
Oct 02, 2023 | 26.90 | 27.18 | 26.88 | 27.04 | 16,603 | +0.09(+0.32%) |
Sep 29, 2023 | 27.24 | 27.24 | 26.94 | 26.95 | 2,216 | +0.00(+0.02%) |
Sep 28, 2023 | 26.71 | 27.02 | 26.71 | 26.95 | 1,050 | +0.19(+0.70%) |
Sep 27, 2023 | 26.77 | 26.88 | 26.58 | 26.76 | 5,507 | +0.03(+0.12%) |
Sep 26, 2023 | 26.97 | 26.97 | 26.68 | 26.73 | 5,951 | -0.43(-1.59%) |
Sep 25, 2023 | 27.04 | 27.16 | 27.09 | 27.16 | 4,023 | +0.08(+0.29%) |
Sep 22, 2023 | 27.66 | 27.66 | 27.08 | 27.08 | 2,362 | -0.08(-0.30%) |
Sep 21, 2023 | 27.36 | 27.38 | 27.16 | 27.16 | 1,860 | -0.53(-1.91%) |
Sep 20, 2023 | 28.04 | 28.04 | 27.69 | 27.69 | 1,453 | -0.23(-0.83%) |
Sep 19, 2023 | 27.89 | 27.93 | 27.76 | 27.92 | 1,348 | -0.09(-0.31%) |
Sep 18, 2023 | 27.90 | 28.04 | 27.90 | 28.01 | 2,493 | +0.00(+0.02%) |
Sep 15, 2023 | 28.23 | 28.23 | 28.00 | 28.00 | 1,910 | -0.38(-1.32%) |
Sep 14, 2023 | 28.37 | 28.40 | 28.34 | 28.38 | 2,975 | +0.22(+0.77%) |
Sep 13, 2023 | 28.14 | 28.26 | 28.10 | 28.16 | 7,407 | +0.01(+0.04%) |
Sep 12, 2023 | 28.26 | 28.29 | 28.15 | 28.15 | 2,454 | -0.15(-0.53%) |
Sep 11, 2023 | 28.30 | 28.35 | 28.18 | 28.30 | 2,001 | +0.21(+0.73%) |
Sep 08, 2023 | 28.15 | 28.15 | 28.09 | 28.09 | 2,150 | +0.01(+0.05%) |
Sep 07, 2023 | 27.93 | 28.08 | 27.91 | 28.08 | 2,593 | -0.07(-0.24%) |
Sep 06, 2023 | 28.33 | 28.33 | 28.05 | 28.15 | 3,079 | -0.23(-0.82%) |
Sep 05, 2023 | 28.46 | 28.46 | 28.33 | 28.38 | 3,349 | -0.11(-0.40%) |
Sep 01, 2023 | 28.58 | 28.58 | 28.49 | 28.49 | 1,162 | +0.03(+0.09%) |
Aug 31, 2023 | 28.52 | 28.52 | 28.47 | 28.47 | 2,187 | +0.13(+0.46%) |
Aug 30, 2023 | 28.18 | 28.38 | 28.18 | 28.34 | 4,331 | +0.15(+0.52%) |
Aug 29, 2023 | 27.78 | 28.25 | 27.78 | 28.19 | 3,525 | +0.41(+1.48%) |
Aug 28, 2023 | 27.66 | 27.83 | 27.66 | 27.78 | 1,572 | +0.13(+0.47%) |
Aug 25, 2023 | 27.49 | 27.70 | 27.43 | 27.65 | 1,863 | +0.24(+0.88%) |
Aug 24, 2023 | 27.64 | 27.64 | 27.41 | 27.41 | 1,185 | -0.48(-1.72%) |
Aug 23, 2023 | 27.66 | 27.92 | 27.66 | 27.89 | 3,279 | +0.34(+1.23%) |
Aug 22, 2023 | 27.84 | 27.84 | 27.53 | 27.55 | 5,490 | -0.09(-0.34%) |
Aug 21, 2023 | 27.52 | 27.64 | 27.52 | 27.64 | 990 | +0.29(+1.04%) |
Aug 18, 2023 | 27.12 | 27.36 | 27.00 | 27.36 | 1,916 | -0.03(-0.10%) |
Aug 17, 2023 | 27.62 | 27.66 | 27.36 | 27.39 | 4,543 | -0.25(-0.92%) |
Aug 16, 2023 | 27.82 | 27.84 | 27.61 | 27.64 | 2,655 | -0.19(-0.68%) |
Aug 15, 2023 | 28.08 | 28.08 | 27.83 | 27.83 | 2,588 | -0.28(-1.00%) |
Aug 14, 2023 | 27.89 | 28.11 | 27.89 | 28.11 | 2,599 | +0.21(+0.75%) |
Aug 11, 2023 | 27.82 | 27.90 | 27.82 | 27.90 | 1,758 | -0.09(-0.32%) |
Aug 10, 2023 | 28.15 | 28.18 | 27.99 | 27.99 | 1,321 | +0.04(+0.14%) |
Aug 09, 2023 | 28.32 | 28.32 | 27.94 | 27.95 | 9,724 | -0.25(-0.90%) |
Aug 08, 2023 | 28.64 | 28.64 | 28.02 | 28.20 | 6,259 | -0.29(-1.01%) |
Aug 07, 2023 | 28.37 | 28.49 | 28.29 | 28.49 | 1,801 | +0.32(+1.12%) |
Aug 04, 2023 | 28.46 | 28.57 | 28.17 | 28.17 | 6,518 | -0.05(-0.16%) |
Aug 03, 2023 | 28.17 | 28.32 | 28.09 | 28.22 | 3,519 | -0.12(-0.42%) |
Aug 02, 2023 | 28.60 | 28.60 | 28.21 | 28.34 | 6,065 | -0.47(-1.62%) |
Aug 01, 2023 | 28.82 | 28.84 | 28.75 | 28.81 | 3,400 | -0.06(-0.22%) |
Jul 31, 2023 | 28.84 | 28.89 | 28.77 | 28.87 | 5,479 | +0.09(+0.31%) |
Jul 28, 2023 | 28.72 | 28.81 | 28.71 | 28.78 | 2,533 | +0.34(+1.20%) |
Jul 27, 2023 | 28.94 | 28.96 | 28.36 | 28.44 | 4,709 | -0.13(-0.45%) |
Jul 26, 2023 | 28.60 | 28.61 | 28.47 | 28.57 | 4,656 | -0.03(-0.10%) |
Jul 25, 2023 | 28.55 | 28.69 | 28.51 | 28.59 | 5,677 | +0.14(+0.49%) |
Jul 24, 2023 | 28.54 | 28.55 | 28.42 | 28.46 | 6,992 | +0.03(+0.11%) |
Jul 21, 2023 | 28.67 | 28.67 | 28.42 | 28.42 | 2,502 | -0.05(-0.18%) |
Jul 20, 2023 | 28.82 | 28.82 | 28.47 | 28.47 | 3,521 | -0.46(-1.60%) |
Jul 19, 2023 | 29.00 | 29.02 | 28.83 | 28.94 | 6,166 | +0.12(+0.40%) |
Jul 18, 2023 | 28.60 | 28.89 | 28.52 | 28.82 | 3,901 | +0.25(+0.88%) |
Jul 17, 2023 | 28.54 | 28.60 | 28.47 | 28.57 | 5,855 | +0.13(+0.45%) |
Jul 14, 2023 | 28.66 | 28.70 | 28.44 | 28.44 | 4,993 | -0.08(-0.29%) |
Jul 13, 2023 | 28.37 | 28.53 | 28.29 | 28.53 | 4,003 | +0.41(+1.45%) |
Jul 12, 2023 | 28.05 | 28.21 | 28.05 | 28.12 | 5,226 | +0.32(+1.17%) |
Jul 11, 2023 | 27.73 | 27.79 | 27.66 | 27.79 | 2,781 | +0.27(+0.98%) |
Jul 10, 2023 | 27.55 | 27.60 | 27.47 | 27.52 | 4,032 | -0.03(-0.12%) |
Jul 07, 2023 | 27.56 | 27.80 | 27.56 | 27.56 | 3,625 | -0.04(-0.15%) |
Jul 06, 2023 | 27.56 | 27.60 | 27.37 | 27.60 | 4,564 | -0.20(-0.70%) |
Jul 05, 2023 | 27.75 | 27.89 | 27.75 | 27.80 | 5,486 | -0.06(-0.22%) |
Jul 03, 2023 | 27.86 | 27.86 | 27.82 | 27.86 | 2,551 | +0.03(+0.10%) |
Jun 30, 2023 | 27.65 | 27.87 | 27.65 | 27.83 | 4,070 | +0.38(+1.38%) |
Jun 29, 2023 | 27.43 | 27.50 | 27.38 | 27.45 | 2,326 | +0.07(+0.25%) |
Jun 28, 2023 | 27.23 | 27.38 | 27.23 | 27.38 | 1,957 | -0.03(-0.10%) |
Jun 27, 2023 | 27.16 | 27.44 | 27.14 | 27.41 | 8,038 | +0.37(+1.37%) |
Jun 26, 2023 | 27.25 | 27.38 | 27.04 | 27.04 | 4,037 | -0.22(-0.80%) |
Jun 23, 2023 | 27.22 | 27.37 | 27.22 | 27.26 | 12,872 | -0.22(-0.82%) |
Jun 22, 2023 | 27.25 | 27.50 | 27.25 | 27.48 | 3,322 | +0.18(+0.68%) |
Jun 21, 2023 | 27.55 | 27.55 | 27.25 | 27.30 | 9,362 | -0.32(-1.17%) |
Jun 20, 2023 | 27.54 | 27.64 | 27.40 | 27.62 | 6,246 | -0.02(-0.06%) |
Jun 16, 2023 | 28.03 | 28.03 | 27.64 | 27.64 | 14,038 | -0.15(-0.55%) |