Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 31.33 | 31.47 | 31.27 | 31.40 | 92,997 | +0.20(+0.64%) |
May 23, 2024 | 31.63 | 31.63 | 31.16 | 31.20 | 229,480 | -0.23(-0.73%) |
May 22, 2024 | 31.45 | 31.52 | 31.30 | 31.43 | 140,119 | +0.01(+0.03%) |
May 21, 2024 | 31.44 | 31.45 | 31.36 | 31.42 | 155,943 | -0.11(-0.35%) |
May 20, 2024 | 31.47 | 31.58 | 31.32 | 31.53 | 63,970 | -0.07(-0.22%) |
May 17, 2024 | 31.36 | 31.64 | 31.20 | 31.60 | 82,573 | +0.03(+0.10%) |
May 16, 2024 | 31.68 | 31.70 | 31.53 | 31.57 | 689,861 | -0.16(-0.50%) |
May 15, 2024 | 31.56 | 31.74 | 31.46 | 31.73 | 113,680 | +0.39(+1.24%) |
May 14, 2024 | 31.17 | 31.35 | 31.11 | 31.34 | 160,823 | +0.29(+0.93%) |
May 13, 2024 | 31.00 | 31.17 | 31.00 | 31.05 | 79,146 | -0.01(-0.03%) |
May 10, 2024 | 31.20 | 31.20 | 31.00 | 31.06 | 107,669 | +0.04(+0.13%) |
May 09, 2024 | 30.98 | 31.04 | 30.84 | 31.02 | 75,499 | -0.08(-0.26%) |
May 08, 2024 | 30.94 | 31.15 | 30.90 | 31.10 | 270,103 | +0.07(+0.23%) |
May 07, 2024 | 31.13 | 31.18 | 30.99 | 31.03 | 105,689 | -0.19(-0.61%) |
May 06, 2024 | 31.14 | 31.26 | 31.12 | 31.22 | 121,139 | +0.08(+0.26%) |
May 03, 2024 | 31.13 | 31.16 | 30.97 | 31.14 | 181,277 | +0.31(+1.01%) |
May 02, 2024 | 30.59 | 30.88 | 30.48 | 30.83 | 189,036 | +0.41(+1.35%) |
May 01, 2024 | 30.46 | 30.73 | 30.32 | 30.42 | 146,937 | +0.02(+0.07%) |
Apr 30, 2024 | 30.61 | 30.73 | 30.40 | 30.40 | 175,309 | -0.38(-1.23%) |
Apr 29, 2024 | 30.68 | 30.79 | 30.65 | 30.78 | 83,527 | +0.34(+1.12%) |
Apr 26, 2024 | 30.40 | 30.47 | 30.21 | 30.44 | 125,975 | +0.24(+0.79%) |
Apr 25, 2024 | 29.85 | 30.22 | 29.72 | 30.20 | 331,143 | +0.07(+0.23%) |
Apr 24, 2024 | 30.31 | 30.31 | 30.01 | 30.13 | 310,126 | +0.00(+0.00%) |
Apr 23, 2024 | 29.92 | 30.20 | 29.86 | 30.13 | 221,883 | +0.22(+0.74%) |
Apr 22, 2024 | 29.72 | 29.95 | 29.64 | 29.91 | 88,756 | +0.21(+0.71%) |
Apr 19, 2024 | 29.91 | 29.91 | 29.66 | 29.70 | 134,954 | -0.21(-0.70%) |
Apr 18, 2024 | 30.01 | 30.09 | 29.82 | 29.91 | 301,087 | -0.02(-0.07%) |
Apr 17, 2024 | 30.12 | 30.12 | 29.79 | 29.93 | 139,714 | -0.03(-0.10%) |
Apr 16, 2024 | 29.91 | 30.04 | 29.78 | 29.96 | 634,905 | -0.40(-1.32%) |
Apr 15, 2024 | 30.67 | 30.74 | 30.34 | 30.36 | 148,938 | -0.33(-1.08%) |
Apr 12, 2024 | 30.98 | 30.98 | 30.62 | 30.69 | 118,340 | -0.66(-2.11%) |
Apr 11, 2024 | 31.24 | 31.36 | 31.02 | 31.35 | 116,321 | +0.21(+0.67%) |
Apr 10, 2024 | 31.17 | 31.24 | 31.00 | 31.14 | 222,737 | -0.46(-1.46%) |
Apr 09, 2024 | 31.60 | 31.64 | 31.45 | 31.60 | 87,317 | +0.24(+0.77%) |
Apr 08, 2024 | 31.39 | 31.45 | 31.32 | 31.36 | 89,047 | +0.18(+0.58%) |
Apr 05, 2024 | 31.08 | 31.26 | 31.02 | 31.18 | 117,283 | +0.12(+0.39%) |
Apr 04, 2024 | 31.47 | 31.56 | 31.02 | 31.06 | 145,533 | -0.12(-0.38%) |
Apr 03, 2024 | 30.99 | 31.23 | 30.94 | 31.18 | 186,949 | +0.08(+0.26%) |
Apr 02, 2024 | 31.05 | 31.13 | 31.02 | 31.10 | 200,906 | +0.07(+0.23%) |
Apr 01, 2024 | 31.17 | 31.25 | 30.93 | 31.03 | 140,249 | -0.07(-0.23%) |
Mar 28, 2024 | 31.07 | 31.15 | 31.01 | 31.10 | 249,477 | +0.07(+0.23%) |
Mar 27, 2024 | 31.01 | 31.04 | 30.90 | 31.03 | 259,973 | +0.07(+0.23%) |
Mar 26, 2024 | 31.07 | 31.16 | 30.94 | 30.96 | 244,009 | -0.10(-0.32%) |
Mar 25, 2024 | 31.01 | 31.11 | 30.91 | 31.06 | 105,214 | +0.05(+0.16%) |
Mar 22, 2024 | 31.04 | 31.06 | 30.91 | 31.01 | 163,078 | -0.11(-0.35%) |
Mar 21, 2024 | 31.26 | 31.28 | 31.07 | 31.12 | 206,851 | +0.10(+0.32%) |
Mar 20, 2024 | 30.69 | 31.03 | 30.62 | 31.02 | 188,944 | +0.35(+1.14%) |
Mar 19, 2024 | 30.59 | 30.71 | 30.50 | 30.67 | 182,299 | -0.08(-0.26%) |
Mar 18, 2024 | 30.92 | 30.92 | 30.73 | 30.75 | 132,728 | -0.01(-0.03%) |
Mar 15, 2024 | 30.81 | 30.82 | 30.68 | 30.76 | 290,110 | -0.23(-0.74%) |
Mar 14, 2024 | 31.13 | 31.15 | 30.91 | 30.99 | 355,177 | -0.05(-0.16%) |
Mar 13, 2024 | 31.02 | 31.12 | 30.94 | 31.04 | 154,949 | -0.04(-0.13%) |
Mar 12, 2024 | 31.06 | 31.14 | 30.90 | 31.08 | 125,370 | +0.26(+0.84%) |
Mar 11, 2024 | 30.84 | 30.87 | 30.77 | 30.82 | 257,312 | -0.10(-0.32%) |
Mar 08, 2024 | 31.09 | 31.22 | 30.86 | 30.92 | 246,423 | -0.10(-0.32%) |
Mar 07, 2024 | 30.59 | 31.06 | 30.59 | 31.02 | 656,256 | +0.32(+1.04%) |
Mar 06, 2024 | 30.68 | 30.82 | 30.63 | 30.70 | 203,009 | +0.43(+1.42%) |
Mar 05, 2024 | 30.40 | 30.41 | 30.18 | 30.27 | 258,507 | -0.26(-0.85%) |
Mar 04, 2024 | 30.53 | 30.58 | 30.41 | 30.53 | 380,020 | +0.09(+0.30%) |
Mar 01, 2024 | 30.18 | 30.48 | 30.18 | 30.44 | 488,363 | +0.32(+1.06%) |
Feb 29, 2024 | 30.19 | 30.19 | 30.00 | 30.12 | 142,060 | +0.07(+0.23%) |
Feb 28, 2024 | 30.14 | 30.14 | 30.00 | 30.05 | 140,299 | -0.22(-0.73%) |
Feb 27, 2024 | 30.29 | 30.29 | 30.18 | 30.27 | 166,896 | +0.00(+0.00%) |
Feb 26, 2024 | 30.27 | 30.30 | 30.20 | 30.27 | 209,813 | -0.12(-0.39%) |
Feb 23, 2024 | 30.44 | 30.44 | 30.27 | 30.39 | 127,247 | -0.12(-0.39%) |
Feb 22, 2024 | 30.49 | 30.55 | 30.37 | 30.51 | 263,655 | +0.23(+0.76%) |
Feb 21, 2024 | 30.27 | 30.28 | 30.17 | 30.28 | 366,493 | -0.07(-0.23%) |
Feb 20, 2024 | 30.42 | 30.42 | 30.26 | 30.35 | 295,145 | +0.12(+0.40%) |
Feb 16, 2024 | 30.20 | 30.33 | 30.14 | 30.23 | 72,617 | -0.04(-0.13%) |
Feb 15, 2024 | 30.25 | 30.29 | 30.09 | 30.27 | 226,053 | +0.10(+0.33%) |
Feb 14, 2024 | 30.07 | 30.17 | 29.92 | 30.17 | 247,953 | +0.48(+1.62%) |
Feb 13, 2024 | 30.04 | 30.04 | 29.57 | 29.69 | 87,258 | -0.61(-2.01%) |
Feb 12, 2024 | 30.22 | 30.42 | 30.19 | 30.30 | 118,131 | +0.15(+0.50%) |
Feb 09, 2024 | 30.05 | 30.22 | 29.98 | 30.15 | 283,465 | +0.10(+0.33%) |
Feb 08, 2024 | 30.11 | 30.11 | 29.95 | 30.05 | 419,829 | -0.11(-0.36%) |
Feb 07, 2024 | 30.05 | 30.16 | 29.94 | 30.16 | 255,922 | +0.18(+0.60%) |
Feb 06, 2024 | 29.68 | 29.99 | 29.68 | 29.98 | 327,997 | +0.28(+0.94%) |
Feb 05, 2024 | 29.71 | 29.72 | 29.51 | 29.70 | 174,288 | +0.01(+0.03%) |
Feb 02, 2024 | 29.65 | 29.69 | 29.54 | 29.69 | 114,498 | +0.04(+0.13%) |
Feb 01, 2024 | 29.45 | 29.66 | 29.45 | 29.65 | 103,776 | +0.38(+1.30%) |
Jan 31, 2024 | 29.42 | 29.55 | 29.23 | 29.27 | 356,860 | -0.23(-0.78%) |
Jan 30, 2024 | 29.32 | 29.55 | 29.32 | 29.50 | 511,735 | -0.12(-0.41%) |
Jan 29, 2024 | 29.63 | 29.64 | 29.45 | 29.62 | 352,329 | +0.10(+0.34%) |
Jan 26, 2024 | 29.47 | 29.57 | 29.45 | 29.52 | 464,443 | +0.14(+0.48%) |
Jan 25, 2024 | 29.43 | 29.43 | 29.28 | 29.38 | 402,550 | +0.06(+0.20%) |
Jan 24, 2024 | 29.31 | 29.48 | 29.31 | 29.32 | 145,161 | +0.15(+0.51%) |
Jan 23, 2024 | 29.19 | 29.21 | 29.07 | 29.17 | 210,122 | +0.03(+0.10%) |
Jan 22, 2024 | 29.19 | 29.27 | 29.09 | 29.14 | 235,254 | -0.14(-0.48%) |
Jan 19, 2024 | 29.15 | 29.28 | 29.02 | 29.28 | 317,070 | +0.31(+1.07%) |
Jan 18, 2024 | 28.98 | 28.98 | 28.80 | 28.97 | 524,703 | +0.26(+0.91%) |
Jan 17, 2024 | 28.68 | 28.73 | 28.52 | 28.71 | 138,171 | -0.30(-1.03%) |
Jan 16, 2024 | 29.37 | 29.37 | 29.00 | 29.01 | 152,594 | -0.72(-2.42%) |
Jan 12, 2024 | 29.82 | 29.85 | 29.64 | 29.73 | 114,128 | +0.14(+0.47%) |
Jan 11, 2024 | 29.65 | 29.65 | 29.41 | 29.59 | 93,288 | +0.05(+0.17%) |
Jan 10, 2024 | 29.56 | 29.57 | 29.44 | 29.54 | 85,393 | -0.02(-0.07%) |
Jan 09, 2024 | 29.69 | 29.73 | 29.51 | 29.56 | 302,142 | -0.49(-1.63%) |
Jan 08, 2024 | 29.79 | 30.05 | 29.74 | 30.05 | 132,445 | +0.24(+0.81%) |
Jan 05, 2024 | 29.77 | 29.92 | 29.68 | 29.81 | 161,813 | +0.14(+0.47%) |
Jan 04, 2024 | 29.66 | 29.77 | 29.55 | 29.67 | 113,304 | +0.03(+0.10%) |
Jan 03, 2024 | 29.67 | 29.77 | 29.58 | 29.64 | 269,872 | -0.36(-1.20%) |
Jan 02, 2024 | 30.12 | 30.15 | 29.91 | 30.00 | 162,561 | -0.27(-0.89%) |
Dec 29, 2023 | 30.28 | 30.34 | 30.19 | 30.27 | 324,214 | -0.04(-0.13%) |
Dec 28, 2023 | 30.37 | 30.39 | 30.26 | 30.31 | 260,774 | +0.09(+0.30%) |
Dec 27, 2023 | 30.04 | 30.23 | 30.04 | 30.22 | 192,410 | +0.22(+0.73%) |
Dec 26, 2023 | 29.95 | 30.04 | 29.76 | 30.00 | 100,501 | +0.25(+0.84%) |
Dec 22, 2023 | 29.76 | 29.81 | 29.65 | 29.75 | 202,433 | +0.07(+0.24%) |
Dec 21, 2023 | 29.65 | 29.68 | 29.51 | 29.68 | 421,572 | +0.39(+1.33%) |
Dec 20, 2023 | 29.65 | 29.65 | 29.23 | 29.29 | 358,260 | -0.33(-1.11%) |
Dec 19, 2023 | 29.46 | 29.69 | 29.46 | 29.62 | 129,768 | +0.16(+0.54%) |
Dec 18, 2023 | 29.55 | 29.55 | 29.27 | 29.46 | 225,003 | +0.10(+0.34%) |
Dec 15, 2023 | 29.46 | 29.46 | 29.32 | 29.36 | 122,220 | -0.16(-0.54%) |
Dec 14, 2023 | 29.38 | 29.55 | 29.31 | 29.52 | 289,808 | +0.45(+1.56%) |
Dec 13, 2023 | 28.62 | 29.06 | 28.40 | 29.06 | 162,732 | +0.41(+1.45%) |
Dec 12, 2023 | 28.52 | 28.65 | 28.45 | 28.65 | 119,759 | +0.00(+0.00%) |
Dec 11, 2023 | 28.60 | 28.68 | 28.50 | 28.65 | 200,479 | +0.10(+0.35%) |
Dec 08, 2023 | 28.40 | 28.57 | 28.39 | 28.55 | 90,007 | +0.01(+0.03%) |
Dec 07, 2023 | 28.38 | 28.54 | 28.37 | 28.54 | 164,681 | +0.18(+0.63%) |
Dec 06, 2023 | 28.59 | 28.59 | 28.34 | 28.36 | 125,199 | -0.03(-0.12%) |
Dec 05, 2023 | 28.40 | 28.44 | 28.32 | 28.40 | 363,301 | -0.12(-0.43%) |
Dec 04, 2023 | 28.57 | 28.64 | 28.42 | 28.52 | 236,807 | -0.25(-0.86%) |
Dec 01, 2023 | 28.45 | 28.77 | 28.40 | 28.77 | 136,053 | +0.28(+0.97%) |
Nov 30, 2023 | 28.51 | 28.51 | 28.35 | 28.49 | 137,040 | -0.02(-0.07%) |
Nov 29, 2023 | 28.49 | 28.63 | 28.48 | 28.51 | 183,928 | -0.06(-0.21%) |
Nov 28, 2023 | 28.25 | 28.61 | 28.25 | 28.57 | 102,379 | +0.32(+1.12%) |
Nov 27, 2023 | 28.23 | 28.25 | 28.16 | 28.25 | 146,243 | -0.01(-0.04%) |
Nov 24, 2023 | 28.21 | 28.29 | 28.21 | 28.26 | 47,229 | -0.06(-0.21%) |
Nov 22, 2023 | 28.35 | 28.39 | 28.24 | 28.32 | 100,654 | -0.07(-0.24%) |
Nov 21, 2023 | 28.52 | 28.52 | 28.36 | 28.39 | 201,379 | -0.14(-0.48%) |
Nov 20, 2023 | 28.23 | 28.55 | 28.23 | 28.53 | 161,780 | +0.23(+0.80%) |
Nov 17, 2023 | 28.24 | 28.30 | 28.18 | 28.30 | 244,348 | +0.07(+0.25%) |
Nov 16, 2023 | 28.23 | 28.27 | 28.14 | 28.23 | 253,906 | +0.01(+0.03%) |
Nov 15, 2023 | 28.30 | 28.33 | 28.15 | 28.23 | 311,871 | +0.09(+0.32%) |
Nov 14, 2023 | 27.70 | 28.15 | 27.70 | 28.14 | 141,975 | +0.74(+2.70%) |
Nov 13, 2023 | 27.31 | 27.43 | 27.22 | 27.40 | 181,923 | -0.16(-0.57%) |
Nov 10, 2023 | 27.29 | 27.55 | 27.18 | 27.55 | 100,228 | +0.36(+1.31%) |
Nov 09, 2023 | 27.51 | 27.51 | 27.18 | 27.20 | 628,784 | -0.19(-0.69%) |
Nov 08, 2023 | 27.50 | 27.50 | 27.31 | 27.39 | 239,388 | -0.17(-0.61%) |
Nov 07, 2023 | 27.52 | 27.60 | 27.35 | 27.55 | 180,075 | -0.14(-0.50%) |
Nov 06, 2023 | 27.79 | 27.79 | 27.58 | 27.69 | 111,028 | +0.24(+0.86%) |
Nov 03, 2023 | 27.29 | 27.49 | 27.22 | 27.45 | 119,764 | +0.42(+1.57%) |
Nov 02, 2023 | 26.68 | 27.03 | 26.68 | 27.03 | 125,169 | +0.59(+2.24%) |
Nov 01, 2023 | 26.20 | 26.44 | 26.12 | 26.44 | 178,554 | +0.39(+1.48%) |
Oct 31, 2023 | 25.87 | 26.06 | 25.87 | 26.05 | 198,858 | -0.04(-0.15%) |
Oct 30, 2023 | 26.06 | 26.21 | 26.01 | 26.09 | 300,259 | +0.24(+0.92%) |
Oct 27, 2023 | 26.17 | 26.17 | 25.80 | 25.86 | 272,628 | -0.15(-0.57%) |
Oct 26, 2023 | 26.07 | 26.07 | 25.82 | 26.00 | 286,335 | -0.18(-0.68%) |
Oct 25, 2023 | 26.42 | 26.42 | 26.12 | 26.18 | 142,088 | -0.30(-1.12%) |
Oct 24, 2023 | 26.45 | 26.48 | 26.35 | 26.48 | 201,583 | +0.20(+0.75%) |
Oct 23, 2023 | 26.26 | 26.38 | 26.03 | 26.28 | 241,678 | -0.05(-0.19%) |
Oct 20, 2023 | 26.45 | 26.51 | 26.29 | 26.33 | 513,146 | -0.27(-1.00%) |
Oct 19, 2023 | 26.60 | 26.74 | 26.53 | 26.60 | 476,720 | +0.00(+0.00%) |
Oct 18, 2023 | 26.89 | 26.89 | 26.53 | 26.60 | 131,644 | -0.43(-1.61%) |
Oct 17, 2023 | 26.85 | 27.14 | 26.85 | 27.03 | 176,824 | -0.03(-0.11%) |
Oct 16, 2023 | 26.88 | 27.12 | 26.87 | 27.06 | 100,813 | +0.27(+1.00%) |
Oct 13, 2023 | 26.99 | 27.02 | 26.76 | 26.79 | 59,225 | -0.12(-0.44%) |
Oct 12, 2023 | 27.19 | 27.19 | 26.79 | 26.91 | 59,572 | -0.16(-0.58%) |
Oct 11, 2023 | 27.09 | 27.28 | 27.02 | 27.07 | 114,715 | +0.06(+0.22%) |
Oct 10, 2023 | 26.65 | 27.05 | 26.65 | 27.01 | 323,357 | +0.29(+1.07%) |
Oct 09, 2023 | 26.77 | 26.82 | 26.48 | 26.72 | 69,121 | -0.20(-0.73%) |
Oct 06, 2023 | 26.70 | 27.00 | 26.47 | 26.92 | 250,699 | +0.27(+1.00%) |
Oct 05, 2023 | 26.69 | 26.69 | 26.45 | 26.65 | 319,975 | +0.01(+0.04%) |
Oct 04, 2023 | 26.71 | 26.71 | 26.49 | 26.64 | 107,798 | +0.05(+0.19%) |
Oct 03, 2023 | 26.75 | 26.87 | 26.57 | 26.60 | 111,075 | -0.29(-1.07%) |
Oct 02, 2023 | 26.93 | 27.01 | 26.82 | 26.88 | 48,534 | -0.20(-0.73%) |
Sep 29, 2023 | 27.39 | 27.39 | 27.02 | 27.08 | 82,775 | -0.04(-0.15%) |
Sep 28, 2023 | 26.99 | 27.15 | 26.87 | 27.12 | 82,508 | +0.17(+0.62%) |
Sep 27, 2023 | 26.88 | 27.00 | 26.80 | 26.95 | 64,953 | +0.07(+0.26%) |
Sep 26, 2023 | 27.07 | 27.07 | 26.85 | 26.88 | 228,044 | -0.39(-1.41%) |
Sep 25, 2023 | 27.21 | 27.26 | 27.20 | 27.27 | 113,816 | -0.02(-0.07%) |
Sep 22, 2023 | 27.46 | 27.59 | 27.26 | 27.29 | 119,739 | +0.10(+0.36%) |
Sep 21, 2023 | 27.32 | 27.32 | 27.16 | 27.19 | 149,887 | -0.45(-1.64%) |
Sep 20, 2023 | 27.86 | 27.87 | 27.61 | 27.64 | 163,590 | -0.07(-0.25%) |
Sep 19, 2023 | 27.85 | 27.85 | 27.62 | 27.71 | 101,884 | -0.16(-0.57%) |
Sep 18, 2023 | 27.90 | 27.90 | 27.74 | 27.87 | 118,250 | -0.06(-0.21%) |
Sep 15, 2023 | 28.14 | 28.15 | 27.90 | 27.93 | 121,227 | -0.15(-0.53%) |
Sep 14, 2023 | 28.08 | 28.09 | 27.95 | 28.08 | 254,169 | +0.26(+0.92%) |
Sep 13, 2023 | 27.82 | 27.90 | 27.76 | 27.82 | 128,736 | +0.06(+0.21%) |
Sep 12, 2023 | 27.74 | 27.83 | 27.67 | 27.76 | 88,682 | -0.11(-0.39%) |
Sep 11, 2023 | 27.85 | 27.88 | 27.71 | 27.87 | 82,390 | +0.29(+1.04%) |
Sep 08, 2023 | 27.64 | 27.65 | 27.52 | 27.58 | 78,398 | +0.06(+0.22%) |
Sep 07, 2023 | 27.44 | 27.55 | 27.44 | 27.52 | 707,676 | -0.12(-0.43%) |
Sep 06, 2023 | 27.90 | 27.90 | 27.60 | 27.64 | 825,516 | -0.31(-1.10%) |
Sep 05, 2023 | 28.11 | 28.11 | 27.88 | 27.95 | 589,105 | -0.16(-0.56%) |
Sep 01, 2023 | 28.32 | 28.33 | 27.98 | 28.11 | 191,329 | +0.23(+0.81%) |
Aug 31, 2023 | 28.26 | 28.26 | 27.84 | 27.88 | 180,997 | -0.37(-1.29%) |
Aug 30, 2023 | 28.24 | 28.33 | 28.20 | 28.24 | 117,949 | -0.05(-0.17%) |
Aug 29, 2023 | 28.07 | 28.45 | 27.94 | 28.29 | 388,300 | +0.24(+0.84%) |
Aug 28, 2023 | 28.16 | 28.16 | 27.93 | 28.06 | 749,141 | +0.11(+0.39%) |
Aug 25, 2023 | 28.03 | 28.03 | 27.72 | 27.95 | 45,059 | +0.04(+0.14%) |
Aug 24, 2023 | 28.14 | 28.23 | 27.86 | 27.91 | 68,270 | -0.09(-0.32%) |
Aug 23, 2023 | 27.79 | 28.05 | 27.78 | 28.00 | 53,212 | +0.36(+1.29%) |
Aug 22, 2023 | 27.79 | 27.79 | 27.54 | 27.64 | 181,666 | -0.02(-0.07%) |
Aug 21, 2023 | 27.43 | 27.67 | 27.43 | 27.66 | 82,979 | +0.09(+0.32%) |
Aug 18, 2023 | 27.35 | 27.57 | 27.35 | 27.57 | 128,416 | +0.09(+0.32%) |
Aug 17, 2023 | 27.88 | 27.88 | 27.47 | 27.48 | 371,584 | -0.03(-0.11%) |
Aug 16, 2023 | 27.71 | 27.71 | 27.47 | 27.51 | 138,461 | -0.15(-0.54%) |
Aug 15, 2023 | 27.92 | 27.92 | 27.58 | 27.66 | 132,064 | -0.25(-0.88%) |
Aug 14, 2023 | 27.92 | 27.92 | 27.68 | 27.91 | 211,853 | -0.16(-0.56%) |
Aug 11, 2023 | 28.15 | 28.15 | 27.99 | 28.07 | 103,693 | -0.19(-0.66%) |
Aug 10, 2023 | 28.42 | 28.56 | 28.20 | 28.25 | 107,153 | +0.03(+0.10%) |
Aug 09, 2023 | 28.35 | 28.36 | 28.16 | 28.23 | 125,278 | +0.05(+0.18%) |
Aug 08, 2023 | 28.19 | 28.24 | 27.97 | 28.18 | 217,972 | -0.28(-0.97%) |
Aug 07, 2023 | 28.52 | 28.52 | 28.26 | 28.45 | 202,083 | +0.06(+0.21%) |
Aug 04, 2023 | 28.42 | 28.59 | 28.33 | 28.39 | 53,019 | +0.06(+0.21%) |
Aug 03, 2023 | 28.36 | 28.39 | 28.19 | 28.33 | 89,032 | -0.05(-0.17%) |
Aug 02, 2023 | 28.68 | 28.68 | 28.34 | 28.38 | 203,757 | -0.60(-2.08%) |
Aug 01, 2023 | 29.23 | 29.23 | 28.97 | 28.99 | 73,245 | -0.31(-1.05%) |
Jul 31, 2023 | 29.41 | 29.41 | 29.13 | 29.29 | 168,053 | -0.06(-0.20%) |
Jul 28, 2023 | 29.46 | 29.46 | 29.19 | 29.35 | 129,758 | +0.41(+1.43%) |
Jul 27, 2023 | 29.49 | 29.53 | 28.93 | 28.94 | 300,606 | -0.44(-1.51%) |
Jul 26, 2023 | 29.24 | 29.42 | 29.09 | 29.38 | 173,074 | +0.12(+0.40%) |
Jul 25, 2023 | 29.26 | 29.34 | 29.06 | 29.26 | 264,753 | +0.17(+0.58%) |
Jul 24, 2023 | 28.97 | 29.15 | 28.90 | 29.09 | 98,802 | +0.33(+1.13%) |
Jul 21, 2023 | 28.98 | 28.98 | 28.74 | 28.77 | 78,596 | -0.05(-0.17%) |
Jul 20, 2023 | 29.00 | 29.00 | 28.72 | 28.82 | 116,911 | -0.17(-0.58%) |
Jul 19, 2023 | 29.19 | 29.19 | 28.99 | 28.99 | 55,241 | -0.21(-0.71%) |
Jul 18, 2023 | 29.11 | 29.21 | 29.05 | 29.19 | 53,495 | +0.01(+0.03%) |
Jul 17, 2023 | 29.00 | 29.20 | 28.94 | 29.18 | 68,986 | +0.25(+0.85%) |
Jul 14, 2023 | 28.97 | 29.15 | 28.92 | 28.94 | 83,047 | -0.09(-0.31%) |
Jul 13, 2023 | 29.08 | 29.08 | 28.84 | 29.03 | 111,938 | +0.30(+1.03%) |
Jul 12, 2023 | 28.64 | 28.83 | 28.61 | 28.73 | 125,188 | +0.39(+1.36%) |
Jul 11, 2023 | 28.28 | 28.36 | 28.07 | 28.34 | 215,071 | +0.36(+1.27%) |
Jul 10, 2023 | 27.95 | 28.00 | 27.87 | 27.99 | 490,328 | -0.03(-0.11%) |
Jul 07, 2023 | 27.88 | 28.17 | 27.81 | 28.02 | 99,113 | +0.25(+0.89%) |
Jul 06, 2023 | 28.09 | 28.09 | 27.68 | 27.77 | 267,990 | -0.52(-1.85%) |
Jul 05, 2023 | 28.52 | 28.52 | 28.21 | 28.29 | 37,568 | -0.17(-0.61%) |
Jul 03, 2023 | 28.23 | 28.56 | 28.23 | 28.47 | 29,367 | +0.22(+0.79%) |
Jun 30, 2023 | 28.44 | 28.44 | 28.07 | 28.24 | 34,641 | +0.23(+0.81%) |
Jun 29, 2023 | 27.85 | 28.04 | 27.85 | 28.02 | 54,658 | -0.02(-0.07%) |
Jun 28, 2023 | 28.06 | 28.06 | 27.89 | 28.04 | 35,856 | -0.15(-0.53%) |
Jun 27, 2023 | 28.34 | 28.34 | 28.09 | 28.19 | 42,897 | +0.11(+0.39%) |
Jun 26, 2023 | 28.16 | 28.18 | 28.04 | 28.08 | 93,262 | +0.04(+0.14%) |
Jun 23, 2023 | 28.06 | 28.08 | 27.94 | 28.04 | 267,036 | -0.28(-0.98%) |
Jun 22, 2023 | 28.35 | 28.38 | 28.19 | 28.31 | 76,715 | -0.07(-0.24%) |
Jun 21, 2023 | 28.34 | 28.47 | 28.27 | 28.38 | 82,295 | -0.06(-0.21%) |
Jun 20, 2023 | 28.55 | 28.59 | 28.37 | 28.44 | 37,519 | -0.33(-1.13%) |
Jun 16, 2023 | 29.04 | 29.07 | 28.75 | 28.77 | 154,465 | -0.21(-0.72%) |