Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 20, 2024 | 36.82 | 37.15 | 36.82 | 37.07 | 19,610 | +0.33(+0.90%) |
May 17, 2024 | 36.70 | 36.78 | 36.55 | 36.74 | 15,273 | +0.09(+0.25%) |
May 16, 2024 | 36.62 | 36.77 | 36.40 | 36.65 | 26,865 | -0.13(-0.35%) |
May 15, 2024 | 36.83 | 36.85 | 36.53 | 36.78 | 13,357 | +0.13(+0.35%) |
May 14, 2024 | 36.55 | 36.65 | 36.32 | 36.65 | 25,823 | +0.12(+0.33%) |
May 13, 2024 | 36.19 | 36.59 | 36.19 | 36.53 | 35,349 | +0.69(+1.93%) |
May 10, 2024 | 35.81 | 36.09 | 35.81 | 35.84 | 37,289 | +0.42(+1.19%) |
May 09, 2024 | 34.86 | 35.60 | 34.86 | 35.42 | 39,165 | +0.94(+2.73%) |
May 08, 2024 | 33.84 | 34.50 | 33.84 | 34.48 | 18,892 | +0.64(+1.89%) |
May 07, 2024 | 33.55 | 33.89 | 33.52 | 33.84 | 17,902 | +0.45(+1.34%) |
May 06, 2024 | 33.40 | 33.50 | 33.32 | 33.39 | 11,951 | +0.12(+0.37%) |
May 03, 2024 | 33.20 | 33.33 | 33.10 | 33.27 | 10,388 | +0.26(+0.79%) |
May 02, 2024 | 32.57 | 33.05 | 32.57 | 33.01 | 11,274 | +0.59(+1.82%) |
May 01, 2024 | 32.39 | 32.60 | 32.03 | 32.42 | 5,356 | -0.17(-0.52%) |
Apr 30, 2024 | 32.67 | 32.94 | 32.50 | 32.59 | 14,551 | +0.15(+0.46%) |
Apr 29, 2024 | 32.20 | 32.47 | 32.20 | 32.44 | 9,589 | +0.36(+1.12%) |
Apr 26, 2024 | 31.95 | 32.23 | 31.93 | 32.08 | 17,960 | +0.50(+1.59%) |
Apr 25, 2024 | 31.25 | 31.69 | 31.17 | 31.58 | 22,155 | +0.24(+0.77%) |
Apr 24, 2024 | 31.36 | 31.51 | 31.25 | 31.34 | 15,031 | +0.02(+0.06%) |
Apr 23, 2024 | 30.94 | 31.35 | 30.94 | 31.32 | 11,545 | +0.29(+0.93%) |
Apr 22, 2024 | 30.70 | 31.09 | 30.70 | 31.03 | 15,292 | +0.43(+1.41%) |
Apr 19, 2024 | 30.43 | 30.71 | 30.43 | 30.60 | 9,370 | +0.60(+2.00%) |
Apr 18, 2024 | 30.18 | 30.26 | 29.93 | 30.00 | 7,740 | -0.23(-0.77%) |
Apr 17, 2024 | 30.28 | 30.44 | 30.18 | 30.23 | 12,011 | +0.25(+0.84%) |
Apr 16, 2024 | 30.02 | 30.18 | 29.80 | 29.98 | 10,022 | -0.36(-1.19%) |
Apr 15, 2024 | 30.60 | 30.71 | 30.34 | 30.34 | 9,002 | -0.03(-0.10%) |
Apr 12, 2024 | 30.85 | 30.98 | 30.32 | 30.37 | 15,865 | -0.60(-1.94%) |
Apr 11, 2024 | 30.86 | 31.03 | 30.69 | 30.97 | 20,355 | +0.79(+2.62%) |
Apr 10, 2024 | 30.00 | 30.28 | 30.00 | 30.18 | 9,948 | +0.06(+0.20%) |
Apr 09, 2024 | 30.48 | 30.50 | 30.08 | 30.12 | 14,297 | -0.28(-0.92%) |
Apr 08, 2024 | 30.59 | 30.59 | 30.38 | 30.40 | 15,699 | -0.10(-0.33%) |
Apr 05, 2024 | 30.55 | 30.64 | 30.40 | 30.50 | 17,110 | -0.10(-0.32%) |
Apr 04, 2024 | 31.02 | 31.02 | 30.56 | 30.60 | 20,915 | -0.34(-1.10%) |
Apr 03, 2024 | 30.31 | 30.99 | 30.31 | 30.94 | 52,326 | +0.78(+2.59%) |
Apr 02, 2024 | 30.15 | 30.17 | 30.01 | 30.16 | 15,799 | +0.09(+0.31%) |
Apr 01, 2024 | 30.00 | 30.13 | 29.99 | 30.07 | 23,104 | +0.07(+0.22%) |
Mar 28, 2024 | 29.92 | 30.01 | 29.91 | 30.00 | 13,358 | +0.02(+0.07%) |
Mar 27, 2024 | 29.65 | 29.98 | 29.65 | 29.98 | 15,735 | +0.45(+1.53%) |
Mar 26, 2024 | 29.63 | 29.63 | 29.45 | 29.53 | 21,175 | -0.16(-0.55%) |
Mar 25, 2024 | 29.75 | 29.87 | 29.68 | 29.69 | 27,205 | -0.12(-0.39%) |
Mar 22, 2024 | 29.99 | 29.99 | 29.81 | 29.81 | 15,685 | -0.51(-1.69%) |
Mar 21, 2024 | 30.08 | 30.32 | 30.08 | 30.32 | 15,908 | +0.16(+0.53%) |
Mar 20, 2024 | 29.96 | 30.22 | 29.74 | 30.16 | 10,405 | +0.06(+0.19%) |
Mar 19, 2024 | 30.18 | 30.21 | 30.08 | 30.10 | 18,620 | -0.24(-0.78%) |
Mar 18, 2024 | 30.65 | 30.65 | 30.26 | 30.34 | 20,373 | -0.29(-0.94%) |
Mar 15, 2024 | 30.78 | 30.78 | 30.58 | 30.63 | 18,123 | -0.03(-0.10%) |
Mar 14, 2024 | 30.84 | 30.90 | 30.64 | 30.66 | 15,574 | -0.13(-0.42%) |
Mar 13, 2024 | 31.12 | 31.12 | 30.79 | 30.79 | 16,171 | -0.34(-1.08%) |
Mar 12, 2024 | 30.89 | 31.13 | 30.79 | 31.12 | 33,251 | +0.36(+1.17%) |
Mar 11, 2024 | 30.84 | 30.88 | 30.61 | 30.76 | 17,800 | -0.13(-0.43%) |
Mar 08, 2024 | 30.93 | 31.16 | 30.83 | 30.89 | 35,941 | +0.25(+0.80%) |
Mar 07, 2024 | 30.57 | 30.79 | 30.52 | 30.65 | 25,101 | +0.01(+0.03%) |
Mar 06, 2024 | 30.61 | 30.75 | 30.58 | 30.64 | 28,165 | -0.04(-0.13%) |
Mar 05, 2024 | 30.58 | 30.76 | 30.48 | 30.68 | 9,987 | +0.00(+0.00%) |
Mar 04, 2024 | 31.06 | 31.06 | 30.68 | 30.68 | 11,846 | -0.47(-1.51%) |
Mar 01, 2024 | 31.02 | 31.35 | 31.02 | 31.15 | 12,995 | +0.38(+1.23%) |
Feb 29, 2024 | 30.80 | 30.89 | 30.68 | 30.77 | 12,924 | +0.11(+0.36%) |
Feb 28, 2024 | 31.07 | 31.07 | 30.56 | 30.66 | 20,604 | -0.03(-0.10%) |
Feb 27, 2024 | 30.81 | 30.86 | 30.68 | 30.69 | 18,632 | -0.40(-1.27%) |
Feb 26, 2024 | 31.34 | 31.34 | 31.02 | 31.08 | 19,630 | -0.15(-0.47%) |
Feb 23, 2024 | 31.27 | 31.32 | 30.96 | 31.23 | 22,715 | +0.04(+0.12%) |
Feb 22, 2024 | 31.37 | 31.37 | 31.07 | 31.19 | 25,719 | +0.12(+0.39%) |
Feb 21, 2024 | 30.92 | 31.28 | 30.86 | 31.07 | 18,288 | +0.38(+1.24%) |
Feb 20, 2024 | 31.12 | 31.12 | 30.69 | 30.69 | 8,818 | -0.20(-0.65%) |
Feb 16, 2024 | 31.09 | 31.27 | 30.89 | 30.89 | 23,054 | +0.09(+0.29%) |
Feb 15, 2024 | 30.60 | 30.98 | 30.60 | 30.81 | 16,520 | +0.08(+0.26%) |
Feb 14, 2024 | 30.76 | 30.78 | 30.56 | 30.73 | 12,903 | +0.36(+1.17%) |
Feb 13, 2024 | 30.63 | 30.63 | 30.25 | 30.37 | 13,276 | -0.43(-1.39%) |
Feb 12, 2024 | 30.37 | 30.89 | 30.33 | 30.80 | 56,793 | +0.62(+2.04%) |
Feb 09, 2024 | 30.38 | 30.38 | 30.15 | 30.18 | 113,489 | -0.44(-1.42%) |
Feb 08, 2024 | 30.87 | 30.87 | 30.36 | 30.62 | 131,583 | -0.65(-2.09%) |
Feb 07, 2024 | 30.99 | 31.35 | 30.90 | 31.27 | 19,412 | +0.33(+1.06%) |
Feb 06, 2024 | 30.73 | 31.09 | 30.73 | 30.94 | 77,558 | +0.40(+1.33%) |
Feb 05, 2024 | 30.46 | 30.59 | 30.21 | 30.54 | 105,004 | +0.04(+0.13%) |
Feb 02, 2024 | 30.95 | 30.95 | 30.27 | 30.50 | 44,338 | -0.46(-1.47%) |
Feb 01, 2024 | 31.41 | 31.54 | 30.32 | 30.95 | 107,746 | -0.26(-0.82%) |
Jan 31, 2024 | 31.53 | 31.53 | 31.20 | 31.21 | 31,982 | -0.42(-1.31%) |
Jan 30, 2024 | 31.37 | 31.64 | 31.25 | 31.63 | 44,205 | +0.18(+0.57%) |
Jan 29, 2024 | 31.68 | 31.68 | 31.24 | 31.45 | 37,699 | -0.09(-0.29%) |
Jan 26, 2024 | 31.44 | 31.59 | 31.24 | 31.54 | 27,092 | +0.03(+0.10%) |
Jan 25, 2024 | 31.83 | 31.83 | 31.42 | 31.51 | 25,412 | -0.14(-0.44%) |
Jan 24, 2024 | 31.67 | 31.89 | 31.61 | 31.65 | 35,612 | +0.47(+1.49%) |
Jan 23, 2024 | 31.17 | 31.25 | 31.07 | 31.18 | 10,321 | +0.09(+0.28%) |
Jan 22, 2024 | 31.18 | 31.34 | 31.05 | 31.09 | 49,664 | -0.18(-0.58%) |
Jan 19, 2024 | 31.30 | 31.35 | 31.04 | 31.28 | 32,871 | -0.19(-0.61%) |
Jan 18, 2024 | 31.41 | 31.47 | 31.28 | 31.47 | 19,296 | +0.28(+0.91%) |
Jan 17, 2024 | 30.90 | 31.21 | 30.65 | 31.18 | 79,630 | -0.01(-0.02%) |
Jan 16, 2024 | 31.54 | 31.63 | 31.17 | 31.19 | 35,873 | +0.09(+0.28%) |
Jan 12, 2024 | 31.24 | 31.51 | 31.09 | 31.10 | 44,188 | +0.67(+2.21%) |
Jan 11, 2024 | 30.34 | 30.47 | 29.94 | 30.43 | 46,891 | +0.03(+0.10%) |
Jan 10, 2024 | 30.54 | 30.59 | 30.23 | 30.40 | 120,931 | -0.33(-1.06%) |
Jan 09, 2024 | 30.95 | 30.95 | 30.46 | 30.73 | 32,048 | -0.55(-1.77%) |
Jan 08, 2024 | 31.41 | 31.42 | 31.06 | 31.28 | 151,860 | -0.63(-1.98%) |
Jan 05, 2024 | 31.67 | 32.09 | 31.53 | 31.91 | 170,898 | +0.26(+0.83%) |
Jan 04, 2024 | 31.58 | 31.99 | 31.58 | 31.65 | 71,079 | +0.92(+3.00%) |
Jan 03, 2024 | 30.30 | 30.80 | 30.21 | 30.72 | 61,865 | +0.58(+1.93%) |
Jan 02, 2024 | 30.06 | 30.25 | 30.04 | 30.14 | 30,638 | +0.54(+1.81%) |
Dec 29, 2023 | 29.73 | 29.73 | 29.58 | 29.61 | 27,543 | -0.13(-0.43%) |
Dec 28, 2023 | 29.86 | 29.93 | 29.69 | 29.74 | 56,710 | -0.29(-0.97%) |
Dec 27, 2023 | 30.12 | 30.15 | 29.94 | 30.03 | 59,830 | -0.03(-0.09%) |
Dec 26, 2023 | 30.68 | 30.68 | 29.99 | 30.05 | 51,329 | -0.91(-2.94%) |
Dec 22, 2023 | 30.74 | 31.01 | 30.70 | 30.96 | 66,188 | +0.75(+2.47%) |
Dec 21, 2023 | 29.93 | 30.22 | 29.93 | 30.22 | 25,628 | +0.66(+2.25%) |
Dec 20, 2023 | 29.84 | 30.01 | 29.48 | 29.55 | 82,718 | +0.09(+0.30%) |
Dec 19, 2023 | 29.23 | 29.47 | 29.20 | 29.47 | 24,579 | +0.28(+0.96%) |
Dec 18, 2023 | 29.39 | 29.50 | 29.04 | 29.19 | 91,003 | +1.19(+4.25%) |
Dec 15, 2023 | 27.54 | 28.08 | 27.54 | 28.00 | 79,349 | +0.96(+3.54%) |
Dec 14, 2023 | 27.02 | 27.18 | 26.92 | 27.04 | 23,916 | +0.37(+1.38%) |
Dec 13, 2023 | 26.35 | 26.67 | 26.14 | 26.67 | 23,195 | +0.12(+0.46%) |
Dec 12, 2023 | 26.58 | 26.60 | 26.43 | 26.55 | 17,132 | -0.07(-0.28%) |
Dec 11, 2023 | 26.66 | 26.67 | 26.60 | 26.63 | 12,135 | -0.16(-0.59%) |
Dec 08, 2023 | 26.68 | 26.79 | 26.65 | 26.78 | 26,294 | +0.04(+0.16%) |
Dec 07, 2023 | 26.89 | 26.90 | 26.65 | 26.74 | 19,328 | -0.34(-1.25%) |
Dec 06, 2023 | 27.37 | 27.49 | 27.06 | 27.08 | 19,225 | -0.10(-0.36%) |
Dec 05, 2023 | 27.66 | 27.66 | 27.18 | 27.18 | 19,410 | -0.67(-2.39%) |
Dec 04, 2023 | 27.91 | 28.03 | 27.78 | 27.84 | 13,514 | -0.02(-0.07%) |
Dec 01, 2023 | 27.39 | 27.86 | 27.38 | 27.86 | 47,109 | +0.69(+2.54%) |
Nov 30, 2023 | 27.06 | 27.24 | 27.00 | 27.17 | 13,913 | +0.02(+0.06%) |
Nov 29, 2023 | 27.35 | 27.35 | 27.12 | 27.16 | 25,055 | -0.39(-1.43%) |
Nov 28, 2023 | 27.71 | 27.71 | 27.51 | 27.55 | 7,176 | -0.16(-0.57%) |
Nov 27, 2023 | 27.83 | 27.87 | 27.69 | 27.71 | 46,715 | -0.15(-0.55%) |
Nov 24, 2023 | 27.60 | 27.86 | 27.60 | 27.86 | 2,402 | +0.48(+1.76%) |
Nov 22, 2023 | 27.33 | 27.38 | 27.16 | 27.38 | 6,826 | +0.05(+0.18%) |
Nov 21, 2023 | 27.42 | 27.42 | 27.08 | 27.33 | 11,626 | +0.11(+0.41%) |
Nov 20, 2023 | 27.19 | 27.44 | 27.15 | 27.22 | 10,176 | +0.21(+0.77%) |
Nov 17, 2023 | 26.88 | 27.15 | 26.88 | 27.01 | 8,071 | +0.37(+1.38%) |
Nov 16, 2023 | 26.77 | 26.93 | 26.50 | 26.65 | 19,383 | -0.42(-1.54%) |
Nov 15, 2023 | 27.07 | 27.33 | 26.88 | 27.06 | 20,354 | -0.01(-0.03%) |
Nov 14, 2023 | 26.79 | 27.14 | 26.71 | 27.07 | 15,567 | +0.42(+1.58%) |
Nov 13, 2023 | 26.63 | 26.75 | 26.42 | 26.65 | 14,433 | -0.02(-0.09%) |
Nov 10, 2023 | 26.59 | 26.75 | 26.53 | 26.67 | 13,302 | +0.24(+0.90%) |
Nov 09, 2023 | 26.30 | 26.84 | 26.30 | 26.43 | 25,241 | +0.13(+0.48%) |
Nov 08, 2023 | 26.40 | 26.40 | 26.15 | 26.31 | 30,145 | -0.12(-0.44%) |
Nov 07, 2023 | 26.68 | 26.68 | 26.36 | 26.42 | 25,218 | -0.52(-1.92%) |
Nov 06, 2023 | 27.21 | 27.24 | 26.82 | 26.94 | 37,898 | -0.50(-1.82%) |
Nov 03, 2023 | 27.54 | 27.54 | 27.16 | 27.44 | 74,073 | -0.33(-1.18%) |
Nov 02, 2023 | 27.51 | 27.77 | 27.40 | 27.77 | 35,550 | +0.41(+1.48%) |
Nov 01, 2023 | 27.06 | 27.38 | 27.05 | 27.36 | 35,136 | +0.42(+1.57%) |
Oct 31, 2023 | 26.96 | 27.02 | 26.67 | 26.94 | 36,511 | -0.18(-0.66%) |
Oct 30, 2023 | 27.38 | 27.46 | 26.96 | 27.12 | 50,947 | +0.07(+0.26%) |
Oct 27, 2023 | 26.97 | 27.26 | 26.90 | 27.05 | 240,882 | +0.52(+1.95%) |
Oct 26, 2023 | 26.60 | 26.60 | 26.41 | 26.53 | 1,493 | -0.19(-0.73%) |
Oct 25, 2023 | 26.71 | 26.72 | 26.63 | 26.72 | 602 | -0.02(-0.09%) |
Oct 24, 2023 | 26.61 | 26.90 | 26.61 | 26.75 | 67,576 | +0.35(+1.34%) |
Oct 23, 2023 | 26.24 | 26.45 | 26.15 | 26.39 | 9,570 | -0.00(-0.01%) |
Oct 20, 2023 | 26.54 | 26.54 | 26.37 | 26.40 | 1,846 | -0.21(-0.79%) |
Oct 19, 2023 | 26.68 | 26.68 | 26.48 | 26.61 | 1,526 | -0.14(-0.54%) |
Oct 18, 2023 | 27.00 | 27.04 | 26.70 | 26.75 | 2,883 | -0.34(-1.27%) |
Oct 17, 2023 | 27.06 | 27.20 | 27.06 | 27.10 | 2,196 | +0.11(+0.40%) |
Oct 16, 2023 | 26.99 | 27.07 | 26.99 | 26.99 | 1,813 | +0.05(+0.19%) |
Oct 13, 2023 | 27.02 | 27.02 | 26.88 | 26.94 | 1,778 | +0.10(+0.36%) |
Oct 12, 2023 | 27.06 | 27.06 | 26.83 | 26.84 | 1,764 | -0.07(-0.24%) |
Oct 11, 2023 | 27.01 | 27.06 | 26.78 | 26.91 | 5,240 | -0.34(-1.26%) |
Oct 10, 2023 | 27.19 | 27.38 | 27.17 | 27.25 | 3,763 | +0.08(+0.30%) |
Oct 09, 2023 | 26.99 | 27.17 | 26.99 | 27.17 | 3,331 | +0.29(+1.07%) |
Oct 06, 2023 | 26.54 | 26.96 | 26.54 | 26.88 | 3,223 | +0.38(+1.42%) |
Oct 05, 2023 | 26.12 | 26.51 | 26.09 | 26.50 | 14,474 | +0.69(+2.69%) |
Oct 04, 2023 | 26.04 | 26.13 | 25.59 | 25.81 | 6,373 | -0.49(-1.87%) |
Oct 03, 2023 | 26.49 | 26.49 | 26.20 | 26.30 | 6,735 | -0.37(-1.39%) |
Oct 02, 2023 | 27.06 | 27.06 | 26.67 | 26.67 | 5,735 | -0.36(-1.34%) |
Sep 29, 2023 | 27.34 | 27.34 | 26.96 | 27.03 | 9,315 | -0.32(-1.17%) |
Sep 28, 2023 | 27.07 | 27.41 | 27.07 | 27.35 | 4,599 | +0.16(+0.60%) |
Sep 27, 2023 | 27.18 | 27.26 | 27.02 | 27.19 | 5,178 | -0.02(-0.08%) |
Sep 26, 2023 | 27.19 | 27.36 | 27.15 | 27.22 | 7,298 | +0.01(+0.05%) |
Sep 25, 2023 | 27.12 | 27.24 | 27.20 | 27.20 | 7,440 | -0.12(-0.43%) |
Sep 22, 2023 | 27.45 | 27.45 | 27.32 | 27.32 | 4,650 | -0.04(-0.13%) |
Sep 21, 2023 | 27.40 | 27.59 | 27.35 | 27.35 | 7,557 | -0.06(-0.22%) |
Sep 20, 2023 | 27.47 | 27.64 | 27.41 | 27.41 | 3,268 | +0.15(+0.56%) |
Sep 19, 2023 | 27.15 | 27.31 | 27.15 | 27.26 | 9,438 | +0.28(+1.04%) |
Sep 18, 2023 | 26.69 | 26.98 | 26.69 | 26.98 | 8,102 | +0.25(+0.94%) |
Sep 15, 2023 | 26.79 | 26.89 | 26.68 | 26.73 | 3,564 | +0.07(+0.27%) |
Sep 14, 2023 | 26.68 | 26.79 | 26.66 | 26.66 | 4,361 | +0.33(+1.26%) |
Sep 13, 2023 | 26.39 | 26.45 | 26.23 | 26.32 | 5,057 | -0.15(-0.56%) |
Sep 12, 2023 | 26.42 | 26.53 | 26.39 | 26.47 | 5,306 | -0.07(-0.28%) |
Sep 11, 2023 | 26.72 | 26.72 | 26.48 | 26.55 | 2,521 | +0.12(+0.47%) |
Sep 08, 2023 | 26.29 | 26.46 | 26.29 | 26.42 | 1,847 | +0.13(+0.51%) |
Sep 07, 2023 | 26.38 | 26.38 | 26.29 | 26.29 | 2,223 | -0.20(-0.77%) |
Sep 06, 2023 | 26.61 | 26.61 | 26.45 | 26.50 | 5,300 | -0.15(-0.55%) |
Sep 05, 2023 | 26.78 | 26.82 | 26.51 | 26.64 | 4,946 | -0.22(-0.82%) |
Sep 01, 2023 | 26.99 | 26.99 | 26.83 | 26.86 | 3,280 | +0.22(+0.83%) |
Aug 31, 2023 | 26.83 | 26.88 | 26.60 | 26.64 | 5,028 | -0.34(-1.25%) |
Aug 30, 2023 | 27.01 | 27.01 | 26.89 | 26.98 | 1,992 | -0.13(-0.49%) |
Aug 29, 2023 | 26.96 | 27.12 | 26.89 | 27.11 | 8,351 | +0.48(+1.82%) |
Aug 28, 2023 | 26.66 | 26.82 | 26.63 | 26.63 | 828 | +0.21(+0.81%) |
Aug 25, 2023 | 26.35 | 26.41 | 26.19 | 26.41 | 2,527 | +0.02(+0.07%) |
Aug 24, 2023 | 26.54 | 26.57 | 26.36 | 26.40 | 6,442 | -0.17(-0.62%) |
Aug 23, 2023 | 26.59 | 26.65 | 26.48 | 26.56 | 10,498 | -0.13(-0.49%) |
Aug 22, 2023 | 26.83 | 26.83 | 26.65 | 26.69 | 3,616 | -0.14(-0.51%) |
Aug 21, 2023 | 26.86 | 26.86 | 26.78 | 26.83 | 2,133 | -0.04(-0.13%) |
Aug 18, 2023 | 26.63 | 26.94 | 26.63 | 26.86 | 1,068 | +0.06(+0.22%) |
Aug 17, 2023 | 26.98 | 27.01 | 26.80 | 26.80 | 1,823 | +0.03(+0.10%) |
Aug 16, 2023 | 27.02 | 27.02 | 26.78 | 26.78 | 4,919 | -0.44(-1.61%) |
Aug 15, 2023 | 27.22 | 27.31 | 27.15 | 27.22 | 3,538 | +0.03(+0.11%) |
Aug 14, 2023 | 27.14 | 27.25 | 27.00 | 27.19 | 14,742 | -0.08(-0.29%) |
Aug 11, 2023 | 27.36 | 27.36 | 27.27 | 27.27 | 3,338 | -0.25(-0.90%) |
Aug 10, 2023 | 27.70 | 27.85 | 27.51 | 27.51 | 3,504 | -0.07(-0.26%) |
Aug 09, 2023 | 27.48 | 27.63 | 27.48 | 27.59 | 4,417 | +0.20(+0.73%) |
Aug 08, 2023 | 27.27 | 27.39 | 27.14 | 27.39 | 2,303 | +0.00(+0.02%) |
Aug 07, 2023 | 27.31 | 27.39 | 27.21 | 27.38 | 3,113 | +0.07(+0.24%) |
Aug 04, 2023 | 27.40 | 27.51 | 27.32 | 27.32 | 6,237 | +0.01(+0.02%) |
Aug 03, 2023 | 27.22 | 27.39 | 27.22 | 27.31 | 1,809 | +0.40(+1.50%) |
Aug 02, 2023 | 27.01 | 27.01 | 26.70 | 26.91 | 12,815 | -0.28(-1.03%) |
Aug 01, 2023 | 27.26 | 27.26 | 27.03 | 27.19 | 8,967 | -0.21(-0.76%) |
Jul 31, 2023 | 27.32 | 27.43 | 27.16 | 27.40 | 11,391 | +0.27(+1.01%) |
Jul 28, 2023 | 26.90 | 27.13 | 26.90 | 27.12 | 5,331 | +0.77(+2.92%) |
Jul 27, 2023 | 26.32 | 26.66 | 26.30 | 26.35 | 3,174 | +0.02(+0.07%) |
Jul 26, 2023 | 26.13 | 26.37 | 26.09 | 26.33 | 2,092 | +0.18(+0.69%) |
Jul 25, 2023 | 26.04 | 26.35 | 26.04 | 26.15 | 7,928 | +0.04(+0.13%) |
Jul 24, 2023 | 25.93 | 26.18 | 25.93 | 26.12 | 14,146 | +0.14(+0.55%) |
Jul 21, 2023 | 26.13 | 26.13 | 25.83 | 25.97 | 12,175 | -0.26(-1.00%) |
Jul 20, 2023 | 26.53 | 26.53 | 26.20 | 26.24 | 5,521 | -0.18(-0.70%) |
Jul 19, 2023 | 26.32 | 26.50 | 26.32 | 26.42 | 13,667 | +0.26(+0.98%) |
Jul 18, 2023 | 26.01 | 26.22 | 26.00 | 26.16 | 8,570 | +0.12(+0.46%) |
Jul 17, 2023 | 25.95 | 26.13 | 25.94 | 26.04 | 5,420 | -0.07(-0.28%) |
Jul 14, 2023 | 26.50 | 26.50 | 26.07 | 26.12 | 8,546 | -0.25(-0.95%) |
Jul 13, 2023 | 26.23 | 26.37 | 26.17 | 26.37 | 4,046 | +0.21(+0.80%) |
Jul 12, 2023 | 26.12 | 26.32 | 25.97 | 26.16 | 8,567 | +0.37(+1.45%) |
Jul 11, 2023 | 25.57 | 25.78 | 25.44 | 25.78 | 2,541 | +0.47(+1.85%) |
Jul 10, 2023 | 25.38 | 25.38 | 25.32 | 25.32 | 1,105 | -0.17(-0.67%) |
Jul 07, 2023 | 25.26 | 25.55 | 25.26 | 25.49 | 1,531 | +0.43(+1.71%) |
Jul 06, 2023 | 25.16 | 25.16 | 24.88 | 25.06 | 3,280 | -0.35(-1.36%) |
Jul 05, 2023 | 25.41 | 25.43 | 25.21 | 25.41 | 6,345 | +0.31(+1.25%) |
Jul 03, 2023 | 25.10 | 25.20 | 25.09 | 25.09 | 7,944 | +0.35(+1.42%) |
Jun 30, 2023 | 24.80 | 24.84 | 24.67 | 24.74 | 9,945 | +0.40(+1.64%) |
Jun 29, 2023 | 24.26 | 24.47 | 24.22 | 24.34 | 20,010 | -0.07(-0.29%) |
Jun 28, 2023 | 24.38 | 24.47 | 24.20 | 24.41 | 6,090 | -0.20(-0.83%) |
Jun 27, 2023 | 24.50 | 24.76 | 24.31 | 24.62 | 12,589 | +0.41(+1.69%) |
Jun 26, 2023 | 24.23 | 24.39 | 24.21 | 24.21 | 8,112 | +0.17(+0.70%) |
Jun 23, 2023 | 24.07 | 24.17 | 23.96 | 24.04 | 8,169 | -0.44(-1.78%) |
Jun 22, 2023 | 24.53 | 24.55 | 24.38 | 24.48 | 7,722 | -0.04(-0.16%) |
Jun 21, 2023 | 24.43 | 24.52 | 24.43 | 24.52 | 4,539 | +0.18(+0.75%) |
Jun 20, 2023 | 24.61 | 24.61 | 24.29 | 24.33 | 4,785 | -0.59(-2.37%) |
Jun 16, 2023 | 24.97 | 25.01 | 24.84 | 24.92 | 1,751 | -0.23(-0.91%) |
Jun 15, 2023 | 24.91 | 25.15 | 24.85 | 25.15 | 3,222 | +0.33(+1.31%) |
Jun 14, 2023 | 24.71 | 24.98 | 24.71 | 24.83 | 2,849 | +0.16(+0.67%) |
Jun 13, 2023 | 24.86 | 24.87 | 24.57 | 24.66 | 19,695 | +0.36(+1.50%) |
Jun 12, 2023 | 24.41 | 24.46 | 24.17 | 24.30 | 5,907 | -0.27(-1.09%) |
Jun 09, 2023 | 24.59 | 24.61 | 24.46 | 24.57 | 32,910 | +0.02(+0.07%) |
Jun 08, 2023 | 24.46 | 24.68 | 24.46 | 24.55 | 2,470 | +0.49(+2.05%) |
Jun 07, 2023 | 24.00 | 24.07 | 23.84 | 24.06 | 10,373 | +0.25(+1.04%) |
Jun 06, 2023 | 23.57 | 23.82 | 23.37 | 23.81 | 2,254 | +0.04(+0.16%) |
Jun 05, 2023 | 24.09 | 24.09 | 23.74 | 23.77 | 3,124 | -0.30(-1.26%) |
Jun 02, 2023 | 23.89 | 24.11 | 23.89 | 24.07 | 2,633 | +0.48(+2.02%) |