Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 30.16 | 30.21 | 30.03 | 30.20 | 8,568 | +0.15(+0.50%) |
May 16, 2024 | 29.95 | 30.10 | 29.92 | 30.05 | 26,824 | +0.09(+0.30%) |
May 15, 2024 | 29.73 | 29.97 | 29.71 | 29.96 | 16,780 | +0.35(+1.18%) |
May 14, 2024 | 29.58 | 29.61 | 29.58 | 29.61 | 39,607 | +0.19(+0.65%) |
May 13, 2024 | 29.44 | 29.51 | 29.38 | 29.42 | 364,853 | +0.14(+0.48%) |
May 10, 2024 | 29.29 | 29.29 | 29.19 | 29.28 | 7,163 | +0.15(+0.50%) |
May 09, 2024 | 29.14 | 29.14 | 29.13 | 29.13 | 1,900,345 | +0.10(+0.34%) |
May 08, 2024 | 28.89 | 29.09 | 28.89 | 29.04 | 4,505 | -0.05(-0.18%) |
May 07, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 865 | -0.19(-0.66%) |
May 06, 2024 | 29.14 | 29.35 | 29.14 | 29.28 | 3,258 | +0.07(+0.24%) |
May 03, 2024 | 29.17 | 29.30 | 29.12 | 29.21 | 4,700 | +0.25(+0.85%) |
May 02, 2024 | 28.65 | 29.08 | 28.64 | 28.96 | 1,765 | +0.74(+2.61%) |
May 01, 2024 | 28.27 | 28.51 | 28.21 | 28.23 | 1,916 | -0.11(-0.40%) |
Apr 30, 2024 | 28.41 | 28.43 | 28.32 | 28.34 | 2,393 | -0.24(-0.84%) |
Apr 29, 2024 | 28.44 | 28.61 | 28.44 | 28.58 | 1,010 | +0.27(+0.97%) |
Apr 26, 2024 | 28.30 | 28.31 | 28.28 | 28.31 | 468 | +0.33(+1.17%) |
Apr 25, 2024 | 27.92 | 28.02 | 27.92 | 27.98 | 1,890 | +0.03(+0.10%) |
Apr 24, 2024 | 28.00 | 28.00 | 27.83 | 27.95 | 2,999 | +0.10(+0.38%) |
Apr 23, 2024 | 27.65 | 27.85 | 27.65 | 27.85 | 3,532 | +0.26(+0.92%) |
Apr 22, 2024 | 27.39 | 27.59 | 27.36 | 27.59 | 23,431 | +0.40(+1.47%) |
Apr 19, 2024 | 27.22 | 27.25 | 27.19 | 27.19 | 2,233 | -0.24(-0.89%) |
Apr 18, 2024 | 27.41 | 27.44 | 27.41 | 27.43 | 1,678 | +0.14(+0.53%) |
Apr 17, 2024 | 27.45 | 27.51 | 27.25 | 27.29 | 43,746 | -0.00(-0.01%) |
Apr 16, 2024 | 27.28 | 27.34 | 27.28 | 27.29 | 2,413 | -0.35(-1.26%) |
Apr 15, 2024 | 28.01 | 28.03 | 27.64 | 27.64 | 5,398,228 | -0.29(-1.04%) |
Apr 12, 2024 | 28.15 | 28.15 | 27.93 | 27.93 | 558 | -0.63(-2.20%) |
Apr 11, 2024 | 28.43 | 28.60 | 28.26 | 28.56 | 2,398,488 | +0.22(+0.79%) |
Apr 10, 2024 | 28.34 | 28.34 | 28.27 | 28.34 | 2,501 | -0.44(-1.54%) |
Apr 09, 2024 | 28.77 | 28.80 | 28.69 | 28.78 | 11,337 | +0.23(+0.81%) |
Apr 08, 2024 | 28.65 | 28.65 | 28.41 | 28.55 | 5,258,750 | +0.17(+0.59%) |
Apr 05, 2024 | 28.32 | 28.41 | 28.30 | 28.38 | 2,505 | +0.03(+0.11%) |
Apr 04, 2024 | 28.68 | 28.70 | 28.35 | 28.35 | 1,778 | -0.10(-0.36%) |
Apr 03, 2024 | 28.43 | 28.52 | 28.43 | 28.46 | 1,219 | +0.05(+0.17%) |
Apr 02, 2024 | 28.45 | 28.45 | 28.40 | 28.41 | 5,692 | +0.06(+0.20%) |
Apr 01, 2024 | 28.49 | 28.49 | 28.34 | 28.35 | 6,028 | +0.01(+0.04%) |
Mar 28, 2024 | 28.30 | 28.36 | 28.27 | 28.34 | 10,581 | +0.13(+0.46%) |
Mar 27, 2024 | 28.13 | 28.21 | 28.13 | 28.21 | 9,413 | +0.01(+0.03%) |
Mar 26, 2024 | 28.28 | 28.37 | 28.20 | 28.20 | 4,244 | -0.07(-0.24%) |
Mar 25, 2024 | 28.19 | 28.27 | 28.19 | 28.27 | 5,076 | +0.04(+0.14%) |
Mar 22, 2024 | 28.21 | 28.23 | 28.21 | 28.23 | 214 | -0.16(-0.56%) |
Mar 21, 2024 | 28.46 | 28.54 | 28.39 | 28.39 | 6,607 | +0.00(+0.01%) |
Mar 20, 2024 | 28.13 | 28.40 | 28.12 | 28.39 | 3,989 | +0.31(+1.09%) |
Mar 19, 2024 | 28.04 | 28.10 | 28.04 | 28.08 | 3,429 | -0.16(-0.57%) |
Mar 18, 2024 | 28.35 | 28.36 | 28.19 | 28.24 | 1,282 | +0.05(+0.18%) |
Mar 15, 2024 | 28.32 | 28.32 | 27.89 | 28.19 | 2,656 | -0.14(-0.50%) |
Mar 14, 2024 | 28.40 | 28.42 | 28.30 | 28.33 | 9,782 | -0.14(-0.50%) |
Mar 13, 2024 | 28.57 | 28.65 | 28.47 | 28.47 | 8,869 | -0.12(-0.41%) |
Mar 12, 2024 | 28.59 | 28.59 | 28.54 | 28.59 | 2,210 | +0.31(+1.10%) |
Mar 11, 2024 | 28.41 | 28.44 | 28.17 | 28.28 | 2,310,075 | -0.02(-0.07%) |
Mar 08, 2024 | 28.23 | 28.49 | 28.19 | 28.30 | 12,394 | +0.10(+0.37%) |
Mar 07, 2024 | 27.95 | 28.22 | 27.95 | 28.20 | 36,059 | +0.22(+0.77%) |
Mar 06, 2024 | 27.94 | 27.98 | 27.94 | 27.98 | 1,711 | +0.42(+1.52%) |
Mar 05, 2024 | 27.79 | 27.79 | 27.56 | 27.56 | 7,692 | -0.30(-1.07%) |
Mar 04, 2024 | 27.96 | 27.96 | 27.85 | 27.86 | 3,089 | -0.08(-0.29%) |
Mar 01, 2024 | 27.76 | 27.94 | 27.73 | 27.94 | 39,770 | +0.33(+1.21%) |
Feb 29, 2024 | 27.66 | 27.66 | 27.51 | 27.61 | 4,600 | +0.03(+0.09%) |
Feb 28, 2024 | 27.81 | 27.81 | 27.53 | 27.58 | 12,305 | -0.30(-1.08%) |
Feb 27, 2024 | 27.95 | 27.95 | 27.83 | 27.88 | 6,809 | +0.16(+0.58%) |
Feb 26, 2024 | 27.84 | 27.84 | 27.57 | 27.72 | 2,272,131 | -0.14(-0.50%) |
Feb 23, 2024 | 27.89 | 27.91 | 27.75 | 27.86 | 2,334,350 | -0.10(-0.36%) |
Feb 22, 2024 | 27.92 | 28.00 | 27.89 | 27.96 | 2,068 | +0.28(+1.00%) |
Feb 21, 2024 | 27.62 | 27.72 | 27.62 | 27.68 | 7,235 | +0.13(+0.48%) |
Feb 20, 2024 | 27.85 | 27.85 | 27.50 | 27.55 | 25,989 | -0.20(-0.71%) |
Feb 16, 2024 | 27.78 | 27.85 | 27.75 | 27.75 | 2,561 | +0.07(+0.25%) |
Feb 15, 2024 | 27.59 | 27.72 | 27.59 | 27.68 | 2,201 | +0.11(+0.41%) |
Feb 14, 2024 | 27.51 | 27.60 | 27.26 | 27.57 | 12,871 | +0.51(+1.89%) |
Feb 13, 2024 | 27.23 | 27.23 | 27.04 | 27.06 | 5,148 | -0.58(-2.11%) |
Feb 12, 2024 | 27.68 | 27.79 | 27.57 | 27.64 | 20,169 | +0.29(+1.06%) |
Feb 09, 2024 | 27.39 | 27.42 | 27.18 | 27.35 | 8,509 | +0.12(+0.46%) |
Feb 08, 2024 | 27.18 | 27.26 | 27.18 | 27.23 | 1,290 | -0.14(-0.50%) |
Feb 07, 2024 | 27.37 | 27.41 | 27.28 | 27.36 | 6,662 | +0.00(+0.01%) |
Feb 06, 2024 | 27.26 | 27.36 | 27.21 | 27.36 | 4,496 | +0.60(+2.24%) |
Feb 05, 2024 | 26.69 | 26.77 | 26.61 | 26.76 | 10,493 | +0.06(+0.22%) |
Feb 02, 2024 | 26.80 | 26.80 | 26.56 | 26.70 | 2,623 | -0.02(-0.06%) |
Feb 01, 2024 | 26.72 | 26.73 | 26.57 | 26.72 | 3,130 | +0.20(+0.74%) |
Jan 31, 2024 | 26.65 | 26.72 | 26.50 | 26.52 | 11,675 | -0.22(-0.83%) |
Jan 30, 2024 | 26.78 | 26.78 | 26.62 | 26.74 | 7,228 | -0.30(-1.11%) |
Jan 29, 2024 | 27.11 | 27.11 | 26.87 | 27.04 | 6,213 | +0.07(+0.26%) |
Jan 26, 2024 | 27.03 | 27.07 | 26.95 | 26.97 | 5,231 | -0.04(-0.16%) |
Jan 25, 2024 | 27.15 | 27.15 | 27.00 | 27.01 | 6,333 | -0.02(-0.06%) |
Jan 24, 2024 | 27.04 | 27.04 | 27.03 | 27.03 | 586 | +0.30(+1.13%) |
Jan 23, 2024 | 26.70 | 26.76 | 26.70 | 26.73 | 991 | +0.24(+0.90%) |
Jan 22, 2024 | 26.28 | 26.58 | 26.28 | 26.49 | 2,709 | -0.25(-0.94%) |
Jan 19, 2024 | 26.46 | 26.74 | 26.43 | 26.74 | 6,205 | +0.32(+1.19%) |
Jan 18, 2024 | 26.45 | 26.47 | 26.39 | 26.42 | 32,853 | +0.27(+1.04%) |
Jan 17, 2024 | 26.10 | 26.15 | 26.05 | 26.15 | 4,191 | -0.35(-1.32%) |
Jan 16, 2024 | 26.76 | 26.76 | 26.46 | 26.50 | 2,069 | -0.55(-2.03%) |
Jan 12, 2024 | 27.05 | 27.21 | 27.04 | 27.05 | 380,963 | +0.22(+0.82%) |
Jan 11, 2024 | 26.72 | 26.84 | 26.63 | 26.83 | 1,818 | +0.18(+0.68%) |
Jan 10, 2024 | 26.59 | 26.71 | 26.59 | 26.65 | 10,673 | -0.06(-0.24%) |
Jan 09, 2024 | 26.80 | 26.80 | 26.68 | 26.72 | 1,498 | -0.44(-1.64%) |
Jan 08, 2024 | 26.97 | 27.16 | 26.97 | 27.16 | 507 | +0.15(+0.55%) |
Jan 05, 2024 | 27.12 | 27.12 | 26.96 | 27.01 | 7,200 | +0.05(+0.17%) |
Jan 04, 2024 | 26.97 | 27.09 | 26.96 | 26.97 | 1,994 | -0.08(-0.31%) |
Jan 03, 2024 | 27.16 | 27.22 | 26.94 | 27.05 | 4,414,457 | -0.27(-0.99%) |
Jan 02, 2024 | 27.40 | 27.40 | 27.24 | 27.32 | 2,889 | -0.38(-1.38%) |
Dec 29, 2023 | 27.70 | 27.71 | 27.70 | 27.70 | 1,055 | +0.07(+0.24%) |
Dec 28, 2023 | 27.67 | 27.74 | 27.64 | 27.64 | 8,844 | +0.23(+0.84%) |
Dec 27, 2023 | 27.41 | 27.44 | 27.34 | 27.40 | 52,690 | +0.13(+0.46%) |
Dec 26, 2023 | 27.33 | 27.33 | 27.20 | 27.28 | 2,571 | +0.24(+0.88%) |
Dec 22, 2023 | 27.06 | 27.06 | 27.04 | 27.04 | 1,694 | +0.07(+0.26%) |
Dec 21, 2023 | 27.07 | 27.19 | 26.97 | 26.97 | 26,790 | +0.40(+1.51%) |
Dec 20, 2023 | 27.09 | 27.20 | 26.57 | 26.57 | 5,321,276 | -0.82(-2.99%) |
Dec 19, 2023 | 27.30 | 27.43 | 27.30 | 27.39 | 6,743 | +0.18(+0.67%) |
Dec 18, 2023 | 27.18 | 27.22 | 27.08 | 27.21 | 6,944 | +0.06(+0.21%) |
Dec 15, 2023 | 27.32 | 27.36 | 27.15 | 27.15 | 6,129 | -0.21(-0.77%) |
Dec 14, 2023 | 27.21 | 27.36 | 27.21 | 27.36 | 1,261 | +0.32(+1.20%) |
Dec 13, 2023 | 26.49 | 27.04 | 26.49 | 27.03 | 13,869 | +0.30(+1.12%) |
Dec 12, 2023 | 26.58 | 26.76 | 26.58 | 26.73 | 25,259 | +0.01(+0.05%) |
Dec 11, 2023 | 26.49 | 26.72 | 26.49 | 26.72 | 2,213 | +0.18(+0.69%) |
Dec 08, 2023 | 26.50 | 26.54 | 26.45 | 26.54 | 1,422 | -0.13(-0.47%) |
Dec 07, 2023 | 26.65 | 26.68 | 26.58 | 26.66 | 49,276 | +0.13(+0.49%) |
Dec 06, 2023 | 26.59 | 26.59 | 26.53 | 26.53 | 648 | -0.07(-0.25%) |
Dec 05, 2023 | 26.55 | 26.61 | 26.48 | 26.60 | 2,858 | -0.11(-0.42%) |
Dec 04, 2023 | 26.80 | 26.80 | 26.70 | 26.71 | 680 | -0.20(-0.76%) |
Dec 01, 2023 | 26.91 | 26.92 | 26.91 | 26.91 | 3,323 | -0.04(-0.16%) |
Nov 30, 2023 | 26.92 | 26.98 | 26.86 | 26.96 | 5,629 | +0.10(+0.36%) |
Nov 29, 2023 | 26.90 | 26.90 | 26.86 | 26.86 | 2,374 | -0.15(-0.54%) |
Nov 28, 2023 | 27.04 | 27.04 | 27.00 | 27.01 | 4,278 | +0.22(+0.82%) |
Nov 27, 2023 | 26.77 | 26.83 | 26.72 | 26.79 | 1,455 | -0.14(-0.53%) |
Nov 24, 2023 | 26.81 | 26.93 | 26.81 | 26.93 | 1,680 | +0.09(+0.33%) |
Nov 22, 2023 | 26.83 | 26.84 | 26.83 | 26.84 | 124 | -0.05(-0.18%) |
Nov 21, 2023 | 27.03 | 27.03 | 26.88 | 26.89 | 2,012 | -0.25(-0.91%) |
Nov 20, 2023 | 26.90 | 27.16 | 26.90 | 27.14 | 82,808 | +0.40(+1.50%) |
Nov 17, 2023 | 26.69 | 26.77 | 26.68 | 26.74 | 9,301 | +0.01(+0.06%) |
Nov 16, 2023 | 26.75 | 26.80 | 26.59 | 26.72 | 19,454 | -0.24(-0.88%) |
Nov 15, 2023 | 26.95 | 27.09 | 26.87 | 26.96 | 5,486,750 | +0.26(+0.96%) |
Nov 14, 2023 | 26.49 | 26.72 | 26.49 | 26.70 | 5,965,714 | +0.58(+2.24%) |
Nov 13, 2023 | 26.01 | 26.25 | 25.94 | 26.12 | 4,911,041 | +0.12(+0.46%) |
Nov 10, 2023 | 26.03 | 26.04 | 25.93 | 26.00 | 3,548 | +0.17(+0.65%) |
Nov 09, 2023 | 26.09 | 26.09 | 25.82 | 25.83 | 1,806 | -0.19(-0.74%) |
Nov 08, 2023 | 25.96 | 26.04 | 25.96 | 26.02 | 465 | -0.17(-0.65%) |
Nov 07, 2023 | 26.19 | 26.20 | 26.19 | 26.19 | 710 | +0.02(+0.06%) |
Nov 06, 2023 | 26.30 | 26.30 | 26.11 | 26.18 | 3,566 | +0.20(+0.76%) |
Nov 03, 2023 | 25.88 | 25.98 | 25.88 | 25.98 | 2,729 | +0.50(+1.96%) |
Nov 02, 2023 | 25.45 | 25.49 | 25.45 | 25.48 | 1,052 | +0.46(+1.83%) |
Nov 01, 2023 | 25.00 | 25.02 | 25.00 | 25.02 | 1,074 | +0.22(+0.90%) |
Oct 31, 2023 | 24.74 | 24.80 | 24.63 | 24.80 | 7,427 | -0.16(-0.64%) |
Oct 30, 2023 | 25.11 | 25.12 | 24.96 | 24.96 | 1,052 | +0.25(+1.00%) |
Oct 27, 2023 | 24.83 | 24.83 | 24.71 | 24.71 | 2,517 | -0.08(-0.32%) |
Oct 26, 2023 | 24.80 | 24.80 | 24.66 | 24.79 | 3,019 | -0.07(-0.30%) |
Oct 25, 2023 | 24.94 | 24.94 | 24.87 | 24.87 | 4,168 | -0.36(-1.43%) |
Oct 24, 2023 | 25.23 | 25.23 | 25.23 | 25.23 | 0 | +0.34(+1.37%) |
Oct 23, 2023 | 24.81 | 24.95 | 24.81 | 24.89 | 2,234 | -0.01(-0.03%) |
Oct 20, 2023 | 25.03 | 25.03 | 24.89 | 24.89 | 637 | -0.33(-1.32%) |
Oct 19, 2023 | 25.29 | 25.29 | 25.23 | 25.23 | 2,682 | -0.07(-0.26%) |
Oct 18, 2023 | 25.34 | 25.34 | 25.29 | 25.29 | 402 | -0.42(-1.64%) |
Oct 17, 2023 | 25.58 | 25.82 | 25.58 | 25.71 | 2,600 | -0.11(-0.44%) |
Oct 16, 2023 | 25.80 | 25.87 | 25.80 | 25.83 | 1,768 | +0.19(+0.73%) |
Oct 13, 2023 | 25.86 | 25.86 | 25.63 | 25.64 | 3,224 | -0.12(-0.45%) |
Oct 12, 2023 | 25.76 | 25.76 | 25.76 | 25.76 | 50 | -0.30(-1.16%) |
Oct 11, 2023 | 26.07 | 26.07 | 26.06 | 26.06 | 109 | +0.16(+0.60%) |
Oct 10, 2023 | 25.87 | 25.91 | 25.87 | 25.91 | 997 | +0.38(+1.50%) |
Oct 09, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 150 | -0.15(-0.58%) |
Oct 06, 2023 | 25.76 | 25.76 | 25.67 | 25.67 | 456 | +0.39(+1.53%) |
Oct 05, 2023 | 25.15 | 25.30 | 25.15 | 25.29 | 3,412 | +0.11(+0.44%) |
Oct 04, 2023 | 25.18 | 25.18 | 25.18 | 25.18 | 951 | -0.02(-0.07%) |
Oct 03, 2023 | 25.22 | 25.23 | 25.18 | 25.19 | 796 | -0.33(-1.29%) |
Oct 02, 2023 | 25.52 | 25.52 | 25.52 | 25.52 | 79 | -0.10(-0.37%) |
Sep 29, 2023 | 25.72 | 25.72 | 25.62 | 25.62 | 509 | +0.00(+0.01%) |
Sep 28, 2023 | 25.48 | 25.62 | 25.48 | 25.62 | 647 | +0.05(+0.20%) |
Sep 27, 2023 | 25.75 | 25.75 | 25.47 | 25.56 | 1,341 | +0.05(+0.21%) |
Sep 26, 2023 | 25.70 | 25.70 | 25.48 | 25.51 | 595 | -0.38(-1.47%) |
Sep 25, 2023 | 25.90 | 25.89 | 25.89 | 25.89 | 2,632 | -0.15(-0.57%) |
Sep 22, 2023 | 26.02 | 26.09 | 26.02 | 26.04 | 430 | +0.29(+1.13%) |
Sep 21, 2023 | 25.82 | 25.82 | 25.75 | 25.75 | 486 | -0.44(-1.68%) |
Sep 20, 2023 | 26.38 | 26.45 | 26.18 | 26.19 | 7,991 | -0.13(-0.50%) |
Sep 19, 2023 | 26.29 | 26.32 | 26.29 | 26.32 | 1,049 | -0.15(-0.55%) |
Sep 18, 2023 | 26.26 | 26.47 | 26.26 | 26.47 | 2,201 | -0.08(-0.29%) |
Sep 15, 2023 | 26.58 | 26.61 | 26.54 | 26.54 | 498 | -0.11(-0.40%) |
Sep 14, 2023 | 26.58 | 26.68 | 26.58 | 26.65 | 924 | +0.18(+0.67%) |
Sep 13, 2023 | 26.49 | 26.53 | 26.46 | 26.47 | 2,891 | -0.05(-0.18%) |
Sep 12, 2023 | 26.48 | 26.55 | 26.48 | 26.52 | 1,767 | -0.03(-0.10%) |
Sep 11, 2023 | 26.56 | 26.56 | 26.55 | 26.55 | 393 | +0.33(+1.25%) |
Sep 08, 2023 | 26.22 | 26.22 | 26.22 | 26.22 | 389 | +0.03(+0.10%) |
Sep 07, 2023 | 26.23 | 26.23 | 26.19 | 26.19 | 217 | -0.31(-1.18%) |
Sep 06, 2023 | 26.51 | 26.51 | 26.51 | 26.51 | 34 | -0.15(-0.55%) |
Sep 05, 2023 | 26.74 | 26.74 | 26.65 | 26.65 | 284 | -0.21(-0.80%) |
Sep 01, 2023 | 26.77 | 26.87 | 26.77 | 26.87 | 1,498 | +0.26(+0.99%) |
Aug 31, 2023 | 26.63 | 26.63 | 26.60 | 26.60 | 2,723 | -0.30(-1.12%) |
Aug 30, 2023 | 26.96 | 26.96 | 26.91 | 26.91 | 142 | -0.10(-0.36%) |
Aug 29, 2023 | 26.93 | 27.00 | 26.93 | 27.00 | 218 | +0.37(+1.37%) |
Aug 28, 2023 | 26.41 | 26.64 | 26.41 | 26.64 | 1,961 | +0.26(+0.97%) |
Aug 25, 2023 | 26.23 | 26.38 | 26.23 | 26.38 | 574 | -0.02(-0.06%) |
Aug 24, 2023 | 26.52 | 26.52 | 26.40 | 26.40 | 917 | -0.06(-0.24%) |
Aug 23, 2023 | 26.46 | 26.46 | 26.46 | 26.46 | 305 | +0.37(+1.43%) |
Aug 22, 2023 | 26.09 | 26.09 | 26.09 | 26.09 | 2 | -0.05(-0.18%) |
Aug 21, 2023 | 26.14 | 26.14 | 26.14 | 26.14 | 453 | +0.09(+0.35%) |
Aug 18, 2023 | 26.05 | 26.05 | 26.05 | 26.05 | 0 | -0.20(-0.74%) |
Aug 17, 2023 | 26.19 | 26.24 | 26.19 | 26.24 | 2,326 | +0.15(+0.59%) |
Aug 16, 2023 | 26.31 | 26.31 | 26.09 | 26.09 | 1,363 | -0.25(-0.94%) |
Aug 15, 2023 | 26.38 | 26.40 | 26.33 | 26.33 | 3,739 | -0.25(-0.92%) |
Aug 14, 2023 | 26.58 | 26.58 | 26.58 | 26.58 | 23 | -0.10(-0.39%) |
Aug 11, 2023 | 26.57 | 26.88 | 26.57 | 26.68 | 12,661 | -0.36(-1.32%) |
Aug 10, 2023 | 27.14 | 27.14 | 27.04 | 27.04 | 397 | +0.02(+0.08%) |
Aug 09, 2023 | 27.04 | 27.10 | 27.02 | 27.02 | 2,119 | +0.04(+0.16%) |
Aug 08, 2023 | 26.90 | 26.98 | 26.90 | 26.98 | 1,834 | -0.28(-1.04%) |
Aug 07, 2023 | 27.26 | 27.26 | 27.26 | 27.26 | 147 | -0.04(-0.14%) |
Aug 04, 2023 | 27.43 | 27.43 | 27.30 | 27.30 | 478 | -0.04(-0.14%) |
Aug 03, 2023 | 27.37 | 27.37 | 27.33 | 27.34 | 610 | +0.12(+0.44%) |
Aug 02, 2023 | 27.22 | 27.22 | 27.22 | 27.22 | 1 | -0.66(-2.38%) |
Aug 01, 2023 | 27.91 | 27.91 | 27.87 | 27.88 | 202 | -0.31(-1.09%) |
Jul 31, 2023 | 28.24 | 28.24 | 28.19 | 28.19 | 408 | -0.01(-0.04%) |
Jul 28, 2023 | 28.14 | 28.46 | 28.14 | 28.20 | 5,688 | +0.65(+2.36%) |
Jul 27, 2023 | 27.84 | 27.87 | 27.55 | 27.55 | 5,469 | -0.28(-0.99%) |
Jul 26, 2023 | 27.86 | 27.86 | 27.82 | 27.82 | 115 | +0.17(+0.60%) |
Jul 25, 2023 | 27.69 | 27.69 | 27.65 | 27.65 | 562 | +0.25(+0.92%) |
Jul 24, 2023 | 27.46 | 27.50 | 27.38 | 27.40 | 4,414 | +0.32(+1.16%) |
Jul 21, 2023 | 27.10 | 27.11 | 27.06 | 27.09 | 2,103 | +0.01(+0.04%) |
Jul 20, 2023 | 27.07 | 27.08 | 27.07 | 27.08 | 358 | -0.22(-0.82%) |
Jul 19, 2023 | 27.46 | 27.46 | 27.30 | 27.30 | 1,008 | -0.05(-0.19%) |
Jul 18, 2023 | 27.42 | 27.46 | 27.31 | 27.35 | 3,409 | -0.21(-0.77%) |
Jul 17, 2023 | 27.33 | 27.57 | 27.33 | 27.57 | 400 | +0.04(+0.15%) |
Jul 14, 2023 | 27.55 | 27.57 | 27.52 | 27.52 | 2,145 | -0.17(-0.60%) |
Jul 13, 2023 | 27.62 | 27.71 | 27.53 | 27.69 | 5,868 | +0.39(+1.43%) |
Jul 12, 2023 | 27.18 | 27.32 | 27.15 | 27.30 | 2,134 | +0.52(+1.93%) |
Jul 11, 2023 | 26.57 | 26.79 | 26.57 | 26.78 | 5,014 | +0.24(+0.90%) |
Jul 10, 2023 | 26.29 | 26.56 | 26.29 | 26.54 | 9,600 | -0.02(-0.06%) |
Jul 07, 2023 | 26.54 | 26.57 | 26.54 | 26.56 | 448 | +0.32(+1.24%) |
Jul 06, 2023 | 26.44 | 26.44 | 26.13 | 26.24 | 20,887 | -0.52(-1.94%) |
Jul 05, 2023 | 26.88 | 26.88 | 26.75 | 26.76 | 1,410 | -0.15(-0.57%) |
Jul 03, 2023 | 27.08 | 27.08 | 26.91 | 26.91 | 1,693 | +0.26(+0.99%) |
Jun 30, 2023 | 26.67 | 26.69 | 26.65 | 26.65 | 3,213 | +0.25(+0.94%) |
Jun 29, 2023 | 26.40 | 26.40 | 26.40 | 26.40 | 176 | -0.13(-0.51%) |
Jun 28, 2023 | 26.41 | 26.53 | 26.41 | 26.53 | 2,523 | -0.16(-0.62%) |
Jun 27, 2023 | 26.68 | 26.70 | 26.64 | 26.70 | 434 | +0.28(+1.05%) |
Jun 26, 2023 | 26.41 | 26.42 | 26.41 | 26.42 | 194 | +0.08(+0.29%) |
Jun 23, 2023 | 26.34 | 26.34 | 26.34 | 26.34 | 2,540 | -0.35(-1.32%) |
Jun 22, 2023 | 26.78 | 26.78 | 26.69 | 26.69 | 1,089 | -0.11(-0.39%) |
Jun 21, 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 18 | -0.10(-0.36%) |
Jun 20, 2023 | 26.91 | 26.92 | 26.89 | 26.89 | 1,768 | -0.53(-1.92%) |
Jun 16, 2023 | 27.50 | 27.50 | 27.42 | 27.42 | 525 | -0.13(-0.47%) |