Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 27.51 | 27.59 | 27.38 | 27.44 | 800,980 | +0.16(+0.59%) |
Feb 28, 2024 | 27.27 | 27.34 | 27.25 | 27.28 | 516,098 | -0.15(-0.55%) |
Feb 27, 2024 | 27.36 | 27.45 | 27.34 | 27.43 | 550,983 | +0.07(+0.26%) |
Feb 26, 2024 | 27.46 | 27.48 | 27.32 | 27.36 | 572,444 | -0.43(-1.55%) |
Feb 23, 2024 | 27.73 | 27.82 | 27.71 | 27.79 | 345,196 | +0.06(+0.22%) |
Feb 22, 2024 | 27.78 | 27.78 | 27.64 | 27.73 | 575,901 | +0.09(+0.33%) |
Feb 21, 2024 | 27.55 | 27.64 | 27.52 | 27.64 | 1,019,724 | +0.04(+0.13%) |
Feb 20, 2024 | 27.64 | 27.71 | 27.56 | 27.61 | 869,492 | -0.02(-0.09%) |
Feb 16, 2024 | 27.60 | 27.74 | 27.56 | 27.63 | 692,984 | +0.11(+0.40%) |
Feb 15, 2024 | 27.30 | 27.55 | 27.30 | 27.52 | 741,619 | +0.33(+1.21%) |
Feb 14, 2024 | 27.13 | 27.23 | 27.10 | 27.19 | 853,875 | +0.24(+0.89%) |
Feb 13, 2024 | 27.25 | 27.25 | 26.82 | 26.95 | 886,775 | -0.44(-1.61%) |
Feb 12, 2024 | 27.25 | 27.48 | 27.25 | 27.39 | 621,939 | +0.23(+0.85%) |
Feb 09, 2024 | 27.15 | 27.19 | 27.01 | 27.16 | 608,879 | +0.00(+0.00%) |
Feb 08, 2024 | 27.29 | 27.29 | 27.08 | 27.16 | 1,258,972 | -0.32(-1.16%) |
Feb 07, 2024 | 27.56 | 27.56 | 27.42 | 27.48 | 821,890 | -0.04(-0.13%) |
Feb 06, 2024 | 27.31 | 27.52 | 27.31 | 27.52 | 809,975 | +0.19(+0.68%) |
Feb 05, 2024 | 27.41 | 27.41 | 27.23 | 27.33 | 1,038,374 | -0.37(-1.34%) |
Feb 02, 2024 | 27.73 | 27.80 | 27.61 | 27.70 | 983,896 | -0.13(-0.47%) |
Feb 01, 2024 | 27.71 | 27.87 | 27.67 | 27.83 | 2,515,644 | +0.28(+1.02%) |
Jan 31, 2024 | 27.78 | 27.87 | 27.52 | 27.55 | 800,849 | -0.13(-0.47%) |
Jan 30, 2024 | 27.60 | 27.69 | 27.50 | 27.68 | 531,582 | -0.01(-0.04%) |
Jan 29, 2024 | 27.60 | 27.72 | 27.52 | 27.69 | 655,002 | +0.04(+0.14%) |
Jan 26, 2024 | 27.63 | 27.70 | 27.61 | 27.65 | 615,437 | +0.06(+0.22%) |
Jan 25, 2024 | 27.56 | 27.61 | 27.43 | 27.59 | 1,087,531 | +0.10(+0.36%) |
Jan 24, 2024 | 27.62 | 27.68 | 27.49 | 27.49 | 879,482 | +0.18(+0.66%) |
Jan 23, 2024 | 27.25 | 27.33 | 27.16 | 27.31 | 672,116 | +0.07(+0.26%) |
Jan 22, 2024 | 27.22 | 27.32 | 27.18 | 27.24 | 923,227 | +0.00(+0.00%) |
Jan 19, 2024 | 27.12 | 27.25 | 27.02 | 27.24 | 886,394 | +0.03(+0.11%) |
Jan 18, 2024 | 27.15 | 27.22 | 27.06 | 27.21 | 969,389 | +0.10(+0.37%) |
Jan 17, 2024 | 27.06 | 27.13 | 26.97 | 27.11 | 698,717 | -0.34(-1.24%) |
Jan 16, 2024 | 27.58 | 27.61 | 27.39 | 27.45 | 925,993 | -0.31(-1.12%) |
Jan 12, 2024 | 27.83 | 27.96 | 27.73 | 27.76 | 471,775 | +0.07(+0.25%) |
Jan 11, 2024 | 27.72 | 27.78 | 27.47 | 27.69 | 1,418,569 | -0.04(-0.14%) |
Jan 10, 2024 | 27.67 | 27.76 | 27.67 | 27.73 | 511,502 | +0.00(+0.00%) |
Jan 09, 2024 | 27.80 | 27.80 | 27.66 | 27.73 | 962,204 | -0.25(-0.89%) |
Jan 08, 2024 | 27.87 | 27.99 | 27.77 | 27.98 | 1,522,905 | +0.09(+0.32%) |
Jan 05, 2024 | 27.84 | 28.12 | 27.81 | 27.89 | 2,802,233 | -0.08(-0.29%) |
Jan 04, 2024 | 27.88 | 28.09 | 27.84 | 27.97 | 1,131,687 | +0.19(+0.68%) |
Jan 03, 2024 | 27.59 | 27.86 | 27.53 | 27.78 | 2,853,960 | -0.12(-0.43%) |
Jan 02, 2024 | 27.80 | 28.00 | 27.80 | 27.90 | 1,982,619 | -0.09(-0.32%) |
Dec 29, 2023 | 28.00 | 28.09 | 27.94 | 27.99 | 668,541 | -0.03(-0.11%) |
Dec 28, 2023 | 28.07 | 28.18 | 28.02 | 28.02 | 760,794 | -0.11(-0.39%) |
Dec 27, 2023 | 28.06 | 28.16 | 27.97 | 28.13 | 728,983 | +0.15(+0.54%) |
Dec 26, 2023 | 27.86 | 28.02 | 27.86 | 27.98 | 893,800 | +0.06(+0.21%) |
Dec 22, 2023 | 27.94 | 28.00 | 27.86 | 27.92 | 768,046 | +0.11(+0.40%) |
Dec 21, 2023 | 27.57 | 27.81 | 27.57 | 27.81 | 972,322 | +0.53(+1.94%) |
Dec 20, 2023 | 27.59 | 27.67 | 27.24 | 27.28 | 989,708 | -0.66(-2.36%) |
Dec 19, 2023 | 27.76 | 27.94 | 27.76 | 27.94 | 1,139,393 | +0.25(+0.90%) |
Dec 18, 2023 | 27.77 | 27.82 | 27.65 | 27.69 | 932,591 | +0.08(+0.29%) |
Dec 15, 2023 | 27.67 | 27.76 | 27.58 | 27.61 | 2,183,797 | -0.12(-0.43%) |
Dec 14, 2023 | 27.60 | 27.81 | 27.57 | 27.73 | 1,328,675 | +0.39(+1.43%) |
Dec 13, 2023 | 26.77 | 27.34 | 26.76 | 27.34 | 1,403,226 | +0.51(+1.90%) |
Dec 12, 2023 | 26.77 | 26.84 | 26.69 | 26.83 | 1,228,233 | +0.00(+0.00%) |
Dec 11, 2023 | 26.73 | 26.85 | 26.73 | 26.83 | 865,022 | -0.05(-0.19%) |
Dec 08, 2023 | 26.73 | 26.93 | 26.73 | 26.88 | 535,137 | +0.03(+0.11%) |
Dec 07, 2023 | 26.71 | 26.92 | 26.71 | 26.85 | 588,277 | +0.22(+0.83%) |
Dec 06, 2023 | 26.77 | 26.89 | 26.61 | 26.63 | 694,068 | -0.04(-0.13%) |
Dec 05, 2023 | 26.67 | 26.74 | 26.62 | 26.66 | 886,912 | -0.11(-0.39%) |
Dec 04, 2023 | 26.81 | 26.89 | 26.72 | 26.77 | 1,115,549 | -0.24(-0.89%) |
Dec 01, 2023 | 26.64 | 27.02 | 26.64 | 27.01 | 960,473 | +0.29(+1.09%) |
Nov 30, 2023 | 26.76 | 26.79 | 26.66 | 26.72 | 626,341 | +0.01(+0.04%) |
Nov 29, 2023 | 26.76 | 26.80 | 26.65 | 26.71 | 735,362 | -0.06(-0.22%) |
Nov 28, 2023 | 26.67 | 26.86 | 26.64 | 26.77 | 531,719 | +0.04(+0.15%) |
Nov 27, 2023 | 26.66 | 26.73 | 26.64 | 26.73 | 661,791 | -0.02(-0.06%) |
Nov 24, 2023 | 26.56 | 26.75 | 26.56 | 26.75 | 383,072 | +0.25(+0.92%) |
Nov 22, 2023 | 26.45 | 26.50 | 26.36 | 26.50 | 551,949 | +0.01(+0.04%) |
Nov 21, 2023 | 26.54 | 26.63 | 26.45 | 26.49 | 713,871 | -0.09(-0.34%) |
Nov 20, 2023 | 26.40 | 26.60 | 26.40 | 26.58 | 598,513 | +0.18(+0.68%) |
Nov 17, 2023 | 26.26 | 26.41 | 26.24 | 26.40 | 787,007 | +0.31(+1.19%) |
Nov 16, 2023 | 26.14 | 26.20 | 26.02 | 26.09 | 708,785 | -0.10(-0.38%) |
Nov 15, 2023 | 26.16 | 26.32 | 26.16 | 26.19 | 863,836 | +0.00(+0.00%) |
Nov 14, 2023 | 25.84 | 26.19 | 25.84 | 26.19 | 1,440,085 | +0.79(+3.11%) |
Nov 13, 2023 | 25.22 | 25.45 | 25.22 | 25.40 | 554,344 | +0.10(+0.40%) |
Nov 10, 2023 | 25.28 | 25.34 | 25.06 | 25.30 | 766,581 | +0.14(+0.56%) |
Nov 09, 2023 | 25.27 | 25.50 | 24.99 | 25.16 | 902,885 | +0.04(+0.16%) |
Nov 08, 2023 | 25.24 | 25.24 | 25.04 | 25.12 | 959,079 | -0.13(-0.51%) |
Nov 07, 2023 | 25.31 | 25.31 | 25.16 | 25.25 | 798,397 | -0.31(-1.21%) |
Nov 06, 2023 | 25.75 | 25.75 | 25.52 | 25.56 | 928,479 | -0.15(-0.58%) |
Nov 03, 2023 | 25.64 | 25.80 | 25.64 | 25.71 | 743,133 | +0.21(+0.80%) |
Nov 02, 2023 | 25.04 | 25.51 | 25.04 | 25.50 | 792,063 | +0.54(+2.18%) |
Nov 01, 2023 | 24.77 | 24.98 | 24.74 | 24.96 | 724,583 | +0.20(+0.82%) |
Oct 31, 2023 | 24.76 | 24.80 | 24.65 | 24.76 | 734,025 | -0.05(-0.20%) |
Oct 30, 2023 | 24.79 | 24.88 | 24.70 | 24.81 | 703,189 | +0.35(+1.43%) |
Oct 27, 2023 | 24.73 | 24.76 | 24.44 | 24.46 | 826,455 | -0.05(-0.20%) |
Oct 26, 2023 | 24.51 | 24.61 | 24.42 | 24.51 | 995,084 | -0.05(-0.20%) |
Oct 25, 2023 | 24.56 | 24.70 | 24.52 | 24.56 | 525,451 | -0.10(-0.41%) |
Oct 24, 2023 | 24.61 | 24.73 | 24.59 | 24.66 | 570,513 | +0.12(+0.49%) |
Oct 23, 2023 | 24.48 | 24.70 | 24.34 | 24.54 | 512,772 | -0.07(-0.28%) |
Oct 20, 2023 | 24.84 | 24.84 | 24.60 | 24.61 | 510,301 | -0.30(-1.20%) |
Oct 19, 2023 | 25.00 | 25.16 | 24.88 | 24.91 | 588,425 | -0.12(-0.48%) |
Oct 18, 2023 | 25.26 | 25.29 | 25.02 | 25.03 | 1,026,032 | -0.42(-1.65%) |
Oct 17, 2023 | 25.24 | 25.54 | 25.22 | 25.45 | 538,695 | -0.04(-0.16%) |
Oct 16, 2023 | 25.32 | 25.50 | 25.30 | 25.49 | 812,979 | +0.28(+1.11%) |
Oct 13, 2023 | 25.30 | 25.41 | 25.15 | 25.21 | 625,095 | -0.06(-0.24%) |
Oct 12, 2023 | 25.63 | 25.63 | 25.20 | 25.27 | 427,727 | -0.34(-1.33%) |
Oct 11, 2023 | 25.64 | 25.72 | 25.47 | 25.61 | 648,266 | -0.01(-0.04%) |
Oct 10, 2023 | 25.50 | 25.70 | 25.50 | 25.62 | 611,703 | +0.42(+1.67%) |
Oct 09, 2023 | 24.99 | 25.57 | 24.99 | 25.20 | 571,771 | -0.01(-0.04%) |
Oct 06, 2023 | 24.92 | 25.29 | 24.76 | 25.21 | 701,917 | +0.38(+1.53%) |
Oct 05, 2023 | 24.63 | 24.89 | 24.63 | 24.83 | 1,318,233 | +0.23(+0.93%) |
Oct 04, 2023 | 24.66 | 24.69 | 24.41 | 24.60 | 941,318 | -0.01(-0.06%) |
Oct 03, 2023 | 24.67 | 24.76 | 24.55 | 24.61 | 950,133 | -0.32(-1.28%) |
Oct 02, 2023 | 25.36 | 25.39 | 24.88 | 24.93 | 1,494,014 | -0.46(-1.83%) |
Sep 29, 2023 | 25.66 | 25.70 | 25.36 | 25.40 | 991,363 | -0.12(-0.47%) |
Sep 28, 2023 | 25.33 | 25.59 | 25.33 | 25.52 | 861,722 | +0.22(+0.87%) |
Sep 27, 2023 | 25.45 | 25.63 | 25.18 | 25.30 | 719,967 | -0.20(-0.78%) |
Sep 26, 2023 | 25.67 | 25.73 | 25.50 | 25.50 | 543,128 | -0.87(-3.30%) |
Sep 25, 2023 | 26.36 | 26.39 | 26.32 | 26.37 | 3,970,937 | -0.19(-0.72%) |
Sep 22, 2023 | 26.74 | 26.82 | 26.56 | 26.56 | 936,166 | -0.02(-0.08%) |
Sep 21, 2023 | 26.76 | 26.80 | 26.57 | 26.58 | 656,124 | -0.43(-1.59%) |
Sep 20, 2023 | 27.19 | 27.30 | 26.98 | 27.01 | 651,542 | +0.02(+0.07%) |
Sep 19, 2023 | 26.99 | 27.10 | 26.93 | 26.99 | 1,721,452 | +0.13(+0.48%) |
Sep 18, 2023 | 26.90 | 26.90 | 26.75 | 26.86 | 371,366 | -0.05(-0.19%) |
Sep 15, 2023 | 26.94 | 27.08 | 26.91 | 26.91 | 1,139,516 | +0.01(+0.04%) |
Sep 14, 2023 | 26.74 | 26.92 | 26.74 | 26.90 | 573,334 | +0.42(+1.59%) |
Sep 13, 2023 | 26.41 | 26.59 | 26.39 | 26.48 | 526,609 | +0.01(+0.04%) |
Sep 12, 2023 | 26.35 | 26.54 | 26.35 | 26.47 | 457,126 | -0.02(-0.08%) |
Sep 11, 2023 | 26.43 | 26.53 | 26.39 | 26.49 | 776,443 | +0.41(+1.57%) |
Sep 08, 2023 | 26.03 | 26.17 | 26.03 | 26.08 | 421,559 | +0.04(+0.15%) |
Sep 07, 2023 | 26.03 | 26.13 | 25.96 | 26.04 | 604,963 | -0.14(-0.53%) |
Sep 06, 2023 | 26.18 | 26.30 | 26.09 | 26.18 | 1,004,279 | -0.04(-0.15%) |
Sep 05, 2023 | 26.37 | 26.43 | 26.22 | 26.22 | 2,014,126 | -0.22(-0.83%) |
Sep 01, 2023 | 26.58 | 26.65 | 26.36 | 26.44 | 342,423 | +0.11(+0.42%) |
Aug 31, 2023 | 26.44 | 26.71 | 26.25 | 26.33 | 798,054 | -0.09(-0.34%) |
Aug 30, 2023 | 26.50 | 26.70 | 26.37 | 26.42 | 587,749 | -0.03(-0.11%) |
Aug 29, 2023 | 26.11 | 26.46 | 26.05 | 26.45 | 606,785 | +0.48(+1.85%) |
Aug 28, 2023 | 25.88 | 26.02 | 25.88 | 25.97 | 1,028,251 | +0.15(+0.58%) |
Aug 25, 2023 | 25.81 | 25.90 | 25.61 | 25.82 | 405,091 | +0.12(+0.47%) |
Aug 24, 2023 | 25.81 | 25.94 | 25.68 | 25.70 | 656,076 | -0.28(-1.08%) |
Aug 23, 2023 | 25.77 | 26.00 | 25.77 | 25.98 | 624,546 | +0.29(+1.13%) |
Aug 22, 2023 | 25.80 | 25.86 | 25.64 | 25.69 | 784,677 | -0.07(-0.27%) |
Aug 21, 2023 | 25.80 | 25.85 | 25.64 | 25.76 | 592,050 | -0.02(-0.08%) |
Aug 18, 2023 | 25.62 | 25.81 | 25.60 | 25.78 | 851,828 | +0.04(+0.16%) |
Aug 17, 2023 | 25.95 | 25.99 | 25.71 | 25.74 | 557,750 | -0.04(-0.16%) |
Aug 16, 2023 | 25.86 | 26.02 | 25.78 | 25.78 | 1,616,247 | -0.18(-0.69%) |
Aug 15, 2023 | 26.11 | 26.16 | 25.91 | 25.96 | 854,366 | -0.34(-1.29%) |
Aug 14, 2023 | 26.27 | 26.36 | 26.14 | 26.30 | 1,107,489 | -0.20(-0.75%) |
Aug 11, 2023 | 26.49 | 26.61 | 26.45 | 26.50 | 422,124 | -0.15(-0.56%) |
Aug 10, 2023 | 26.80 | 26.94 | 26.61 | 26.65 | 637,979 | -0.03(-0.11%) |
Aug 09, 2023 | 26.67 | 26.75 | 26.61 | 26.68 | 719,409 | +0.07(+0.26%) |
Aug 08, 2023 | 26.47 | 26.62 | 26.38 | 26.61 | 921,082 | -0.14(-0.52%) |
Aug 07, 2023 | 26.69 | 26.78 | 26.63 | 26.75 | 686,284 | +0.09(+0.34%) |
Aug 04, 2023 | 26.64 | 26.91 | 26.60 | 26.66 | 611,385 | +0.14(+0.53%) |
Aug 03, 2023 | 26.47 | 26.61 | 26.39 | 26.52 | 755,059 | -0.05(-0.19%) |
Aug 02, 2023 | 26.77 | 26.81 | 26.51 | 26.57 | 774,730 | -0.49(-1.81%) |
Aug 01, 2023 | 27.23 | 27.27 | 27.00 | 27.06 | 579,162 | -0.35(-1.28%) |
Jul 31, 2023 | 27.42 | 27.51 | 27.38 | 27.41 | 780,361 | -0.01(-0.04%) |
Jul 28, 2023 | 27.54 | 27.54 | 27.33 | 27.42 | 553,349 | +0.04(+0.15%) |
Jul 27, 2023 | 27.70 | 27.70 | 27.35 | 27.38 | 813,275 | -0.21(-0.76%) |
Jul 26, 2023 | 27.34 | 27.64 | 27.31 | 27.59 | 589,936 | +0.11(+0.40%) |
Jul 25, 2023 | 27.38 | 27.52 | 27.38 | 27.48 | 773,204 | +0.16(+0.60%) |
Jul 24, 2023 | 27.22 | 27.39 | 27.22 | 27.32 | 491,295 | +0.03(+0.11%) |
Jul 21, 2023 | 27.40 | 27.46 | 27.20 | 27.29 | 606,022 | -0.11(-0.38%) |
Jul 20, 2023 | 27.45 | 27.53 | 27.35 | 27.39 | 1,204,978 | +0.06(+0.22%) |
Jul 19, 2023 | 27.33 | 27.39 | 27.24 | 27.33 | 724,886 | +0.10(+0.37%) |
Jul 18, 2023 | 27.08 | 27.30 | 27.05 | 27.23 | 908,713 | +0.15(+0.55%) |
Jul 17, 2023 | 27.00 | 27.12 | 26.95 | 27.08 | 1,170,344 | -0.06(-0.22%) |
Jul 14, 2023 | 27.28 | 27.31 | 27.12 | 27.14 | 716,075 | -0.13(-0.48%) |
Jul 13, 2023 | 27.09 | 27.30 | 27.09 | 27.27 | 910,739 | +0.38(+1.41%) |
Jul 12, 2023 | 26.80 | 26.92 | 26.75 | 26.89 | 1,473,786 | +0.47(+1.78%) |
Jul 11, 2023 | 26.29 | 26.42 | 26.20 | 26.42 | 557,914 | +0.34(+1.30%) |
Jul 10, 2023 | 26.01 | 26.11 | 25.96 | 26.08 | 484,940 | +0.00(+0.00%) |
Jul 07, 2023 | 25.81 | 26.19 | 25.81 | 26.08 | 520,549 | +0.27(+1.05%) |
Jul 06, 2023 | 25.94 | 25.99 | 25.69 | 25.81 | 960,525 | -0.44(-1.68%) |
Jul 05, 2023 | 26.47 | 26.47 | 26.25 | 26.25 | 877,118 | -0.28(-1.06%) |
Jul 03, 2023 | 26.40 | 26.58 | 26.40 | 26.53 | 384,828 | +0.20(+0.76%) |
Jun 30, 2023 | 26.26 | 26.36 | 26.16 | 26.33 | 553,723 | +0.29(+1.11%) |
Jun 29, 2023 | 25.98 | 26.04 | 25.89 | 26.04 | 411,889 | -0.09(-0.34%) |
Jun 28, 2023 | 26.19 | 26.43 | 26.06 | 26.13 | 482,358 | -0.19(-0.72%) |
Jun 27, 2023 | 26.14 | 26.33 | 26.14 | 26.32 | 413,507 | +0.29(+1.11%) |
Jun 26, 2023 | 25.93 | 26.08 | 25.93 | 26.03 | 607,419 | +0.17(+0.66%) |
Jun 23, 2023 | 26.00 | 26.00 | 25.52 | 25.86 | 556,223 | -0.35(-1.34%) |
Jun 22, 2023 | 26.33 | 26.33 | 26.15 | 26.21 | 818,140 | -0.19(-0.72%) |
Jun 21, 2023 | 26.32 | 26.47 | 26.20 | 26.40 | 451,163 | +0.00(+0.00%) |
Jun 20, 2023 | 26.56 | 26.56 | 26.15 | 26.40 | 716,207 | -0.41(-1.53%) |
Jun 16, 2023 | 27.01 | 27.20 | 26.80 | 26.81 | 590,224 | -0.14(-0.52%) |
Jun 15, 2023 | 26.67 | 26.99 | 26.67 | 26.95 | 848,210 | +0.30(+1.13%) |
Jun 14, 2023 | 26.68 | 26.81 | 26.54 | 26.65 | 732,749 | +0.10(+0.38%) |
Jun 13, 2023 | 26.57 | 26.64 | 26.49 | 26.55 | 1,264,905 | +0.21(+0.80%) |
Jun 12, 2023 | 26.38 | 26.38 | 26.27 | 26.34 | 651,490 | -0.12(-0.45%) |
Jun 09, 2023 | 26.49 | 26.99 | 26.41 | 26.46 | 766,813 | -0.01(-0.04%) |
Jun 08, 2023 | 26.29 | 26.48 | 26.29 | 26.47 | 545,524 | +0.31(+1.19%) |
Jun 07, 2023 | 26.25 | 26.32 | 26.12 | 26.16 | 888,122 | -0.86(-3.18%) |
Jun 06, 2023 | 26.88 | 27.03 | 26.81 | 27.02 | 518,245 | +0.10(+0.37%) |
Jun 05, 2023 | 26.96 | 27.05 | 26.88 | 26.92 | 637,041 | -0.07(-0.26%) |
Jun 02, 2023 | 26.86 | 27.00 | 26.85 | 26.99 | 970,271 | +0.49(+1.85%) |
Jun 01, 2023 | 26.33 | 26.57 | 26.25 | 26.50 | 1,476,564 | +0.27(+1.03%) |
May 31, 2023 | 26.27 | 26.29 | 26.07 | 26.23 | 1,624,524 | -0.36(-1.35%) |
May 30, 2023 | 26.73 | 26.76 | 26.52 | 26.59 | 573,607 | -0.14(-0.52%) |
May 26, 2023 | 26.58 | 26.76 | 26.58 | 26.73 | 493,935 | +0.22(+0.83%) |
May 25, 2023 | 26.67 | 26.67 | 26.41 | 26.51 | 821,132 | -0.27(-1.01%) |
May 24, 2023 | 26.99 | 26.99 | 26.76 | 26.78 | 526,067 | -0.38(-1.40%) |
May 23, 2023 | 27.31 | 27.34 | 27.16 | 27.16 | 630,673 | -0.21(-0.77%) |
May 22, 2023 | 27.33 | 27.43 | 27.33 | 27.37 | 1,409,407 | -0.01(-0.04%) |
May 19, 2023 | 27.34 | 27.44 | 27.30 | 27.38 | 782,408 | +0.10(+0.37%) |
May 18, 2023 | 27.25 | 27.31 | 27.13 | 27.28 | 563,675 | -0.15(-0.55%) |
May 17, 2023 | 27.44 | 27.46 | 27.24 | 27.43 | 517,336 | +0.06(+0.22%) |
May 16, 2023 | 27.55 | 27.62 | 27.36 | 27.37 | 447,847 | -0.40(-1.44%) |
May 15, 2023 | 27.62 | 27.78 | 27.60 | 27.77 | 423,734 | +0.25(+0.91%) |
May 12, 2023 | 27.58 | 27.64 | 27.43 | 27.52 | 434,599 | -0.11(-0.40%) |
May 11, 2023 | 27.65 | 27.65 | 27.43 | 27.63 | 512,193 | -0.32(-1.14%) |
May 10, 2023 | 28.10 | 28.12 | 27.78 | 27.95 | 483,955 | -0.07(-0.25%) |
May 09, 2023 | 27.88 | 28.07 | 27.88 | 28.02 | 805,950 | -0.16(-0.57%) |
May 08, 2023 | 28.20 | 28.31 | 28.17 | 28.18 | 588,130 | +0.02(+0.07%) |
May 05, 2023 | 27.80 | 28.21 | 27.80 | 28.16 | 1,468,519 | +0.57(+2.07%) |
May 04, 2023 | 27.63 | 27.73 | 27.50 | 27.59 | 1,582,378 | -0.06(-0.22%) |
May 03, 2023 | 27.73 | 27.86 | 27.63 | 27.65 | 491,481 | +0.03(+0.11%) |
May 02, 2023 | 27.82 | 27.82 | 27.48 | 27.62 | 1,166,237 | -0.38(-1.36%) |
May 01, 2023 | 28.01 | 28.17 | 27.86 | 28.00 | 738,098 | -0.10(-0.36%) |
Apr 28, 2023 | 27.94 | 28.14 | 27.88 | 28.10 | 418,342 | +0.02(+0.07%) |
Apr 27, 2023 | 27.95 | 28.10 | 27.83 | 28.08 | 1,290,339 | +0.25(+0.90%) |
Apr 26, 2023 | 28.05 | 28.08 | 27.80 | 27.83 | 518,837 | +0.15(+0.56%) |
Apr 25, 2023 | 27.87 | 27.90 | 27.66 | 27.68 | 615,951 | -0.47(-1.69%) |
Apr 24, 2023 | 28.10 | 28.15 | 28.02 | 28.15 | 452,121 | +0.01(+0.04%) |
Apr 21, 2023 | 28.17 | 28.20 | 27.97 | 28.14 | 731,023 | -0.14(-0.50%) |
Apr 20, 2023 | 28.31 | 28.38 | 28.22 | 28.28 | 983,001 | -0.12(-0.42%) |
Apr 19, 2023 | 28.40 | 28.44 | 28.35 | 28.40 | 987,575 | -0.11(-0.39%) |
Apr 18, 2023 | 28.44 | 28.53 | 28.43 | 28.51 | 536,238 | +0.09(+0.32%) |
Apr 17, 2023 | 28.39 | 28.42 | 28.29 | 28.42 | 1,460,317 | +0.04(+0.14%) |
Apr 14, 2023 | 28.49 | 28.60 | 28.26 | 28.38 | 667,829 | -0.14(-0.49%) |
Apr 13, 2023 | 28.36 | 28.68 | 28.36 | 28.52 | 468,066 | +0.31(+1.10%) |
Apr 12, 2023 | 28.27 | 28.38 | 28.18 | 28.21 | 776,277 | +0.14(+0.50%) |
Apr 11, 2023 | 27.91 | 28.09 | 27.91 | 28.07 | 686,269 | +0.31(+1.12%) |
Apr 10, 2023 | 27.63 | 27.76 | 27.54 | 27.76 | 915,407 | +0.08(+0.29%) |
Apr 06, 2023 | 27.62 | 27.75 | 27.54 | 27.68 | 741,071 | +0.12(+0.44%) |
Apr 05, 2023 | 27.54 | 27.68 | 27.46 | 27.56 | 671,160 | -0.08(-0.29%) |
Apr 04, 2023 | 27.76 | 27.80 | 27.55 | 27.64 | 605,821 | -0.08(-0.29%) |
Apr 03, 2023 | 27.50 | 27.73 | 27.50 | 27.72 | 1,431,050 | +0.23(+0.84%) |
Mar 31, 2023 | 27.56 | 27.59 | 27.45 | 27.49 | 622,875 | -0.07(-0.25%) |
Mar 30, 2023 | 27.52 | 27.56 | 27.45 | 27.56 | 769,453 | +0.43(+1.58%) |
Mar 29, 2023 | 27.20 | 27.27 | 27.00 | 27.13 | 975,653 | +0.20(+0.74%) |
Mar 28, 2023 | 26.81 | 27.00 | 26.80 | 26.93 | 548,737 | +0.11(+0.41%) |
Mar 27, 2023 | 26.79 | 26.84 | 26.64 | 26.82 | 622,816 | +0.23(+0.86%) |
Mar 24, 2023 | 26.42 | 26.61 | 26.32 | 26.59 | 463,988 | -0.14(-0.52%) |
Mar 23, 2023 | 27.07 | 27.16 | 26.62 | 26.73 | 633,420 | -0.34(-1.26%) |
Mar 22, 2023 | 27.16 | 27.51 | 27.05 | 27.07 | 627,719 | -0.10(-0.37%) |
Mar 21, 2023 | 27.28 | 27.29 | 27.07 | 27.17 | 694,751 | +0.26(+0.97%) |
Mar 20, 2023 | 26.81 | 27.02 | 26.73 | 26.91 | 1,058,011 | +0.37(+1.39%) |
Mar 17, 2023 | 26.73 | 26.73 | 26.43 | 26.54 | 1,178,693 | -0.29(-1.08%) |
Mar 16, 2023 | 26.50 | 26.85 | 26.39 | 26.83 | 6,775,761 | +0.11(+0.41%) |
Mar 15, 2023 | 26.71 | 26.79 | 26.42 | 26.72 | 1,522,046 | -0.82(-2.98%) |
Mar 14, 2023 | 27.54 | 27.56 | 27.34 | 27.54 | 940,683 | +0.22(+0.81%) |
Mar 13, 2023 | 27.18 | 27.50 | 27.08 | 27.32 | 984,538 | +0.02(+0.07%) |
Mar 10, 2023 | 27.51 | 27.67 | 27.26 | 27.30 | 1,252,326 | -0.27(-0.98%) |
Mar 09, 2023 | 27.93 | 27.95 | 27.55 | 27.57 | 1,058,421 | -0.34(-1.22%) |
Mar 08, 2023 | 27.79 | 27.98 | 27.79 | 27.91 | 941,360 | +0.13(+0.47%) |
Mar 07, 2023 | 28.30 | 28.34 | 27.73 | 27.78 | 1,191,197 | -0.57(-2.01%) |
Mar 06, 2023 | 28.35 | 28.43 | 28.24 | 28.35 | 597,994 | -0.13(-0.46%) |
Mar 03, 2023 | 28.30 | 28.51 | 28.15 | 28.48 | 722,104 | +0.25(+0.89%) |
Mar 02, 2023 | 28.05 | 28.23 | 27.96 | 28.23 | 806,631 | +0.04(+0.12%) |