Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.53 | 31.74 | 31.28 | 31.28 | 570,645 | -1.05(-3.25%) |
Apr 29, 2024 | 32.26 | 32.39 | 32.19 | 32.33 | 237,629 | +0.12(+0.37%) |
Apr 26, 2024 | 32.21 | 32.27 | 32.14 | 32.21 | 122,913 | +0.36(+1.13%) |
Apr 25, 2024 | 31.56 | 31.89 | 31.43 | 31.85 | 161,343 | -0.05(-0.16%) |
Apr 24, 2024 | 31.89 | 31.95 | 31.79 | 31.90 | 267,203 | -0.14(-0.44%) |
Apr 23, 2024 | 31.83 | 32.11 | 31.82 | 32.04 | 200,367 | +0.57(+1.81%) |
Apr 22, 2024 | 31.20 | 31.54 | 31.20 | 31.47 | 301,011 | +0.52(+1.68%) |
Apr 19, 2024 | 30.97 | 31.07 | 30.87 | 30.95 | 3,253,465 | -0.01(-0.03%) |
Apr 18, 2024 | 30.95 | 31.18 | 30.92 | 30.96 | 274,176 | +0.18(+0.58%) |
Apr 17, 2024 | 30.84 | 30.92 | 30.66 | 30.78 | 246,074 | +0.42(+1.38%) |
Apr 16, 2024 | 30.44 | 30.50 | 30.22 | 30.36 | 263,050 | -0.17(-0.56%) |
Apr 15, 2024 | 30.89 | 30.99 | 30.50 | 30.53 | 460,815 | -0.20(-0.65%) |
Apr 12, 2024 | 30.82 | 31.00 | 30.66 | 30.73 | 141,137 | -0.33(-1.06%) |
Apr 11, 2024 | 31.18 | 31.18 | 30.73 | 31.06 | 311,796 | -0.27(-0.86%) |
Apr 10, 2024 | 31.30 | 31.47 | 31.13 | 31.33 | 285,587 | -0.61(-1.91%) |
Apr 09, 2024 | 32.16 | 32.16 | 31.81 | 31.94 | 237,619 | -0.08(-0.25%) |
Apr 08, 2024 | 32.00 | 32.12 | 31.95 | 32.02 | 215,665 | +0.14(+0.44%) |
Apr 05, 2024 | 31.85 | 31.96 | 31.68 | 31.88 | 219,158 | -0.15(-0.47%) |
Apr 04, 2024 | 32.54 | 32.57 | 32.02 | 32.03 | 405,289 | -0.06(-0.19%) |
Apr 03, 2024 | 32.01 | 32.18 | 31.97 | 32.09 | 322,277 | +0.21(+0.66%) |
Apr 02, 2024 | 31.92 | 31.92 | 31.78 | 31.88 | 760,595 | -0.13(-0.41%) |
Apr 01, 2024 | 32.16 | 32.29 | 31.96 | 32.01 | 715,632 | -0.16(-0.50%) |
Mar 28, 2024 | 32.22 | 32.31 | 32.12 | 32.17 | 166,989 | -0.19(-0.59%) |
Mar 27, 2024 | 32.20 | 32.37 | 32.20 | 32.36 | 106,057 | +0.46(+1.44%) |
Mar 26, 2024 | 32.05 | 32.08 | 31.90 | 31.90 | 83,198 | +0.05(+0.16%) |
Mar 25, 2024 | 31.83 | 32.02 | 31.79 | 31.85 | 145,854 | +0.09(+0.28%) |
Mar 22, 2024 | 31.80 | 31.82 | 31.71 | 31.76 | 107,838 | +0.16(+0.51%) |
Mar 21, 2024 | 31.75 | 31.85 | 31.59 | 31.60 | 204,626 | -0.02(-0.06%) |
Mar 20, 2024 | 31.03 | 31.65 | 31.03 | 31.62 | 149,492 | +0.51(+1.64%) |
Mar 19, 2024 | 31.03 | 31.16 | 30.95 | 31.11 | 212,700 | +0.19(+0.61%) |
Mar 18, 2024 | 31.05 | 31.06 | 30.88 | 30.92 | 177,485 | -0.07(-0.23%) |
Mar 15, 2024 | 31.00 | 31.07 | 30.91 | 30.99 | 143,978 | +0.36(+1.18%) |
Mar 14, 2024 | 30.92 | 30.94 | 30.50 | 30.63 | 158,750 | -0.45(-1.45%) |
Mar 13, 2024 | 31.12 | 31.20 | 31.08 | 31.08 | 303,121 | +0.33(+1.07%) |
Mar 12, 2024 | 30.66 | 30.78 | 30.59 | 30.75 | 156,381 | +0.08(+0.26%) |
Mar 11, 2024 | 30.60 | 30.69 | 30.50 | 30.67 | 153,923 | +0.14(+0.46%) |
Mar 08, 2024 | 30.70 | 30.76 | 30.48 | 30.53 | 180,076 | -0.05(-0.16%) |
Mar 07, 2024 | 30.43 | 30.64 | 30.43 | 30.58 | 104,370 | +0.58(+1.93%) |
Mar 06, 2024 | 30.09 | 30.16 | 29.98 | 30.00 | 88,394 | +0.31(+1.04%) |
Mar 05, 2024 | 29.61 | 29.76 | 29.59 | 29.69 | 204,368 | +0.16(+0.54%) |
Mar 04, 2024 | 29.42 | 29.57 | 29.42 | 29.53 | 119,049 | +0.04(+0.14%) |
Mar 01, 2024 | 29.44 | 29.54 | 29.22 | 29.49 | 145,725 | +0.23(+0.79%) |
Feb 29, 2024 | 29.54 | 29.54 | 29.11 | 29.26 | 386,986 | -0.18(-0.61%) |
Feb 28, 2024 | 29.54 | 29.57 | 29.44 | 29.44 | 120,519 | -0.23(-0.78%) |
Feb 27, 2024 | 29.62 | 29.75 | 29.60 | 29.67 | 96,133 | -0.03(-0.10%) |
Feb 26, 2024 | 29.77 | 29.77 | 29.67 | 29.70 | 168,522 | -0.02(-0.07%) |
Feb 23, 2024 | 29.68 | 29.80 | 29.66 | 29.72 | 315,479 | -0.09(-0.30%) |
Feb 22, 2024 | 29.86 | 29.88 | 29.65 | 29.81 | 375,336 | +0.04(+0.13%) |
Feb 21, 2024 | 29.64 | 29.79 | 29.62 | 29.77 | 242,805 | +0.22(+0.74%) |
Feb 20, 2024 | 29.39 | 29.55 | 29.39 | 29.55 | 900,852 | +0.74(+2.57%) |
Feb 16, 2024 | 28.84 | 28.95 | 28.74 | 28.81 | 261,810 | -0.36(-1.23%) |
Feb 15, 2024 | 28.88 | 29.20 | 28.88 | 29.17 | 311,406 | +0.16(+0.55%) |
Feb 14, 2024 | 28.95 | 29.02 | 28.88 | 29.01 | 550,773 | +0.25(+0.87%) |
Feb 13, 2024 | 29.06 | 29.06 | 28.71 | 28.76 | 492,154 | -0.48(-1.64%) |
Feb 12, 2024 | 29.16 | 29.31 | 29.14 | 29.24 | 114,590 | +0.09(+0.31%) |
Feb 09, 2024 | 28.95 | 29.16 | 28.88 | 29.15 | 461,628 | +0.10(+0.34%) |
Feb 08, 2024 | 29.04 | 29.07 | 28.98 | 29.05 | 327,583 | -0.04(-0.14%) |
Feb 07, 2024 | 29.14 | 29.14 | 28.93 | 29.09 | 297,205 | -0.27(-0.92%) |
Feb 06, 2024 | 29.20 | 29.38 | 29.20 | 29.36 | 166,205 | +0.12(+0.41%) |
Feb 05, 2024 | 29.25 | 29.28 | 29.06 | 29.24 | 406,747 | -0.45(-1.52%) |
Feb 02, 2024 | 29.68 | 29.70 | 29.57 | 29.69 | 2,974,598 | -0.09(-0.30%) |
Feb 01, 2024 | 29.69 | 29.80 | 29.46 | 29.78 | 605,111 | +0.24(+0.81%) |
Jan 31, 2024 | 29.88 | 29.92 | 29.49 | 29.54 | 239,140 | -0.08(-0.27%) |
Jan 30, 2024 | 29.50 | 29.64 | 29.50 | 29.62 | 429,562 | +0.41(+1.40%) |
Jan 29, 2024 | 29.00 | 29.21 | 28.94 | 29.21 | 135,696 | -0.15(-0.51%) |
Jan 26, 2024 | 29.32 | 29.39 | 29.26 | 29.36 | 324,373 | +0.06(+0.20%) |
Jan 25, 2024 | 29.31 | 29.31 | 29.13 | 29.30 | 136,447 | -0.16(-0.54%) |
Jan 24, 2024 | 29.68 | 29.68 | 29.46 | 29.46 | 178,943 | +0.23(+0.79%) |
Jan 23, 2024 | 29.24 | 29.29 | 29.06 | 29.23 | 228,329 | -0.29(-0.98%) |
Jan 22, 2024 | 29.55 | 29.64 | 29.48 | 29.52 | 388,760 | +0.09(+0.31%) |
Jan 19, 2024 | 29.30 | 29.43 | 29.13 | 29.43 | 1,069,132 | +0.03(+0.10%) |
Jan 18, 2024 | 29.41 | 29.42 | 29.24 | 29.40 | 358,780 | +0.06(+0.20%) |
Jan 17, 2024 | 29.23 | 29.37 | 29.16 | 29.34 | 1,043,624 | -0.32(-1.08%) |
Jan 16, 2024 | 29.79 | 29.82 | 29.62 | 29.66 | 259,612 | -0.68(-2.24%) |
Jan 12, 2024 | 30.40 | 30.52 | 30.29 | 30.34 | 1,459,214 | +0.06(+0.20%) |
Jan 11, 2024 | 30.38 | 30.46 | 30.05 | 30.28 | 141,305 | -0.12(-0.39%) |
Jan 10, 2024 | 30.24 | 30.45 | 30.23 | 30.40 | 162,648 | +0.21(+0.70%) |
Jan 09, 2024 | 30.09 | 30.26 | 30.05 | 30.19 | 240,809 | -0.65(-2.11%) |
Jan 08, 2024 | 30.70 | 30.86 | 30.69 | 30.84 | 138,493 | +0.27(+0.88%) |
Jan 05, 2024 | 30.49 | 30.84 | 30.49 | 30.57 | 118,279 | -0.01(-0.03%) |
Jan 04, 2024 | 30.46 | 30.72 | 30.46 | 30.58 | 151,209 | +0.43(+1.43%) |
Jan 03, 2024 | 30.18 | 30.25 | 30.07 | 30.15 | 462,009 | -0.35(-1.15%) |
Jan 02, 2024 | 30.52 | 30.68 | 30.46 | 30.50 | 763,877 | -0.12(-0.39%) |
Dec 29, 2023 | 30.68 | 30.73 | 30.58 | 30.62 | 112,350 | +0.04(+0.13%) |
Dec 28, 2023 | 30.62 | 30.73 | 30.56 | 30.58 | 159,162 | -0.23(-0.75%) |
Dec 27, 2023 | 30.70 | 30.87 | 30.67 | 30.81 | 145,616 | +0.12(+0.39%) |
Dec 26, 2023 | 30.51 | 30.79 | 30.51 | 30.69 | 194,328 | +0.20(+0.66%) |
Dec 22, 2023 | 30.57 | 30.64 | 30.41 | 30.49 | 84,537 | +0.03(+0.10%) |
Dec 21, 2023 | 30.39 | 30.47 | 30.27 | 30.46 | 172,932 | +0.47(+1.57%) |
Dec 20, 2023 | 30.24 | 30.35 | 29.96 | 29.99 | 1,038,183 | -0.46(-1.50%) |
Dec 19, 2023 | 30.31 | 30.47 | 30.31 | 30.45 | 2,162,905 | +0.28(+0.91%) |
Dec 18, 2023 | 30.27 | 30.28 | 30.07 | 30.17 | 174,114 | +0.04(+0.13%) |
Dec 15, 2023 | 30.13 | 30.36 | 30.13 | 30.13 | 1,504,482 | -0.64(-2.08%) |
Dec 14, 2023 | 30.64 | 30.82 | 30.60 | 30.77 | 441,503 | +0.28(+0.90%) |
Dec 13, 2023 | 30.02 | 30.52 | 29.90 | 30.49 | 1,133,337 | +0.44(+1.47%) |
Dec 12, 2023 | 30.02 | 30.06 | 29.95 | 30.05 | 238,488 | -0.11(-0.36%) |
Dec 11, 2023 | 30.13 | 30.18 | 30.04 | 30.16 | 220,362 | -0.19(-0.62%) |
Dec 08, 2023 | 30.13 | 30.35 | 30.12 | 30.35 | 406,538 | +0.21(+0.69%) |
Dec 07, 2023 | 30.00 | 30.18 | 29.92 | 30.14 | 128,485 | -0.01(-0.03%) |
Dec 06, 2023 | 30.43 | 30.48 | 30.14 | 30.15 | 128,844 | -0.09(-0.29%) |
Dec 05, 2023 | 30.28 | 30.39 | 30.22 | 30.24 | 274,967 | +0.00(+0.00%) |
Dec 04, 2023 | 30.08 | 30.25 | 30.08 | 30.24 | 285,521 | +0.03(+0.10%) |
Dec 01, 2023 | 30.01 | 30.25 | 29.91 | 30.21 | 661,282 | +0.16(+0.52%) |
Nov 30, 2023 | 30.10 | 30.10 | 29.97 | 30.05 | 197,460 | -0.18(-0.59%) |
Nov 29, 2023 | 30.31 | 30.37 | 30.18 | 30.23 | 112,688 | +0.18(+0.59%) |
Nov 28, 2023 | 30.00 | 30.14 | 29.94 | 30.05 | 345,923 | +0.22(+0.73%) |
Nov 27, 2023 | 29.83 | 29.84 | 29.72 | 29.83 | 623,560 | +0.10(+0.33%) |
Nov 24, 2023 | 29.66 | 29.81 | 29.66 | 29.74 | 91,749 | +0.31(+1.04%) |
Nov 22, 2023 | 29.35 | 29.46 | 29.28 | 29.43 | 115,347 | +0.09(+0.30%) |
Nov 21, 2023 | 29.44 | 29.44 | 29.30 | 29.34 | 733,471 | -0.17(-0.57%) |
Nov 20, 2023 | 29.40 | 29.53 | 29.38 | 29.51 | 141,228 | +0.22(+0.74%) |
Nov 17, 2023 | 29.08 | 29.30 | 29.03 | 29.29 | 385,193 | +0.39(+1.36%) |
Nov 16, 2023 | 28.87 | 29.03 | 28.83 | 28.90 | 188,127 | +0.27(+0.93%) |
Nov 15, 2023 | 28.72 | 28.76 | 28.61 | 28.63 | 117,787 | -0.14(-0.48%) |
Nov 14, 2023 | 28.51 | 28.78 | 28.51 | 28.77 | 325,091 | +0.95(+3.40%) |
Nov 13, 2023 | 27.67 | 27.87 | 27.63 | 27.83 | 218,086 | +0.12(+0.43%) |
Nov 10, 2023 | 27.61 | 27.75 | 27.38 | 27.71 | 209,140 | +0.27(+0.97%) |
Nov 09, 2023 | 27.54 | 27.73 | 27.41 | 27.44 | 756,851 | +0.07(+0.25%) |
Nov 08, 2023 | 27.32 | 27.42 | 27.26 | 27.37 | 2,263,452 | +0.21(+0.76%) |
Nov 07, 2023 | 27.03 | 27.25 | 27.01 | 27.17 | 2,013,347 | -0.13(-0.47%) |
Nov 06, 2023 | 27.47 | 27.47 | 27.23 | 27.29 | 107,686 | -0.13(-0.47%) |
Nov 03, 2023 | 27.53 | 27.62 | 27.42 | 27.42 | 112,078 | +0.17(+0.61%) |
Nov 02, 2023 | 27.09 | 27.26 | 27.03 | 27.25 | 108,828 | +0.73(+2.75%) |
Nov 01, 2023 | 26.30 | 26.53 | 26.24 | 26.53 | 98,969 | +0.18(+0.67%) |
Oct 31, 2023 | 26.26 | 26.36 | 26.20 | 26.35 | 111,626 | -0.02(-0.07%) |
Oct 30, 2023 | 26.28 | 26.41 | 26.23 | 26.37 | 339,744 | +0.59(+2.29%) |
Oct 27, 2023 | 26.11 | 26.11 | 25.71 | 25.78 | 399,596 | -0.18(-0.68%) |
Oct 26, 2023 | 25.92 | 26.02 | 25.80 | 25.96 | 668,138 | +0.02(+0.08%) |
Oct 25, 2023 | 26.01 | 26.14 | 25.88 | 25.94 | 186,269 | -0.10(-0.38%) |
Oct 24, 2023 | 25.97 | 26.09 | 25.95 | 26.03 | 248,628 | -0.05(-0.19%) |
Oct 23, 2023 | 25.97 | 26.26 | 25.90 | 26.08 | 253,358 | -0.07(-0.26%) |
Oct 20, 2023 | 26.31 | 26.39 | 26.14 | 26.15 | 193,458 | -0.27(-1.01%) |
Oct 19, 2023 | 26.42 | 26.70 | 26.35 | 26.42 | 535,149 | -0.05(-0.19%) |
Oct 18, 2023 | 26.66 | 26.71 | 26.43 | 26.47 | 231,555 | -0.42(-1.57%) |
Oct 17, 2023 | 26.63 | 27.04 | 26.63 | 26.89 | 233,859 | +0.01(+0.04%) |
Oct 16, 2023 | 26.77 | 26.91 | 26.67 | 26.88 | 206,297 | +0.33(+1.26%) |
Oct 13, 2023 | 26.74 | 26.82 | 26.49 | 26.55 | 199,352 | -0.26(-0.96%) |
Oct 12, 2023 | 27.12 | 27.12 | 26.71 | 26.80 | 238,225 | -0.42(-1.56%) |
Oct 11, 2023 | 27.19 | 27.27 | 27.05 | 27.23 | 164,351 | +0.26(+0.95%) |
Oct 10, 2023 | 26.91 | 27.09 | 26.91 | 26.97 | 253,655 | +0.52(+1.97%) |
Oct 09, 2023 | 26.21 | 26.45 | 26.21 | 26.45 | 91,155 | -0.21(-0.78%) |
Oct 06, 2023 | 26.14 | 26.72 | 25.97 | 26.65 | 205,088 | +0.34(+1.31%) |
Oct 05, 2023 | 26.20 | 26.37 | 26.16 | 26.31 | 488,070 | +0.18(+0.68%) |
Oct 04, 2023 | 26.16 | 26.18 | 25.87 | 26.13 | 374,839 | +0.08(+0.30%) |
Oct 03, 2023 | 26.17 | 26.23 | 25.96 | 26.05 | 407,261 | -0.37(-1.42%) |
Oct 02, 2023 | 26.98 | 27.00 | 26.38 | 26.43 | 1,069,057 | -0.65(-2.40%) |
Sep 29, 2023 | 27.41 | 27.45 | 26.99 | 27.08 | 287,402 | -0.02(-0.07%) |
Sep 28, 2023 | 27.00 | 27.21 | 26.96 | 27.10 | 286,059 | +0.38(+1.44%) |
Sep 27, 2023 | 26.87 | 26.87 | 26.54 | 26.71 | 194,655 | -0.15(-0.55%) |
Sep 26, 2023 | 26.97 | 27.10 | 26.84 | 26.86 | 566,543 | -0.25(-0.91%) |
Sep 25, 2023 | 27.04 | 27.12 | 27.04 | 27.11 | 764,598 | -0.32(-1.15%) |
Sep 22, 2023 | 27.59 | 27.70 | 27.38 | 27.42 | 183,975 | -0.16(-0.57%) |
Sep 21, 2023 | 27.66 | 27.77 | 27.55 | 27.58 | 306,859 | -0.32(-1.16%) |
Sep 20, 2023 | 28.14 | 28.25 | 27.89 | 27.90 | 311,262 | +0.13(+0.46%) |
Sep 19, 2023 | 27.75 | 27.86 | 27.72 | 27.78 | 183,106 | +0.20(+0.71%) |
Sep 18, 2023 | 27.62 | 27.64 | 27.47 | 27.58 | 1,992,506 | -0.06(-0.21%) |
Sep 15, 2023 | 27.64 | 27.78 | 27.62 | 27.64 | 168,529 | -0.10(-0.35%) |
Sep 14, 2023 | 27.57 | 27.76 | 27.55 | 27.74 | 149,186 | +0.37(+1.37%) |
Sep 13, 2023 | 27.50 | 27.57 | 27.33 | 27.36 | 155,988 | -0.24(-0.86%) |
Sep 12, 2023 | 27.49 | 27.67 | 27.45 | 27.60 | 531,934 | +0.04(+0.14%) |
Sep 11, 2023 | 27.41 | 27.60 | 27.37 | 27.56 | 350,323 | +0.35(+1.30%) |
Sep 08, 2023 | 27.14 | 27.26 | 27.08 | 27.21 | 1,285,114 | +0.20(+0.73%) |
Sep 07, 2023 | 27.10 | 27.16 | 26.98 | 27.01 | 1,068,693 | -0.04(-0.15%) |
Sep 06, 2023 | 27.10 | 27.16 | 26.99 | 27.05 | 301,108 | -0.29(-1.04%) |
Sep 05, 2023 | 27.50 | 27.52 | 27.26 | 27.33 | 329,618 | -0.36(-1.32%) |
Sep 01, 2023 | 28.05 | 28.07 | 27.66 | 27.70 | 107,717 | -0.34(-1.23%) |
Aug 31, 2023 | 28.28 | 28.30 | 27.95 | 28.04 | 156,439 | -0.34(-1.21%) |
Aug 30, 2023 | 28.52 | 28.59 | 28.34 | 28.39 | 87,244 | -0.14(-0.48%) |
Aug 29, 2023 | 28.01 | 28.54 | 27.98 | 28.53 | 1,626,784 | +0.52(+1.86%) |
Aug 28, 2023 | 27.82 | 28.03 | 27.76 | 28.00 | 557,059 | +0.45(+1.64%) |
Aug 25, 2023 | 27.60 | 27.64 | 27.32 | 27.55 | 113,517 | +0.24(+0.87%) |
Aug 24, 2023 | 27.45 | 27.66 | 27.30 | 27.31 | 242,093 | -0.23(-0.82%) |
Aug 23, 2023 | 27.40 | 27.57 | 27.38 | 27.54 | 108,087 | +0.18(+0.65%) |
Aug 22, 2023 | 27.54 | 27.58 | 27.33 | 27.36 | 125,641 | -0.13(-0.47%) |
Aug 21, 2023 | 27.47 | 27.52 | 27.30 | 27.49 | 187,642 | +0.11(+0.40%) |
Aug 18, 2023 | 27.15 | 27.44 | 27.15 | 27.38 | 624,453 | +0.16(+0.58%) |
Aug 17, 2023 | 27.53 | 27.55 | 27.21 | 27.23 | 129,029 | -0.29(-1.04%) |
Aug 16, 2023 | 27.77 | 27.82 | 27.49 | 27.51 | 364,093 | -0.11(-0.39%) |
Aug 15, 2023 | 27.80 | 27.83 | 27.56 | 27.62 | 215,158 | -0.37(-1.34%) |
Aug 14, 2023 | 27.92 | 28.07 | 27.84 | 27.99 | 159,093 | -0.23(-0.80%) |
Aug 11, 2023 | 28.20 | 28.29 | 28.14 | 28.22 | 472,749 | -0.13(-0.45%) |
Aug 10, 2023 | 28.42 | 28.63 | 28.33 | 28.35 | 671,080 | +0.45(+1.62%) |
Aug 09, 2023 | 27.87 | 28.01 | 27.86 | 27.89 | 495,146 | +0.04(+0.14%) |
Aug 08, 2023 | 27.62 | 27.88 | 27.52 | 27.86 | 796,951 | -0.19(-0.67%) |
Aug 07, 2023 | 28.01 | 28.10 | 27.85 | 28.04 | 108,467 | +0.14(+0.49%) |
Aug 04, 2023 | 27.90 | 28.16 | 27.85 | 27.90 | 855,685 | +0.15(+0.53%) |
Aug 03, 2023 | 27.65 | 27.79 | 27.55 | 27.76 | 191,581 | +0.01(+0.04%) |
Aug 02, 2023 | 27.87 | 27.92 | 27.66 | 27.75 | 353,237 | -0.54(-1.91%) |
Aug 01, 2023 | 28.62 | 28.65 | 28.25 | 28.29 | 2,719,827 | -0.60(-2.08%) |
Jul 31, 2023 | 29.06 | 29.18 | 28.87 | 28.89 | 141,792 | -0.21(-0.71%) |
Jul 28, 2023 | 29.17 | 29.24 | 29.05 | 29.10 | 170,247 | +0.15(+0.51%) |
Jul 27, 2023 | 29.27 | 29.29 | 28.87 | 28.95 | 2,187,985 | -0.34(-1.18%) |
Jul 26, 2023 | 28.82 | 29.32 | 28.80 | 29.29 | 985,198 | +0.59(+2.06%) |
Jul 25, 2023 | 28.67 | 28.77 | 28.62 | 28.70 | 157,255 | -0.13(-0.44%) |
Jul 24, 2023 | 28.85 | 28.95 | 28.79 | 28.83 | 412,243 | -0.24(-0.81%) |
Jul 21, 2023 | 29.05 | 29.14 | 28.94 | 29.07 | 93,354 | +0.09(+0.31%) |
Jul 20, 2023 | 29.05 | 29.14 | 28.91 | 28.98 | 217,747 | +0.10(+0.34%) |
Jul 19, 2023 | 28.90 | 29.00 | 28.81 | 28.88 | 184,253 | -0.11(-0.37%) |
Jul 18, 2023 | 28.79 | 29.00 | 28.79 | 28.99 | 163,966 | +0.05(+0.17%) |
Jul 17, 2023 | 28.77 | 28.96 | 28.77 | 28.94 | 191,057 | +0.14(+0.48%) |
Jul 14, 2023 | 29.05 | 29.05 | 28.76 | 28.80 | 700,788 | -0.17(-0.58%) |
Jul 13, 2023 | 28.94 | 29.03 | 28.87 | 28.97 | 259,777 | +0.36(+1.27%) |
Jul 12, 2023 | 28.34 | 28.66 | 28.34 | 28.60 | 191,824 | +0.62(+2.22%) |
Jul 11, 2023 | 27.85 | 28.01 | 27.72 | 27.98 | 426,875 | +0.33(+1.21%) |
Jul 10, 2023 | 27.57 | 27.65 | 27.54 | 27.65 | 165,490 | +0.06(+0.21%) |
Jul 07, 2023 | 27.43 | 27.69 | 27.37 | 27.59 | 214,201 | +0.16(+0.57%) |
Jul 06, 2023 | 27.67 | 27.67 | 27.27 | 27.43 | 291,835 | -0.45(-1.62%) |
Jul 05, 2023 | 28.07 | 28.07 | 27.85 | 27.89 | 408,464 | -0.64(-2.24%) |
Jul 03, 2023 | 28.47 | 28.57 | 28.44 | 28.53 | 107,546 | +0.07(+0.24%) |
Jun 30, 2023 | 28.49 | 28.52 | 28.37 | 28.46 | 214,105 | +0.35(+1.26%) |
Jun 29, 2023 | 27.95 | 28.12 | 27.95 | 28.10 | 231,924 | +0.03(+0.11%) |
Jun 28, 2023 | 27.99 | 28.08 | 27.97 | 28.07 | 211,189 | +0.18(+0.64%) |
Jun 27, 2023 | 27.62 | 27.92 | 27.62 | 27.89 | 105,969 | +0.52(+1.91%) |
Jun 26, 2023 | 27.36 | 27.44 | 27.31 | 27.37 | 65,149 | +0.15(+0.54%) |
Jun 23, 2023 | 27.23 | 27.35 | 27.18 | 27.23 | 234,306 | -0.50(-1.81%) |
Jun 22, 2023 | 27.74 | 27.79 | 27.67 | 27.73 | 143,666 | -0.28(-0.98%) |
Jun 21, 2023 | 27.83 | 28.08 | 27.79 | 28.00 | 139,872 | +0.11(+0.39%) |
Jun 20, 2023 | 27.96 | 27.97 | 27.86 | 27.89 | 191,687 | -0.07(-0.25%) |
Jun 16, 2023 | 28.08 | 28.26 | 27.93 | 27.96 | 229,100 | +0.05(+0.18%) |
Jun 15, 2023 | 27.67 | 27.94 | 27.63 | 27.91 | 1,189,731 | +0.48(+1.76%) |
Jun 14, 2023 | 27.60 | 27.70 | 27.35 | 27.43 | 314,424 | +0.29(+1.05%) |
Jun 13, 2023 | 27.09 | 27.19 | 27.08 | 27.15 | 1,478,663 | +0.00(+0.00%) |
Jun 12, 2023 | 27.10 | 27.15 | 27.03 | 27.15 | 120,111 | +0.12(+0.44%) |
Jun 09, 2023 | 27.06 | 27.06 | 26.95 | 27.03 | 100,060 | -0.13(-0.47%) |
Jun 08, 2023 | 27.16 | 27.19 | 27.08 | 27.16 | 146,081 | +0.18(+0.66%) |
Jun 07, 2023 | 27.12 | 27.19 | 26.97 | 26.98 | 125,595 | -0.11(-0.39%) |
Jun 06, 2023 | 26.81 | 27.11 | 26.78 | 27.09 | 228,599 | +0.16(+0.58%) |
Jun 05, 2023 | 27.01 | 27.03 | 26.91 | 26.93 | 234,872 | -0.18(-0.65%) |
Jun 02, 2023 | 26.94 | 27.12 | 26.92 | 27.10 | 562,251 | +0.34(+1.27%) |
Jun 01, 2023 | 26.42 | 26.76 | 26.40 | 26.76 | 166,927 | +0.50(+1.89%) |
May 31, 2023 | 26.30 | 26.35 | 26.03 | 26.27 | 283,053 | -0.37(-1.39%) |
May 30, 2023 | 26.73 | 26.74 | 26.55 | 26.64 | 97,482 | -0.13(-0.47%) |
May 26, 2023 | 26.61 | 26.80 | 26.56 | 26.76 | 147,570 | +0.22(+0.84%) |
May 25, 2023 | 26.55 | 26.57 | 26.44 | 26.54 | 115,781 | -0.15(-0.55%) |
May 24, 2023 | 26.76 | 26.78 | 26.66 | 26.69 | 102,371 | -0.23(-0.87%) |
May 23, 2023 | 27.09 | 27.20 | 26.92 | 26.92 | 167,713 | -0.36(-1.32%) |
May 22, 2023 | 27.27 | 27.34 | 27.24 | 27.28 | 122,498 | +0.16(+0.57%) |
May 19, 2023 | 27.20 | 27.28 | 27.09 | 27.12 | 141,608 | +0.14(+0.50%) |
May 18, 2023 | 27.08 | 27.08 | 26.85 | 26.99 | 106,930 | -0.24(-0.89%) |
May 17, 2023 | 27.15 | 27.29 | 27.03 | 27.23 | 124,618 | +0.09(+0.32%) |
May 16, 2023 | 27.26 | 27.32 | 27.08 | 27.14 | 116,114 | -0.19(-0.71%) |
May 15, 2023 | 27.21 | 27.34 | 27.14 | 27.34 | 128,927 | +0.00(+0.00%) |
May 12, 2023 | 27.45 | 27.46 | 27.23 | 27.34 | 305,884 | +0.00(+0.00%) |
May 11, 2023 | 27.25 | 27.36 | 27.11 | 27.34 | 133,613 | -0.11(-0.39%) |
May 10, 2023 | 27.54 | 27.56 | 27.27 | 27.44 | 140,824 | -0.02(-0.07%) |
May 09, 2023 | 27.32 | 27.50 | 27.26 | 27.46 | 287,497 | -0.10(-0.35%) |
May 08, 2023 | 27.67 | 27.73 | 27.53 | 27.56 | 116,926 | +0.00(+0.00%) |
May 05, 2023 | 27.23 | 27.61 | 27.23 | 27.56 | 117,800 | +0.33(+1.21%) |
May 04, 2023 | 27.11 | 27.28 | 27.02 | 27.23 | 629,550 | -0.01(-0.04%) |
May 03, 2023 | 27.27 | 27.50 | 27.23 | 27.24 | 954,014 | -0.03(-0.11%) |
May 02, 2023 | 27.47 | 27.47 | 27.17 | 27.27 | 656,432 | -0.52(-1.89%) |