Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 31.01 | 31.01 | 30.46 | 30.46 | 2,740 | -1.02(-3.24%) |
Apr 29, 2024 | 31.31 | 31.48 | 31.30 | 31.48 | 1,713 | +0.51(+1.65%) |
Apr 26, 2024 | 30.93 | 31.04 | 30.93 | 30.97 | 11,334 | -0.26(-0.83%) |
Apr 25, 2024 | 30.79 | 31.23 | 30.70 | 31.23 | 2,075 | +0.32(+1.04%) |
Apr 24, 2024 | 31.09 | 31.09 | 30.58 | 30.91 | 3,041 | -0.10(-0.32%) |
Apr 23, 2024 | 31.00 | 31.07 | 31.00 | 31.01 | 928 | +0.49(+1.61%) |
Apr 22, 2024 | 30.19 | 30.67 | 30.19 | 30.52 | 2,322 | +0.38(+1.26%) |
Apr 19, 2024 | 30.20 | 30.20 | 30.01 | 30.14 | 2,156 | +0.09(+0.30%) |
Apr 18, 2024 | 30.18 | 30.27 | 29.97 | 30.05 | 12,621 | +0.02(+0.07%) |
Apr 17, 2024 | 30.17 | 30.17 | 29.96 | 30.03 | 3,444 | -0.02(-0.06%) |
Apr 16, 2024 | 29.91 | 30.15 | 29.91 | 30.05 | 3,673 | -0.27(-0.90%) |
Apr 15, 2024 | 30.92 | 30.92 | 30.18 | 30.32 | 4,063 | -0.27(-0.88%) |
Apr 12, 2024 | 30.92 | 30.92 | 30.59 | 30.59 | 1,144 | -0.62(-1.99%) |
Apr 11, 2024 | 31.07 | 31.27 | 30.93 | 31.21 | 3,633 | +0.16(+0.52%) |
Apr 10, 2024 | 31.24 | 31.24 | 31.05 | 31.05 | 1,966 | -0.68(-2.14%) |
Apr 09, 2024 | 31.69 | 31.75 | 31.46 | 31.73 | 4,879 | +0.12(+0.38%) |
Apr 08, 2024 | 31.52 | 31.80 | 31.52 | 31.61 | 1,293 | +0.13(+0.41%) |
Apr 05, 2024 | 31.30 | 31.48 | 31.30 | 31.48 | 1,713 | +0.21(+0.67%) |
Apr 04, 2024 | 32.03 | 32.18 | 31.27 | 31.27 | 3,523 | -0.54(-1.70%) |
Apr 03, 2024 | 31.43 | 31.81 | 31.43 | 31.81 | 4,065 | +0.28(+0.89%) |
Apr 02, 2024 | 31.51 | 31.53 | 31.50 | 31.53 | 1,526 | -0.57(-1.78%) |
Apr 01, 2024 | 32.24 | 32.24 | 32.00 | 32.10 | 3,618 | -0.11(-0.34%) |
Mar 28, 2024 | 32.02 | 32.32 | 32.02 | 32.21 | 4,705 | +0.10(+0.31%) |
Mar 27, 2024 | 31.71 | 32.11 | 31.70 | 32.11 | 3,686 | +0.60(+1.90%) |
Mar 26, 2024 | 31.74 | 31.81 | 31.51 | 31.51 | 2,230 | -0.08(-0.25%) |
Mar 25, 2024 | 31.64 | 31.65 | 31.59 | 31.59 | 2,430 | -0.18(-0.57%) |
Mar 22, 2024 | 31.93 | 31.95 | 31.75 | 31.77 | 4,666 | +0.01(+0.03%) |
Mar 21, 2024 | 31.64 | 31.76 | 31.58 | 31.76 | 3,626 | +0.34(+1.08%) |
Mar 20, 2024 | 30.99 | 31.42 | 30.99 | 31.42 | 4,005 | +0.69(+2.24%) |
Mar 19, 2024 | 30.57 | 30.73 | 30.57 | 30.73 | 4,893 | +0.17(+0.56%) |
Mar 18, 2024 | 30.53 | 30.64 | 30.41 | 30.57 | 1,881 | +0.16(+0.54%) |
Mar 15, 2024 | 30.52 | 30.52 | 30.38 | 30.40 | 2,193 | +0.12(+0.40%) |
Mar 14, 2024 | 30.67 | 30.67 | 30.14 | 30.28 | 6,182 | -0.47(-1.52%) |
Mar 13, 2024 | 30.83 | 30.90 | 30.75 | 30.75 | 4,356 | +0.10(+0.33%) |
Mar 12, 2024 | 30.59 | 30.71 | 30.57 | 30.65 | 2,124 | +0.02(+0.06%) |
Mar 11, 2024 | 30.56 | 30.64 | 30.55 | 30.63 | 1,831 | +0.04(+0.14%) |
Mar 08, 2024 | 30.99 | 30.99 | 30.59 | 30.59 | 2,270 | -0.17(-0.55%) |
Mar 07, 2024 | 30.82 | 30.94 | 30.76 | 30.76 | 3,947 | +0.04(+0.13%) |
Mar 06, 2024 | 30.83 | 30.93 | 30.71 | 30.72 | 5,787 | +0.03(+0.10%) |
Mar 05, 2024 | 30.78 | 30.93 | 30.69 | 30.69 | 3,634 | -0.26(-0.84%) |
Mar 04, 2024 | 31.24 | 31.38 | 30.95 | 30.95 | 17,659 | -0.13(-0.42%) |
Mar 01, 2024 | 31.00 | 31.11 | 30.90 | 31.08 | 38,601 | +0.05(+0.16%) |
Feb 29, 2024 | 31.00 | 31.11 | 31.00 | 31.03 | 8,235 | +0.16(+0.51%) |
Feb 28, 2024 | 30.96 | 30.99 | 30.86 | 30.87 | 14,155 | +0.03(+0.11%) |
Feb 27, 2024 | 30.88 | 30.91 | 30.74 | 30.84 | 1,750 | +0.11(+0.34%) |
Feb 26, 2024 | 30.69 | 30.83 | 30.69 | 30.73 | 1,610 | -0.04(-0.12%) |
Feb 23, 2024 | 30.71 | 30.89 | 30.71 | 30.77 | 5,407 | +0.06(+0.18%) |
Feb 22, 2024 | 30.60 | 30.71 | 30.60 | 30.71 | 2,608 | +0.31(+1.03%) |
Feb 21, 2024 | 30.06 | 30.40 | 30.06 | 30.40 | 1,815 | +0.34(+1.13%) |
Feb 20, 2024 | 29.98 | 30.15 | 29.97 | 30.06 | 2,795 | -0.19(-0.63%) |
Feb 16, 2024 | 30.41 | 30.51 | 30.25 | 30.25 | 1,107 | -0.23(-0.75%) |
Feb 15, 2024 | 30.38 | 30.51 | 30.37 | 30.48 | 2,260 | +0.35(+1.16%) |
Feb 14, 2024 | 30.02 | 30.17 | 30.00 | 30.13 | 2,934 | +0.16(+0.53%) |
Feb 13, 2024 | 29.78 | 29.97 | 29.70 | 29.97 | 2,014 | -0.55(-1.80%) |
Feb 12, 2024 | 30.30 | 30.60 | 30.30 | 30.52 | 4,427 | +0.16(+0.52%) |
Feb 09, 2024 | 30.25 | 30.43 | 30.25 | 30.36 | 12,256 | +0.01(+0.04%) |
Feb 08, 2024 | 30.16 | 30.35 | 30.09 | 30.35 | 1,838 | +0.13(+0.43%) |
Feb 07, 2024 | 30.28 | 30.33 | 30.09 | 30.22 | 2,721 | +0.29(+0.97%) |
Feb 06, 2024 | 29.49 | 29.99 | 29.49 | 29.93 | 2,143 | +0.46(+1.56%) |
Feb 05, 2024 | 29.69 | 29.69 | 29.45 | 29.47 | 2,562 | -0.41(-1.37%) |
Feb 02, 2024 | 29.47 | 29.99 | 29.47 | 29.88 | 5,043 | +0.07(+0.23%) |
Feb 01, 2024 | 29.54 | 29.81 | 29.21 | 29.81 | 2,259 | +0.52(+1.77%) |
Jan 31, 2024 | 29.77 | 29.86 | 29.29 | 29.29 | 4,383 | -0.48(-1.61%) |
Jan 30, 2024 | 29.67 | 29.77 | 29.67 | 29.77 | 627 | +0.07(+0.25%) |
Jan 29, 2024 | 29.51 | 29.73 | 29.41 | 29.70 | 3,518 | +0.19(+0.64%) |
Jan 26, 2024 | 29.56 | 29.59 | 29.45 | 29.51 | 1,186 | +0.01(+0.02%) |
Jan 25, 2024 | 29.31 | 29.54 | 29.31 | 29.50 | 3,872 | +0.43(+1.47%) |
Jan 24, 2024 | 29.37 | 29.45 | 29.07 | 29.07 | 4,375 | -0.24(-0.82%) |
Jan 23, 2024 | 29.49 | 29.49 | 29.29 | 29.31 | 5,509 | +0.17(+0.58%) |
Jan 22, 2024 | 29.03 | 29.36 | 29.03 | 29.14 | 2,926 | +0.25(+0.85%) |
Jan 19, 2024 | 28.60 | 28.95 | 28.59 | 28.90 | 5,899 | +0.18(+0.63%) |
Jan 18, 2024 | 28.57 | 28.72 | 28.42 | 28.72 | 2,512 | +0.25(+0.88%) |
Jan 17, 2024 | 28.40 | 28.52 | 28.33 | 28.46 | 2,549 | -0.29(-1.00%) |
Jan 16, 2024 | 28.65 | 28.80 | 28.50 | 28.75 | 2,827 | -0.09(-0.32%) |
Jan 12, 2024 | 29.16 | 29.16 | 28.82 | 28.84 | 22,006 | -0.49(-1.66%) |
Jan 11, 2024 | 29.20 | 29.36 | 29.15 | 29.33 | 4,098 | -0.17(-0.56%) |
Jan 10, 2024 | 29.44 | 29.51 | 29.31 | 29.50 | 61,462 | +0.06(+0.22%) |
Jan 09, 2024 | 29.41 | 29.49 | 29.39 | 29.44 | 3,336 | -0.35(-1.16%) |
Jan 08, 2024 | 29.47 | 29.78 | 29.47 | 29.78 | 5,545 | +0.49(+1.67%) |
Jan 05, 2024 | 29.44 | 29.44 | 29.29 | 29.29 | 222 | +0.09(+0.31%) |
Jan 04, 2024 | 29.12 | 29.26 | 29.12 | 29.20 | 1,901 | +0.02(+0.07%) |
Jan 03, 2024 | 29.24 | 29.38 | 29.15 | 29.18 | 1,542 | -0.57(-1.91%) |
Jan 02, 2024 | 29.73 | 29.95 | 29.73 | 29.75 | 715 | -0.15(-0.50%) |
Dec 29, 2023 | 30.15 | 30.15 | 29.90 | 29.90 | 1,148 | -0.28(-0.92%) |
Dec 28, 2023 | 30.14 | 30.22 | 30.14 | 30.18 | 2,989 | -0.01(-0.03%) |
Dec 27, 2023 | 30.32 | 30.34 | 30.18 | 30.19 | 5,984 | -0.07(-0.23%) |
Dec 26, 2023 | 30.08 | 30.36 | 30.08 | 30.26 | 2,749 | +0.13(+0.43%) |
Dec 22, 2023 | 30.08 | 30.24 | 30.08 | 30.13 | 2,475 | +0.08(+0.27%) |
Dec 21, 2023 | 29.68 | 30.09 | 29.68 | 30.05 | 15,488 | +0.62(+2.09%) |
Dec 20, 2023 | 30.02 | 30.15 | 29.43 | 29.43 | 8,393 | -0.70(-2.32%) |
Dec 19, 2023 | 29.90 | 30.16 | 29.90 | 30.13 | 11,190 | +0.26(+0.88%) |
Dec 18, 2023 | 30.02 | 30.11 | 29.85 | 29.87 | 5,986 | -0.19(-0.65%) |
Dec 15, 2023 | 29.95 | 30.17 | 29.95 | 30.07 | 13,999 | +0.04(+0.12%) |
Dec 14, 2023 | 29.23 | 30.06 | 29.23 | 30.03 | 14,713 | +1.08(+3.74%) |
Dec 13, 2023 | 28.45 | 28.96 | 28.17 | 28.95 | 4,217 | +0.39(+1.35%) |
Dec 12, 2023 | 28.65 | 28.69 | 28.56 | 28.56 | 3,143 | -0.05(-0.17%) |
Dec 11, 2023 | 28.44 | 28.61 | 28.44 | 28.61 | 8,100 | +0.15(+0.52%) |
Dec 08, 2023 | 28.57 | 28.58 | 28.41 | 28.46 | 4,655 | +0.12(+0.42%) |
Dec 07, 2023 | 28.22 | 28.41 | 28.22 | 28.34 | 63,191 | +0.15(+0.53%) |
Dec 06, 2023 | 28.19 | 28.40 | 28.13 | 28.19 | 2,956 | +0.15(+0.55%) |
Dec 05, 2023 | 28.09 | 28.18 | 28.04 | 28.04 | 9,868 | -0.28(-1.00%) |
Dec 04, 2023 | 28.40 | 28.44 | 28.30 | 28.32 | 3,456 | +0.07(+0.25%) |
Dec 01, 2023 | 27.68 | 28.25 | 27.68 | 28.25 | 7,714 | +0.78(+2.85%) |
Nov 30, 2023 | 27.28 | 27.51 | 27.28 | 27.47 | 2,138 | +0.00(+0.00%) |
Nov 29, 2023 | 27.75 | 27.75 | 27.41 | 27.47 | 4,567 | +0.38(+1.39%) |
Nov 28, 2023 | 27.05 | 27.14 | 26.89 | 27.09 | 8,423 | +0.12(+0.44%) |
Nov 27, 2023 | 27.05 | 27.05 | 26.97 | 26.97 | 1,284 | -0.32(-1.16%) |
Nov 24, 2023 | 27.26 | 27.29 | 27.23 | 27.29 | 969 | +0.21(+0.79%) |
Nov 22, 2023 | 27.11 | 27.22 | 26.99 | 27.08 | 2,281 | +0.06(+0.21%) |
Nov 21, 2023 | 27.08 | 27.08 | 27.02 | 27.02 | 1,798 | -0.08(-0.29%) |
Nov 20, 2023 | 26.91 | 27.16 | 26.91 | 27.10 | 4,385 | +0.10(+0.35%) |
Nov 17, 2023 | 26.92 | 27.00 | 26.78 | 27.00 | 6,149 | +0.29(+1.08%) |
Nov 16, 2023 | 27.10 | 27.10 | 26.67 | 26.72 | 998 | -0.31(-1.14%) |
Nov 15, 2023 | 27.12 | 27.23 | 27.02 | 27.02 | 1,942 | +0.28(+1.04%) |
Nov 14, 2023 | 26.55 | 26.90 | 26.53 | 26.75 | 8,309 | +0.98(+3.81%) |
Nov 13, 2023 | 25.80 | 25.81 | 25.73 | 25.76 | 5,571 | +0.06(+0.23%) |
Nov 10, 2023 | 25.32 | 25.74 | 25.32 | 25.70 | 10,247 | +0.41(+1.61%) |
Nov 09, 2023 | 25.65 | 25.72 | 25.30 | 25.30 | 2,392 | -0.47(-1.83%) |
Nov 08, 2023 | 25.89 | 25.89 | 25.70 | 25.77 | 14,760 | -0.02(-0.10%) |
Nov 07, 2023 | 25.70 | 25.79 | 25.64 | 25.79 | 2,055 | -0.02(-0.08%) |
Nov 06, 2023 | 26.11 | 26.11 | 25.72 | 25.81 | 6,374 | -0.29(-1.10%) |
Nov 03, 2023 | 26.13 | 26.16 | 26.06 | 26.10 | 4,720 | +0.56(+2.18%) |
Nov 02, 2023 | 25.37 | 25.54 | 25.37 | 25.54 | 9,310 | +0.40(+1.58%) |
Nov 01, 2023 | 25.08 | 25.15 | 24.87 | 25.15 | 7,432 | +0.15(+0.60%) |
Oct 31, 2023 | 24.84 | 25.04 | 24.82 | 25.00 | 7,832 | +0.20(+0.80%) |
Oct 30, 2023 | 24.65 | 24.83 | 24.65 | 24.80 | 8,158 | +0.23(+0.93%) |
Oct 27, 2023 | 24.99 | 24.99 | 24.57 | 24.57 | 3,438 | -0.63(-2.48%) |
Oct 26, 2023 | 25.49 | 25.49 | 25.20 | 25.20 | 9,068 | -0.33(-1.28%) |
Oct 25, 2023 | 25.60 | 25.60 | 25.40 | 25.52 | 1,329 | -0.32(-1.23%) |
Oct 24, 2023 | 25.81 | 25.87 | 25.81 | 25.84 | 597 | +0.02(+0.08%) |
Oct 23, 2023 | 25.96 | 26.22 | 25.82 | 25.82 | 4,904 | -0.37(-1.40%) |
Oct 20, 2023 | 26.29 | 26.39 | 26.14 | 26.19 | 3,309 | +0.04(+0.15%) |
Oct 19, 2023 | 26.59 | 26.60 | 26.15 | 26.15 | 1,364 | -0.50(-1.86%) |
Oct 18, 2023 | 27.31 | 27.31 | 26.65 | 26.65 | 1,867 | -0.96(-3.49%) |
Oct 17, 2023 | 27.30 | 27.80 | 27.30 | 27.61 | 1,716 | +0.17(+0.61%) |
Oct 16, 2023 | 27.43 | 27.44 | 27.41 | 27.44 | 3,133 | +0.46(+1.69%) |
Oct 13, 2023 | 27.42 | 27.42 | 26.94 | 26.99 | 6,437 | -0.42(-1.55%) |
Oct 12, 2023 | 27.86 | 27.86 | 27.35 | 27.41 | 2,751 | -0.52(-1.85%) |
Oct 11, 2023 | 27.83 | 27.93 | 27.63 | 27.93 | 2,462 | +0.16(+0.57%) |
Oct 10, 2023 | 27.79 | 27.98 | 27.77 | 27.77 | 6,178 | +0.31(+1.12%) |
Oct 09, 2023 | 27.17 | 27.46 | 27.17 | 27.46 | 3,042 | +0.00(+0.01%) |
Oct 06, 2023 | 26.92 | 27.65 | 26.92 | 27.46 | 5,519 | +0.30(+1.11%) |
Oct 05, 2023 | 27.27 | 27.27 | 27.05 | 27.16 | 9,632 | -0.20(-0.73%) |
Oct 04, 2023 | 27.36 | 27.36 | 27.21 | 27.36 | 4,907 | +0.13(+0.47%) |
Oct 03, 2023 | 27.34 | 27.34 | 27.09 | 27.23 | 2,986 | -0.35(-1.26%) |
Oct 02, 2023 | 27.62 | 27.62 | 27.40 | 27.58 | 9,354 | -0.32(-1.14%) |
Sep 29, 2023 | 28.00 | 28.02 | 27.73 | 27.90 | 3,617 | +0.04(+0.15%) |
Sep 28, 2023 | 27.42 | 27.95 | 27.42 | 27.86 | 5,156 | +0.42(+1.51%) |
Sep 27, 2023 | 27.52 | 27.53 | 27.26 | 27.44 | 2,288 | -0.06(-0.21%) |
Sep 26, 2023 | 27.72 | 27.72 | 27.50 | 27.50 | 2,978 | -0.44(-1.57%) |
Sep 25, 2023 | 27.87 | 28.00 | 27.93 | 27.94 | 20,059 | +0.11(+0.39%) |
Sep 22, 2023 | 27.85 | 27.85 | 27.83 | 27.83 | 206 | -0.01(-0.03%) |
Sep 21, 2023 | 28.05 | 28.06 | 27.84 | 27.84 | 33,091 | -0.46(-1.61%) |
Sep 20, 2023 | 28.50 | 28.52 | 28.29 | 28.29 | 1,394 | -0.14(-0.48%) |
Sep 19, 2023 | 28.22 | 28.46 | 28.22 | 28.43 | 2,118 | +0.08(+0.29%) |
Sep 18, 2023 | 28.46 | 28.54 | 28.34 | 28.34 | 6,290 | -0.25(-0.88%) |
Sep 15, 2023 | 28.65 | 28.72 | 28.55 | 28.60 | 6,856 | -0.10(-0.36%) |
Sep 14, 2023 | 28.54 | 28.71 | 28.54 | 28.70 | 1,649 | +0.33(+1.15%) |
Sep 13, 2023 | 28.51 | 28.60 | 28.31 | 28.37 | 4,607 | -0.10(-0.36%) |
Sep 12, 2023 | 28.55 | 28.58 | 28.45 | 28.48 | 361,681 | -0.08(-0.29%) |
Sep 11, 2023 | 28.50 | 28.60 | 28.41 | 28.56 | 5,936 | +0.30(+1.05%) |
Sep 08, 2023 | 28.28 | 28.35 | 28.26 | 28.26 | 565 | -0.01(-0.04%) |
Sep 07, 2023 | 28.33 | 28.34 | 28.18 | 28.27 | 5,028 | -0.22(-0.76%) |
Sep 06, 2023 | 28.64 | 28.76 | 28.34 | 28.49 | 3,414 | -0.22(-0.76%) |
Sep 05, 2023 | 28.79 | 28.83 | 28.62 | 28.71 | 4,886 | -0.34(-1.16%) |
Sep 01, 2023 | 29.19 | 29.22 | 29.00 | 29.04 | 3,661 | -0.05(-0.17%) |
Aug 31, 2023 | 29.24 | 29.31 | 29.09 | 29.09 | 3,195 | -0.11(-0.37%) |
Aug 30, 2023 | 29.19 | 29.25 | 29.19 | 29.20 | 1,050 | +0.04(+0.14%) |
Aug 29, 2023 | 28.89 | 29.19 | 28.89 | 29.16 | 7,444 | +0.45(+1.55%) |
Aug 28, 2023 | 28.71 | 28.72 | 28.66 | 28.72 | 672 | +0.19(+0.66%) |
Aug 25, 2023 | 28.47 | 28.63 | 28.36 | 28.53 | 2,959 | +0.10(+0.35%) |
Aug 24, 2023 | 28.69 | 28.69 | 28.43 | 28.43 | 3,008 | -0.25(-0.86%) |
Aug 23, 2023 | 28.31 | 28.76 | 28.31 | 28.68 | 6,506 | +0.17(+0.59%) |
Aug 22, 2023 | 28.73 | 28.73 | 28.44 | 28.51 | 944 | -0.16(-0.55%) |
Aug 21, 2023 | 28.66 | 28.67 | 28.44 | 28.67 | 4,500 | +0.23(+0.80%) |
Aug 18, 2023 | 28.22 | 28.45 | 28.22 | 28.44 | 2,536 | +0.02(+0.07%) |
Aug 17, 2023 | 28.77 | 28.77 | 28.41 | 28.42 | 8,867 | -0.31(-1.08%) |
Aug 16, 2023 | 29.06 | 29.06 | 28.73 | 28.73 | 6,791 | -0.37(-1.27%) |
Aug 15, 2023 | 29.24 | 29.24 | 29.10 | 29.10 | 9,078 | -0.43(-1.46%) |
Aug 14, 2023 | 29.43 | 29.53 | 29.38 | 29.53 | 1,231 | +0.04(+0.13%) |
Aug 11, 2023 | 29.61 | 29.61 | 29.45 | 29.49 | 3,699 | -0.22(-0.73%) |
Aug 10, 2023 | 30.13 | 30.13 | 29.71 | 29.71 | 1,200 | -0.13(-0.43%) |
Aug 09, 2023 | 30.02 | 30.02 | 29.83 | 29.83 | 1,590 | -0.31(-1.04%) |
Aug 08, 2023 | 29.87 | 30.15 | 29.87 | 30.15 | 8,993 | -0.11(-0.35%) |
Aug 07, 2023 | 30.03 | 30.26 | 30.03 | 30.25 | 2,161 | +0.15(+0.51%) |
Aug 04, 2023 | 30.18 | 30.30 | 30.01 | 30.10 | 4,100 | -0.07(-0.23%) |
Aug 03, 2023 | 30.14 | 30.24 | 30.07 | 30.17 | 8,244 | -0.18(-0.59%) |
Aug 02, 2023 | 30.31 | 30.36 | 30.25 | 30.35 | 6,706 | -0.39(-1.26%) |
Aug 01, 2023 | 30.76 | 30.76 | 30.63 | 30.74 | 4,027 | -0.11(-0.37%) |
Jul 31, 2023 | 30.90 | 30.94 | 30.80 | 30.85 | 6,876 | +0.02(+0.06%) |
Jul 28, 2023 | 30.79 | 30.85 | 30.79 | 30.83 | 5,242 | +0.38(+1.25%) |
Jul 27, 2023 | 30.75 | 30.83 | 30.45 | 30.45 | 13,039 | -0.38(-1.22%) |
Jul 26, 2023 | 30.69 | 30.82 | 30.58 | 30.82 | 1,490 | +0.61(+2.03%) |
Jul 25, 2023 | 30.27 | 30.31 | 30.21 | 30.21 | 2,628 | -0.21(-0.68%) |
Jul 24, 2023 | 30.09 | 30.47 | 30.05 | 30.42 | 3,611 | +0.09(+0.29%) |
Jul 21, 2023 | 30.64 | 30.64 | 30.33 | 30.33 | 5,558 | -0.24(-0.78%) |
Jul 20, 2023 | 30.76 | 30.76 | 30.56 | 30.57 | 3,145 | -0.32(-1.03%) |
Jul 19, 2023 | 30.82 | 30.90 | 30.82 | 30.88 | 3,886 | +0.05(+0.16%) |
Jul 18, 2023 | 30.42 | 30.83 | 30.42 | 30.83 | 11,977 | +0.50(+1.66%) |
Jul 17, 2023 | 30.26 | 30.33 | 30.18 | 30.33 | 2,377 | +0.13(+0.43%) |
Jul 14, 2023 | 30.44 | 30.44 | 30.18 | 30.20 | 17,061 | -0.25(-0.82%) |
Jul 13, 2023 | 30.54 | 30.54 | 30.45 | 30.45 | 2,382 | +0.09(+0.30%) |
Jul 12, 2023 | 30.55 | 30.59 | 30.36 | 30.36 | 377,621 | +0.07(+0.23%) |
Jul 11, 2023 | 29.93 | 30.29 | 29.93 | 30.29 | 19,636 | +0.32(+1.06%) |
Jul 10, 2023 | 29.88 | 29.97 | 29.87 | 29.97 | 2,308 | +0.14(+0.46%) |
Jul 07, 2023 | 29.61 | 30.04 | 29.61 | 29.83 | 7,382 | +0.30(+1.01%) |
Jul 06, 2023 | 29.49 | 29.61 | 29.38 | 29.54 | 3,908 | -0.32(-1.06%) |
Jul 05, 2023 | 29.86 | 29.87 | 29.76 | 29.85 | 4,206 | -0.09(-0.30%) |
Jul 03, 2023 | 29.48 | 29.94 | 29.48 | 29.94 | 1,916 | +0.48(+1.61%) |
Jun 30, 2023 | 29.55 | 29.58 | 29.37 | 29.47 | 15,339 | +0.09(+0.30%) |
Jun 29, 2023 | 29.27 | 29.38 | 29.23 | 29.38 | 9,549 | +0.25(+0.85%) |
Jun 28, 2023 | 28.95 | 29.13 | 28.95 | 29.13 | 2,794 | +0.19(+0.65%) |
Jun 27, 2023 | 28.51 | 28.94 | 28.51 | 28.94 | 17,588 | +0.87(+3.09%) |
Jun 26, 2023 | 28.09 | 28.27 | 28.08 | 28.08 | 42,040 | +0.03(+0.11%) |
Jun 23, 2023 | 27.97 | 28.05 | 27.87 | 28.05 | 1,721 | -0.17(-0.59%) |
Jun 22, 2023 | 28.02 | 28.30 | 28.01 | 28.22 | 13,503 | -0.01(-0.03%) |
Jun 21, 2023 | 28.33 | 28.33 | 28.22 | 28.22 | 1,615 | -0.15(-0.52%) |
Jun 20, 2023 | 28.34 | 28.43 | 28.25 | 28.37 | 7,641 | -0.26(-0.90%) |
Jun 16, 2023 | 28.71 | 28.71 | 28.52 | 28.63 | 1,229 | -0.03(-0.10%) |
Jun 15, 2023 | 28.26 | 28.66 | 28.26 | 28.66 | 1,313 | +0.40(+1.41%) |
Jun 14, 2023 | 28.43 | 28.48 | 28.21 | 28.26 | 11,053 | +0.11(+0.41%) |
Jun 13, 2023 | 27.67 | 28.15 | 27.67 | 28.15 | 1,581 | +0.50(+1.82%) |
Jun 12, 2023 | 27.53 | 27.67 | 27.52 | 27.64 | 3,089 | +0.16(+0.57%) |
Jun 09, 2023 | 27.57 | 27.63 | 27.41 | 27.49 | 8,630 | +0.11(+0.40%) |
Jun 08, 2023 | 27.25 | 27.44 | 27.25 | 27.38 | 4,674 | +0.06(+0.24%) |
Jun 07, 2023 | 27.10 | 27.34 | 27.09 | 27.31 | 5,979 | +0.57(+2.12%) |
Jun 06, 2023 | 26.35 | 26.79 | 26.35 | 26.75 | 14,480 | +0.20(+0.76%) |
Jun 05, 2023 | 26.67 | 26.67 | 26.52 | 26.54 | 813 | -0.19(-0.72%) |
Jun 02, 2023 | 26.23 | 26.82 | 26.23 | 26.74 | 6,174 | +0.75(+2.90%) |
Jun 01, 2023 | 25.72 | 26.05 | 25.72 | 25.98 | 1,857 | +0.27(+1.06%) |
May 31, 2023 | 25.82 | 25.82 | 25.61 | 25.71 | 8,547 | -0.50(-1.90%) |
May 30, 2023 | 26.18 | 26.23 | 26.11 | 26.21 | 2,107 | +0.18(+0.70%) |
May 26, 2023 | 25.86 | 26.13 | 25.86 | 26.03 | 19,708 | +0.14(+0.53%) |
May 25, 2023 | 25.79 | 25.91 | 25.70 | 25.89 | 5,046 | +0.37(+1.47%) |
May 24, 2023 | 25.76 | 25.76 | 25.49 | 25.51 | 5,246 | -0.52(-2.01%) |
May 23, 2023 | 26.22 | 26.32 | 26.04 | 26.04 | 4,769 | -0.13(-0.51%) |
May 22, 2023 | 25.97 | 26.19 | 25.97 | 26.17 | 3,732 | +0.05(+0.19%) |
May 19, 2023 | 26.17 | 26.18 | 26.02 | 26.12 | 7,202 | -0.01(-0.05%) |
May 18, 2023 | 25.98 | 26.18 | 25.95 | 26.13 | 8,702 | +0.23(+0.88%) |
May 17, 2023 | 25.59 | 25.99 | 25.58 | 25.91 | 157,720 | +0.57(+2.26%) |
May 16, 2023 | 25.50 | 25.54 | 25.34 | 25.34 | 6,852 | -0.35(-1.34%) |
May 15, 2023 | 25.58 | 25.81 | 25.58 | 25.68 | 8,398 | +0.05(+0.21%) |
May 12, 2023 | 25.86 | 25.86 | 25.51 | 25.63 | 6,034 | -0.12(-0.46%) |
May 11, 2023 | 25.75 | 25.75 | 25.62 | 25.74 | 4,524 | -0.04(-0.17%) |
May 10, 2023 | 25.86 | 25.90 | 25.57 | 25.79 | 135,697 | -0.18(-0.68%) |
May 09, 2023 | 25.87 | 26.06 | 25.87 | 25.97 | 4,867 | -0.10(-0.38%) |
May 08, 2023 | 26.21 | 26.21 | 26.04 | 26.07 | 3,445 | +0.05(+0.19%) |
May 05, 2023 | 25.82 | 26.07 | 25.82 | 26.02 | 2,594 | +0.63(+2.47%) |
May 04, 2023 | 25.71 | 25.71 | 25.31 | 25.39 | 4,335 | -0.31(-1.21%) |
May 03, 2023 | 25.86 | 26.06 | 25.70 | 25.70 | 2,374 | -0.07(-0.27%) |
May 02, 2023 | 25.86 | 25.86 | 25.56 | 25.77 | 4,873 | -0.40(-1.54%) |