Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.58 | 28.58 | 28.37 | 28.37 | 4,936 | -0.29(-1.01%) |
Apr 29, 2024 | 28.61 | 28.69 | 28.61 | 28.66 | 1,342 | +0.18(+0.64%) |
Apr 26, 2024 | 28.44 | 28.47 | 28.41 | 28.47 | 861 | +0.02(+0.08%) |
Apr 25, 2024 | 28.38 | 28.45 | 28.38 | 28.45 | 1,024 | -0.03(-0.10%) |
Apr 24, 2024 | 28.54 | 28.55 | 28.48 | 28.48 | 1,742 | -0.22(-0.78%) |
Apr 23, 2024 | 28.66 | 28.72 | 28.66 | 28.70 | 1,155 | +0.22(+0.79%) |
Apr 22, 2024 | 28.76 | 28.76 | 28.36 | 28.48 | 2,580 | +0.39(+1.41%) |
Apr 19, 2024 | 28.15 | 28.15 | 28.08 | 28.09 | 1,372 | +0.18(+0.64%) |
Apr 18, 2024 | 28.05 | 28.05 | 27.90 | 27.91 | 2,051 | -0.05(-0.17%) |
Apr 17, 2024 | 27.93 | 27.96 | 27.90 | 27.95 | 8,731 | +0.15(+0.54%) |
Apr 16, 2024 | 27.86 | 27.89 | 27.80 | 27.81 | 2,977 | -0.24(-0.86%) |
Apr 15, 2024 | 28.30 | 28.30 | 28.01 | 28.05 | 2,138 | -0.12(-0.42%) |
Apr 12, 2024 | 28.28 | 28.28 | 28.16 | 28.17 | 1,672 | -0.35(-1.22%) |
Apr 11, 2024 | 28.50 | 28.52 | 28.30 | 28.51 | 6,238 | +0.04(+0.13%) |
Apr 10, 2024 | 28.52 | 28.54 | 28.41 | 28.48 | 2,502 | -0.37(-1.27%) |
Apr 09, 2024 | 28.88 | 28.88 | 28.75 | 28.84 | 1,936 | +0.00(+0.01%) |
Apr 08, 2024 | 28.81 | 28.86 | 28.81 | 28.84 | 2,524 | +0.03(+0.09%) |
Apr 05, 2024 | 28.83 | 28.83 | 28.78 | 28.81 | 1,350 | +0.02(+0.08%) |
Apr 04, 2024 | 29.05 | 29.07 | 28.79 | 28.79 | 7,875 | -0.15(-0.52%) |
Apr 03, 2024 | 28.80 | 29.03 | 28.80 | 28.94 | 7,642 | +0.04(+0.14%) |
Apr 02, 2024 | 28.88 | 28.90 | 28.85 | 28.90 | 2,219 | -0.21(-0.74%) |
Apr 01, 2024 | 29.07 | 29.11 | 29.06 | 29.11 | 887 | -0.16(-0.53%) |
Mar 28, 2024 | 29.20 | 29.27 | 29.19 | 29.27 | 1,644 | -0.12(-0.41%) |
Mar 27, 2024 | 29.29 | 29.40 | 29.26 | 29.39 | 4,170 | +0.25(+0.86%) |
Mar 26, 2024 | 29.20 | 29.20 | 29.14 | 29.14 | 2,176 | +0.05(+0.15%) |
Mar 25, 2024 | 29.18 | 29.18 | 29.09 | 29.09 | 2,470 | -0.04(-0.12%) |
Mar 22, 2024 | 29.12 | 29.13 | 29.12 | 29.13 | 1,030 | -0.05(-0.16%) |
Mar 21, 2024 | 29.21 | 29.21 | 29.17 | 29.18 | 906 | -0.12(-0.41%) |
Mar 20, 2024 | 29.12 | 29.30 | 29.11 | 29.30 | 3,689 | +0.13(+0.46%) |
Mar 19, 2024 | 29.15 | 29.17 | 29.13 | 29.17 | 1,401 | +0.10(+0.33%) |
Mar 18, 2024 | 29.09 | 29.09 | 29.05 | 29.07 | 1,162 | -0.04(-0.14%) |
Mar 15, 2024 | 28.92 | 29.14 | 28.92 | 29.11 | 2,351 | +0.07(+0.23%) |
Mar 14, 2024 | 29.03 | 29.10 | 29.03 | 29.04 | 2,309 | -0.24(-0.81%) |
Mar 13, 2024 | 29.20 | 29.30 | 29.19 | 29.28 | 6,708 | +0.04(+0.15%) |
Mar 12, 2024 | 29.03 | 29.23 | 29.03 | 29.23 | 5,217 | +0.14(+0.47%) |
Mar 11, 2024 | 29.04 | 29.16 | 29.04 | 29.10 | 5,150 | -0.08(-0.27%) |
Mar 08, 2024 | 29.30 | 29.30 | 29.18 | 29.18 | 870 | -0.06(-0.22%) |
Mar 07, 2024 | 29.19 | 29.24 | 29.17 | 29.24 | 4,343 | +0.29(+1.02%) |
Mar 06, 2024 | 28.96 | 28.97 | 28.90 | 28.95 | 4,115 | +0.30(+1.03%) |
Mar 05, 2024 | 28.69 | 28.72 | 28.65 | 28.65 | 3,009 | +0.03(+0.10%) |
Mar 04, 2024 | 28.59 | 28.66 | 28.59 | 28.62 | 2,027 | -0.11(-0.39%) |
Mar 01, 2024 | 28.72 | 28.73 | 28.72 | 28.73 | 934 | +0.07(+0.23%) |
Feb 29, 2024 | 28.70 | 28.77 | 28.63 | 28.67 | 1,172 | +0.05(+0.16%) |
Feb 28, 2024 | 28.60 | 28.64 | 28.60 | 28.62 | 976 | -0.19(-0.66%) |
Feb 27, 2024 | 28.79 | 28.81 | 28.76 | 28.81 | 4,142 | -0.00(-0.01%) |
Feb 26, 2024 | 28.86 | 28.86 | 28.78 | 28.81 | 2,077 | -0.08(-0.27%) |
Feb 23, 2024 | 28.90 | 28.90 | 28.89 | 28.89 | 758 | +0.03(+0.11%) |
Feb 22, 2024 | 28.76 | 28.86 | 28.74 | 28.86 | 13,337 | +0.16(+0.56%) |
Feb 21, 2024 | 28.69 | 28.70 | 28.65 | 28.70 | 1,296 | +0.02(+0.06%) |
Feb 20, 2024 | 28.70 | 28.70 | 28.65 | 28.68 | 1,554 | +0.31(+1.10%) |
Feb 16, 2024 | 28.35 | 28.48 | 28.35 | 28.37 | 16,035 | +0.04(+0.13%) |
Feb 15, 2024 | 28.28 | 28.34 | 28.25 | 28.33 | 2,188 | +0.19(+0.67%) |
Feb 14, 2024 | 28.11 | 28.14 | 28.06 | 28.14 | 9,421 | +0.18(+0.65%) |
Feb 13, 2024 | 28.00 | 28.01 | 27.90 | 27.96 | 2,543 | -0.36(-1.25%) |
Feb 12, 2024 | 28.29 | 28.39 | 28.28 | 28.31 | 2,419 | +0.06(+0.22%) |
Feb 09, 2024 | 28.22 | 28.25 | 28.17 | 28.25 | 1,870 | +0.02(+0.08%) |
Feb 08, 2024 | 28.22 | 28.23 | 28.17 | 28.23 | 119,262 | -0.21(-0.76%) |
Feb 07, 2024 | 28.42 | 28.45 | 28.42 | 28.45 | 644 | -0.09(-0.31%) |
Feb 06, 2024 | 28.40 | 28.53 | 28.40 | 28.53 | 2,721 | +0.15(+0.54%) |
Feb 05, 2024 | 28.45 | 28.45 | 28.33 | 28.38 | 9,609 | -0.24(-0.84%) |
Feb 02, 2024 | 28.58 | 28.62 | 28.54 | 28.62 | 2,107 | -0.19(-0.67%) |
Feb 01, 2024 | 28.67 | 28.82 | 28.62 | 28.82 | 2,958 | +0.23(+0.79%) |
Jan 31, 2024 | 28.88 | 28.88 | 28.59 | 28.59 | 2,659 | -0.07(-0.23%) |
Jan 30, 2024 | 28.60 | 28.67 | 28.60 | 28.66 | 2,484 | -0.06(-0.21%) |
Jan 29, 2024 | 28.58 | 28.74 | 28.58 | 28.72 | 1,994 | +0.07(+0.24%) |
Jan 26, 2024 | 28.68 | 28.69 | 28.65 | 28.65 | 1,855 | +0.08(+0.26%) |
Jan 25, 2024 | 28.48 | 28.57 | 28.48 | 28.57 | 4,048 | -0.04(-0.13%) |
Jan 24, 2024 | 28.74 | 28.75 | 28.61 | 28.61 | 2,579 | +0.04(+0.14%) |
Jan 23, 2024 | 28.55 | 28.58 | 28.47 | 28.57 | 3,490 | -0.18(-0.62%) |
Jan 22, 2024 | 28.69 | 28.78 | 28.69 | 28.75 | 2,293 | +0.12(+0.42%) |
Jan 19, 2024 | 28.46 | 28.63 | 28.45 | 28.63 | 3,223 | +0.07(+0.23%) |
Jan 18, 2024 | 28.45 | 28.56 | 28.44 | 28.56 | 6,120 | +0.06(+0.22%) |
Jan 17, 2024 | 28.31 | 28.50 | 28.31 | 28.50 | 2,497 | -0.18(-0.63%) |
Jan 16, 2024 | 28.79 | 28.82 | 28.65 | 28.68 | 3,800 | -0.39(-1.34%) |
Jan 12, 2024 | 29.14 | 29.14 | 29.04 | 29.06 | 544 | +0.16(+0.56%) |
Jan 11, 2024 | 28.76 | 28.90 | 28.76 | 28.90 | 2,020 | +0.07(+0.25%) |
Jan 10, 2024 | 28.88 | 28.88 | 28.82 | 28.83 | 2,109 | +0.11(+0.39%) |
Jan 09, 2024 | 28.72 | 28.72 | 28.69 | 28.72 | 1,226 | -0.14(-0.48%) |
Jan 08, 2024 | 28.77 | 28.86 | 28.77 | 28.86 | 1,414 | +0.25(+0.89%) |
Jan 05, 2024 | 28.76 | 28.82 | 28.55 | 28.60 | 3,589 | +0.03(+0.12%) |
Jan 04, 2024 | 28.68 | 28.68 | 28.53 | 28.57 | 2,269 | +0.10(+0.34%) |
Jan 03, 2024 | 28.45 | 28.53 | 28.36 | 28.47 | 3,225 | -0.06(-0.21%) |
Jan 02, 2024 | 28.45 | 28.65 | 28.45 | 28.53 | 1,923 | -0.21(-0.73%) |
Dec 29, 2023 | 28.82 | 28.82 | 28.72 | 28.74 | 1,650 | +0.00(+0.00%) |
Dec 28, 2023 | 28.79 | 28.79 | 28.72 | 28.74 | 1,511 | +0.03(+0.10%) |
Dec 27, 2023 | 28.60 | 28.72 | 28.60 | 28.71 | 1,869 | +0.12(+0.42%) |
Dec 26, 2023 | 28.54 | 28.59 | 28.54 | 28.59 | 562 | +0.08(+0.28%) |
Dec 22, 2023 | 28.57 | 28.57 | 28.48 | 28.51 | 981 | +0.10(+0.36%) |
Dec 21, 2023 | 28.32 | 28.41 | 28.27 | 28.41 | 2,139 | +0.42(+1.51%) |
Dec 20, 2023 | 28.25 | 28.27 | 27.98 | 27.99 | 1,892 | -0.25(-0.89%) |
Dec 19, 2023 | 28.25 | 28.25 | 28.22 | 28.24 | 2,773 | +0.09(+0.30%) |
Dec 18, 2023 | 28.06 | 28.15 | 28.06 | 28.15 | 1,653 | +0.06(+0.21%) |
Dec 15, 2023 | 28.28 | 28.28 | 28.09 | 28.09 | 8,970 | -0.39(-1.36%) |
Dec 14, 2023 | 28.44 | 28.53 | 28.39 | 28.48 | 11,047 | +0.06(+0.22%) |
Dec 13, 2023 | 27.96 | 28.42 | 27.93 | 28.42 | 2,758 | +0.37(+1.31%) |
Dec 12, 2023 | 27.99 | 28.05 | 27.99 | 28.05 | 2,096 | +0.09(+0.33%) |
Dec 11, 2023 | 27.91 | 27.96 | 27.91 | 27.96 | 1,470 | +0.00(+0.00%) |
Dec 08, 2023 | 27.93 | 27.99 | 27.90 | 27.96 | 2,862 | -0.00(-0.01%) |
Dec 07, 2023 | 27.78 | 28.02 | 27.78 | 27.96 | 1,670 | +0.22(+0.79%) |
Dec 06, 2023 | 27.88 | 27.92 | 27.71 | 27.74 | 3,629 | +0.06(+0.20%) |
Dec 05, 2023 | 27.66 | 27.72 | 27.65 | 27.68 | 1,214 | -0.02(-0.06%) |
Dec 04, 2023 | 27.66 | 27.70 | 27.66 | 27.70 | 2,028 | -0.14(-0.51%) |
Dec 01, 2023 | 27.61 | 27.85 | 27.61 | 27.84 | 1,912 | +0.21(+0.75%) |
Nov 30, 2023 | 27.69 | 27.69 | 27.61 | 27.64 | 1,425 | -0.05(-0.17%) |
Nov 29, 2023 | 27.72 | 27.74 | 27.68 | 27.68 | 831 | -0.01(-0.05%) |
Nov 28, 2023 | 27.63 | 27.72 | 27.62 | 27.70 | 1,143 | +0.10(+0.37%) |
Nov 27, 2023 | 27.51 | 27.60 | 27.51 | 27.60 | 2,604 | -0.03(-0.11%) |
Nov 24, 2023 | 27.61 | 27.63 | 27.58 | 27.63 | 1,117 | +0.18(+0.65%) |
Nov 22, 2023 | 27.39 | 27.45 | 27.39 | 27.45 | 833 | +0.12(+0.43%) |
Nov 21, 2023 | 27.45 | 27.45 | 27.33 | 27.33 | 5,613 | -0.05(-0.18%) |
Nov 20, 2023 | 27.24 | 27.41 | 27.24 | 27.38 | 1,923 | +0.05(+0.19%) |
Nov 17, 2023 | 27.21 | 27.33 | 27.21 | 27.33 | 2,622 | +0.24(+0.87%) |
Nov 16, 2023 | 27.18 | 27.18 | 27.06 | 27.09 | 5,079 | +0.03(+0.10%) |
Nov 15, 2023 | 27.20 | 27.29 | 27.06 | 27.06 | 21,057 | -0.21(-0.77%) |
Nov 14, 2023 | 27.07 | 27.28 | 27.07 | 27.27 | 3,115 | +0.47(+1.74%) |
Nov 13, 2023 | 26.77 | 26.83 | 26.77 | 26.81 | 1,379 | +0.13(+0.47%) |
Nov 10, 2023 | 26.50 | 26.68 | 26.50 | 26.68 | 1,621 | +0.06(+0.24%) |
Nov 09, 2023 | 26.83 | 26.86 | 26.61 | 26.62 | 28,293 | -0.02(-0.08%) |
Nov 08, 2023 | 26.67 | 26.67 | 26.64 | 26.64 | 483 | -0.13(-0.50%) |
Nov 07, 2023 | 26.67 | 26.81 | 26.67 | 26.77 | 2,331 | -0.21(-0.79%) |
Nov 06, 2023 | 26.96 | 27.02 | 26.96 | 26.98 | 2,639 | -0.14(-0.52%) |
Nov 03, 2023 | 27.03 | 27.17 | 27.03 | 27.12 | 2,634 | +0.36(+1.33%) |
Nov 02, 2023 | 26.75 | 26.77 | 26.75 | 26.77 | 777 | +0.35(+1.33%) |
Nov 01, 2023 | 26.37 | 26.45 | 26.33 | 26.42 | 3,322 | +0.14(+0.52%) |
Oct 31, 2023 | 26.16 | 26.28 | 26.16 | 26.28 | 574 | +0.15(+0.57%) |
Oct 30, 2023 | 26.03 | 26.13 | 26.01 | 26.13 | 3,450 | +0.38(+1.47%) |
Oct 27, 2023 | 25.82 | 25.82 | 25.72 | 25.75 | 945 | -0.13(-0.48%) |
Oct 26, 2023 | 25.93 | 25.97 | 25.81 | 25.88 | 1,953 | -0.08(-0.33%) |
Oct 25, 2023 | 26.10 | 26.10 | 25.96 | 25.96 | 2,644 | -0.21(-0.79%) |
Oct 24, 2023 | 26.12 | 26.17 | 26.08 | 26.17 | 2,260 | +0.16(+0.62%) |
Oct 23, 2023 | 25.90 | 26.10 | 25.90 | 26.01 | 1,615 | +0.06(+0.21%) |
Oct 20, 2023 | 26.00 | 26.03 | 25.95 | 25.95 | 1,066 | -0.19(-0.72%) |
Oct 19, 2023 | 26.00 | 26.27 | 26.00 | 26.14 | 4,069 | -0.10(-0.39%) |
Oct 18, 2023 | 26.39 | 26.41 | 26.24 | 26.24 | 1,152 | -0.34(-1.29%) |
Oct 17, 2023 | 26.51 | 26.62 | 26.51 | 26.58 | 1,364 | -0.01(-0.04%) |
Oct 16, 2023 | 26.49 | 26.59 | 26.49 | 26.59 | 1,802 | +0.12(+0.47%) |
Oct 13, 2023 | 26.48 | 26.55 | 26.46 | 26.47 | 2,327 | -0.16(-0.59%) |
Oct 12, 2023 | 26.70 | 26.74 | 26.58 | 26.63 | 2,844 | -0.27(-1.00%) |
Oct 11, 2023 | 26.91 | 26.94 | 26.82 | 26.90 | 3,724 | +0.01(+0.04%) |
Oct 10, 2023 | 26.88 | 26.96 | 26.86 | 26.89 | 7,194 | +0.26(+0.98%) |
Oct 09, 2023 | 26.45 | 26.63 | 26.43 | 26.62 | 1,512 | +0.02(+0.06%) |
Oct 06, 2023 | 26.60 | 26.63 | 26.55 | 26.61 | 90,586 | +0.18(+0.68%) |
Oct 05, 2023 | 26.33 | 26.43 | 26.33 | 26.43 | 2,798 | +0.28(+1.07%) |
Oct 04, 2023 | 26.07 | 26.15 | 26.07 | 26.15 | 2,031 | +0.02(+0.09%) |
Oct 03, 2023 | 26.12 | 26.15 | 26.10 | 26.12 | 2,912 | -0.24(-0.92%) |
Oct 02, 2023 | 26.44 | 26.44 | 26.31 | 26.37 | 2,464 | -0.38(-1.43%) |
Sep 29, 2023 | 26.97 | 26.97 | 26.75 | 26.75 | 1,929 | -0.06(-0.23%) |
Sep 28, 2023 | 26.84 | 26.87 | 26.81 | 26.81 | 1,898 | +0.09(+0.32%) |
Sep 27, 2023 | 26.86 | 26.86 | 26.58 | 26.72 | 4,144 | -0.11(-0.41%) |
Sep 26, 2023 | 26.92 | 26.92 | 26.83 | 26.83 | 620 | -0.24(-0.90%) |
Sep 25, 2023 | 27.00 | 27.08 | 27.05 | 27.08 | 1,757 | -0.09(-0.34%) |
Sep 22, 2023 | 27.24 | 27.26 | 27.17 | 27.17 | 1,057 | -0.03(-0.11%) |
Sep 21, 2023 | 27.25 | 27.25 | 27.20 | 27.20 | 633 | -0.38(-1.37%) |
Sep 20, 2023 | 27.82 | 27.82 | 27.58 | 27.58 | 2,169 | -0.04(-0.16%) |
Sep 19, 2023 | 27.65 | 27.65 | 27.58 | 27.62 | 2,474 | +0.02(+0.07%) |
Sep 18, 2023 | 27.55 | 27.61 | 27.55 | 27.60 | 4,148 | -0.04(-0.15%) |
Sep 15, 2023 | 27.76 | 27.76 | 27.64 | 27.64 | 2,393 | +0.01(+0.05%) |
Sep 14, 2023 | 27.60 | 27.63 | 27.57 | 27.63 | 647 | +0.31(+1.13%) |
Sep 13, 2023 | 27.44 | 27.44 | 27.32 | 27.32 | 2,115 | -0.09(-0.32%) |
Sep 12, 2023 | 27.37 | 27.46 | 27.37 | 27.41 | 4,365 | -0.06(-0.22%) |
Sep 11, 2023 | 27.40 | 27.50 | 27.40 | 27.47 | 3,242 | +0.21(+0.78%) |
Sep 08, 2023 | 27.30 | 27.31 | 27.21 | 27.26 | 2,512 | -0.04(-0.16%) |
Sep 07, 2023 | 27.27 | 27.33 | 27.27 | 27.30 | 10,011 | +0.13(+0.47%) |
Sep 06, 2023 | 27.37 | 27.37 | 27.13 | 27.17 | 71,246 | -0.22(-0.79%) |
Sep 05, 2023 | 27.41 | 27.41 | 27.34 | 27.39 | 2,763 | -0.28(-1.00%) |
Sep 01, 2023 | 27.78 | 27.78 | 27.63 | 27.67 | 2,024 | -0.05(-0.17%) |
Aug 31, 2023 | 27.75 | 27.80 | 27.69 | 27.71 | 3,551 | -0.04(-0.13%) |
Aug 30, 2023 | 27.79 | 27.83 | 27.70 | 27.75 | 2,027 | -0.01(-0.05%) |
Aug 29, 2023 | 27.62 | 27.76 | 27.62 | 27.76 | 1,088 | +0.28(+1.00%) |
Aug 28, 2023 | 27.47 | 27.49 | 27.42 | 27.49 | 1,383 | +0.18(+0.65%) |
Aug 25, 2023 | 27.39 | 27.39 | 27.15 | 27.31 | 1,303 | +0.20(+0.74%) |
Aug 24, 2023 | 27.28 | 27.28 | 27.11 | 27.11 | 1,377 | -0.20(-0.74%) |
Aug 23, 2023 | 27.23 | 27.39 | 27.23 | 27.31 | 4,303 | +0.28(+1.04%) |
Aug 22, 2023 | 27.10 | 27.10 | 27.03 | 27.03 | 1,830 | -0.13(-0.49%) |
Aug 21, 2023 | 27.05 | 27.17 | 27.05 | 27.16 | 2,179 | +0.01(+0.04%) |
Aug 18, 2023 | 27.05 | 27.18 | 27.05 | 27.15 | 1,728 | -0.05(-0.19%) |
Aug 17, 2023 | 27.34 | 27.34 | 27.20 | 27.20 | 1,800 | -0.13(-0.49%) |
Aug 16, 2023 | 27.47 | 27.52 | 27.31 | 27.34 | 4,770 | -0.16(-0.60%) |
Aug 15, 2023 | 27.66 | 27.66 | 27.46 | 27.50 | 1,942 | -0.28(-1.01%) |
Aug 14, 2023 | 27.76 | 27.83 | 27.72 | 27.78 | 1,195 | -0.08(-0.28%) |
Aug 11, 2023 | 27.82 | 27.86 | 27.82 | 27.86 | 1,327 | -0.15(-0.52%) |
Aug 10, 2023 | 28.26 | 28.26 | 27.99 | 28.01 | 14,586 | +0.08(+0.30%) |
Aug 09, 2023 | 27.96 | 27.99 | 27.89 | 27.92 | 3,526 | -0.02(-0.07%) |
Aug 08, 2023 | 27.64 | 27.94 | 27.64 | 27.94 | 22,101 | +0.10(+0.35%) |
Aug 07, 2023 | 27.82 | 27.93 | 27.82 | 27.84 | 3,244 | +0.15(+0.54%) |
Aug 04, 2023 | 27.77 | 27.92 | 27.69 | 27.69 | 2,495 | -0.01(-0.02%) |
Aug 03, 2023 | 27.71 | 27.75 | 27.68 | 27.70 | 6,001 | -0.12(-0.44%) |
Aug 02, 2023 | 27.85 | 27.86 | 27.82 | 27.82 | 1,527 | -0.40(-1.43%) |
Aug 01, 2023 | 28.31 | 28.31 | 28.20 | 28.23 | 6,513 | -0.28(-0.99%) |
Jul 31, 2023 | 28.62 | 28.62 | 28.50 | 28.51 | 3,570 | -0.13(-0.47%) |
Jul 28, 2023 | 28.72 | 28.78 | 28.64 | 28.65 | 2,520 | +0.20(+0.71%) |
Jul 27, 2023 | 28.56 | 28.56 | 28.44 | 28.44 | 1,076 | -0.10(-0.34%) |
Jul 26, 2023 | 28.35 | 28.54 | 28.35 | 28.54 | 4,007 | +0.21(+0.73%) |
Jul 25, 2023 | 28.34 | 28.38 | 28.30 | 28.33 | 6,204 | +0.06(+0.23%) |
Jul 24, 2023 | 28.22 | 28.34 | 28.22 | 28.27 | 4,891 | -0.06(-0.23%) |
Jul 21, 2023 | 28.32 | 28.37 | 28.32 | 28.33 | 1,861 | +0.08(+0.28%) |
Jul 20, 2023 | 28.39 | 28.39 | 28.24 | 28.25 | 2,854 | -0.10(-0.36%) |
Jul 19, 2023 | 28.42 | 28.42 | 28.32 | 28.36 | 1,931 | +0.03(+0.09%) |
Jul 18, 2023 | 28.29 | 28.38 | 28.27 | 28.33 | 5,903 | +0.00(+0.00%) |
Jul 17, 2023 | 28.33 | 28.34 | 28.30 | 28.33 | 2,007 | -0.02(-0.06%) |
Jul 14, 2023 | 28.40 | 28.40 | 28.34 | 28.34 | 491 | -0.11(-0.40%) |
Jul 13, 2023 | 28.31 | 28.46 | 28.31 | 28.46 | 2,752 | +0.42(+1.49%) |
Jul 12, 2023 | 27.95 | 28.12 | 27.95 | 28.04 | 5,320 | +0.40(+1.46%) |
Jul 11, 2023 | 27.50 | 27.65 | 27.50 | 27.64 | 3,647 | +0.12(+0.43%) |
Jul 10, 2023 | 27.54 | 27.54 | 27.44 | 27.52 | 1,303 | +0.04(+0.14%) |
Jul 07, 2023 | 27.37 | 27.58 | 27.37 | 27.48 | 13,796 | +0.13(+0.49%) |
Jul 06, 2023 | 27.33 | 27.35 | 27.21 | 27.35 | 12,865 | -0.30(-1.08%) |
Jul 05, 2023 | 27.77 | 27.77 | 27.62 | 27.65 | 2,117 | -0.36(-1.27%) |
Jul 03, 2023 | 28.05 | 28.05 | 27.98 | 28.00 | 1,435 | +0.00(+0.00%) |
Jun 30, 2023 | 28.31 | 28.31 | 27.99 | 28.00 | 2,700 | +0.23(+0.84%) |
Jun 29, 2023 | 27.77 | 27.80 | 27.75 | 27.77 | 3,899 | -0.20(-0.70%) |
Jun 28, 2023 | 27.95 | 27.98 | 27.93 | 27.96 | 2,686 | -0.00(-0.00%) |
Jun 27, 2023 | 27.93 | 27.99 | 27.87 | 27.97 | 3,853 | +0.16(+0.59%) |
Jun 26, 2023 | 27.76 | 27.83 | 27.75 | 27.80 | 2,412 | +0.02(+0.07%) |
Jun 23, 2023 | 27.78 | 27.83 | 27.77 | 27.78 | 2,796 | -0.30(-1.08%) |
Jun 22, 2023 | 28.09 | 28.11 | 28.06 | 28.08 | 1,795 | -0.16(-0.57%) |
Jun 21, 2023 | 28.09 | 28.25 | 27.95 | 28.25 | 3,246 | +0.10(+0.37%) |
Jun 20, 2023 | 28.12 | 28.18 | 28.10 | 28.14 | 4,601 | -0.32(-1.12%) |
Jun 16, 2023 | 28.56 | 28.56 | 28.46 | 28.46 | 2,124 | -0.01(-0.03%) |
Jun 15, 2023 | 28.39 | 28.47 | 28.39 | 28.47 | 4,531 | +0.30(+1.05%) |
Jun 14, 2023 | 28.29 | 28.30 | 28.09 | 28.17 | 2,832 | +0.09(+0.32%) |
Jun 13, 2023 | 28.15 | 28.18 | 28.07 | 28.08 | 3,944 | +0.12(+0.42%) |
Jun 12, 2023 | 27.95 | 28.00 | 27.94 | 27.97 | 14,459 | +0.02(+0.07%) |
Jun 09, 2023 | 27.99 | 27.99 | 27.95 | 27.95 | 1,017 | -0.00(-0.01%) |
Jun 08, 2023 | 27.89 | 27.96 | 27.89 | 27.95 | 1,322 | +0.23(+0.84%) |
Jun 07, 2023 | 27.80 | 27.82 | 27.70 | 27.72 | 1,335 | -0.26(-0.93%) |
Jun 06, 2023 | 27.81 | 27.98 | 27.80 | 27.98 | 9,121 | +0.18(+0.65%) |
Jun 05, 2023 | 27.86 | 27.88 | 27.80 | 27.80 | 1,904 | -0.12(-0.44%) |
Jun 02, 2023 | 27.90 | 27.92 | 27.89 | 27.92 | 8,557 | +0.16(+0.58%) |
Jun 01, 2023 | 27.55 | 27.77 | 27.55 | 27.76 | 5,507 | +0.26(+0.93%) |
May 31, 2023 | 27.38 | 27.50 | 27.33 | 27.50 | 6,229 | -0.11(-0.39%) |
May 30, 2023 | 27.73 | 27.73 | 27.61 | 27.61 | 2,512 | -0.32(-1.16%) |
May 26, 2023 | 27.88 | 27.94 | 27.88 | 27.93 | 2,625 | +0.13(+0.48%) |
May 25, 2023 | 27.79 | 27.83 | 27.70 | 27.80 | 7,642 | -0.16(-0.57%) |
May 24, 2023 | 28.04 | 28.08 | 27.94 | 27.96 | 38,707 | -0.21(-0.74%) |
May 23, 2023 | 28.28 | 28.28 | 28.17 | 28.17 | 3,069 | -0.30(-1.06%) |
May 22, 2023 | 28.51 | 28.55 | 28.47 | 28.47 | 2,987 | +0.06(+0.21%) |
May 19, 2023 | 28.37 | 28.45 | 28.37 | 28.41 | 2,641 | +0.11(+0.39%) |
May 18, 2023 | 28.30 | 28.30 | 28.20 | 28.30 | 1,538 | -0.17(-0.59%) |
May 17, 2023 | 28.44 | 28.49 | 28.34 | 28.47 | 3,689 | -0.10(-0.33%) |
May 16, 2023 | 28.62 | 28.65 | 28.56 | 28.56 | 3,597 | -0.21(-0.73%) |
May 15, 2023 | 28.66 | 28.79 | 28.66 | 28.77 | 2,977 | +0.24(+0.84%) |
May 12, 2023 | 28.64 | 28.64 | 28.49 | 28.53 | 2,629 | -0.10(-0.36%) |
May 11, 2023 | 28.57 | 28.66 | 28.57 | 28.64 | 23,165 | -0.11(-0.39%) |
May 10, 2023 | 28.84 | 28.84 | 28.66 | 28.75 | 21,405 | -0.08(-0.29%) |
May 09, 2023 | 28.78 | 28.88 | 28.78 | 28.83 | 4,014 | -0.06(-0.20%) |
May 08, 2023 | 28.88 | 28.89 | 28.83 | 28.89 | 4,083 | -0.02(-0.05%) |
May 05, 2023 | 28.75 | 28.96 | 28.75 | 28.90 | 85,676 | +0.28(+0.99%) |
May 04, 2023 | 28.61 | 28.71 | 28.61 | 28.62 | 4,466 | +0.07(+0.26%) |
May 03, 2023 | 28.51 | 28.70 | 28.51 | 28.55 | 2,440 | +0.13(+0.44%) |
May 02, 2023 | 28.35 | 28.44 | 28.35 | 28.42 | 2,184 | -0.24(-0.85%) |