Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 28.60 | 28.60 | 28.03 | 28.32 | 2,629 | -0.36(-1.24%) |
May 30, 2024 | 29.07 | 29.07 | 28.68 | 28.68 | 596 | -0.51(-1.75%) |
May 29, 2024 | 29.16 | 29.30 | 29.16 | 29.19 | 896 | -0.21(-0.70%) |
May 28, 2024 | 29.37 | 29.39 | 29.33 | 29.39 | 861 | -0.09(-0.31%) |
May 24, 2024 | 29.29 | 29.52 | 29.29 | 29.49 | 750 | +0.25(+0.85%) |
May 23, 2024 | 29.71 | 29.71 | 29.21 | 29.24 | 2,669 | -0.03(-0.11%) |
May 22, 2024 | 29.43 | 29.43 | 29.16 | 29.27 | 5,145 | +0.10(+0.33%) |
May 21, 2024 | 29.00 | 29.17 | 29.00 | 29.17 | 3,218 | -0.04(-0.14%) |
May 20, 2024 | 29.21 | 29.22 | 29.21 | 29.22 | 2,040 | +0.29(+0.99%) |
May 17, 2024 | 29.04 | 29.04 | 28.93 | 28.93 | 6,726 | -0.03(-0.12%) |
May 16, 2024 | 29.09 | 29.19 | 28.97 | 28.97 | 779 | -0.17(-0.60%) |
May 15, 2024 | 28.86 | 29.14 | 28.86 | 29.14 | 1,001 | +0.78(+2.74%) |
May 14, 2024 | 28.10 | 28.36 | 28.10 | 28.36 | 424 | +0.25(+0.90%) |
May 13, 2024 | 28.11 | 28.21 | 28.11 | 28.11 | 473 | -0.07(-0.23%) |
May 10, 2024 | 28.50 | 28.50 | 28.17 | 28.17 | 3,312 | +0.00(+0.01%) |
May 09, 2024 | 28.17 | 28.23 | 28.17 | 28.17 | 2,735 | +0.04(+0.15%) |
May 08, 2024 | 28.11 | 28.13 | 28.01 | 28.13 | 3,767 | -0.21(-0.74%) |
May 07, 2024 | 28.37 | 28.41 | 28.34 | 28.34 | 2,680 | -0.10(-0.35%) |
May 06, 2024 | 28.27 | 28.44 | 28.27 | 28.44 | 3,134 | +0.53(+1.88%) |
May 03, 2024 | 27.91 | 27.91 | 27.91 | 27.91 | 100 | +0.34(+1.25%) |
May 02, 2024 | 27.57 | 27.57 | 27.57 | 27.57 | 184 | +0.55(+2.03%) |
May 01, 2024 | 26.93 | 27.57 | 26.93 | 27.02 | 2,211 | -0.25(-0.92%) |
Apr 30, 2024 | 27.47 | 27.47 | 27.27 | 27.27 | 2,837 | -0.41(-1.49%) |
Apr 29, 2024 | 27.72 | 27.75 | 27.68 | 27.68 | 825 | -0.01(-0.04%) |
Apr 26, 2024 | 27.43 | 27.69 | 27.43 | 27.69 | 1,400 | +0.44(+1.60%) |
Apr 25, 2024 | 26.83 | 27.34 | 26.83 | 27.26 | 38,210 | -0.02(-0.08%) |
Apr 24, 2024 | 27.40 | 27.40 | 27.23 | 27.28 | 1,588 | -0.06(-0.22%) |
Apr 23, 2024 | 27.39 | 27.39 | 27.34 | 27.34 | 1,550 | +0.66(+2.49%) |
Apr 22, 2024 | 26.67 | 26.67 | 26.67 | 26.67 | 1,076 | +0.25(+0.95%) |
Apr 19, 2024 | 26.92 | 26.92 | 26.38 | 26.42 | 3,490 | -0.74(-2.73%) |
Apr 18, 2024 | 27.41 | 27.41 | 27.16 | 27.16 | 158 | -0.23(-0.83%) |
Apr 17, 2024 | 27.46 | 27.46 | 27.39 | 27.39 | 231 | -0.52(-1.87%) |
Apr 16, 2024 | 27.78 | 28.02 | 27.73 | 27.91 | 1,055 | +0.20(+0.71%) |
Apr 15, 2024 | 28.27 | 28.27 | 27.71 | 27.71 | 176 | -0.44(-1.57%) |
Apr 12, 2024 | 28.38 | 28.38 | 28.16 | 28.16 | 257 | -0.61(-2.11%) |
Apr 11, 2024 | 28.38 | 28.76 | 28.38 | 28.76 | 543 | +0.40(+1.41%) |
Apr 10, 2024 | 28.33 | 28.36 | 28.26 | 28.36 | 2,266 | -0.25(-0.88%) |
Apr 09, 2024 | 28.58 | 28.61 | 28.58 | 28.61 | 526 | +0.03(+0.11%) |
Apr 08, 2024 | 28.59 | 28.61 | 28.58 | 28.58 | 758 | -0.03(-0.10%) |
Apr 05, 2024 | 28.55 | 28.61 | 28.55 | 28.61 | 770 | +0.59(+2.12%) |
Apr 04, 2024 | 28.81 | 28.81 | 28.02 | 28.02 | 1,222 | -0.46(-1.60%) |
Apr 03, 2024 | 28.67 | 28.80 | 28.48 | 28.48 | 11,715 | +0.06(+0.21%) |
Apr 02, 2024 | 28.28 | 28.41 | 28.28 | 28.41 | 925 | -0.43(-1.48%) |
Apr 01, 2024 | 28.91 | 28.91 | 28.84 | 28.84 | 578 | -0.13(-0.45%) |
Mar 28, 2024 | 29.05 | 29.16 | 28.97 | 28.97 | 1,565 | -0.04(-0.15%) |
Mar 27, 2024 | 28.92 | 29.02 | 28.84 | 29.01 | 1,547 | -0.04(-0.13%) |
Mar 26, 2024 | 30.41 | 30.41 | 29.04 | 29.05 | 8,500 | +0.01(+0.03%) |
Mar 25, 2024 | 28.87 | 29.06 | 28.87 | 29.04 | 440 | +0.03(+0.10%) |
Mar 22, 2024 | 28.69 | 29.02 | 28.69 | 29.01 | 1,013 | +0.05(+0.16%) |
Mar 21, 2024 | 29.07 | 29.12 | 28.96 | 28.96 | 1,055 | +0.37(+1.30%) |
Mar 20, 2024 | 28.32 | 28.59 | 28.32 | 28.59 | 576 | +0.28(+0.97%) |
Mar 19, 2024 | 28.04 | 28.32 | 28.04 | 28.32 | 1,975 | -0.02(-0.07%) |
Mar 18, 2024 | 28.38 | 28.46 | 28.34 | 28.34 | 1,330 | +0.13(+0.45%) |
Mar 15, 2024 | 28.25 | 28.25 | 28.21 | 28.21 | 818 | -0.30(-1.04%) |
Mar 14, 2024 | 28.88 | 28.88 | 28.43 | 28.51 | 675 | -0.28(-0.96%) |
Mar 13, 2024 | 29.05 | 29.05 | 28.79 | 28.79 | 1,311 | -0.32(-1.11%) |
Mar 12, 2024 | 28.73 | 29.11 | 28.67 | 29.11 | 13,547 | +0.65(+2.29%) |
Mar 11, 2024 | 28.73 | 28.73 | 28.41 | 28.46 | 11,462 | -0.35(-1.23%) |
Mar 08, 2024 | 29.50 | 29.50 | 28.81 | 28.81 | 7,091 | -0.56(-1.90%) |
Mar 07, 2024 | 29.21 | 29.44 | 29.21 | 29.37 | 1,174 | +0.50(+1.74%) |
Mar 06, 2024 | 28.88 | 29.02 | 28.86 | 28.87 | 4,285 | +0.41(+1.44%) |
Mar 05, 2024 | 29.09 | 29.09 | 28.33 | 28.46 | 5,042 | -0.66(-2.26%) |
Mar 04, 2024 | 29.14 | 29.31 | 29.12 | 29.12 | 1,728 | +0.05(+0.18%) |
Mar 01, 2024 | 29.02 | 29.06 | 29.02 | 29.06 | 585 | +0.58(+2.05%) |
Feb 29, 2024 | 28.25 | 28.48 | 28.25 | 28.48 | 186 | +0.34(+1.22%) |
Feb 28, 2024 | 28.04 | 28.14 | 28.04 | 28.14 | 435 | -0.12(-0.42%) |
Feb 27, 2024 | 28.23 | 28.26 | 28.23 | 28.26 | 1,044 | +0.01(+0.05%) |
Feb 26, 2024 | 28.19 | 28.31 | 28.19 | 28.24 | 3,428 | +0.07(+0.24%) |
Feb 23, 2024 | 28.43 | 28.43 | 28.15 | 28.17 | 1,756 | -0.05(-0.16%) |
Feb 22, 2024 | 27.97 | 28.25 | 27.97 | 28.22 | 6,702 | +1.13(+4.17%) |
Feb 21, 2024 | 26.99 | 27.09 | 26.95 | 27.09 | 1,942 | -0.52(-1.87%) |
Feb 20, 2024 | 27.92 | 27.92 | 27.48 | 27.60 | 1,384 | -0.54(-1.91%) |
Feb 16, 2024 | 28.39 | 28.45 | 28.14 | 28.14 | 832 | -0.15(-0.55%) |
Feb 15, 2024 | 28.46 | 28.46 | 28.30 | 28.30 | 368 | -0.02(-0.06%) |
Feb 14, 2024 | 28.15 | 28.31 | 28.02 | 28.31 | 19,460 | +0.70(+2.54%) |
Feb 13, 2024 | 27.53 | 27.79 | 27.53 | 27.61 | 767 | -0.41(-1.46%) |
Feb 12, 2024 | 28.38 | 28.38 | 28.02 | 28.02 | 2,150 | -0.37(-1.30%) |
Feb 09, 2024 | 28.26 | 28.43 | 28.26 | 28.39 | 465 | +0.41(+1.45%) |
Feb 08, 2024 | 28.05 | 28.05 | 27.98 | 27.98 | 390 | +0.23(+0.82%) |
Feb 07, 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 43 | +0.43(+1.57%) |
Feb 06, 2024 | 27.59 | 27.59 | 27.28 | 27.32 | 1,299 | -0.12(-0.43%) |
Feb 05, 2024 | 27.44 | 27.44 | 27.35 | 27.44 | 719 | +0.25(+0.93%) |
Feb 02, 2024 | 27.19 | 27.19 | 27.19 | 27.19 | 100 | +0.57(+2.13%) |
Feb 01, 2024 | 26.39 | 26.62 | 26.39 | 26.62 | 388 | +0.33(+1.24%) |
Jan 31, 2024 | 26.38 | 26.40 | 26.30 | 26.30 | 1,627 | -0.55(-2.07%) |
Jan 30, 2024 | 26.88 | 26.94 | 26.76 | 26.85 | 5,154 | -0.22(-0.81%) |
Jan 29, 2024 | 26.68 | 27.07 | 26.68 | 27.07 | 747 | +0.49(+1.84%) |
Jan 26, 2024 | 26.58 | 26.58 | 26.53 | 26.58 | 579 | -0.15(-0.56%) |
Jan 25, 2024 | 26.68 | 26.73 | 26.63 | 26.73 | 1,082 | +0.16(+0.60%) |
Jan 24, 2024 | 26.57 | 26.57 | 26.57 | 26.57 | 280 | +0.19(+0.72%) |
Jan 23, 2024 | 26.19 | 26.38 | 26.19 | 26.38 | 3,684 | +0.03(+0.11%) |
Jan 22, 2024 | 26.29 | 26.35 | 26.29 | 26.35 | 1,028 | +0.13(+0.50%) |
Jan 19, 2024 | 26.09 | 26.22 | 26.07 | 26.22 | 3,678 | +0.49(+1.91%) |
Jan 18, 2024 | 25.53 | 25.73 | 25.53 | 25.73 | 272 | +0.43(+1.72%) |
Jan 17, 2024 | 25.20 | 25.29 | 25.20 | 25.29 | 2,796 | -0.14(-0.56%) |
Jan 16, 2024 | 25.40 | 25.44 | 25.40 | 25.44 | 1,087 | +0.19(+0.74%) |
Jan 12, 2024 | 25.32 | 25.32 | 25.24 | 25.25 | 2,620 | -0.18(-0.71%) |
Jan 11, 2024 | 25.31 | 25.43 | 25.31 | 25.43 | 559 | +0.18(+0.72%) |
Jan 10, 2024 | 25.25 | 25.25 | 25.25 | 25.25 | 662 | +0.36(+1.43%) |
Jan 09, 2024 | 24.83 | 24.89 | 24.83 | 24.89 | 201 | +0.15(+0.61%) |
Jan 08, 2024 | 24.48 | 24.74 | 24.48 | 24.74 | 1,574 | +0.69(+2.87%) |
Jan 05, 2024 | 24.04 | 24.05 | 24.04 | 24.05 | 545 | +0.08(+0.33%) |
Jan 04, 2024 | 23.89 | 23.97 | 23.88 | 23.97 | 1,002 | -0.18(-0.75%) |
Jan 03, 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 100 | -0.41(-1.67%) |
Jan 02, 2024 | 24.63 | 24.63 | 24.56 | 24.56 | 702 | -0.67(-2.66%) |
Dec 29, 2023 | 25.38 | 25.38 | 25.23 | 25.23 | 904 | -0.11(-0.43%) |
Dec 28, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 107 | +0.00(+0.00%) |
Dec 27, 2023 | 25.34 | 25.34 | 25.34 | 25.34 | 138 | +0.08(+0.32%) |
Dec 26, 2023 | 25.26 | 25.26 | 25.26 | 25.26 | 292 | +0.19(+0.76%) |
Dec 22, 2023 | 24.96 | 25.07 | 24.96 | 25.07 | 920 | +0.01(+0.04%) |
Dec 21, 2023 | 24.90 | 25.06 | 24.90 | 25.06 | 1,962 | +0.47(+1.90%) |
Dec 20, 2023 | 24.95 | 25.06 | 24.59 | 24.59 | 5,808 | -0.42(-1.68%) |
Dec 19, 2023 | 25.00 | 25.01 | 24.98 | 25.01 | 1,565 | +0.09(+0.35%) |
Dec 18, 2023 | 24.93 | 24.94 | 24.93 | 24.93 | 314 | +0.16(+0.63%) |
Dec 15, 2023 | 24.83 | 24.83 | 24.77 | 24.77 | 272 | +0.04(+0.15%) |
Dec 14, 2023 | 24.73 | 24.76 | 24.72 | 24.73 | 2,327 | -0.00(-0.02%) |
Dec 13, 2023 | 24.53 | 24.79 | 24.49 | 24.74 | 1,642 | +0.29(+1.20%) |
Dec 12, 2023 | 24.31 | 24.47 | 24.31 | 24.45 | 3,525 | +0.26(+1.06%) |
Dec 11, 2023 | 24.14 | 24.19 | 24.14 | 24.19 | 370 | +0.22(+0.90%) |
Dec 08, 2023 | 23.98 | 23.98 | 23.98 | 23.98 | 229 | +0.12(+0.50%) |
Dec 07, 2023 | 23.70 | 23.86 | 23.70 | 23.86 | 391 | +0.31(+1.32%) |
Dec 06, 2023 | 23.54 | 23.54 | 23.54 | 23.54 | 384 | -0.19(-0.80%) |
Dec 05, 2023 | 23.73 | 23.73 | 23.73 | 23.73 | 12 | +0.03(+0.13%) |
Dec 04, 2023 | 23.67 | 23.70 | 23.67 | 23.70 | 121 | -0.10(-0.44%) |
Dec 01, 2023 | 23.81 | 23.81 | 23.76 | 23.81 | 700 | +0.08(+0.33%) |
Nov 30, 2023 | 23.60 | 23.73 | 23.57 | 23.73 | 1,909 | -0.01(-0.02%) |
Nov 29, 2023 | 23.69 | 23.85 | 23.69 | 23.74 | 1,372 | +0.14(+0.58%) |
Nov 28, 2023 | 23.60 | 23.60 | 23.60 | 23.60 | 100 | -0.09(-0.38%) |
Nov 27, 2023 | 23.71 | 23.72 | 23.68 | 23.69 | 1,187 | +0.03(+0.13%) |
Nov 24, 2023 | 23.66 | 23.66 | 23.66 | 23.66 | 281 | -0.02(-0.08%) |
Nov 22, 2023 | 23.68 | 23.68 | 23.68 | 23.68 | 106 | +0.13(+0.55%) |
Nov 21, 2023 | 23.38 | 23.55 | 23.38 | 23.55 | 4,500 | -0.01(-0.06%) |
Nov 20, 2023 | 23.57 | 23.61 | 23.56 | 23.56 | 2,820 | +0.34(+1.45%) |
Nov 17, 2023 | 23.19 | 23.24 | 23.19 | 23.23 | 656 | +0.09(+0.37%) |
Nov 16, 2023 | 23.09 | 23.14 | 23.02 | 23.14 | 443 | +0.10(+0.45%) |
Nov 15, 2023 | 23.04 | 23.04 | 23.04 | 23.04 | 11 | -0.06(-0.27%) |
Nov 14, 2023 | 23.09 | 23.14 | 23.09 | 23.10 | 892 | +0.59(+2.62%) |
Nov 13, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 8 | +0.09(+0.40%) |
Nov 10, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 0 | +0.52(+2.35%) |
Nov 09, 2023 | 22.18 | 22.18 | 21.91 | 21.91 | 2,995 | -0.16(-0.73%) |
Nov 08, 2023 | 22.00 | 22.07 | 22.00 | 22.07 | 168 | +0.07(+0.30%) |
Nov 07, 2023 | 22.00 | 22.00 | 22.00 | 22.00 | 0 | +0.23(+1.05%) |
Nov 06, 2023 | 21.83 | 21.83 | 21.74 | 21.77 | 2,251 | -0.01(-0.03%) |
Nov 03, 2023 | 21.78 | 21.78 | 21.78 | 21.78 | 100 | +0.31(+1.43%) |
Nov 02, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 53 | +0.37(+1.75%) |
Nov 01, 2023 | 20.88 | 21.10 | 20.88 | 21.10 | 3,448 | +0.10(+0.46%) |
Oct 31, 2023 | 20.79 | 21.01 | 20.79 | 21.01 | 3,615 | +0.22(+1.04%) |
Oct 30, 2023 | 20.72 | 20.81 | 20.72 | 20.79 | 2,063 | +0.15(+0.73%) |
Oct 27, 2023 | 20.74 | 20.78 | 20.54 | 20.64 | 3,231 | +0.06(+0.29%) |
Oct 26, 2023 | 20.58 | 20.58 | 20.58 | 20.58 | 130 | -0.23(-1.11%) |
Oct 25, 2023 | 20.78 | 20.81 | 20.78 | 20.81 | 375 | -0.80(-3.70%) |
Oct 24, 2023 | 21.61 | 21.61 | 21.61 | 21.61 | 102 | +0.33(+1.56%) |
Oct 23, 2023 | 21.38 | 21.38 | 21.28 | 21.28 | 1,278 | +0.10(+0.49%) |
Oct 20, 2023 | 21.17 | 21.17 | 21.17 | 21.17 | 150 | -0.39(-1.80%) |
Oct 19, 2023 | 21.56 | 21.56 | 21.56 | 21.56 | 102 | -0.11(-0.50%) |
Oct 18, 2023 | 21.67 | 21.67 | 21.67 | 21.67 | 2,586 | -0.45(-2.04%) |
Oct 17, 2023 | 22.29 | 22.29 | 22.12 | 22.12 | 230 | -0.04(-0.18%) |
Oct 16, 2023 | 22.16 | 22.16 | 22.16 | 22.16 | 12 | +0.35(+1.60%) |
Oct 13, 2023 | 22.17 | 22.17 | 21.81 | 21.81 | 959 | -0.32(-1.46%) |
Oct 12, 2023 | 22.14 | 22.14 | 22.14 | 22.14 | 9 | -0.23(-1.05%) |
Oct 11, 2023 | 22.39 | 22.42 | 22.37 | 22.37 | 467 | -0.07(-0.31%) |
Oct 10, 2023 | 22.52 | 22.52 | 22.44 | 22.44 | 677 | +0.28(+1.26%) |
Oct 09, 2023 | 22.19 | 22.19 | 22.16 | 22.16 | 287 | -0.03(-0.13%) |
Oct 06, 2023 | 22.19 | 22.19 | 22.19 | 22.19 | 100 | +0.51(+2.35%) |
Oct 05, 2023 | 21.72 | 21.72 | 21.68 | 21.68 | 231 | -0.01(-0.06%) |
Oct 04, 2023 | 21.59 | 21.69 | 21.59 | 21.69 | 2,300 | +0.34(+1.57%) |
Oct 03, 2023 | 21.36 | 21.36 | 21.36 | 21.36 | 14 | -0.50(-2.29%) |
Oct 02, 2023 | 21.86 | 21.87 | 21.86 | 21.86 | 300 | +0.09(+0.41%) |
Sep 29, 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 1,000 | -0.04(-0.17%) |
Sep 28, 2023 | 21.81 | 21.81 | 21.81 | 21.81 | 4 | +0.30(+1.38%) |
Sep 27, 2023 | 21.50 | 21.52 | 21.36 | 21.51 | 350 | +0.19(+0.89%) |
Sep 26, 2023 | 21.30 | 21.32 | 21.30 | 21.32 | 2,004 | -0.23(-1.08%) |
Sep 25, 2023 | 21.51 | 21.55 | 21.55 | 21.55 | 439 | +0.08(+0.36%) |
Sep 22, 2023 | 21.48 | 21.48 | 21.48 | 21.48 | 100 | -0.01(-0.04%) |
Sep 21, 2023 | 21.49 | 21.49 | 21.49 | 21.49 | 147 | -0.66(-2.98%) |
Sep 20, 2023 | 22.48 | 22.48 | 22.15 | 22.15 | 1,760 | -0.29(-1.30%) |
Sep 19, 2023 | 22.37 | 22.47 | 22.37 | 22.44 | 1,235 | -0.03(-0.14%) |
Sep 18, 2023 | 22.44 | 22.47 | 22.44 | 22.47 | 454 | -0.04(-0.17%) |
Sep 15, 2023 | 22.51 | 22.51 | 22.51 | 22.51 | 0 | -0.44(-1.92%) |
Sep 14, 2023 | 22.94 | 22.95 | 22.94 | 22.95 | 100 | +0.03(+0.15%) |
Sep 13, 2023 | 22.90 | 22.95 | 22.89 | 22.91 | 444 | +0.07(+0.30%) |
Sep 12, 2023 | 22.85 | 22.85 | 22.85 | 22.85 | 98 | -0.32(-1.39%) |
Sep 11, 2023 | 23.21 | 23.21 | 23.17 | 23.17 | 102 | +0.23(+1.01%) |
Sep 08, 2023 | 23.16 | 23.16 | 22.94 | 22.94 | 2,073 | -0.09(-0.39%) |
Sep 07, 2023 | 23.04 | 23.04 | 23.03 | 23.03 | 201 | -0.17(-0.75%) |
Sep 06, 2023 | 23.34 | 23.34 | 23.20 | 23.20 | 1,818 | -0.12(-0.51%) |
Sep 05, 2023 | 23.20 | 23.32 | 23.20 | 23.32 | 1,074 | -0.01(-0.04%) |
Sep 01, 2023 | 23.39 | 23.40 | 23.33 | 23.33 | 218 | +0.03(+0.14%) |
Aug 31, 2023 | 23.31 | 23.34 | 23.30 | 23.30 | 497 | +0.09(+0.37%) |
Aug 30, 2023 | 23.12 | 23.28 | 23.12 | 23.21 | 686 | +0.16(+0.70%) |
Aug 29, 2023 | 23.02 | 23.05 | 23.02 | 23.05 | 1,300 | +0.48(+2.11%) |
Aug 28, 2023 | 22.51 | 22.57 | 22.51 | 22.57 | 4,027 | +0.13(+0.57%) |
Aug 25, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 322 | +0.17(+0.77%) |
Aug 24, 2023 | 22.53 | 22.53 | 22.27 | 22.27 | 3,201 | -0.42(-1.87%) |
Aug 23, 2023 | 22.70 | 22.70 | 22.70 | 22.70 | 378 | +0.28(+1.25%) |
Aug 22, 2023 | 22.42 | 22.42 | 22.42 | 22.42 | 48 | -0.01(-0.06%) |
Aug 21, 2023 | 22.43 | 22.43 | 22.43 | 22.43 | 30 | +0.36(+1.63%) |
Aug 18, 2023 | 22.07 | 22.07 | 22.07 | 22.07 | 241 | -0.13(-0.59%) |
Aug 17, 2023 | 22.20 | 22.20 | 22.20 | 22.20 | 2 | -0.24(-1.05%) |
Aug 16, 2023 | 22.63 | 22.63 | 22.44 | 22.44 | 179 | -0.27(-1.21%) |
Aug 15, 2023 | 22.71 | 22.71 | 22.71 | 22.71 | 6 | -0.20(-0.89%) |
Aug 14, 2023 | 22.79 | 22.92 | 22.79 | 22.92 | 798 | +0.37(+1.66%) |
Aug 11, 2023 | 22.54 | 22.54 | 22.54 | 22.54 | 100 | -0.16(-0.72%) |
Aug 10, 2023 | 22.86 | 22.86 | 22.71 | 22.71 | 315 | +0.03(+0.12%) |
Aug 09, 2023 | 22.80 | 22.82 | 22.68 | 22.68 | 4,248 | -0.20(-0.85%) |
Aug 08, 2023 | 22.82 | 22.87 | 22.76 | 22.87 | 2,150 | -0.36(-1.53%) |
Aug 07, 2023 | 23.14 | 23.23 | 23.10 | 23.23 | 1,770 | +0.24(+1.03%) |
Aug 04, 2023 | 23.17 | 23.17 | 22.99 | 22.99 | 424 | -0.13(-0.58%) |
Aug 03, 2023 | 23.12 | 23.15 | 23.05 | 23.13 | 831 | -0.09(-0.40%) |
Aug 02, 2023 | 23.49 | 23.49 | 23.19 | 23.22 | 3,786 | -0.79(-3.27%) |
Aug 01, 2023 | 23.99 | 24.01 | 23.99 | 24.00 | 657 | -0.34(-1.39%) |
Jul 31, 2023 | 24.32 | 24.40 | 24.32 | 24.34 | 1,549 | +0.01(+0.02%) |
Jul 28, 2023 | 24.32 | 24.40 | 24.32 | 24.34 | 1,381 | +0.39(+1.62%) |
Jul 27, 2023 | 24.42 | 24.42 | 23.95 | 23.95 | 1,254 | -0.16(-0.66%) |
Jul 26, 2023 | 24.04 | 24.19 | 24.01 | 24.11 | 1,697 | +0.06(+0.25%) |
Jul 25, 2023 | 24.04 | 24.11 | 24.04 | 24.05 | 589 | +0.17(+0.70%) |
Jul 24, 2023 | 23.93 | 23.94 | 23.88 | 23.88 | 1,394 | -0.15(-0.62%) |
Jul 21, 2023 | 24.03 | 24.04 | 24.03 | 24.03 | 415 | +0.12(+0.49%) |
Jul 20, 2023 | 24.16 | 24.16 | 23.90 | 23.91 | 3,412 | -0.58(-2.38%) |
Jul 19, 2023 | 24.46 | 24.52 | 24.46 | 24.50 | 811 | -0.07(-0.29%) |
Jul 18, 2023 | 24.28 | 24.57 | 24.28 | 24.57 | 6,698 | +0.19(+0.79%) |
Jul 17, 2023 | 24.31 | 24.42 | 24.31 | 24.37 | 2,883 | +0.29(+1.19%) |
Jul 14, 2023 | 24.12 | 24.14 | 24.05 | 24.09 | 12,090 | -0.04(-0.15%) |
Jul 13, 2023 | 24.10 | 24.12 | 24.10 | 24.12 | 2,153 | +0.42(+1.79%) |
Jul 12, 2023 | 23.79 | 23.79 | 23.61 | 23.70 | 1,143 | +0.21(+0.88%) |
Jul 11, 2023 | 23.29 | 23.49 | 23.29 | 23.49 | 1,485 | +0.16(+0.67%) |
Jul 10, 2023 | 23.34 | 23.34 | 23.34 | 23.34 | 86 | +0.29(+1.24%) |
Jul 07, 2023 | 23.14 | 23.27 | 23.05 | 23.05 | 763 | -0.04(-0.15%) |
Jul 06, 2023 | 23.07 | 23.08 | 23.06 | 23.08 | 1,427 | -0.26(-1.10%) |
Jul 05, 2023 | 23.33 | 23.37 | 23.32 | 23.34 | 4,382 | -0.07(-0.28%) |
Jul 03, 2023 | 23.41 | 23.41 | 23.39 | 23.41 | 2,622 | -0.08(-0.33%) |
Jun 30, 2023 | 23.49 | 23.55 | 23.48 | 23.48 | 27,650 | +0.31(+1.35%) |
Jun 29, 2023 | 23.16 | 23.18 | 23.06 | 23.17 | 9,524 | +0.05(+0.20%) |
Jun 28, 2023 | 23.25 | 23.25 | 23.08 | 23.12 | 14,689 | +0.07(+0.29%) |
Jun 27, 2023 | 22.79 | 23.10 | 22.79 | 23.06 | 3,212 | +0.30(+1.32%) |
Jun 26, 2023 | 23.08 | 23.08 | 22.76 | 22.76 | 517 | -0.19(-0.82%) |
Jun 23, 2023 | 22.89 | 23.04 | 22.89 | 22.95 | 2,750 | -0.15(-0.66%) |
Jun 22, 2023 | 22.99 | 23.14 | 22.99 | 23.10 | 380 | +0.03(+0.11%) |
Jun 21, 2023 | 23.17 | 23.17 | 23.07 | 23.07 | 4,830 | -0.29(-1.26%) |
Jun 20, 2023 | 23.27 | 23.37 | 23.25 | 23.37 | 2,254 | -0.02(-0.11%) |
Jun 16, 2023 | 23.54 | 23.54 | 23.39 | 23.39 | 4,457 | -0.16(-0.70%) |