Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.15 | 27.29 | 26.76 | 27.29 | 34,248 | +0.22(+0.80%) |
May 30, 2024 | 27.30 | 27.36 | 27.06 | 27.07 | 19,629 | -0.14(-0.51%) |
May 29, 2024 | 27.20 | 27.35 | 26.66 | 27.21 | 38,325 | -0.12(-0.43%) |
May 28, 2024 | 26.12 | 27.50 | 26.12 | 27.33 | 52,958 | +1.26(+4.84%) |
May 24, 2024 | 26.50 | 26.61 | 25.67 | 26.07 | 63,893 | -0.22(-0.82%) |
May 23, 2024 | 26.38 | 26.51 | 25.89 | 26.28 | 19,726 | -0.07(-0.26%) |
May 22, 2024 | 27.04 | 27.17 | 26.24 | 26.35 | 22,454 | -0.74(-2.73%) |
May 21, 2024 | 27.49 | 27.69 | 27.09 | 27.09 | 26,878 | -0.35(-1.29%) |
May 20, 2024 | 26.92 | 27.50 | 26.89 | 27.45 | 23,469 | +0.47(+1.75%) |
May 17, 2024 | 27.25 | 27.28 | 26.85 | 26.97 | 23,966 | -0.31(-1.12%) |
May 16, 2024 | 27.49 | 27.58 | 27.09 | 27.28 | 27,531 | -0.17(-0.61%) |
May 15, 2024 | 27.20 | 27.78 | 27.20 | 27.45 | 29,715 | +0.44(+1.64%) |
May 14, 2024 | 27.39 | 27.39 | 26.80 | 27.00 | 37,211 | -0.15(-0.54%) |
May 13, 2024 | 27.35 | 27.42 | 27.07 | 27.15 | 33,140 | -0.02(-0.07%) |
May 10, 2024 | 27.19 | 27.21 | 26.87 | 27.17 | 32,754 | +0.13(+0.47%) |
May 09, 2024 | 26.90 | 27.09 | 26.59 | 27.04 | 39,645 | +0.22(+0.81%) |
May 08, 2024 | 26.62 | 26.99 | 26.42 | 26.82 | 39,843 | +0.22(+0.81%) |
May 07, 2024 | 26.51 | 26.70 | 26.45 | 26.61 | 40,017 | +0.10(+0.37%) |
May 06, 2024 | 25.77 | 26.54 | 25.61 | 26.51 | 35,704 | +0.94(+3.66%) |
May 03, 2024 | 25.92 | 26.02 | 25.57 | 25.57 | 33,143 | -0.01(-0.04%) |
May 02, 2024 | 25.55 | 25.67 | 25.19 | 25.58 | 49,680 | +0.15(+0.58%) |
May 01, 2024 | 25.36 | 25.75 | 25.28 | 25.44 | 20,415 | +0.13(+0.51%) |
Apr 30, 2024 | 25.83 | 25.93 | 25.28 | 25.31 | 32,028 | -0.65(-2.51%) |
Apr 29, 2024 | 25.54 | 25.97 | 25.47 | 25.96 | 38,532 | +0.66(+2.61%) |
Apr 26, 2024 | 25.28 | 25.51 | 25.16 | 25.30 | 43,546 | +0.00(+0.00%) |
Apr 25, 2024 | 25.39 | 25.62 | 25.16 | 25.30 | 54,452 | -0.27(-1.04%) |
Apr 24, 2024 | 25.53 | 25.67 | 25.23 | 25.56 | 36,689 | -0.01(-0.04%) |
Apr 23, 2024 | 24.85 | 25.79 | 24.85 | 25.57 | 54,610 | +0.72(+2.89%) |
Apr 22, 2024 | 24.90 | 25.23 | 24.79 | 24.85 | 36,286 | +0.17(+0.68%) |
Apr 19, 2024 | 24.79 | 24.79 | 24.54 | 24.69 | 21,695 | +0.03(+0.12%) |
Apr 18, 2024 | 24.88 | 25.11 | 24.57 | 24.66 | 58,514 | -0.23(-0.91%) |
Apr 17, 2024 | 25.90 | 25.90 | 24.84 | 24.88 | 125,902 | -0.92(-3.55%) |
Apr 16, 2024 | 25.87 | 26.14 | 25.62 | 25.80 | 76,345 | +0.03(+0.11%) |
Apr 15, 2024 | 26.19 | 26.29 | 25.69 | 25.77 | 41,169 | +0.08(+0.31%) |
Apr 12, 2024 | 26.20 | 26.20 | 25.53 | 25.69 | 42,272 | -0.60(-2.29%) |
Apr 11, 2024 | 26.71 | 26.71 | 26.00 | 26.29 | 108,515 | -0.40(-1.51%) |
Apr 10, 2024 | 26.87 | 27.04 | 26.64 | 26.70 | 37,441 | -0.49(-1.81%) |
Apr 09, 2024 | 26.96 | 27.27 | 26.90 | 27.19 | 50,638 | +0.12(+0.44%) |
Apr 08, 2024 | 27.27 | 27.52 | 27.01 | 27.07 | 21,228 | -0.04(-0.15%) |
Apr 05, 2024 | 26.94 | 27.17 | 26.82 | 27.11 | 25,420 | +0.07(+0.26%) |
Apr 04, 2024 | 27.35 | 27.49 | 26.92 | 27.04 | 46,564 | -0.16(-0.58%) |
Apr 03, 2024 | 27.25 | 27.54 | 27.11 | 27.20 | 29,131 | -0.21(-0.76%) |
Apr 02, 2024 | 27.64 | 27.64 | 27.13 | 27.41 | 36,346 | -0.15(-0.54%) |
Apr 01, 2024 | 27.79 | 27.84 | 27.38 | 27.55 | 51,401 | +0.00(+0.00%) |
Mar 28, 2024 | 28.14 | 28.27 | 27.55 | 27.55 | 52,952 | -0.46(-1.65%) |
Mar 27, 2024 | 28.21 | 28.23 | 27.81 | 28.02 | 52,278 | -0.10(-0.35%) |
Mar 26, 2024 | 28.28 | 28.32 | 27.88 | 28.12 | 55,438 | -0.03(-0.11%) |
Mar 25, 2024 | 27.73 | 28.15 | 27.64 | 28.15 | 29,803 | +0.30(+1.06%) |
Mar 22, 2024 | 28.19 | 28.27 | 27.59 | 27.85 | 39,830 | -0.37(-1.33%) |
Mar 21, 2024 | 28.18 | 28.43 | 27.91 | 28.22 | 43,858 | +0.09(+0.32%) |
Mar 20, 2024 | 27.39 | 28.21 | 27.30 | 28.14 | 61,322 | +0.45(+1.64%) |
Mar 19, 2024 | 26.90 | 27.73 | 26.84 | 27.68 | 71,272 | +0.74(+2.74%) |
Mar 18, 2024 | 26.93 | 27.27 | 26.82 | 26.94 | 95,361 | +0.25(+0.95%) |
Mar 15, 2024 | 26.39 | 26.98 | 26.33 | 26.69 | 151,054 | +0.28(+1.07%) |
Mar 14, 2024 | 27.17 | 27.29 | 26.36 | 26.41 | 73,491 | -0.61(-2.27%) |
Mar 13, 2024 | 27.50 | 27.67 | 26.83 | 27.02 | 49,166 | -0.40(-1.45%) |
Mar 12, 2024 | 27.50 | 27.55 | 27.14 | 27.42 | 115,848 | +0.23(+0.86%) |
Mar 11, 2024 | 27.62 | 27.93 | 27.00 | 27.19 | 180,787 | +1.58(+6.19%) |
Mar 08, 2024 | 25.87 | 26.10 | 25.49 | 25.60 | 29,884 | -0.26(-1.01%) |
Mar 07, 2024 | 26.08 | 26.29 | 25.73 | 25.86 | 28,623 | -0.21(-0.82%) |
Mar 06, 2024 | 25.86 | 26.35 | 25.86 | 26.08 | 28,822 | +0.35(+1.36%) |
Mar 05, 2024 | 25.40 | 25.86 | 25.40 | 25.73 | 65,793 | +0.09(+0.34%) |
Mar 04, 2024 | 25.58 | 25.94 | 24.89 | 25.64 | 99,282 | +0.07(+0.27%) |
Mar 01, 2024 | 25.68 | 26.07 | 24.81 | 25.57 | 88,020 | +0.19(+0.77%) |
Feb 29, 2024 | 26.23 | 27.16 | 25.06 | 25.38 | 342,403 | +0.23(+0.93%) |
Feb 28, 2024 | 24.48 | 25.28 | 24.48 | 25.15 | 65,560 | +0.47(+1.89%) |
Feb 27, 2024 | 24.78 | 25.20 | 24.65 | 24.68 | 43,527 | -0.03(-0.12%) |
Feb 26, 2024 | 24.69 | 25.02 | 24.54 | 24.71 | 59,197 | -0.01(-0.04%) |
Feb 23, 2024 | 24.78 | 24.82 | 24.59 | 24.72 | 30,261 | -0.07(-0.27%) |
Feb 22, 2024 | 25.05 | 25.37 | 24.65 | 24.79 | 47,662 | -0.26(-1.05%) |
Feb 21, 2024 | 25.26 | 25.39 | 24.66 | 25.05 | 36,503 | -0.28(-1.11%) |
Feb 20, 2024 | 25.35 | 25.57 | 25.12 | 25.33 | 30,718 | -0.27(-1.06%) |
Feb 16, 2024 | 25.26 | 25.82 | 25.26 | 25.60 | 42,020 | +0.12(+0.46%) |
Feb 15, 2024 | 25.68 | 25.69 | 25.23 | 25.49 | 29,467 | -0.11(-0.42%) |
Feb 14, 2024 | 25.01 | 25.61 | 24.75 | 25.59 | 31,356 | +1.01(+4.11%) |
Feb 13, 2024 | 25.22 | 25.46 | 24.48 | 24.58 | 42,268 | -1.09(-4.24%) |
Feb 12, 2024 | 25.40 | 25.83 | 25.26 | 25.67 | 58,455 | +0.56(+2.24%) |
Feb 09, 2024 | 24.88 | 25.23 | 24.88 | 25.11 | 52,709 | +0.24(+0.98%) |
Feb 08, 2024 | 24.91 | 25.01 | 24.77 | 24.86 | 58,997 | +0.06(+0.24%) |
Feb 07, 2024 | 24.89 | 25.07 | 24.64 | 24.81 | 45,552 | -0.08(-0.31%) |
Feb 06, 2024 | 25.30 | 25.67 | 24.88 | 24.88 | 34,758 | -0.28(-1.12%) |
Feb 05, 2024 | 24.89 | 25.20 | 24.74 | 25.17 | 50,522 | +0.19(+0.78%) |
Feb 02, 2024 | 24.94 | 25.15 | 24.82 | 24.97 | 50,323 | -0.08(-0.31%) |
Feb 01, 2024 | 24.16 | 25.07 | 24.12 | 25.05 | 57,672 | +0.87(+3.62%) |
Jan 31, 2024 | 24.48 | 24.88 | 24.17 | 24.17 | 51,969 | -0.39(-1.58%) |
Jan 30, 2024 | 24.62 | 24.92 | 24.32 | 24.56 | 33,193 | -0.01(-0.04%) |
Jan 29, 2024 | 24.71 | 25.17 | 24.55 | 24.57 | 36,313 | -0.26(-1.06%) |
Jan 26, 2024 | 24.78 | 25.35 | 24.65 | 24.83 | 25,968 | +0.06(+0.24%) |
Jan 25, 2024 | 24.88 | 25.18 | 24.58 | 24.78 | 43,843 | -0.15(-0.58%) |
Jan 24, 2024 | 25.20 | 25.31 | 24.75 | 24.92 | 69,699 | -0.14(-0.54%) |
Jan 23, 2024 | 25.17 | 25.40 | 24.98 | 25.06 | 24,472 | -0.12(-0.46%) |
Jan 22, 2024 | 24.55 | 25.25 | 24.55 | 25.17 | 63,304 | +0.62(+2.53%) |
Jan 19, 2024 | 24.81 | 24.81 | 24.54 | 24.55 | 29,740 | -0.32(-1.29%) |
Jan 18, 2024 | 24.57 | 24.91 | 24.55 | 24.87 | 66,413 | +0.43(+1.75%) |
Jan 17, 2024 | 24.72 | 24.78 | 24.27 | 24.45 | 60,355 | -0.35(-1.41%) |
Jan 16, 2024 | 25.29 | 25.36 | 24.67 | 24.80 | 44,869 | -0.51(-2.03%) |
Jan 12, 2024 | 25.69 | 25.77 | 25.29 | 25.31 | 33,151 | -0.21(-0.84%) |
Jan 11, 2024 | 25.45 | 25.98 | 25.28 | 25.52 | 40,626 | -0.07(-0.27%) |
Jan 10, 2024 | 25.68 | 25.73 | 25.26 | 25.59 | 36,517 | +0.10(+0.38%) |
Jan 09, 2024 | 25.92 | 25.97 | 25.50 | 25.50 | 22,368 | -0.57(-2.20%) |
Jan 08, 2024 | 25.78 | 26.37 | 25.75 | 26.07 | 40,619 | +0.40(+1.55%) |
Jan 05, 2024 | 25.82 | 26.11 | 25.57 | 25.67 | 34,192 | -0.24(-0.94%) |
Jan 04, 2024 | 26.03 | 26.10 | 25.77 | 25.91 | 43,236 | +0.01(+0.04%) |
Jan 03, 2024 | 26.23 | 26.35 | 25.75 | 25.90 | 38,074 | -0.44(-1.66%) |
Jan 02, 2024 | 26.47 | 26.64 | 26.29 | 26.34 | 67,454 | -0.13(-0.48%) |
Dec 29, 2023 | 26.93 | 26.93 | 26.46 | 26.47 | 26,099 | -0.42(-1.57%) |
Dec 28, 2023 | 26.66 | 27.03 | 26.57 | 26.89 | 37,779 | +0.22(+0.82%) |
Dec 27, 2023 | 26.48 | 26.73 | 26.23 | 26.67 | 54,852 | +0.17(+0.66%) |
Dec 26, 2023 | 26.50 | 26.59 | 26.01 | 26.50 | 48,779 | +0.13(+0.48%) |
Dec 22, 2023 | 26.35 | 26.69 | 26.30 | 26.37 | 30,666 | +0.14(+0.52%) |
Dec 21, 2023 | 26.21 | 26.31 | 25.80 | 26.23 | 106,524 | +0.37(+1.43%) |
Dec 20, 2023 | 25.77 | 26.21 | 25.56 | 25.86 | 99,614 | +0.09(+0.34%) |
Dec 19, 2023 | 25.73 | 25.94 | 25.60 | 25.78 | 38,522 | +0.28(+1.10%) |
Dec 18, 2023 | 25.65 | 25.72 | 25.14 | 25.50 | 72,705 | +0.04(+0.15%) |
Dec 15, 2023 | 25.51 | 25.68 | 25.36 | 25.46 | 108,077 | -0.03(-0.11%) |
Dec 14, 2023 | 25.32 | 25.69 | 25.16 | 25.49 | 75,877 | +0.39(+1.57%) |
Dec 13, 2023 | 25.30 | 25.30 | 24.57 | 25.09 | 68,426 | -0.09(-0.34%) |
Dec 12, 2023 | 25.03 | 25.39 | 25.03 | 25.18 | 62,471 | +0.00(+0.00%) |
Dec 11, 2023 | 25.54 | 25.57 | 25.08 | 25.18 | 56,855 | -0.35(-1.36%) |
Dec 08, 2023 | 25.76 | 25.76 | 25.34 | 25.52 | 43,542 | +0.23(+0.91%) |
Dec 07, 2023 | 25.39 | 25.44 | 25.12 | 25.29 | 58,679 | -0.13(-0.49%) |
Dec 06, 2023 | 25.79 | 25.97 | 25.32 | 25.42 | 45,387 | -0.29(-1.12%) |
Dec 05, 2023 | 25.72 | 26.00 | 25.40 | 25.71 | 36,394 | -0.25(-0.96%) |
Dec 04, 2023 | 26.14 | 26.35 | 25.61 | 25.96 | 78,417 | +0.08(+0.30%) |
Dec 01, 2023 | 25.84 | 26.43 | 25.61 | 25.88 | 92,473 | +0.04(+0.15%) |
Nov 30, 2023 | 25.13 | 26.18 | 24.98 | 25.84 | 208,774 | +0.54(+2.13%) |
Nov 29, 2023 | 24.92 | 25.83 | 24.90 | 25.30 | 127,380 | +0.61(+2.46%) |
Nov 28, 2023 | 24.62 | 25.12 | 24.46 | 24.70 | 194,873 | +0.21(+0.87%) |
Nov 27, 2023 | 25.13 | 27.63 | 24.38 | 24.48 | 318,946 | +0.54(+2.25%) |
Nov 24, 2023 | 23.66 | 23.95 | 23.60 | 23.95 | 28,129 | +0.28(+1.18%) |
Nov 22, 2023 | 23.79 | 24.01 | 23.50 | 23.67 | 36,155 | +0.04(+0.16%) |
Nov 21, 2023 | 23.96 | 24.04 | 23.49 | 23.63 | 43,887 | -0.35(-1.45%) |
Nov 20, 2023 | 24.30 | 24.43 | 23.88 | 23.97 | 53,124 | -0.33(-1.35%) |
Nov 17, 2023 | 24.30 | 24.41 | 24.07 | 24.30 | 40,268 | +0.04(+0.16%) |
Nov 16, 2023 | 24.79 | 24.84 | 24.08 | 24.26 | 31,845 | -0.71(-2.85%) |
Nov 15, 2023 | 24.89 | 25.12 | 24.60 | 24.98 | 43,137 | +0.43(+1.77%) |
Nov 14, 2023 | 23.77 | 24.56 | 23.69 | 24.54 | 60,867 | +0.98(+4.17%) |
Nov 13, 2023 | 23.32 | 23.82 | 23.29 | 23.56 | 38,993 | -0.07(-0.29%) |
Nov 10, 2023 | 23.35 | 23.69 | 23.12 | 23.63 | 42,391 | +0.27(+1.15%) |
Nov 09, 2023 | 23.96 | 23.96 | 23.25 | 23.36 | 31,275 | -0.63(-2.61%) |
Nov 08, 2023 | 24.42 | 24.59 | 23.93 | 23.98 | 24,235 | -0.43(-1.77%) |
Nov 07, 2023 | 24.72 | 24.84 | 24.27 | 24.42 | 45,765 | -0.43(-1.74%) |
Nov 06, 2023 | 24.39 | 24.92 | 24.32 | 24.85 | 37,048 | +0.46(+1.90%) |
Nov 03, 2023 | 24.13 | 24.57 | 24.13 | 24.39 | 78,223 | +0.33(+1.36%) |
Nov 02, 2023 | 24.23 | 24.31 | 23.94 | 24.06 | 62,294 | +0.10(+0.40%) |
Nov 01, 2023 | 23.81 | 24.17 | 23.73 | 23.96 | 58,243 | +0.15(+0.65%) |
Oct 31, 2023 | 23.53 | 23.88 | 23.16 | 23.81 | 87,000 | +0.30(+1.27%) |
Oct 30, 2023 | 23.34 | 23.75 | 23.29 | 23.51 | 98,574 | +0.17(+0.74%) |
Oct 27, 2023 | 24.23 | 24.75 | 23.30 | 23.34 | 67,265 | -0.87(-3.58%) |
Oct 26, 2023 | 24.37 | 24.70 | 24.16 | 24.21 | 96,101 | -0.15(-0.63%) |
Oct 25, 2023 | 24.96 | 25.14 | 24.13 | 24.36 | 59,028 | -0.78(-3.10%) |
Oct 24, 2023 | 25.14 | 25.34 | 24.85 | 25.14 | 74,801 | +0.00(+0.00%) |
Oct 23, 2023 | 24.79 | 25.51 | 24.79 | 25.14 | 103,255 | +0.36(+1.44%) |
Oct 20, 2023 | 25.63 | 25.70 | 24.71 | 24.78 | 147,032 | -0.85(-3.31%) |
Oct 19, 2023 | 25.85 | 26.23 | 25.40 | 25.63 | 73,825 | -0.23(-0.89%) |
Oct 18, 2023 | 26.11 | 26.14 | 25.67 | 25.86 | 36,623 | -0.36(-1.36%) |
Oct 17, 2023 | 25.46 | 26.40 | 25.46 | 26.22 | 58,600 | +0.52(+2.02%) |
Oct 16, 2023 | 27.17 | 27.01 | 25.40 | 25.70 | 98,086 | -1.17(-4.37%) |
Oct 13, 2023 | 27.81 | 28.10 | 26.78 | 26.87 | 69,539 | -0.98(-3.53%) |
Oct 12, 2023 | 28.47 | 28.48 | 27.85 | 27.85 | 39,246 | -0.55(-1.93%) |
Oct 11, 2023 | 28.74 | 28.95 | 28.32 | 28.40 | 41,609 | -0.19(-0.67%) |
Oct 10, 2023 | 28.11 | 28.84 | 28.05 | 28.60 | 94,184 | +0.50(+1.78%) |
Oct 09, 2023 | 28.01 | 28.23 | 27.51 | 28.10 | 73,383 | -0.08(-0.27%) |
Oct 06, 2023 | 28.08 | 28.59 | 28.04 | 28.17 | 25,890 | -0.08(-0.27%) |
Oct 05, 2023 | 28.50 | 28.69 | 27.76 | 28.25 | 30,244 | -0.20(-0.71%) |
Oct 04, 2023 | 27.88 | 28.86 | 27.65 | 28.45 | 61,906 | +0.57(+2.04%) |
Oct 03, 2023 | 28.89 | 28.90 | 27.73 | 27.88 | 50,196 | -0.99(-3.43%) |
Oct 02, 2023 | 28.66 | 28.98 | 28.34 | 28.88 | 183,012 | +0.09(+0.30%) |
Sep 29, 2023 | 28.78 | 28.98 | 28.59 | 28.79 | 61,799 | +0.05(+0.17%) |
Sep 28, 2023 | 28.45 | 28.85 | 28.45 | 28.74 | 75,391 | +0.23(+0.81%) |
Sep 27, 2023 | 28.26 | 28.58 | 28.10 | 28.51 | 41,808 | +0.30(+1.06%) |
Sep 26, 2023 | 28.31 | 28.50 | 28.17 | 28.21 | 64,897 | -0.16(-0.58%) |
Sep 25, 2023 | 28.28 | 28.37 | 28.22 | 28.37 | 35,961 | +0.08(+0.27%) |
Sep 22, 2023 | 28.59 | 28.72 | 28.27 | 28.30 | 44,301 | -0.11(-0.40%) |
Sep 21, 2023 | 28.42 | 28.47 | 28.32 | 28.41 | 85,375 | +0.08(+0.27%) |
Sep 20, 2023 | 28.47 | 28.60 | 28.25 | 28.34 | 80,366 | +0.12(+0.44%) |
Sep 19, 2023 | 28.06 | 28.37 | 28.06 | 28.21 | 63,976 | +0.09(+0.31%) |
Sep 18, 2023 | 28.21 | 28.40 | 28.05 | 28.13 | 64,203 | -0.13(-0.47%) |
Sep 15, 2023 | 28.31 | 28.36 | 28.07 | 28.26 | 62,203 | +0.05(+0.19%) |
Sep 14, 2023 | 28.24 | 28.27 | 27.63 | 28.21 | 51,337 | +0.00(+0.02%) |
Sep 13, 2023 | 28.01 | 28.32 | 27.96 | 28.20 | 52,354 | +0.06(+0.20%) |
Sep 12, 2023 | 27.67 | 28.54 | 27.67 | 28.14 | 63,946 | -0.02(-0.07%) |
Sep 11, 2023 | 28.15 | 28.42 | 28.05 | 28.16 | 74,251 | -0.06(-0.20%) |
Sep 08, 2023 | 28.92 | 28.92 | 28.19 | 28.22 | 29,519 | -0.64(-2.22%) |
Sep 07, 2023 | 28.67 | 28.94 | 28.53 | 28.86 | 38,788 | +0.01(+0.03%) |
Sep 06, 2023 | 28.85 | 29.35 | 28.74 | 28.85 | 61,545 | -0.09(-0.30%) |
Sep 05, 2023 | 28.83 | 29.37 | 28.26 | 28.94 | 49,161 | +0.20(+0.70%) |
Sep 01, 2023 | 29.13 | 29.40 | 28.66 | 28.74 | 36,159 | -0.27(-0.92%) |
Aug 31, 2023 | 29.02 | 29.71 | 29.01 | 29.01 | 166,132 | +0.11(+0.36%) |
Aug 30, 2023 | 28.83 | 29.22 | 28.62 | 28.90 | 93,050 | +0.15(+0.53%) |
Aug 29, 2023 | 28.58 | 28.92 | 28.29 | 28.75 | 58,500 | +0.11(+0.37%) |
Aug 28, 2023 | 28.90 | 29.10 | 28.60 | 28.64 | 41,513 | -0.15(-0.53%) |
Aug 25, 2023 | 28.46 | 28.85 | 28.36 | 28.80 | 59,814 | +0.34(+1.18%) |
Aug 24, 2023 | 28.72 | 28.99 | 28.37 | 28.46 | 54,552 | -0.24(-0.83%) |
Aug 23, 2023 | 28.30 | 28.70 | 28.17 | 28.70 | 102,546 | +0.54(+1.90%) |
Aug 22, 2023 | 28.02 | 29.03 | 28.01 | 28.16 | 102,010 | +0.11(+0.38%) |
Aug 21, 2023 | 28.12 | 28.26 | 27.86 | 28.06 | 78,920 | +0.02(+0.07%) |
Aug 18, 2023 | 27.97 | 28.49 | 27.64 | 28.04 | 100,631 | -0.12(-0.44%) |
Aug 17, 2023 | 27.69 | 28.47 | 27.69 | 28.16 | 96,665 | +0.47(+1.69%) |
Aug 16, 2023 | 28.58 | 29.00 | 27.56 | 27.69 | 82,941 | -0.37(-1.33%) |
Aug 15, 2023 | 27.76 | 29.22 | 27.32 | 28.07 | 211,616 | +1.31(+4.90%) |
Aug 14, 2023 | 26.82 | 26.82 | 26.54 | 26.76 | 34,588 | -0.01(-0.04%) |
Aug 11, 2023 | 26.76 | 27.10 | 26.60 | 26.76 | 26,458 | +0.16(+0.61%) |
Aug 10, 2023 | 26.32 | 26.96 | 26.30 | 26.60 | 26,333 | +0.28(+1.06%) |
Aug 09, 2023 | 26.65 | 26.65 | 26.06 | 26.32 | 41,439 | -0.33(-1.22%) |
Aug 08, 2023 | 26.30 | 26.90 | 26.14 | 26.65 | 35,906 | +0.13(+0.51%) |
Aug 07, 2023 | 26.81 | 26.81 | 26.16 | 26.52 | 51,659 | -0.17(-0.65%) |
Aug 04, 2023 | 26.68 | 26.99 | 26.33 | 26.69 | 20,601 | +0.12(+0.47%) |
Aug 03, 2023 | 26.25 | 26.66 | 25.97 | 26.56 | 36,542 | +0.25(+0.95%) |
Aug 02, 2023 | 26.61 | 26.84 | 26.31 | 26.31 | 32,102 | -0.33(-1.22%) |
Aug 01, 2023 | 26.74 | 26.87 | 26.34 | 26.64 | 54,655 | +0.00(+0.00%) |
Jul 31, 2023 | 26.89 | 27.10 | 26.64 | 26.64 | 69,507 | -0.21(-0.79%) |
Jul 28, 2023 | 27.07 | 27.20 | 26.65 | 26.85 | 32,065 | +0.27(+1.01%) |
Jul 27, 2023 | 26.17 | 26.87 | 26.17 | 26.58 | 36,171 | +0.55(+2.10%) |
Jul 26, 2023 | 26.79 | 27.27 | 26.03 | 26.04 | 45,766 | -0.81(-3.03%) |
Jul 25, 2023 | 27.01 | 27.68 | 26.46 | 26.85 | 65,416 | -0.11(-0.39%) |
Jul 24, 2023 | 26.75 | 27.29 | 25.97 | 26.96 | 71,115 | +0.36(+1.37%) |
Jul 21, 2023 | 26.09 | 27.19 | 25.80 | 26.59 | 59,402 | +0.61(+2.36%) |
Jul 20, 2023 | 26.27 | 26.37 | 25.40 | 25.98 | 83,758 | -0.42(-1.60%) |
Jul 19, 2023 | 25.71 | 27.06 | 25.63 | 26.40 | 165,094 | +0.82(+3.22%) |
Jul 18, 2023 | 25.24 | 26.00 | 24.81 | 25.58 | 207,680 | +1.26(+5.20%) |
Jul 17, 2023 | 24.20 | 25.72 | 23.83 | 24.31 | 389,815 | +1.80(+8.00%) |
Jul 14, 2023 | 22.32 | 22.54 | 22.32 | 22.51 | 34,138 | +0.15(+0.69%) |
Jul 13, 2023 | 22.43 | 22.58 | 22.36 | 22.36 | 29,455 | -0.15(-0.68%) |
Jul 12, 2023 | 22.65 | 22.74 | 22.33 | 22.51 | 56,164 | +0.18(+0.82%) |
Jul 11, 2023 | 21.84 | 22.40 | 21.84 | 22.33 | 98,685 | +0.49(+2.24%) |
Jul 10, 2023 | 21.42 | 22.12 | 21.42 | 21.84 | 52,934 | +0.13(+0.62%) |
Jul 07, 2023 | 22.01 | 22.03 | 21.71 | 21.71 | 30,391 | -0.17(-0.79%) |
Jul 06, 2023 | 21.91 | 22.44 | 21.52 | 21.88 | 36,791 | -0.03(-0.13%) |
Jul 05, 2023 | 22.53 | 22.53 | 21.87 | 21.91 | 35,843 | -0.63(-2.80%) |
Jul 03, 2023 | 22.52 | 22.67 | 21.85 | 22.54 | 15,171 | +0.18(+0.81%) |
Jun 30, 2023 | 22.20 | 22.52 | 22.20 | 22.36 | 5,588 | -0.09(-0.38%) |
Jun 29, 2023 | 22.35 | 22.77 | 21.99 | 22.44 | 7,515 | -0.05(-0.21%) |
Jun 28, 2023 | 21.84 | 22.57 | 21.74 | 22.49 | 18,030 | +0.57(+2.62%) |
Jun 27, 2023 | 21.55 | 22.20 | 21.44 | 21.92 | 36,463 | +0.11(+0.53%) |
Jun 26, 2023 | 22.70 | 22.97 | 21.68 | 21.80 | 63,230 | -1.03(-4.50%) |
Jun 23, 2023 | 23.05 | 23.05 | 22.50 | 22.83 | 10,837 | -0.23(-0.99%) |
Jun 22, 2023 | 23.48 | 23.48 | 23.00 | 23.06 | 16,438 | -0.37(-1.58%) |
Jun 21, 2023 | 23.68 | 23.99 | 23.43 | 23.43 | 21,907 | -0.25(-1.04%) |
Jun 20, 2023 | 23.93 | 24.03 | 23.48 | 23.68 | 23,304 | -0.50(-2.09%) |
Jun 16, 2023 | 23.55 | 24.27 | 23.37 | 24.18 | 43,994 | +0.89(+3.80%) |