Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 27.68 | 27.68 | 27.49 | 27.64 | 6,061 | -0.30(-1.06%) |
Apr 29, 2024 | 28.02 | 28.04 | 27.83 | 27.93 | 4,787 | +0.00(+0.01%) |
Apr 26, 2024 | 28.02 | 28.05 | 27.90 | 27.93 | 2,991 | +0.06(+0.22%) |
Apr 25, 2024 | 27.80 | 27.87 | 27.61 | 27.87 | 4,826 | -0.04(-0.14%) |
Apr 24, 2024 | 27.72 | 27.91 | 27.72 | 27.91 | 1,339 | +0.08(+0.28%) |
Apr 23, 2024 | 27.70 | 27.90 | 27.55 | 27.83 | 5,574 | +0.23(+0.83%) |
Apr 22, 2024 | 27.43 | 27.67 | 27.43 | 27.60 | 4,260 | +0.46(+1.68%) |
Apr 19, 2024 | 27.02 | 27.14 | 27.02 | 27.14 | 1,520 | +0.32(+1.17%) |
Apr 18, 2024 | 26.92 | 26.94 | 26.83 | 26.83 | 1,647 | -0.03(-0.09%) |
Apr 17, 2024 | 27.03 | 27.15 | 26.83 | 26.86 | 4,261 | -0.22(-0.83%) |
Apr 16, 2024 | 27.30 | 27.30 | 26.95 | 27.08 | 1,142 | -0.21(-0.77%) |
Apr 15, 2024 | 27.44 | 27.45 | 27.20 | 27.29 | 5,390 | -0.20(-0.73%) |
Apr 12, 2024 | 27.45 | 27.75 | 27.45 | 27.49 | 2,681 | +0.04(+0.15%) |
Apr 11, 2024 | 27.68 | 27.68 | 27.45 | 27.45 | 2,158 | -0.32(-1.15%) |
Apr 10, 2024 | 27.82 | 27.82 | 27.70 | 27.77 | 6,383 | -0.07(-0.24%) |
Apr 09, 2024 | 28.08 | 28.08 | 27.72 | 27.84 | 3,530 | -0.21(-0.76%) |
Apr 08, 2024 | 28.25 | 28.25 | 27.96 | 28.05 | 4,373 | -0.12(-0.41%) |
Apr 05, 2024 | 28.13 | 28.16 | 28.09 | 28.16 | 1,286 | -0.02(-0.08%) |
Apr 04, 2024 | 28.02 | 28.19 | 28.02 | 28.19 | 324 | +0.07(+0.25%) |
Apr 03, 2024 | 27.98 | 28.19 | 27.95 | 28.12 | 6,666 | +0.13(+0.48%) |
Apr 02, 2024 | 28.01 | 28.07 | 27.93 | 27.98 | 5,387 | -0.31(-1.09%) |
Apr 01, 2024 | 28.36 | 28.38 | 28.13 | 28.29 | 1,400 | -0.07(-0.23%) |
Mar 28, 2024 | 27.89 | 28.36 | 27.89 | 28.36 | 1,943 | +0.47(+1.70%) |
Mar 27, 2024 | 27.76 | 27.96 | 27.63 | 27.88 | 3,530 | -0.11(-0.40%) |
Mar 26, 2024 | 28.06 | 28.15 | 27.99 | 27.99 | 8,286 | -0.15(-0.53%) |
Mar 25, 2024 | 28.14 | 28.21 | 28.06 | 28.14 | 2,078 | +0.13(+0.46%) |
Mar 22, 2024 | 27.91 | 28.18 | 27.88 | 28.01 | 5,640 | -0.16(-0.59%) |
Mar 21, 2024 | 28.03 | 28.18 | 28.02 | 28.18 | 4,287 | +0.15(+0.53%) |
Mar 20, 2024 | 27.73 | 28.03 | 27.65 | 28.03 | 1,050 | +0.10(+0.34%) |
Mar 19, 2024 | 27.86 | 27.93 | 27.80 | 27.93 | 760 | +0.04(+0.16%) |
Mar 18, 2024 | 27.90 | 27.90 | 27.72 | 27.89 | 1,185 | +0.08(+0.27%) |
Mar 15, 2024 | 27.77 | 27.81 | 27.72 | 27.81 | 1,287 | +0.21(+0.76%) |
Mar 14, 2024 | 27.85 | 27.87 | 27.60 | 27.60 | 1,890 | -0.28(-1.00%) |
Mar 13, 2024 | 27.62 | 27.93 | 27.62 | 27.88 | 1,119 | -0.06(-0.21%) |
Mar 12, 2024 | 27.80 | 28.02 | 27.80 | 27.94 | 1,492 | +0.04(+0.16%) |
Mar 11, 2024 | 27.47 | 27.90 | 27.47 | 27.90 | 2,075 | +0.42(+1.51%) |
Mar 08, 2024 | 27.10 | 27.49 | 27.10 | 27.48 | 2,269 | +0.19(+0.71%) |
Mar 07, 2024 | 27.07 | 27.35 | 27.07 | 27.29 | 4,268 | +0.18(+0.67%) |
Mar 06, 2024 | 27.05 | 27.11 | 27.00 | 27.11 | 1,668 | +0.04(+0.15%) |
Mar 05, 2024 | 27.08 | 27.12 | 27.07 | 27.07 | 1,150 | -0.18(-0.68%) |
Mar 04, 2024 | 27.28 | 27.38 | 27.25 | 27.25 | 922 | +0.12(+0.45%) |
Mar 01, 2024 | 27.46 | 27.46 | 27.10 | 27.13 | 6,772 | -0.46(-1.67%) |
Feb 29, 2024 | 27.64 | 27.64 | 27.59 | 27.59 | 533 | -0.33(-1.19%) |
Feb 28, 2024 | 27.86 | 27.93 | 27.83 | 27.92 | 3,643 | +0.08(+0.28%) |
Feb 27, 2024 | 27.66 | 27.88 | 27.66 | 27.84 | 4,822 | +0.26(+0.96%) |
Feb 26, 2024 | 27.28 | 27.58 | 27.28 | 27.58 | 1,471 | +0.32(+1.17%) |
Feb 23, 2024 | 27.34 | 27.34 | 27.21 | 27.26 | 3,433 | -0.36(-1.30%) |
Feb 22, 2024 | 27.70 | 27.70 | 27.59 | 27.62 | 1,635 | -0.11(-0.41%) |
Feb 21, 2024 | 27.73 | 27.73 | 27.73 | 27.73 | 500 | -0.23(-0.84%) |
Feb 20, 2024 | 27.67 | 27.97 | 27.67 | 27.97 | 4,559 | +0.27(+0.97%) |
Feb 16, 2024 | 27.89 | 27.89 | 27.66 | 27.70 | 2,335 | +0.02(+0.09%) |
Feb 15, 2024 | 28.00 | 28.04 | 27.68 | 27.68 | 3,340 | -0.50(-1.76%) |
Feb 14, 2024 | 28.27 | 28.28 | 28.17 | 28.17 | 1,044 | -0.29(-1.00%) |
Feb 13, 2024 | 28.59 | 28.59 | 28.46 | 28.46 | 2,014 | -0.15(-0.54%) |
Feb 12, 2024 | 28.54 | 28.71 | 28.54 | 28.61 | 3,536 | -0.08(-0.26%) |
Feb 09, 2024 | 28.71 | 28.92 | 28.59 | 28.69 | 6,620 | +0.01(+0.02%) |
Feb 08, 2024 | 28.69 | 28.96 | 28.68 | 28.68 | 4,410 | -0.18(-0.62%) |
Feb 07, 2024 | 28.93 | 28.93 | 28.85 | 28.86 | 1,190 | +0.03(+0.09%) |
Feb 06, 2024 | 28.75 | 28.85 | 28.75 | 28.83 | 1,242 | +0.00(+0.02%) |
Feb 05, 2024 | 28.89 | 28.93 | 28.73 | 28.83 | 3,484 | -0.12(-0.43%) |
Feb 02, 2024 | 29.06 | 29.06 | 28.95 | 28.95 | 2,016 | -0.03(-0.09%) |
Feb 01, 2024 | 28.90 | 28.98 | 28.90 | 28.98 | 1,226 | -0.19(-0.65%) |
Jan 31, 2024 | 29.10 | 29.17 | 28.99 | 29.17 | 1,129 | -0.09(-0.32%) |
Jan 30, 2024 | 29.02 | 29.26 | 29.02 | 29.26 | 1,072 | +0.53(+1.86%) |
Jan 29, 2024 | 28.77 | 28.77 | 28.73 | 28.73 | 1,089 | -0.29(-1.00%) |
Jan 26, 2024 | 28.98 | 29.02 | 28.98 | 29.02 | 660 | -0.29(-0.99%) |
Jan 25, 2024 | 29.31 | 29.37 | 29.31 | 29.31 | 1,605 | -0.20(-0.68%) |
Jan 24, 2024 | 28.99 | 29.51 | 28.99 | 29.51 | 1,608 | +0.38(+1.29%) |
Jan 23, 2024 | 29.20 | 29.20 | 29.08 | 29.14 | 858 | +0.26(+0.90%) |
Jan 22, 2024 | 28.84 | 28.95 | 28.79 | 28.88 | 1,196 | +0.03(+0.12%) |
Jan 19, 2024 | 28.84 | 28.84 | 28.84 | 28.84 | 1,163 | +0.20(+0.70%) |
Jan 18, 2024 | 28.33 | 28.64 | 28.33 | 28.64 | 1,363 | +0.30(+1.06%) |
Jan 17, 2024 | 28.50 | 28.72 | 28.33 | 28.34 | 3,436 | -0.27(-0.95%) |
Jan 16, 2024 | 28.67 | 28.67 | 28.50 | 28.61 | 2,252 | -0.01(-0.03%) |
Jan 12, 2024 | 28.87 | 28.87 | 28.50 | 28.62 | 2,398 | -0.30(-1.04%) |
Jan 11, 2024 | 28.97 | 28.97 | 28.92 | 28.92 | 2,129 | +0.03(+0.11%) |
Jan 10, 2024 | 29.06 | 29.06 | 28.89 | 28.89 | 1,630 | -0.14(-0.47%) |
Jan 09, 2024 | 28.70 | 29.02 | 28.70 | 29.02 | 2,441 | +0.19(+0.65%) |
Jan 08, 2024 | 28.83 | 28.84 | 28.70 | 28.84 | 2,436 | -0.16(-0.55%) |
Jan 05, 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 762 | -0.14(-0.48%) |
Jan 04, 2024 | 28.96 | 29.22 | 28.95 | 29.14 | 5,299 | +0.17(+0.59%) |
Jan 03, 2024 | 29.25 | 29.25 | 28.95 | 28.96 | 2,894 | -0.05(-0.19%) |
Jan 02, 2024 | 29.16 | 29.16 | 28.96 | 29.02 | 3,152 | -0.39(-1.31%) |
Dec 29, 2023 | 29.35 | 29.64 | 29.24 | 29.41 | 3,348 | -0.45(-1.52%) |
Dec 28, 2023 | 29.25 | 29.88 | 29.25 | 29.86 | 5,049 | +0.36(+1.20%) |
Dec 27, 2023 | 29.48 | 29.51 | 29.34 | 29.50 | 1,656 | -0.11(-0.37%) |
Dec 26, 2023 | 29.26 | 29.61 | 29.26 | 29.61 | 2,605 | +0.37(+1.28%) |
Dec 22, 2023 | 29.21 | 29.30 | 29.21 | 29.24 | 4,901 | +0.10(+0.33%) |
Dec 21, 2023 | 29.10 | 29.18 | 28.96 | 29.14 | 8,301 | -0.10(-0.34%) |
Dec 20, 2023 | 29.42 | 29.42 | 29.14 | 29.25 | 6,109 | -0.31(-1.07%) |
Dec 19, 2023 | 29.43 | 29.60 | 29.41 | 29.56 | 4,571 | -0.05(-0.19%) |
Dec 18, 2023 | 29.60 | 29.63 | 29.52 | 29.61 | 1,525 | -0.29(-0.97%) |
Dec 15, 2023 | 29.62 | 29.94 | 29.62 | 29.91 | 1,354 | +0.16(+0.54%) |
Dec 14, 2023 | 29.43 | 29.75 | 29.43 | 29.75 | 4,031 | +0.20(+0.68%) |
Dec 13, 2023 | 29.47 | 29.55 | 29.47 | 29.55 | 1,808 | -0.49(-1.63%) |
Dec 12, 2023 | 29.84 | 30.04 | 29.84 | 30.04 | 9,027 | +0.12(+0.42%) |
Dec 11, 2023 | 30.06 | 30.06 | 29.85 | 29.91 | 1,996 | -0.34(-1.14%) |
Dec 08, 2023 | 30.36 | 30.43 | 30.18 | 30.25 | 3,015 | -0.07(-0.21%) |
Dec 07, 2023 | 30.15 | 30.36 | 30.14 | 30.32 | 29,338 | +0.12(+0.40%) |
Dec 06, 2023 | 30.40 | 30.40 | 30.20 | 30.20 | 1,751 | -0.65(-2.11%) |
Dec 05, 2023 | 30.70 | 30.89 | 30.70 | 30.85 | 2,110 | -0.04(-0.13%) |
Dec 04, 2023 | 30.79 | 31.06 | 30.79 | 30.89 | 3,884 | +0.31(+1.01%) |
Dec 01, 2023 | 30.44 | 30.85 | 30.44 | 30.58 | 4,571 | -0.26(-0.86%) |
Nov 30, 2023 | 30.80 | 30.91 | 30.73 | 30.84 | 2,244 | +0.10(+0.32%) |
Nov 29, 2023 | 30.65 | 30.77 | 30.60 | 30.75 | 2,835 | +0.18(+0.57%) |
Nov 28, 2023 | 30.31 | 30.65 | 30.31 | 30.57 | 3,692 | +0.16(+0.51%) |
Nov 27, 2023 | 30.55 | 30.55 | 30.37 | 30.41 | 1,811 | -0.23(-0.76%) |
Nov 24, 2023 | 30.77 | 30.77 | 30.65 | 30.65 | 779 | -0.36(-1.16%) |
Nov 22, 2023 | 30.97 | 31.16 | 30.93 | 31.01 | 7,160 | -0.11(-0.36%) |
Nov 21, 2023 | 31.05 | 31.23 | 31.03 | 31.12 | 7,532 | +0.19(+0.63%) |
Nov 20, 2023 | 30.72 | 30.93 | 30.70 | 30.93 | 7,446 | +0.24(+0.77%) |
Nov 17, 2023 | 30.74 | 30.77 | 30.67 | 30.69 | 4,541 | -0.26(-0.83%) |
Nov 16, 2023 | 30.97 | 31.08 | 30.78 | 30.94 | 1,702 | -0.20(-0.64%) |
Nov 15, 2023 | 31.25 | 31.25 | 31.03 | 31.15 | 2,528 | -0.16(-0.50%) |
Nov 14, 2023 | 31.24 | 31.36 | 31.22 | 31.30 | 18,703 | -0.14(-0.46%) |
Nov 13, 2023 | 30.93 | 31.45 | 30.93 | 31.44 | 4,533 | +0.55(+1.79%) |
Nov 10, 2023 | 30.90 | 30.98 | 30.85 | 30.89 | 4,525 | -0.29(-0.93%) |
Nov 09, 2023 | 31.19 | 31.25 | 31.18 | 31.18 | 722 | -0.13(-0.40%) |
Nov 08, 2023 | 31.30 | 31.57 | 31.28 | 31.31 | 1,087 | +0.15(+0.47%) |
Nov 07, 2023 | 31.37 | 31.37 | 31.05 | 31.16 | 2,134 | -0.28(-0.88%) |
Nov 06, 2023 | 31.44 | 31.44 | 31.44 | 31.44 | 467 | +0.12(+0.37%) |
Nov 03, 2023 | 31.13 | 31.33 | 31.13 | 31.32 | 1,759 | +0.43(+1.38%) |
Nov 02, 2023 | 30.81 | 30.89 | 30.81 | 30.89 | 630 | +0.06(+0.19%) |
Nov 01, 2023 | 30.80 | 30.92 | 30.77 | 30.84 | 1,659 | +0.12(+0.39%) |
Oct 31, 2023 | 30.82 | 30.82 | 30.71 | 30.71 | 370 | +0.05(+0.18%) |
Oct 30, 2023 | 30.77 | 30.77 | 30.64 | 30.66 | 2,044 | -0.35(-1.13%) |
Oct 27, 2023 | 31.00 | 31.01 | 30.93 | 31.01 | 1,502 | +0.15(+0.47%) |
Oct 26, 2023 | 30.86 | 30.86 | 30.86 | 30.86 | 172 | -0.10(-0.32%) |
Oct 25, 2023 | 30.95 | 30.96 | 30.95 | 30.96 | 537 | -0.13(-0.40%) |
Oct 24, 2023 | 31.13 | 31.18 | 31.09 | 31.09 | 1,238 | -0.15(-0.48%) |
Oct 23, 2023 | 31.30 | 31.34 | 31.24 | 31.24 | 487 | +0.07(+0.23%) |
Oct 20, 2023 | 31.55 | 31.55 | 31.06 | 31.17 | 896 | -0.34(-1.07%) |
Oct 19, 2023 | 31.12 | 31.51 | 31.12 | 31.51 | 1,257 | +0.22(+0.69%) |
Oct 18, 2023 | 31.28 | 31.29 | 31.10 | 31.29 | 1,000 | +0.17(+0.55%) |
Oct 17, 2023 | 30.96 | 31.17 | 30.96 | 31.12 | 3,087 | +0.16(+0.53%) |
Oct 16, 2023 | 30.99 | 31.00 | 30.90 | 30.95 | 678 | -0.08(-0.25%) |
Oct 13, 2023 | 31.00 | 31.08 | 30.92 | 31.03 | 2,459 | +0.06(+0.21%) |
Oct 12, 2023 | 30.62 | 30.97 | 30.36 | 30.97 | 1,077 | +0.47(+1.55%) |
Oct 11, 2023 | 30.58 | 30.62 | 30.43 | 30.50 | 9,811 | -0.26(-0.85%) |
Oct 10, 2023 | 30.59 | 30.76 | 30.59 | 30.76 | 236 | -0.15(-0.49%) |
Oct 09, 2023 | 30.91 | 30.91 | 30.91 | 30.91 | 241 | +0.10(+0.31%) |
Oct 06, 2023 | 30.83 | 30.83 | 30.70 | 30.81 | 415 | -0.06(-0.19%) |
Oct 05, 2023 | 30.50 | 30.87 | 30.50 | 30.87 | 1,705 | +0.41(+1.34%) |
Oct 04, 2023 | 30.49 | 30.49 | 30.46 | 30.46 | 754 | -0.08(-0.27%) |
Oct 03, 2023 | 30.63 | 30.63 | 30.43 | 30.55 | 4,721 | -0.21(-0.70%) |
Oct 02, 2023 | 30.00 | 30.76 | 30.00 | 30.76 | 2,714 | +0.43(+1.42%) |
Sep 29, 2023 | 30.79 | 30.79 | 30.33 | 30.33 | 799 | -0.69(-2.21%) |
Sep 28, 2023 | 30.91 | 31.02 | 30.86 | 31.02 | 1,845 | +0.16(+0.53%) |
Sep 27, 2023 | 30.96 | 30.96 | 30.85 | 30.85 | 1,110 | +0.06(+0.18%) |
Sep 26, 2023 | 30.75 | 30.82 | 30.73 | 30.79 | 7,383 | -0.06(-0.18%) |
Sep 25, 2023 | 30.80 | 30.85 | 30.80 | 30.85 | 1,626 | +0.04(+0.12%) |
Sep 22, 2023 | 30.82 | 30.82 | 30.78 | 30.81 | 826 | +0.13(+0.43%) |
Sep 21, 2023 | 31.08 | 31.08 | 30.68 | 30.68 | 2,869 | -0.36(-1.17%) |
Sep 20, 2023 | 30.70 | 31.11 | 30.70 | 31.04 | 4,687 | +0.06(+0.20%) |
Sep 19, 2023 | 30.90 | 30.99 | 30.90 | 30.98 | 2,187 | +0.07(+0.22%) |
Sep 18, 2023 | 31.06 | 31.06 | 30.91 | 30.91 | 2,300 | -0.29(-0.92%) |
Sep 15, 2023 | 31.26 | 31.43 | 31.20 | 31.20 | 8,103 | -0.10(-0.32%) |
Sep 14, 2023 | 31.32 | 31.36 | 31.18 | 31.30 | 2,024 | +0.12(+0.38%) |
Sep 13, 2023 | 31.04 | 31.18 | 30.99 | 31.18 | 1,985 | +0.20(+0.65%) |
Sep 12, 2023 | 31.00 | 31.01 | 30.95 | 30.98 | 2,097 | -0.10(-0.32%) |
Sep 11, 2023 | 31.09 | 31.11 | 31.00 | 31.08 | 2,382 | -0.09(-0.29%) |
Sep 08, 2023 | 31.36 | 31.36 | 31.12 | 31.17 | 4,869 | -0.05(-0.16%) |
Sep 07, 2023 | 31.20 | 31.34 | 31.20 | 31.22 | 1,976 | -0.06(-0.18%) |
Sep 06, 2023 | 31.32 | 31.40 | 31.24 | 31.28 | 2,031 | +0.07(+0.22%) |
Sep 05, 2023 | 31.14 | 31.21 | 31.10 | 31.21 | 2,066 | +0.28(+0.91%) |
Sep 01, 2023 | 31.13 | 31.13 | 30.93 | 30.93 | 1,888 | +0.16(+0.52%) |
Aug 31, 2023 | 30.98 | 31.05 | 30.77 | 30.77 | 1,690 | -0.24(-0.79%) |
Aug 30, 2023 | 31.32 | 31.32 | 31.01 | 31.01 | 3,069 | -0.09(-0.30%) |
Aug 29, 2023 | 31.33 | 31.33 | 31.11 | 31.11 | 743 | -0.35(-1.10%) |
Aug 28, 2023 | 31.45 | 31.45 | 31.45 | 31.45 | 817 | +0.32(+1.04%) |
Aug 25, 2023 | 31.02 | 31.28 | 31.00 | 31.13 | 1,758 | +0.08(+0.25%) |
Aug 24, 2023 | 30.97 | 31.10 | 30.97 | 31.05 | 1,094 | +0.09(+0.30%) |
Aug 23, 2023 | 30.75 | 30.96 | 30.75 | 30.96 | 2,667 | +0.54(+1.76%) |
Aug 22, 2023 | 30.11 | 30.59 | 30.11 | 30.43 | 3,284 | -0.13(-0.43%) |
Aug 21, 2023 | 30.81 | 30.81 | 30.50 | 30.56 | 2,737 | -0.37(-1.18%) |
Aug 18, 2023 | 30.77 | 30.92 | 30.77 | 30.92 | 3,229 | +0.45(+1.48%) |
Aug 17, 2023 | 30.49 | 30.61 | 30.45 | 30.47 | 1,369 | -0.02(-0.08%) |
Aug 16, 2023 | 30.38 | 30.57 | 30.38 | 30.49 | 2,938 | +0.31(+1.04%) |
Aug 15, 2023 | 30.50 | 30.50 | 30.14 | 30.18 | 4,999 | -0.50(-1.64%) |
Aug 14, 2023 | 30.59 | 30.74 | 30.50 | 30.68 | 4,834 | -0.16(-0.52%) |
Aug 11, 2023 | 31.02 | 31.02 | 30.79 | 30.84 | 1,203 | -0.17(-0.54%) |
Aug 10, 2023 | 31.05 | 31.08 | 30.98 | 31.01 | 2,913 | +0.13(+0.41%) |
Aug 09, 2023 | 30.95 | 30.95 | 30.84 | 30.88 | 1,741 | -0.05(-0.16%) |
Aug 08, 2023 | 30.66 | 30.93 | 30.61 | 30.93 | 1,407 | -0.07(-0.24%) |
Aug 07, 2023 | 30.86 | 31.01 | 30.67 | 31.01 | 2,514 | +0.14(+0.44%) |
Aug 04, 2023 | 31.21 | 31.21 | 30.82 | 30.87 | 6,212 | +0.01(+0.03%) |
Aug 03, 2023 | 30.93 | 31.05 | 30.79 | 30.86 | 3,509 | -0.19(-0.63%) |
Aug 02, 2023 | 30.99 | 31.08 | 30.99 | 31.05 | 1,929 | -0.36(-1.15%) |
Aug 01, 2023 | 31.29 | 31.41 | 31.29 | 31.41 | 700 | -0.03(-0.10%) |
Jul 31, 2023 | 31.66 | 31.81 | 31.31 | 31.45 | 13,798 | -0.80(-2.48%) |
Jul 28, 2023 | 32.32 | 32.42 | 31.97 | 32.24 | 2,176 | -0.40(-1.22%) |
Jul 27, 2023 | 32.80 | 32.97 | 32.64 | 32.64 | 920 | -0.17(-0.53%) |
Jul 26, 2023 | 33.25 | 33.25 | 32.79 | 32.82 | 3,636 | -0.63(-1.90%) |
Jul 25, 2023 | 33.53 | 33.53 | 33.23 | 33.45 | 5,217 | -0.09(-0.25%) |
Jul 24, 2023 | 33.00 | 33.62 | 33.00 | 33.54 | 13,352 | +1.06(+3.25%) |
Jul 21, 2023 | 32.57 | 32.57 | 32.19 | 32.48 | 2,661 | -0.27(-0.82%) |
Jul 20, 2023 | 32.73 | 32.90 | 32.63 | 32.75 | 3,230 | +0.06(+0.19%) |
Jul 19, 2023 | 32.65 | 32.71 | 32.28 | 32.69 | 3,105 | +0.96(+3.04%) |
Jul 18, 2023 | 31.41 | 31.79 | 31.41 | 31.72 | 2,920 | +0.68(+2.19%) |
Jul 17, 2023 | 31.00 | 31.19 | 31.00 | 31.04 | 1,622 | -0.35(-1.11%) |
Jul 14, 2023 | 31.23 | 31.42 | 31.23 | 31.39 | 3,109 | +0.47(+1.52%) |
Jul 13, 2023 | 30.69 | 30.94 | 30.69 | 30.92 | 1,650 | +0.59(+1.95%) |
Jul 12, 2023 | 30.93 | 30.95 | 30.33 | 30.33 | 4,405 | -0.56(-1.81%) |
Jul 11, 2023 | 30.84 | 30.89 | 30.84 | 30.89 | 383 | +0.36(+1.18%) |
Jul 10, 2023 | 30.38 | 30.53 | 30.38 | 30.53 | 1,811 | +0.05(+0.16%) |
Jul 07, 2023 | 30.58 | 30.65 | 30.42 | 30.48 | 1,852 | -0.25(-0.80%) |
Jul 06, 2023 | 30.90 | 30.90 | 30.62 | 30.73 | 2,720 | -0.06(-0.20%) |
Jul 05, 2023 | 30.69 | 30.83 | 30.55 | 30.79 | 4,965 | +0.09(+0.29%) |
Jul 03, 2023 | 30.61 | 30.70 | 30.61 | 30.69 | 760 | +0.39(+1.30%) |
Jun 30, 2023 | 30.71 | 30.81 | 30.30 | 30.30 | 5,845 | -0.09(-0.30%) |
Jun 29, 2023 | 30.62 | 30.71 | 30.38 | 30.39 | 3,039 | -0.25(-0.82%) |
Jun 28, 2023 | 31.03 | 31.03 | 30.58 | 30.64 | 6,133 | -0.83(-2.65%) |
Jun 27, 2023 | 31.77 | 31.77 | 31.46 | 31.47 | 6,595 | -1.07(-3.28%) |
Jun 26, 2023 | 32.93 | 33.00 | 32.41 | 32.54 | 5,385 | -0.17(-0.53%) |
Jun 23, 2023 | 32.80 | 32.98 | 32.61 | 32.71 | 8,738 | -0.83(-2.48%) |
Jun 22, 2023 | 33.50 | 33.66 | 33.39 | 33.55 | 4,692 | -0.42(-1.24%) |
Jun 21, 2023 | 33.39 | 33.98 | 33.39 | 33.97 | 7,279 | +0.94(+2.85%) |
Jun 20, 2023 | 32.87 | 33.10 | 32.73 | 33.02 | 20,268 | +0.15(+0.47%) |
Jun 16, 2023 | 32.47 | 32.90 | 32.37 | 32.87 | 157,422 | +0.90(+2.83%) |
Jun 15, 2023 | 31.44 | 31.99 | 31.44 | 31.96 | 8,520 | +0.92(+2.96%) |
Jun 14, 2023 | 30.86 | 31.10 | 30.86 | 31.05 | 8,039 | +0.08(+0.26%) |
Jun 13, 2023 | 30.98 | 31.21 | 30.92 | 30.97 | 10,815 | +0.15(+0.49%) |
Jun 12, 2023 | 30.67 | 30.87 | 30.67 | 30.81 | 5,447 | +0.31(+1.01%) |
Jun 09, 2023 | 30.41 | 30.58 | 30.36 | 30.51 | 9,096 | +0.04(+0.14%) |
Jun 08, 2023 | 30.03 | 30.48 | 30.03 | 30.46 | 2,986 | +0.51(+1.72%) |
Jun 07, 2023 | 30.22 | 30.22 | 29.88 | 29.95 | 10,608 | -0.42(-1.38%) |
Jun 06, 2023 | 30.41 | 30.41 | 30.28 | 30.37 | 1,717 | +0.15(+0.49%) |
Jun 05, 2023 | 30.11 | 30.22 | 30.11 | 30.22 | 1,123 | -0.09(-0.29%) |
Jun 02, 2023 | 29.91 | 30.31 | 29.79 | 30.31 | 6,702 | +0.34(+1.13%) |
Jun 01, 2023 | 30.01 | 30.03 | 29.89 | 29.97 | 5,972 | +0.43(+1.46%) |
May 31, 2023 | 29.22 | 29.57 | 29.22 | 29.54 | 5,970 | -0.13(-0.42%) |
May 30, 2023 | 30.05 | 30.05 | 29.60 | 29.66 | 2,417 | -0.67(-2.22%) |
May 26, 2023 | 30.03 | 30.34 | 30.02 | 30.34 | 3,299 | +0.60(+2.02%) |
May 25, 2023 | 29.71 | 29.85 | 29.64 | 29.74 | 3,748 | -0.14(-0.45%) |
May 24, 2023 | 30.13 | 30.22 | 29.78 | 29.88 | 4,129 | -0.26(-0.88%) |
May 23, 2023 | 30.01 | 30.20 | 30.00 | 30.14 | 8,924 | +0.19(+0.62%) |
May 22, 2023 | 29.68 | 30.00 | 29.68 | 29.95 | 1,283 | +0.31(+1.06%) |
May 19, 2023 | 30.04 | 30.10 | 29.58 | 29.64 | 6,861 | -0.05(-0.17%) |
May 18, 2023 | 29.64 | 29.75 | 29.58 | 29.69 | 12,986 | -0.22(-0.73%) |
May 17, 2023 | 30.10 | 30.10 | 29.75 | 29.91 | 4,441 | -0.55(-1.81%) |
May 16, 2023 | 30.27 | 30.46 | 30.27 | 30.46 | 780 | -0.45(-1.45%) |
May 15, 2023 | 30.38 | 30.91 | 30.38 | 30.91 | 4,152 | +0.40(+1.30%) |
May 12, 2023 | 30.60 | 30.84 | 30.50 | 30.51 | 1,863 | -0.08(-0.27%) |
May 11, 2023 | 30.90 | 30.90 | 30.51 | 30.60 | 7,435 | -0.35(-1.12%) |
May 10, 2023 | 30.70 | 31.11 | 30.70 | 30.94 | 21,508 | +0.13(+0.43%) |
May 09, 2023 | 31.00 | 31.00 | 30.77 | 30.81 | 8,375 | -0.38(-1.20%) |
May 08, 2023 | 31.34 | 31.35 | 31.08 | 31.18 | 5,641 | -0.26(-0.81%) |
May 05, 2023 | 31.00 | 31.44 | 31.00 | 31.44 | 2,507 | +0.57(+1.83%) |
May 04, 2023 | 30.84 | 30.88 | 30.78 | 30.88 | 1,560 | +0.11(+0.35%) |
May 03, 2023 | 30.61 | 30.85 | 30.52 | 30.77 | 5,323 | +0.54(+1.78%) |
May 02, 2023 | 30.60 | 30.60 | 30.13 | 30.23 | 3,586 | -0.36(-1.18%) |