Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.25 | 26.25 | 25.39 | 26.04 | 32,424 | -0.20(-0.76%) |
May 16, 2024 | 27.32 | 27.32 | 25.61 | 26.24 | 18,725 | -0.23(-0.85%) |
May 15, 2024 | 27.33 | 27.33 | 26.46 | 26.46 | 952 | -0.40(-1.49%) |
May 14, 2024 | 26.59 | 26.86 | 26.25 | 26.86 | 1,110 | +1.15(+4.47%) |
May 13, 2024 | 26.63 | 26.63 | 25.68 | 25.72 | 2,295 | -1.26(-4.68%) |
May 10, 2024 | 26.74 | 26.98 | 26.50 | 26.98 | 1,970 | +0.77(+2.94%) |
May 09, 2024 | 26.03 | 26.21 | 26.03 | 26.21 | 824 | +0.26(+1.00%) |
May 08, 2024 | 25.71 | 26.55 | 25.16 | 25.95 | 2,044 | +0.33(+1.28%) |
May 07, 2024 | 26.13 | 26.13 | 25.62 | 25.62 | 809 | -1.43(-5.28%) |
May 06, 2024 | 26.78 | 27.09 | 26.43 | 27.05 | 1,594 | +0.80(+3.05%) |
May 03, 2024 | 26.61 | 26.92 | 26.25 | 26.25 | 2,503 | +0.04(+0.15%) |
May 02, 2024 | 26.61 | 26.71 | 26.21 | 26.21 | 5,939 | +0.19(+0.75%) |
May 01, 2024 | 26.02 | 26.02 | 26.02 | 26.02 | 471 | -0.52(-1.96%) |
Apr 30, 2024 | 26.54 | 26.54 | 26.36 | 26.54 | 1,763 | -0.88(-3.22%) |
Apr 29, 2024 | 27.09 | 27.60 | 27.00 | 27.42 | 3,035 | +1.03(+3.88%) |
Apr 26, 2024 | 27.50 | 27.50 | 26.39 | 26.39 | 419 | -0.62(-2.28%) |
Apr 25, 2024 | 26.71 | 27.01 | 26.71 | 27.01 | 11,395 | -0.84(-3.02%) |
Apr 24, 2024 | 27.85 | 27.85 | 27.85 | 27.85 | 539 | +0.32(+1.17%) |
Apr 23, 2024 | 27.75 | 27.75 | 27.53 | 27.53 | 1,302 | -0.17(-0.62%) |
Apr 22, 2024 | 27.69 | 27.70 | 27.69 | 27.70 | 1,324 | +0.82(+3.07%) |
Apr 19, 2024 | 27.15 | 27.15 | 26.50 | 26.88 | 1,294 | +0.01(+0.04%) |
Apr 18, 2024 | 26.68 | 26.86 | 26.68 | 26.86 | 2,001 | +0.15(+0.56%) |
Apr 17, 2024 | 26.59 | 26.89 | 26.59 | 26.71 | 1,199 | +0.20(+0.74%) |
Apr 16, 2024 | 27.39 | 27.39 | 26.52 | 26.52 | 1,299 | -0.84(-3.05%) |
Apr 15, 2024 | 26.89 | 27.36 | 26.44 | 27.36 | 2,568 | +0.16(+0.58%) |
Apr 12, 2024 | 26.60 | 27.74 | 26.60 | 27.20 | 2,096 | -0.68(-2.44%) |
Apr 11, 2024 | 27.05 | 27.88 | 27.00 | 27.88 | 2,558 | -0.32(-1.14%) |
Apr 10, 2024 | 27.82 | 28.20 | 27.82 | 28.20 | 991 | +1.00(+3.68%) |
Apr 09, 2024 | 27.20 | 28.10 | 27.20 | 27.20 | 2,054 | -1.24(-4.36%) |
Apr 08, 2024 | 27.99 | 28.50 | 27.99 | 28.44 | 999 | -0.02(-0.09%) |
Apr 05, 2024 | 28.82 | 28.82 | 28.10 | 28.46 | 1,593 | +0.46(+1.65%) |
Apr 04, 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 900 | -0.29(-1.02%) |
Apr 03, 2024 | 27.35 | 29.22 | 27.35 | 28.29 | 1,534 | +0.78(+2.83%) |
Apr 02, 2024 | 28.49 | 28.65 | 27.51 | 27.51 | 1,414 | -1.01(-3.55%) |
Apr 01, 2024 | 28.27 | 28.52 | 28.27 | 28.52 | 933 | +0.60(+2.14%) |
Mar 28, 2024 | 27.93 | 27.93 | 27.93 | 27.93 | 667 | -1.50(-5.11%) |
Mar 27, 2024 | 29.43 | 29.43 | 29.43 | 29.43 | 889 | +1.10(+3.88%) |
Mar 26, 2024 | 28.34 | 28.34 | 28.33 | 28.33 | 1,084 | -0.84(-2.87%) |
Mar 25, 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 1,134 | +0.98(+3.48%) |
Mar 22, 2024 | 28.19 | 28.19 | 28.19 | 28.19 | 700 | -0.51(-1.79%) |
Mar 21, 2024 | 28.33 | 29.53 | 28.33 | 28.70 | 1,552 | -1.08(-3.62%) |
Mar 20, 2024 | 30.38 | 30.38 | 29.78 | 29.78 | 708 | +0.84(+2.89%) |
Mar 19, 2024 | 28.89 | 28.95 | 28.89 | 28.95 | 1,466 | -0.43(-1.48%) |
Mar 18, 2024 | 30.15 | 30.15 | 29.38 | 29.38 | 1,294 | +0.32(+1.11%) |
Mar 15, 2024 | 29.32 | 29.32 | 29.06 | 29.06 | 936 | +0.84(+2.97%) |
Mar 14, 2024 | 28.41 | 29.47 | 28.22 | 28.22 | 1,174 | -0.09(-0.32%) |
Mar 13, 2024 | 28.80 | 30.07 | 28.31 | 28.31 | 1,445 | -1.67(-5.57%) |
Mar 12, 2024 | 28.69 | 29.98 | 28.69 | 29.98 | 7,012 | +0.62(+2.11%) |
Mar 11, 2024 | 29.36 | 29.36 | 29.36 | 29.36 | 920 | +0.37(+1.28%) |
Mar 08, 2024 | 28.30 | 29.18 | 28.30 | 28.99 | 2,709 | -0.31(-1.06%) |
Mar 07, 2024 | 29.30 | 29.30 | 28.76 | 29.30 | 1,037 | +0.47(+1.63%) |
Mar 06, 2024 | 30.80 | 30.80 | 28.83 | 28.83 | 846 | +0.75(+2.67%) |
Mar 05, 2024 | 29.05 | 29.05 | 28.08 | 28.08 | 1,369 | -1.66(-5.60%) |
Mar 01, 2024 | 29.74 | 420 | -0.01(-0.04%) | |||
Feb 29, 2024 | 29.76 | 29.76 | 29.76 | 29.76 | 1,098 | +0.96(+3.32%) |
Feb 27, 2024 | 28.80 | 384 | +1.06(+3.82%) | |||
Feb 26, 2024 | 30.20 | 30.20 | 27.74 | 27.74 | 839 | -1.56(-5.32%) |
Feb 23, 2024 | 29.30 | 29.75 | 28.65 | 29.30 | 1,051 | +0.39(+1.34%) |
Feb 22, 2024 | 28.91 | 28.91 | 28.54 | 28.91 | 1,003 | +0.36(+1.28%) |
Feb 21, 2024 | 27.55 | 28.55 | 27.55 | 28.55 | 880 | +1.17(+4.25%) |
Feb 20, 2024 | 27.38 | 27.88 | 27.38 | 27.38 | 893 | -0.98(-3.47%) |
Feb 16, 2024 | 28.06 | 28.36 | 27.44 | 28.36 | 42,630 | +0.05(+0.19%) |
Feb 15, 2024 | 28.02 | 28.31 | 28.02 | 28.31 | 22,180 | +0.82(+2.98%) |
Feb 14, 2024 | 27.49 | 27.49 | 27.49 | 27.49 | 467 | -0.80(-2.81%) |
Feb 13, 2024 | 28.45 | 28.45 | 27.90 | 28.29 | 1,532 | -0.09(-0.30%) |
Feb 12, 2024 | 29.36 | 29.36 | 28.37 | 28.37 | 815 | -0.63(-2.17%) |
Feb 09, 2024 | 29.32 | 29.32 | 29.00 | 29.00 | 950 | +0.43(+1.52%) |
Feb 08, 2024 | 28.90 | 28.90 | 27.46 | 28.57 | 1,237 | -0.82(-2.80%) |
Feb 07, 2024 | 29.30 | 29.39 | 28.20 | 29.39 | 133,106 | +1.98(+7.21%) |
Feb 06, 2024 | 28.21 | 29.80 | 27.41 | 27.41 | 9,911 | -1.62(-5.60%) |
Feb 05, 2024 | 29.66 | 29.66 | 29.02 | 29.04 | 985 | +0.14(+0.50%) |
Feb 02, 2024 | 29.62 | 29.62 | 28.89 | 28.89 | 1,444 | -1.28(-4.25%) |
Feb 01, 2024 | 29.20 | 30.17 | 29.20 | 30.17 | 11,674 | +1.95(+6.92%) |
Jan 31, 2024 | 28.55 | 28.56 | 27.30 | 28.22 | 10,437 | +0.33(+1.20%) |
Jan 30, 2024 | 27.82 | 27.98 | 27.73 | 27.89 | 3,991 | +1.78(+6.80%) |
Jan 29, 2024 | 27.56 | 27.79 | 26.11 | 26.11 | 4,090 | -0.89(-3.30%) |
Jan 26, 2024 | 27.50 | 27.85 | 27.00 | 27.00 | 872 | -0.29(-1.04%) |
Jan 25, 2024 | 26.12 | 27.63 | 26.12 | 27.29 | 1,388 | -0.42(-1.51%) |
Jan 24, 2024 | 26.14 | 27.70 | 26.14 | 27.70 | 1,111 | +0.15(+0.56%) |
Jan 23, 2024 | 27.80 | 27.80 | 26.49 | 27.55 | 1,263 | -1.41(-4.87%) |
Jan 22, 2024 | 28.37 | 28.96 | 26.59 | 28.96 | 3,465 | +2.31(+8.67%) |
Jan 19, 2024 | 28.09 | 28.09 | 26.65 | 26.65 | 1,439 | -2.03(-7.08%) |
Jan 18, 2024 | 28.09 | 28.68 | 26.34 | 28.68 | 2,461 | +1.82(+6.76%) |
Jan 17, 2024 | 25.63 | 28.00 | 25.63 | 26.86 | 9,456 | +0.04(+0.13%) |
Jan 16, 2024 | 28.23 | 28.23 | 26.82 | 26.83 | 6,029 | -1.33(-4.72%) |
Jan 12, 2024 | 28.79 | 28.79 | 27.54 | 28.16 | 2,631 | +0.63(+2.29%) |
Jan 11, 2024 | 28.60 | 28.60 | 27.01 | 27.53 | 3,454 | +0.37(+1.36%) |
Jan 10, 2024 | 27.11 | 28.00 | 27.11 | 27.16 | 934 | -0.82(-2.91%) |
Jan 09, 2024 | 28.20 | 28.20 | 27.98 | 27.98 | 1,101 | -0.08(-0.30%) |
Jan 08, 2024 | 28.88 | 29.12 | 27.31 | 28.06 | 9,785 | +1.09(+4.04%) |
Jan 05, 2024 | 28.78 | 28.78 | 26.97 | 26.97 | 2,246 | -1.23(-4.38%) |
Jan 04, 2024 | 28.56 | 28.56 | 28.20 | 28.20 | 832 | -0.13(-0.46%) |
Jan 03, 2024 | 28.34 | 28.34 | 28.34 | 28.34 | 1,193 | -0.22(-0.77%) |
Jan 02, 2024 | 29.04 | 29.04 | 28.55 | 28.55 | 1,829 | -0.64(-2.21%) |
Dec 29, 2023 | 28.51 | 29.20 | 27.55 | 29.20 | 1,641 | +1.24(+4.43%) |
Dec 28, 2023 | 29.34 | 29.34 | 27.55 | 27.96 | 1,995 | +0.56(+2.05%) |
Dec 27, 2023 | 29.16 | 29.16 | 27.40 | 27.40 | 1,624 | -0.90(-3.18%) |
Dec 26, 2023 | 28.84 | 28.84 | 27.88 | 28.30 | 2,801 | -0.01(-0.04%) |
Dec 22, 2023 | 29.80 | 29.80 | 27.86 | 28.31 | 1,692 | +0.21(+0.75%) |
Dec 21, 2023 | 27.36 | 28.99 | 26.79 | 28.10 | 2,486 | +1.76(+6.68%) |
Dec 20, 2023 | 27.07 | 28.24 | 26.34 | 26.34 | 1,888 | -2.57(-8.88%) |
Dec 19, 2023 | 28.91 | 28.91 | 27.60 | 28.91 | 1,161 | +1.23(+4.43%) |
Dec 18, 2023 | 27.98 | 28.73 | 27.68 | 27.68 | 2,837 | +0.18(+0.66%) |
Dec 15, 2023 | 28.72 | 28.72 | 27.50 | 27.50 | 1,628 | -1.92(-6.54%) |
Dec 14, 2023 | 28.27 | 29.42 | 28.27 | 29.42 | 2,281 | +1.26(+4.49%) |
Dec 13, 2023 | 27.76 | 28.16 | 27.43 | 28.16 | 1,714 | +0.07(+0.23%) |
Dec 12, 2023 | 27.98 | 28.75 | 27.98 | 28.09 | 2,157 | +0.11(+0.38%) |
Dec 11, 2023 | 28.66 | 28.84 | 27.99 | 27.99 | 2,707 | -0.67(-2.34%) |
Dec 08, 2023 | 28.66 | 29.13 | 28.55 | 28.66 | 3,594 | -0.02(-0.06%) |
Dec 07, 2023 | 28.17 | 28.84 | 28.17 | 28.68 | 3,098 | +0.65(+2.32%) |
Dec 06, 2023 | 28.29 | 28.29 | 27.36 | 28.03 | 5,542 | -0.16(-0.57%) |
Dec 05, 2023 | 28.00 | 28.40 | 27.75 | 28.19 | 4,483 | +0.05(+0.18%) |
Dec 04, 2023 | 28.26 | 28.65 | 28.11 | 28.14 | 8,012 | +0.58(+2.10%) |
Dec 01, 2023 | 28.02 | 28.02 | 27.28 | 27.56 | 2,025 | +0.07(+0.24%) |
Nov 30, 2023 | 27.12 | 27.69 | 27.12 | 27.49 | 2,066 | +0.89(+3.36%) |
Nov 29, 2023 | 27.20 | 27.20 | 26.60 | 26.60 | 1,098 | -0.75(-2.74%) |
Nov 28, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 716 | -0.62(-2.23%) |
Nov 27, 2023 | 26.41 | 27.98 | 26.41 | 27.98 | 3,342 | -0.12(-0.44%) |
Nov 24, 2023 | 28.10 | 28.10 | 28.10 | 28.10 | 369 | +0.68(+2.48%) |
Nov 22, 2023 | 27.82 | 28.80 | 27.11 | 27.42 | 1,675 | +0.68(+2.53%) |
Nov 21, 2023 | 26.87 | 27.11 | 26.25 | 26.74 | 1,621 | -1.56(-5.50%) |
Nov 20, 2023 | 27.43 | 28.30 | 26.32 | 28.30 | 41,215 | +1.54(+5.75%) |
Nov 17, 2023 | 26.85 | 28.05 | 26.76 | 26.76 | 26,426 | +0.37(+1.39%) |
Nov 16, 2023 | 26.69 | 26.73 | 26.05 | 26.39 | 1,891 | +0.39(+1.49%) |
Nov 15, 2023 | 25.86 | 26.00 | 25.53 | 26.00 | 4,067 | -0.85(-3.17%) |
Nov 14, 2023 | 26.31 | 26.86 | 26.18 | 26.86 | 1,277 | +1.62(+6.44%) |
Nov 13, 2023 | 26.76 | 27.23 | 25.23 | 25.23 | 2,141 | -1.02(-3.90%) |
Nov 10, 2023 | 25.90 | 26.25 | 25.90 | 26.25 | 1,087 | -0.02(-0.06%) |
Nov 09, 2023 | 26.63 | 26.63 | 26.12 | 26.27 | 1,734 | -0.32(-1.22%) |
Nov 08, 2023 | 26.31 | 26.59 | 26.13 | 26.59 | 1,638 | +0.36(+1.39%) |
Nov 07, 2023 | 26.48 | 26.57 | 26.23 | 26.23 | 2,976 | -1.64(-5.88%) |
Nov 06, 2023 | 27.24 | 27.87 | 26.26 | 27.87 | 2,822 | +0.54(+1.97%) |
Nov 03, 2023 | 26.78 | 27.84 | 26.78 | 27.33 | 1,561 | +0.56(+2.08%) |
Nov 02, 2023 | 26.27 | 26.81 | 25.65 | 26.77 | 10,660 | +0.38(+1.42%) |
Nov 01, 2023 | 26.36 | 26.40 | 26.36 | 26.40 | 1,568 | +0.34(+1.30%) |
Oct 31, 2023 | 27.02 | 27.02 | 26.06 | 26.06 | 14,914 | -0.13(-0.51%) |
Oct 30, 2023 | 25.44 | 27.02 | 25.44 | 26.19 | 3,062 | +1.01(+3.99%) |
Oct 27, 2023 | 25.69 | 25.69 | 24.65 | 25.19 | 1,362 | -0.09(-0.34%) |
Oct 26, 2023 | 25.55 | 25.55 | 25.00 | 25.27 | 2,474 | +0.33(+1.34%) |
Oct 25, 2023 | 24.94 | 24.94 | 24.94 | 24.94 | 550 | -0.03(-0.12%) |
Oct 24, 2023 | 25.76 | 25.77 | 24.95 | 24.97 | 3,183 | -1.27(-4.84%) |
Oct 23, 2023 | 25.75 | 26.24 | 25.75 | 26.24 | 962 | +0.52(+2.02%) |
Oct 20, 2023 | 25.47 | 25.72 | 25.47 | 25.72 | 985 | +0.21(+0.82%) |
Oct 19, 2023 | 25.28 | 25.95 | 25.28 | 25.51 | 1,283 | -0.59(-2.26%) |
Oct 17, 2023 | 26.10 | 644 | +0.39(+1.51%) | |||
Oct 16, 2023 | 26.22 | 26.22 | 25.71 | 25.71 | 11,576 | -0.22(-0.84%) |
Oct 13, 2023 | 25.93 | 25.93 | 25.93 | 25.93 | 1,078 | -0.52(-1.97%) |
Oct 12, 2023 | 26.45 | 26.45 | 26.45 | 26.45 | 1,556 | -0.85(-3.11%) |
Oct 11, 2023 | 27.26 | 27.31 | 26.80 | 27.30 | 14,382 | -0.03(-0.11%) |
Oct 10, 2023 | 25.64 | 27.33 | 25.64 | 27.33 | 11,650 | +0.18(+0.66%) |
Oct 09, 2023 | 26.40 | 27.15 | 25.87 | 27.15 | 5,031 | +1.12(+4.30%) |
Oct 06, 2023 | 26.31 | 26.95 | 25.11 | 26.03 | 1,050 | +0.67(+2.64%) |
Oct 04, 2023 | 25.36 | 620 | -0.11(-0.43%) | |||
Oct 03, 2023 | 25.94 | 26.32 | 25.47 | 25.47 | 2,343 | +0.18(+0.71%) |
Oct 02, 2023 | 27.14 | 27.14 | 25.29 | 25.29 | 6,416 | -1.02(-3.86%) |
Sep 29, 2023 | 26.57 | 26.57 | 26.31 | 26.31 | 962 | -0.47(-1.77%) |
Sep 28, 2023 | 25.96 | 26.78 | 25.79 | 26.78 | 16,906 | -0.27(-1.00%) |
Sep 27, 2023 | 27.10 | 27.18 | 27.05 | 27.05 | 2,054 | +0.25(+0.93%) |
Sep 26, 2023 | 26.66 | 27.01 | 26.66 | 26.80 | 12,018 | +0.14(+0.53%) |
Sep 25, 2023 | 26.21 | 26.66 | 26.66 | 26.66 | 2,509 | +0.60(+2.30%) |
Sep 22, 2023 | 26.68 | 26.82 | 26.06 | 26.06 | 3,986 | -1.02(-3.77%) |
Sep 21, 2023 | 27.73 | 27.73 | 27.00 | 27.08 | 1,146 | +0.34(+1.27%) |
Sep 20, 2023 | 26.74 | 26.74 | 26.74 | 26.74 | 1,669 | -0.46(-1.69%) |
Sep 19, 2023 | 27.20 | 27.20 | 27.20 | 27.20 | 689 | -0.39(-1.43%) |
Sep 18, 2023 | 28.03 | 28.03 | 27.59 | 27.59 | 1,163 | +0.79(+2.93%) |
Sep 15, 2023 | 27.73 | 27.73 | 26.81 | 26.81 | 1,079 | -0.84(-3.02%) |
Sep 14, 2023 | 27.23 | 27.64 | 27.23 | 27.64 | 694 | +0.75(+2.77%) |
Sep 13, 2023 | 26.26 | 27.14 | 26.26 | 26.90 | 3,488 | -0.04(-0.13%) |
Sep 12, 2023 | 27.85 | 27.85 | 26.07 | 26.93 | 2,288 | +0.18(+0.69%) |
Sep 11, 2023 | 26.75 | 26.75 | 26.75 | 26.75 | 815 | -1.67(-5.88%) |
Sep 08, 2023 | 27.10 | 28.42 | 27.10 | 28.42 | 1,447 | +1.32(+4.86%) |
Sep 07, 2023 | 28.30 | 28.30 | 27.10 | 27.10 | 1,095 | -0.00(-0.01%) |
Sep 06, 2023 | 27.11 | 27.11 | 27.11 | 27.11 | 782 | -0.89(-3.20%) |
Sep 05, 2023 | 28.56 | 28.56 | 27.22 | 28.00 | 9,499 | +0.53(+1.93%) |
Sep 01, 2023 | 28.85 | 28.85 | 27.47 | 27.47 | 1,911 | +0.39(+1.46%) |
Aug 31, 2023 | 27.98 | 28.41 | 26.87 | 27.07 | 1,673 | -0.82(-2.96%) |
Aug 29, 2023 | 27.90 | 348 | +1.02(+3.81%) | |||
Aug 28, 2023 | 26.43 | 27.36 | 26.43 | 26.88 | 1,210 | -0.52(-1.88%) |
Aug 25, 2023 | 27.38 | 27.39 | 26.26 | 27.39 | 1,364 | +1.38(+5.29%) |
Aug 24, 2023 | 26.39 | 27.23 | 26.02 | 26.02 | 2,443 | -0.63(-2.38%) |
Aug 23, 2023 | 27.01 | 27.01 | 26.45 | 26.65 | 3,350 | -0.25(-0.93%) |
Aug 22, 2023 | 26.06 | 26.90 | 26.06 | 26.90 | 2,188 | +0.40(+1.51%) |
Aug 21, 2023 | 26.50 | 26.85 | 26.50 | 26.50 | 2,944 | +0.07(+0.28%) |
Aug 18, 2023 | 26.00 | 26.43 | 26.00 | 26.43 | 1,099 | +0.39(+1.52%) |
Aug 17, 2023 | 26.82 | 26.82 | 25.98 | 26.03 | 2,027 | -0.47(-1.77%) |
Aug 16, 2023 | 25.95 | 27.06 | 25.43 | 26.50 | 4,888 | +1.15(+4.54%) |
Aug 15, 2023 | 25.80 | 27.00 | 25.35 | 25.35 | 2,135 | -0.37(-1.44%) |
Aug 14, 2023 | 25.72 | 25.72 | 25.72 | 25.72 | 792 | -1.45(-5.34%) |
Aug 11, 2023 | 26.81 | 27.17 | 26.32 | 27.17 | 2,865 | -0.16(-0.59%) |
Aug 10, 2023 | 27.33 | 27.33 | 27.15 | 27.33 | 471 | +0.47(+1.77%) |
Aug 09, 2023 | 26.86 | 26.86 | 26.46 | 26.86 | 1,104 | +0.73(+2.81%) |
Aug 08, 2023 | 26.12 | 27.43 | 26.12 | 26.12 | 1,419 | -1.14(-4.20%) |
Aug 07, 2023 | 27.50 | 27.50 | 26.77 | 27.27 | 1,192 | +0.18(+0.67%) |
Aug 04, 2023 | 26.67 | 27.08 | 26.67 | 27.08 | 1,170 | +1.12(+4.33%) |
Aug 03, 2023 | 25.84 | 25.96 | 25.84 | 25.96 | 751 | -0.14(-0.56%) |
Aug 02, 2023 | 25.69 | 26.11 | 25.24 | 26.11 | 852 | -0.36(-1.34%) |
Aug 01, 2023 | 27.02 | 27.02 | 26.46 | 26.46 | 2,090 | +0.01(+0.02%) |
Jul 31, 2023 | 26.50 | 27.81 | 26.45 | 26.45 | 1,096 | +0.04(+0.17%) |
Jul 28, 2023 | 26.83 | 26.83 | 26.39 | 26.41 | 1,254 | +0.83(+3.24%) |
Jul 27, 2023 | 26.38 | 26.81 | 25.32 | 25.58 | 17,725 | -0.03(-0.13%) |
Jul 26, 2023 | 25.61 | 25.61 | 25.61 | 25.61 | 686 | -0.14(-0.54%) |
Jul 25, 2023 | 25.23 | 25.75 | 25.23 | 25.75 | 1,143 | +0.61(+2.45%) |
Jul 24, 2023 | 26.01 | 26.01 | 25.14 | 25.14 | 1,284 | -0.11(-0.42%) |
Jul 21, 2023 | 25.24 | 25.73 | 24.24 | 25.25 | 1,853 | -0.04(-0.18%) |
Jul 20, 2023 | 24.89 | 25.29 | 24.89 | 25.29 | 975 | +0.04(+0.16%) |
Jul 19, 2023 | 25.25 | 25.25 | 25.25 | 25.25 | 3,823 | +0.10(+0.40%) |
Jul 18, 2023 | 25.27 | 26.06 | 24.44 | 25.15 | 4,591 | -0.12(-0.46%) |
Jul 17, 2023 | 25.64 | 25.64 | 24.89 | 25.27 | 1,826 | -0.16(-0.63%) |
Jul 14, 2023 | 25.82 | 25.82 | 24.93 | 25.43 | 5,709 | +0.71(+2.89%) |
Jul 13, 2023 | 25.80 | 25.80 | 24.71 | 24.71 | 1,050 | -0.77(-3.03%) |
Jul 12, 2023 | 25.48 | 25.48 | 25.48 | 25.48 | 625 | +0.34(+1.37%) |
Jul 11, 2023 | 25.24 | 25.24 | 24.94 | 25.14 | 4,362 | +0.02(+0.06%) |
Jul 10, 2023 | 25.34 | 25.34 | 25.12 | 25.12 | 2,953 | -0.05(-0.18%) |
Jul 07, 2023 | 24.82 | 25.27 | 24.82 | 25.17 | 8,349 | +0.66(+2.68%) |
Jul 06, 2023 | 24.98 | 24.98 | 24.32 | 24.51 | 8,296 | -0.46(-1.83%) |
Jul 05, 2023 | 24.96 | 25.40 | 24.92 | 24.97 | 6,478 | -0.39(-1.54%) |
Jul 03, 2023 | 25.22 | 25.36 | 25.22 | 25.36 | 1,345 | +0.47(+1.89%) |
Jun 30, 2023 | 25.11 | 25.36 | 24.89 | 24.89 | 1,571 | -0.23(-0.92%) |
Jun 29, 2023 | 25.13 | 25.22 | 25.12 | 25.12 | 3,251 | +0.62(+2.53%) |
Jun 28, 2023 | 26.00 | 26.00 | 24.25 | 24.50 | 3,779 | +0.25(+1.03%) |
Jun 27, 2023 | 24.50 | 24.50 | 24.25 | 24.25 | 5,348 | -0.25(-1.02%) |
Jun 26, 2023 | 24.95 | 24.95 | 24.00 | 24.50 | 1,518 | +0.00(+0.00%) |
Jun 23, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 800 | -0.75(-2.97%) |
Jun 21, 2023 | 25.25 | 828 | +0.15(+0.60%) | |||
Jun 20, 2023 | 24.50 | 25.50 | 24.50 | 25.10 | 1,882 | +0.35(+1.41%) |
Jun 16, 2023 | 24.50 | 24.75 | 24.50 | 24.75 | 549 | -0.25(-1.00%) |
Jun 15, 2023 | 25.00 | 26.15 | 25.00 | 25.00 | 2,968 | -0.25(-0.99%) |
Jun 14, 2023 | 26.10 | 26.15 | 25.25 | 25.25 | 12,306 | +0.50(+2.02%) |
Jun 13, 2023 | 24.75 | 25.50 | 23.25 | 24.75 | 10,375 | +1.50(+6.45%) |
Jun 12, 2023 | 25.50 | 25.50 | 23.25 | 23.25 | 1,308 | -1.50(-6.06%) |
Jun 09, 2023 | 25.04 | 25.04 | 23.00 | 24.75 | 3,613 | +0.75(+3.12%) |
Jun 08, 2023 | 23.55 | 25.25 | 23.55 | 24.00 | 7,040 | -0.50(-2.04%) |
Jun 07, 2023 | 24.50 | 24.50 | 24.50 | 24.50 | 5,397 | -0.50(-2.00%) |
Jun 06, 2023 | 25.00 | 25.00 | 25.00 | 25.00 | 1,041 | +1.50(+6.38%) |
Jun 05, 2023 | 23.50 | 23.50 | 23.50 | 23.50 | 7,677 | -0.75(-3.09%) |
Jun 02, 2023 | 23.50 | 25.25 | 23.20 | 24.25 | 3,692 | +1.25(+5.43%) |