Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 34.22 | 34.22 | 33.70 | 33.93 | 88,190 | -0.27(-0.79%) |
May 16, 2024 | 34.60 | 34.85 | 34.01 | 34.20 | 176,716 | -0.47(-1.36%) |
May 15, 2024 | 35.25 | 35.25 | 34.42 | 34.67 | 173,595 | -0.23(-0.66%) |
May 14, 2024 | 34.83 | 35.02 | 34.60 | 34.90 | 110,971 | +0.39(+1.13%) |
May 13, 2024 | 35.02 | 35.02 | 34.35 | 34.51 | 97,052 | -0.24(-0.69%) |
May 10, 2024 | 34.94 | 35.26 | 34.42 | 34.75 | 101,268 | -0.18(-0.52%) |
May 09, 2024 | 34.85 | 35.06 | 34.48 | 34.93 | 135,283 | +0.31(+0.90%) |
May 08, 2024 | 34.53 | 34.71 | 34.24 | 34.62 | 123,106 | -0.07(-0.20%) |
May 07, 2024 | 35.11 | 35.20 | 34.65 | 34.69 | 146,012 | -0.42(-1.20%) |
May 06, 2024 | 35.03 | 35.92 | 35.02 | 35.11 | 146,614 | +0.33(+0.95%) |
May 03, 2024 | 34.90 | 35.00 | 34.27 | 34.78 | 201,791 | +0.56(+1.64%) |
May 02, 2024 | 33.42 | 34.27 | 32.68 | 34.22 | 262,162 | +1.13(+3.41%) |
May 01, 2024 | 33.23 | 33.84 | 32.90 | 33.09 | 157,642 | -0.13(-0.39%) |
Apr 30, 2024 | 33.64 | 33.64 | 32.78 | 33.22 | 242,362 | -0.60(-1.77%) |
Apr 29, 2024 | 33.96 | 34.05 | 33.29 | 33.82 | 158,209 | +0.01(+0.03%) |
Apr 26, 2024 | 33.78 | 33.99 | 33.59 | 33.81 | 164,779 | +0.15(+0.45%) |
Apr 25, 2024 | 33.35 | 33.92 | 32.86 | 33.66 | 201,088 | -0.04(-0.12%) |
Apr 24, 2024 | 34.81 | 35.14 | 33.24 | 33.70 | 332,392 | -1.05(-3.02%) |
Apr 23, 2024 | 33.79 | 34.98 | 33.79 | 34.75 | 476,707 | +1.06(+3.15%) |
Apr 22, 2024 | 33.56 | 33.88 | 32.98 | 33.69 | 347,994 | -0.95(-2.74%) |
Apr 19, 2024 | 34.14 | 34.72 | 34.10 | 34.64 | 152,203 | +0.40(+1.17%) |
Apr 18, 2024 | 34.72 | 35.03 | 34.18 | 34.24 | 120,051 | -0.26(-0.75%) |
Apr 17, 2024 | 35.68 | 35.68 | 34.32 | 34.50 | 158,896 | -0.97(-2.73%) |
Apr 16, 2024 | 35.13 | 35.63 | 34.86 | 35.47 | 150,875 | +0.02(+0.06%) |
Apr 15, 2024 | 36.05 | 36.30 | 35.26 | 35.45 | 106,192 | -0.42(-1.17%) |
Apr 12, 2024 | 36.22 | 36.48 | 35.63 | 35.87 | 286,160 | -0.64(-1.75%) |
Apr 11, 2024 | 36.70 | 36.70 | 36.18 | 36.51 | 127,230 | -0.10(-0.27%) |
Apr 10, 2024 | 37.13 | 37.36 | 36.19 | 36.61 | 184,424 | -1.50(-3.94%) |
Apr 09, 2024 | 38.60 | 38.92 | 37.81 | 38.11 | 153,937 | -0.49(-1.27%) |
Apr 08, 2024 | 38.48 | 38.98 | 38.38 | 38.60 | 160,003 | +0.27(+0.70%) |
Apr 05, 2024 | 37.73 | 38.87 | 37.73 | 38.33 | 259,170 | +0.61(+1.62%) |
Apr 04, 2024 | 38.40 | 38.64 | 37.58 | 37.72 | 160,157 | -0.33(-0.87%) |
Apr 03, 2024 | 37.01 | 38.57 | 36.52 | 38.05 | 192,227 | +0.89(+2.40%) |
Apr 02, 2024 | 36.85 | 37.56 | 36.67 | 37.16 | 280,686 | +0.08(+0.22%) |
Apr 01, 2024 | 38.69 | 38.77 | 36.77 | 37.08 | 420,019 | -1.35(-3.51%) |
Mar 28, 2024 | 38.85 | 39.30 | 38.13 | 38.43 | 286,075 | -0.36(-0.93%) |
Mar 27, 2024 | 38.23 | 38.92 | 38.11 | 38.79 | 175,710 | +0.84(+2.21%) |
Mar 26, 2024 | 37.83 | 38.13 | 37.52 | 37.95 | 146,947 | +0.24(+0.64%) |
Mar 25, 2024 | 37.85 | 38.00 | 37.55 | 37.71 | 154,953 | -0.15(-0.40%) |
Mar 22, 2024 | 38.30 | 38.30 | 37.70 | 37.86 | 142,772 | -0.38(-0.99%) |
Mar 21, 2024 | 37.34 | 38.65 | 37.26 | 38.24 | 308,428 | +0.90(+2.41%) |
Mar 20, 2024 | 37.15 | 37.75 | 36.40 | 37.34 | 302,560 | -0.04(-0.11%) |
Mar 19, 2024 | 35.71 | 37.46 | 35.70 | 37.38 | 346,476 | +1.65(+4.62%) |
Mar 18, 2024 | 35.92 | 36.00 | 35.19 | 35.73 | 213,739 | -0.22(-0.61%) |
Mar 15, 2024 | 34.94 | 36.04 | 34.94 | 35.95 | 371,058 | +0.97(+2.77%) |
Mar 14, 2024 | 35.64 | 35.81 | 34.85 | 34.98 | 137,674 | -0.78(-2.18%) |
Mar 13, 2024 | 34.97 | 35.80 | 34.97 | 35.76 | 137,960 | +0.83(+2.38%) |
Mar 12, 2024 | 35.36 | 35.36 | 34.30 | 34.93 | 150,036 | +0.16(+0.46%) |
Mar 11, 2024 | 33.74 | 34.90 | 33.22 | 34.77 | 155,578 | +0.85(+2.51%) |
Mar 08, 2024 | 35.32 | 36.57 | 33.33 | 33.92 | 219,628 | -0.85(-2.44%) |
Mar 07, 2024 | 35.12 | 35.27 | 34.61 | 34.77 | 253,742 | +0.06(+0.17%) |
Mar 06, 2024 | 34.91 | 34.94 | 34.54 | 34.71 | 103,847 | +0.21(+0.61%) |
Mar 05, 2024 | 34.80 | 35.22 | 34.38 | 34.50 | 122,364 | -0.43(-1.23%) |
Mar 04, 2024 | 35.40 | 35.67 | 34.81 | 34.93 | 99,903 | -0.24(-0.68%) |
Mar 01, 2024 | 34.58 | 35.32 | 34.32 | 35.17 | 131,738 | +0.59(+1.71%) |
Feb 29, 2024 | 35.14 | 35.14 | 34.31 | 34.58 | 119,110 | -0.02(-0.06%) |
Feb 28, 2024 | 34.15 | 34.75 | 34.15 | 34.60 | 134,975 | +0.14(+0.41%) |
Feb 27, 2024 | 34.12 | 34.60 | 34.05 | 34.46 | 114,161 | +0.65(+1.92%) |
Feb 26, 2024 | 33.62 | 34.02 | 33.48 | 33.81 | 66,565 | +0.04(+0.12%) |
Feb 23, 2024 | 33.70 | 34.05 | 33.46 | 33.77 | 74,120 | +0.07(+0.21%) |
Feb 22, 2024 | 33.05 | 33.70 | 33.05 | 33.70 | 126,939 | +0.81(+2.46%) |
Feb 21, 2024 | 32.79 | 32.95 | 32.28 | 32.89 | 84,776 | +0.16(+0.49%) |
Feb 20, 2024 | 32.89 | 33.14 | 32.66 | 32.73 | 92,982 | -0.72(-2.15%) |
Feb 16, 2024 | 33.63 | 33.84 | 33.36 | 33.45 | 94,340 | -0.52(-1.53%) |
Feb 15, 2024 | 33.50 | 33.97 | 33.22 | 33.97 | 147,567 | +0.72(+2.17%) |
Feb 14, 2024 | 32.85 | 33.27 | 32.39 | 33.25 | 100,207 | +0.90(+2.78%) |
Feb 13, 2024 | 32.55 | 33.13 | 31.86 | 32.35 | 162,477 | -1.45(-4.29%) |
Feb 12, 2024 | 33.17 | 34.14 | 33.17 | 33.80 | 138,204 | +0.64(+1.93%) |
Feb 09, 2024 | 32.48 | 33.19 | 32.29 | 33.16 | 93,943 | +0.80(+2.47%) |
Feb 08, 2024 | 31.35 | 32.39 | 31.35 | 32.36 | 92,624 | +1.01(+3.22%) |
Feb 07, 2024 | 31.19 | 31.46 | 30.95 | 31.35 | 61,704 | +0.24(+0.77%) |
Feb 06, 2024 | 30.88 | 31.17 | 30.77 | 31.11 | 48,304 | +0.15(+0.48%) |
Feb 05, 2024 | 31.20 | 31.27 | 30.58 | 30.96 | 88,981 | -0.70(-2.21%) |
Feb 02, 2024 | 31.42 | 32.01 | 31.26 | 31.66 | 88,757 | -0.15(-0.47%) |
Feb 01, 2024 | 31.49 | 31.93 | 31.22 | 31.81 | 81,644 | +0.59(+1.89%) |
Jan 31, 2024 | 32.14 | 32.27 | 31.20 | 31.22 | 157,606 | -0.94(-2.92%) |
Jan 30, 2024 | 31.76 | 32.21 | 31.76 | 32.16 | 87,658 | +0.22(+0.69%) |
Jan 29, 2024 | 31.65 | 31.98 | 31.45 | 31.94 | 87,912 | +0.29(+0.92%) |
Jan 26, 2024 | 31.67 | 31.77 | 31.33 | 31.65 | 87,927 | +0.23(+0.73%) |
Jan 25, 2024 | 31.16 | 31.45 | 30.88 | 31.42 | 96,158 | +0.86(+2.81%) |
Jan 24, 2024 | 31.36 | 31.36 | 30.53 | 30.56 | 102,203 | -0.38(-1.23%) |
Jan 23, 2024 | 31.82 | 31.99 | 30.93 | 30.94 | 143,844 | -0.73(-2.31%) |
Jan 22, 2024 | 31.45 | 31.78 | 31.42 | 31.67 | 128,975 | +0.60(+1.93%) |
Jan 19, 2024 | 31.03 | 31.09 | 30.49 | 31.07 | 101,889 | +0.14(+0.45%) |
Jan 18, 2024 | 30.94 | 31.01 | 30.42 | 30.93 | 91,586 | +0.26(+0.85%) |
Jan 17, 2024 | 30.12 | 30.68 | 30.12 | 30.67 | 100,935 | +0.10(+0.33%) |
Jan 16, 2024 | 30.38 | 30.69 | 30.07 | 30.57 | 100,253 | -0.12(-0.39%) |
Jan 12, 2024 | 31.29 | 31.42 | 30.54 | 30.69 | 87,859 | -0.11(-0.36%) |
Jan 11, 2024 | 30.95 | 30.98 | 30.22 | 30.80 | 141,399 | -0.19(-0.61%) |
Jan 10, 2024 | 30.25 | 31.02 | 29.96 | 30.99 | 141,755 | +0.83(+2.75%) |
Jan 09, 2024 | 30.34 | 30.34 | 29.98 | 30.16 | 117,593 | -0.45(-1.47%) |
Jan 08, 2024 | 30.19 | 30.62 | 30.10 | 30.61 | 96,263 | +0.42(+1.39%) |
Jan 05, 2024 | 30.44 | 30.91 | 30.17 | 30.19 | 142,331 | -0.50(-1.63%) |
Jan 04, 2024 | 30.46 | 31.03 | 30.19 | 30.69 | 250,121 | +0.44(+1.45%) |
Jan 03, 2024 | 31.00 | 31.00 | 30.03 | 30.25 | 189,653 | -0.95(-3.04%) |
Jan 02, 2024 | 30.22 | 31.32 | 30.16 | 31.20 | 294,032 | +0.63(+2.06%) |
Dec 29, 2023 | 30.87 | 31.05 | 30.57 | 30.57 | 127,944 | -0.43(-1.39%) |
Dec 28, 2023 | 30.78 | 31.06 | 30.65 | 31.00 | 100,346 | +0.18(+0.58%) |
Dec 27, 2023 | 31.02 | 31.02 | 30.60 | 30.82 | 132,805 | -0.10(-0.32%) |
Dec 26, 2023 | 31.07 | 31.09 | 30.80 | 30.92 | 95,834 | +0.00(+0.00%) |
Dec 22, 2023 | 30.92 | 31.11 | 30.55 | 30.92 | 143,828 | +0.06(+0.19%) |
Dec 21, 2023 | 30.81 | 30.95 | 30.39 | 30.86 | 149,999 | +0.37(+1.21%) |
Dec 20, 2023 | 31.23 | 31.48 | 30.46 | 30.49 | 200,331 | -0.70(-2.24%) |
Dec 19, 2023 | 31.23 | 31.43 | 30.74 | 31.19 | 314,225 | +0.34(+1.10%) |
Dec 18, 2023 | 31.20 | 31.33 | 30.31 | 30.85 | 235,786 | +0.02(+0.06%) |
Dec 15, 2023 | 33.56 | 33.56 | 30.14 | 30.83 | 1,242,993 | -3.78(-10.92%) |
Dec 14, 2023 | 33.84 | 34.94 | 33.61 | 34.61 | 459,533 | +1.47(+4.42%) |
Dec 13, 2023 | 32.65 | 33.19 | 31.90 | 33.14 | 391,058 | +0.53(+1.62%) |
Dec 12, 2023 | 32.49 | 32.67 | 32.18 | 32.62 | 151,373 | +0.13(+0.40%) |
Dec 11, 2023 | 32.39 | 32.79 | 32.19 | 32.49 | 155,837 | +0.11(+0.34%) |
Dec 08, 2023 | 32.12 | 32.60 | 32.12 | 32.38 | 128,171 | +0.31(+0.96%) |
Dec 07, 2023 | 32.11 | 32.11 | 31.63 | 32.07 | 95,450 | +0.05(+0.16%) |
Dec 06, 2023 | 32.14 | 32.72 | 31.89 | 32.02 | 164,503 | -0.02(-0.06%) |
Dec 05, 2023 | 32.09 | 32.35 | 31.72 | 32.04 | 117,514 | -0.05(-0.16%) |
Dec 04, 2023 | 31.39 | 32.37 | 31.22 | 32.09 | 233,143 | +0.49(+1.55%) |
Dec 01, 2023 | 30.57 | 31.63 | 30.47 | 31.60 | 292,459 | +0.89(+2.89%) |
Nov 30, 2023 | 30.71 | 30.84 | 30.36 | 30.71 | 117,371 | +0.25(+0.82%) |
Nov 29, 2023 | 30.36 | 30.64 | 30.18 | 30.46 | 93,056 | +0.49(+1.63%) |
Nov 28, 2023 | 30.51 | 30.60 | 29.91 | 29.97 | 91,066 | -0.71(-2.31%) |
Nov 27, 2023 | 30.27 | 30.72 | 30.06 | 30.68 | 58,822 | +0.39(+1.28%) |
Nov 24, 2023 | 30.17 | 30.49 | 30.14 | 30.29 | 43,791 | +0.08(+0.26%) |
Nov 22, 2023 | 30.22 | 30.56 | 29.98 | 30.21 | 88,826 | +0.29(+0.97%) |
Nov 21, 2023 | 30.28 | 30.37 | 29.87 | 29.92 | 88,511 | -0.39(-1.28%) |
Nov 20, 2023 | 30.75 | 30.75 | 30.07 | 30.31 | 94,003 | -0.25(-0.82%) |
Nov 17, 2023 | 30.37 | 30.75 | 30.33 | 30.56 | 114,714 | +0.44(+1.46%) |
Nov 16, 2023 | 30.25 | 30.56 | 29.93 | 30.12 | 84,903 | -0.03(-0.10%) |
Nov 15, 2023 | 30.96 | 31.10 | 29.90 | 30.15 | 160,995 | -0.62(-2.01%) |
Nov 14, 2023 | 29.92 | 30.92 | 29.80 | 30.77 | 283,542 | +1.76(+6.05%) |
Nov 13, 2023 | 28.76 | 29.17 | 28.61 | 29.01 | 67,787 | +0.25(+0.87%) |
Nov 10, 2023 | 28.40 | 28.99 | 28.27 | 28.77 | 85,914 | +0.65(+2.31%) |
Nov 09, 2023 | 28.48 | 28.76 | 28.01 | 28.12 | 78,669 | -0.28(-0.98%) |
Nov 08, 2023 | 28.89 | 28.91 | 28.18 | 28.40 | 77,717 | -0.40(-1.39%) |
Nov 07, 2023 | 28.68 | 28.91 | 28.47 | 28.80 | 70,555 | -0.04(-0.14%) |
Nov 06, 2023 | 28.92 | 28.99 | 28.39 | 28.84 | 133,981 | +0.03(+0.10%) |
Nov 03, 2023 | 28.57 | 29.22 | 28.57 | 28.81 | 101,623 | +0.70(+2.48%) |
Nov 02, 2023 | 27.82 | 28.13 | 27.65 | 28.11 | 94,671 | +0.80(+2.92%) |
Nov 01, 2023 | 26.65 | 27.32 | 26.45 | 27.31 | 85,390 | +0.53(+1.97%) |
Oct 31, 2023 | 26.60 | 26.79 | 26.53 | 26.78 | 64,571 | +0.15(+0.56%) |
Oct 30, 2023 | 26.51 | 26.74 | 26.36 | 26.63 | 85,126 | +0.38(+1.44%) |
Oct 27, 2023 | 26.41 | 26.45 | 25.90 | 26.25 | 67,581 | -0.21(-0.79%) |
Oct 26, 2023 | 26.40 | 26.70 | 26.06 | 26.46 | 80,301 | +0.29(+1.10%) |
Oct 25, 2023 | 26.17 | 27.95 | 25.89 | 26.17 | 82,784 | -0.37(-1.39%) |
Oct 24, 2023 | 26.76 | 26.93 | 26.26 | 26.54 | 94,622 | +0.04(+0.15%) |
Oct 23, 2023 | 26.66 | 27.17 | 26.44 | 26.50 | 173,032 | -0.26(-0.97%) |
Oct 20, 2023 | 26.99 | 27.15 | 26.75 | 26.76 | 134,953 | -0.10(-0.37%) |
Oct 19, 2023 | 27.34 | 27.52 | 26.72 | 26.86 | 86,074 | -0.53(-1.93%) |
Oct 18, 2023 | 27.70 | 27.71 | 27.14 | 27.39 | 79,733 | -0.59(-2.10%) |
Oct 17, 2023 | 27.70 | 28.39 | 27.53 | 27.98 | 137,601 | -0.03(-0.11%) |
Oct 16, 2023 | 27.80 | 28.18 | 27.80 | 28.01 | 88,543 | +0.61(+2.22%) |
Oct 13, 2023 | 27.74 | 27.82 | 26.81 | 27.40 | 142,003 | -0.42(-1.51%) |
Oct 12, 2023 | 28.77 | 28.77 | 27.50 | 27.82 | 118,702 | -0.82(-2.86%) |
Oct 11, 2023 | 27.93 | 28.76 | 27.93 | 28.64 | 129,107 | +0.72(+2.57%) |
Oct 10, 2023 | 28.10 | 28.30 | 27.89 | 27.92 | 119,218 | +0.13(+0.47%) |
Oct 09, 2023 | 27.89 | 28.02 | 27.39 | 27.79 | 105,619 | -0.10(-0.36%) |
Oct 06, 2023 | 27.41 | 28.43 | 27.41 | 27.89 | 132,040 | +0.20(+0.72%) |
Oct 05, 2023 | 27.52 | 27.79 | 27.19 | 27.69 | 103,841 | +0.12(+0.43%) |
Oct 04, 2023 | 27.32 | 27.70 | 27.00 | 27.57 | 83,348 | +0.16(+0.58%) |
Oct 03, 2023 | 27.60 | 27.82 | 27.25 | 27.41 | 80,358 | -0.55(-1.96%) |
Oct 02, 2023 | 27.90 | 28.45 | 27.71 | 27.96 | 239,128 | -0.14(-0.50%) |
Sep 29, 2023 | 28.83 | 28.91 | 27.70 | 28.10 | 244,342 | -0.50(-1.74%) |
Sep 28, 2023 | 27.86 | 28.72 | 27.80 | 28.60 | 249,215 | +0.70(+2.50%) |
Sep 27, 2023 | 27.38 | 28.04 | 27.38 | 27.90 | 88,576 | +0.84(+3.10%) |
Sep 26, 2023 | 27.40 | 27.79 | 27.04 | 27.06 | 129,839 | -0.55(-1.99%) |
Sep 25, 2023 | 27.29 | 27.66 | 27.43 | 27.61 | 67,311 | +0.02(+0.07%) |
Sep 22, 2023 | 27.69 | 27.86 | 27.39 | 27.59 | 71,065 | +0.10(+0.36%) |
Sep 21, 2023 | 27.37 | 27.66 | 27.05 | 27.49 | 91,475 | -0.22(-0.79%) |
Sep 20, 2023 | 28.53 | 28.76 | 27.68 | 27.71 | 98,033 | -0.77(-2.70%) |
Sep 19, 2023 | 28.51 | 28.66 | 28.08 | 28.48 | 90,185 | -0.09(-0.31%) |
Sep 18, 2023 | 28.19 | 28.68 | 28.05 | 28.57 | 107,314 | +0.56(+1.99%) |
Sep 15, 2023 | 28.33 | 28.40 | 27.65 | 28.01 | 679,861 | -0.41(-1.44%) |
Sep 14, 2023 | 27.95 | 28.42 | 27.86 | 28.42 | 101,510 | +0.77(+2.78%) |
Sep 13, 2023 | 27.79 | 28.04 | 27.41 | 27.65 | 102,686 | -0.22(-0.79%) |
Sep 12, 2023 | 27.62 | 28.13 | 27.60 | 27.87 | 91,705 | +0.04(+0.14%) |
Sep 11, 2023 | 28.08 | 28.15 | 27.63 | 27.83 | 140,636 | +0.27(+0.97%) |
Sep 08, 2023 | 27.84 | 27.88 | 27.22 | 27.56 | 101,964 | -0.21(-0.75%) |
Sep 07, 2023 | 27.95 | 28.17 | 27.45 | 27.77 | 284,558 | -0.36(-1.27%) |
Sep 06, 2023 | 28.53 | 28.99 | 27.98 | 28.13 | 160,917 | -0.19(-0.67%) |
Sep 05, 2023 | 29.06 | 29.23 | 27.36 | 28.31 | 243,793 | -1.00(-3.43%) |
Sep 01, 2023 | 27.03 | 29.47 | 27.03 | 29.32 | 318,039 | +2.49(+9.27%) |
Aug 31, 2023 | 26.81 | 27.03 | 26.70 | 26.83 | 122,251 | -0.06(-0.22%) |
Aug 30, 2023 | 26.03 | 26.94 | 26.03 | 26.89 | 123,761 | +0.67(+2.54%) |
Aug 29, 2023 | 25.35 | 26.29 | 25.25 | 26.23 | 227,672 | +0.81(+3.17%) |
Aug 28, 2023 | 25.34 | 25.82 | 25.29 | 25.42 | 60,415 | +0.32(+1.27%) |
Aug 25, 2023 | 25.31 | 25.42 | 24.83 | 25.10 | 82,220 | -0.17(-0.67%) |
Aug 24, 2023 | 25.61 | 25.85 | 25.18 | 25.27 | 84,905 | -0.53(-2.04%) |
Aug 23, 2023 | 25.69 | 25.93 | 25.52 | 25.80 | 98,635 | +0.28(+1.09%) |
Aug 22, 2023 | 25.84 | 25.95 | 25.51 | 25.52 | 75,387 | -0.20(-0.77%) |
Aug 21, 2023 | 25.83 | 26.01 | 25.65 | 25.72 | 64,468 | -0.19(-0.73%) |
Aug 18, 2023 | 25.80 | 26.35 | 25.73 | 25.91 | 83,346 | -0.13(-0.50%) |
Aug 17, 2023 | 26.68 | 26.88 | 26.01 | 26.04 | 78,161 | -0.58(-2.17%) |
Aug 16, 2023 | 26.89 | 27.34 | 26.61 | 26.61 | 84,025 | -0.37(-1.36%) |
Aug 15, 2023 | 27.02 | 27.31 | 26.78 | 26.98 | 62,461 | -0.16(-0.59%) |
Aug 14, 2023 | 26.93 | 27.20 | 26.66 | 27.14 | 141,744 | -0.06(-0.22%) |
Aug 11, 2023 | 27.08 | 27.41 | 27.08 | 27.20 | 75,358 | -0.02(-0.07%) |
Aug 10, 2023 | 27.60 | 27.69 | 26.95 | 27.22 | 61,927 | -0.23(-0.83%) |
Aug 09, 2023 | 27.19 | 27.59 | 26.96 | 27.45 | 81,452 | +0.13(+0.47%) |
Aug 08, 2023 | 27.25 | 27.33 | 26.74 | 27.32 | 74,571 | -0.33(-1.19%) |
Aug 07, 2023 | 27.88 | 28.03 | 27.47 | 27.65 | 57,241 | -0.09(-0.32%) |
Aug 04, 2023 | 27.50 | 27.77 | 27.17 | 27.74 | 99,851 | +0.40(+1.46%) |
Aug 03, 2023 | 27.62 | 27.72 | 27.32 | 27.34 | 88,529 | -0.51(-1.82%) |
Aug 02, 2023 | 27.76 | 28.07 | 27.76 | 27.85 | 83,240 | -0.30(-1.06%) |
Aug 01, 2023 | 27.85 | 28.28 | 27.85 | 28.15 | 80,941 | +0.16(+0.57%) |
Jul 31, 2023 | 27.70 | 28.01 | 27.58 | 27.99 | 95,018 | +0.38(+1.37%) |
Jul 28, 2023 | 27.61 | 28.01 | 27.52 | 27.61 | 47,536 | +0.19(+0.69%) |
Jul 27, 2023 | 27.76 | 27.92 | 27.29 | 27.42 | 82,108 | -0.23(-0.83%) |
Jul 26, 2023 | 27.37 | 27.85 | 27.36 | 27.65 | 68,066 | +0.18(+0.65%) |
Jul 25, 2023 | 27.08 | 27.72 | 27.08 | 27.47 | 57,969 | +0.09(+0.33%) |
Jul 24, 2023 | 27.23 | 27.61 | 27.17 | 27.38 | 51,988 | +0.20(+0.73%) |
Jul 21, 2023 | 27.76 | 27.79 | 26.98 | 27.18 | 96,359 | -0.35(-1.26%) |
Jul 20, 2023 | 27.94 | 27.94 | 26.99 | 27.53 | 80,119 | -0.16(-0.57%) |
Jul 19, 2023 | 27.57 | 27.79 | 27.37 | 27.69 | 99,989 | +0.07(+0.25%) |
Jul 18, 2023 | 27.48 | 27.97 | 27.48 | 27.62 | 83,635 | +0.23(+0.83%) |
Jul 17, 2023 | 26.62 | 27.60 | 26.62 | 27.39 | 203,615 | +0.68(+2.53%) |
Jul 14, 2023 | 26.43 | 26.73 | 26.08 | 26.71 | 81,363 | +0.15(+0.56%) |
Jul 13, 2023 | 26.32 | 26.67 | 26.05 | 26.56 | 78,695 | +0.21(+0.79%) |
Jul 12, 2023 | 26.70 | 26.74 | 26.28 | 26.36 | 90,060 | +0.33(+1.26%) |
Jul 11, 2023 | 26.41 | 26.50 | 25.85 | 26.03 | 84,740 | -0.27(-1.02%) |
Jul 10, 2023 | 25.97 | 26.73 | 25.97 | 26.30 | 84,881 | +0.21(+0.80%) |
Jul 07, 2023 | 25.64 | 26.32 | 25.64 | 26.09 | 154,785 | +0.53(+2.06%) |
Jul 06, 2023 | 25.90 | 25.90 | 25.24 | 25.56 | 139,373 | -0.66(-2.50%) |
Jul 05, 2023 | 26.48 | 26.63 | 26.17 | 26.22 | 153,798 | -0.53(-1.97%) |
Jul 03, 2023 | 26.57 | 27.14 | 26.57 | 26.74 | 75,456 | +0.04(+0.15%) |
Jun 30, 2023 | 27.23 | 27.23 | 26.59 | 26.70 | 145,951 | -0.10(-0.37%) |
Jun 29, 2023 | 26.69 | 26.93 | 26.54 | 26.80 | 142,150 | +0.11(+0.41%) |
Jun 28, 2023 | 25.82 | 26.72 | 25.58 | 26.69 | 235,358 | +1.06(+4.15%) |
Jun 27, 2023 | 25.31 | 25.96 | 25.22 | 25.63 | 191,504 | +0.40(+1.58%) |
Jun 26, 2023 | 25.10 | 25.65 | 25.10 | 25.23 | 221,929 | +0.10(+0.40%) |
Jun 23, 2023 | 25.18 | 25.71 | 24.95 | 25.13 | 352,490 | -0.44(-1.71%) |
Jun 22, 2023 | 26.15 | 26.15 | 25.56 | 25.57 | 127,455 | -0.65(-2.47%) |
Jun 21, 2023 | 26.53 | 26.55 | 26.15 | 26.22 | 177,372 | -0.35(-1.31%) |
Jun 20, 2023 | 26.01 | 26.74 | 25.63 | 26.56 | 142,821 | +0.42(+1.60%) |
Jun 16, 2023 | 26.72 | 26.72 | 25.98 | 26.15 | 660,008 | -0.21(-0.79%) |