Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2024 | 32.12 | 32.21 | 31.97 | 32.08 | 3,276 | +0.16(+0.50%) |
Feb 28, 2024 | 31.79 | 31.94 | 31.77 | 31.92 | 9,479 | +0.10(+0.31%) |
Feb 27, 2024 | 31.81 | 31.88 | 31.77 | 31.82 | 5,815 | +0.20(+0.63%) |
Feb 26, 2024 | 31.64 | 31.97 | 31.54 | 31.62 | 16,083 | +0.14(+0.43%) |
Feb 23, 2024 | 31.48 | 31.51 | 31.46 | 31.48 | 3,378 | +0.02(+0.05%) |
Feb 22, 2024 | 31.31 | 31.74 | 31.27 | 31.47 | 20,625 | +0.54(+1.76%) |
Feb 21, 2024 | 30.88 | 30.93 | 30.77 | 30.93 | 4,292 | +0.10(+0.31%) |
Feb 20, 2024 | 30.82 | 31.18 | 30.72 | 30.83 | 4,824 | +0.11(+0.37%) |
Feb 16, 2024 | 30.73 | 30.83 | 30.68 | 30.71 | 4,035 | +0.02(+0.08%) |
Feb 15, 2024 | 30.52 | 30.72 | 30.52 | 30.69 | 3,144 | +0.33(+1.09%) |
Feb 14, 2024 | 30.22 | 30.36 | 30.22 | 30.36 | 26,998 | +0.26(+0.86%) |
Feb 13, 2024 | 30.07 | 30.18 | 29.93 | 30.10 | 7,712 | -0.45(-1.47%) |
Feb 12, 2024 | 30.47 | 30.64 | 30.43 | 30.55 | 6,895 | +0.05(+0.16%) |
Feb 09, 2024 | 30.48 | 30.52 | 30.37 | 30.50 | 4,794 | -0.05(-0.18%) |
Feb 08, 2024 | 30.53 | 30.63 | 30.48 | 30.55 | 1,335 | +0.12(+0.41%) |
Feb 07, 2024 | 30.50 | 30.56 | 30.36 | 30.43 | 2,458 | -0.14(-0.45%) |
Feb 06, 2024 | 30.38 | 30.59 | 30.38 | 30.57 | 5,861 | +0.21(+0.70%) |
Feb 05, 2024 | 30.35 | 30.40 | 30.14 | 30.36 | 14,473 | -0.18(-0.57%) |
Feb 02, 2024 | 30.53 | 30.56 | 30.39 | 30.53 | 2,929 | -0.17(-0.55%) |
Feb 01, 2024 | 30.44 | 30.70 | 30.43 | 30.70 | 4,330 | +0.40(+1.32%) |
Jan 31, 2024 | 30.74 | 30.74 | 30.29 | 30.30 | 8,633 | -0.42(-1.36%) |
Jan 30, 2024 | 30.81 | 30.81 | 30.60 | 30.72 | 1,969 | +0.01(+0.03%) |
Jan 29, 2024 | 30.61 | 30.76 | 30.47 | 30.71 | 24,071 | +0.02(+0.07%) |
Jan 26, 2024 | 30.76 | 30.77 | 30.66 | 30.69 | 9,702 | +0.11(+0.35%) |
Jan 25, 2024 | 30.60 | 30.65 | 30.49 | 30.58 | 24,799 | -0.06(-0.19%) |
Jan 24, 2024 | 30.83 | 31.00 | 30.59 | 30.64 | 9,488 | +0.43(+1.42%) |
Jan 23, 2024 | 30.07 | 30.21 | 30.07 | 30.21 | 919 | -0.10(-0.33%) |
Jan 22, 2024 | 30.28 | 30.35 | 30.23 | 30.31 | 4,950 | +0.03(+0.10%) |
Jan 19, 2024 | 30.25 | 30.28 | 29.98 | 30.28 | 6,598 | +0.14(+0.46%) |
Jan 18, 2024 | 29.95 | 30.14 | 29.93 | 30.14 | 6,299 | +0.29(+0.97%) |
Jan 17, 2024 | 29.83 | 29.85 | 29.62 | 29.85 | 17,744 | -0.17(-0.57%) |
Jan 16, 2024 | 30.01 | 30.14 | 29.93 | 30.02 | 20,453 | -0.55(-1.80%) |
Jan 12, 2024 | 30.73 | 30.73 | 30.49 | 30.57 | 3,138 | +0.08(+0.26%) |
Jan 11, 2024 | 30.30 | 30.49 | 30.25 | 30.49 | 2,071 | -0.13(-0.42%) |
Jan 10, 2024 | 30.49 | 30.63 | 30.45 | 30.62 | 4,789 | +0.23(+0.76%) |
Jan 09, 2024 | 30.46 | 30.48 | 30.35 | 30.39 | 5,556 | -0.31(-1.01%) |
Jan 08, 2024 | 30.55 | 30.89 | 30.52 | 30.70 | 7,482 | +0.39(+1.29%) |
Jan 05, 2024 | 30.19 | 30.50 | 30.19 | 30.31 | 3,231 | +0.06(+0.20%) |
Jan 04, 2024 | 30.26 | 30.41 | 30.25 | 30.25 | 25,429 | +0.17(+0.57%) |
Jan 03, 2024 | 30.11 | 30.18 | 30.03 | 30.08 | 6,597 | -0.46(-1.51%) |
Jan 02, 2024 | 30.65 | 30.70 | 30.52 | 30.54 | 17,548 | -0.31(-1.00%) |
Dec 29, 2023 | 31.00 | 31.00 | 30.82 | 30.85 | 4,955 | +0.03(+0.10%) |
Dec 28, 2023 | 30.96 | 31.07 | 30.82 | 30.82 | 17,016 | -0.27(-0.86%) |
Dec 27, 2023 | 30.97 | 31.11 | 30.96 | 31.09 | 23,515 | +0.17(+0.55%) |
Dec 26, 2023 | 30.70 | 31.01 | 30.70 | 30.92 | 10,954 | +0.22(+0.71%) |
Dec 22, 2023 | 30.79 | 30.79 | 30.66 | 30.70 | 3,072 | +0.01(+0.03%) |
Dec 21, 2023 | 30.59 | 30.70 | 30.48 | 30.69 | 10,541 | +0.34(+1.12%) |
Dec 20, 2023 | 30.72 | 30.72 | 30.35 | 30.35 | 8,463 | -0.36(-1.19%) |
Dec 19, 2023 | 30.52 | 30.71 | 30.50 | 30.71 | 23,709 | +0.33(+1.10%) |
Dec 18, 2023 | 30.39 | 30.40 | 30.31 | 30.38 | 8,872 | -0.05(-0.16%) |
Dec 15, 2023 | 30.58 | 30.58 | 30.39 | 30.43 | 8,902 | -0.26(-0.84%) |
Dec 14, 2023 | 30.71 | 30.81 | 30.59 | 30.69 | 8,768 | +0.00(+0.00%) |
Dec 13, 2023 | 30.26 | 30.73 | 30.13 | 30.69 | 16,763 | +0.43(+1.43%) |
Dec 12, 2023 | 30.20 | 30.26 | 30.20 | 30.26 | 4,627 | +0.02(+0.05%) |
Dec 11, 2023 | 30.07 | 30.25 | 30.07 | 30.24 | 9,056 | +0.06(+0.19%) |
Dec 08, 2023 | 30.13 | 30.18 | 30.07 | 30.18 | 6,286 | +0.14(+0.47%) |
Dec 07, 2023 | 29.97 | 30.04 | 29.83 | 30.04 | 52,298 | +0.19(+0.63%) |
Dec 06, 2023 | 29.89 | 30.09 | 29.85 | 29.85 | 9,420 | +0.03(+0.10%) |
Dec 05, 2023 | 29.75 | 29.83 | 29.71 | 29.82 | 8,386 | +0.11(+0.37%) |
Dec 04, 2023 | 29.59 | 29.78 | 29.59 | 29.71 | 7,526 | -0.11(-0.37%) |
Dec 01, 2023 | 29.48 | 29.88 | 29.31 | 29.82 | 9,499 | +0.25(+0.84%) |
Nov 30, 2023 | 29.52 | 29.57 | 29.46 | 29.57 | 3,427 | -0.09(-0.30%) |
Nov 29, 2023 | 29.64 | 29.69 | 29.64 | 29.66 | 1,218 | +0.27(+0.92%) |
Nov 28, 2023 | 29.24 | 29.44 | 29.19 | 29.39 | 4,003 | +0.16(+0.55%) |
Nov 27, 2023 | 29.18 | 29.35 | 29.18 | 29.23 | 1,120 | -0.14(-0.47%) |
Nov 24, 2023 | 29.22 | 29.37 | 29.22 | 29.37 | 2,596 | +0.35(+1.20%) |
Nov 22, 2023 | 29.07 | 29.10 | 28.96 | 29.02 | 2,713 | +0.00(+0.00%) |
Nov 21, 2023 | 29.15 | 29.15 | 28.96 | 29.02 | 7,228 | -0.11(-0.38%) |
Nov 20, 2023 | 28.98 | 29.14 | 28.98 | 29.13 | 3,187 | +0.10(+0.34%) |
Nov 17, 2023 | 28.89 | 29.03 | 28.86 | 29.03 | 10,297 | +0.35(+1.22%) |
Nov 16, 2023 | 28.67 | 28.80 | 28.59 | 28.69 | 3,149 | +0.19(+0.66%) |
Nov 15, 2023 | 28.49 | 28.58 | 28.45 | 28.50 | 7,205 | +0.14(+0.49%) |
Nov 14, 2023 | 28.23 | 28.40 | 28.19 | 28.36 | 12,573 | +0.89(+3.23%) |
Nov 13, 2023 | 27.29 | 27.50 | 27.17 | 27.47 | 7,454 | +0.15(+0.55%) |
Nov 10, 2023 | 27.23 | 27.38 | 27.11 | 27.32 | 14,662 | +0.14(+0.51%) |
Nov 09, 2023 | 27.41 | 27.53 | 27.18 | 27.18 | 8,494 | -0.03(-0.11%) |
Nov 08, 2023 | 27.14 | 27.24 | 27.14 | 27.21 | 9,964 | +0.17(+0.63%) |
Nov 07, 2023 | 27.01 | 27.09 | 26.91 | 27.04 | 34,037 | -0.09(-0.33%) |
Nov 06, 2023 | 27.20 | 27.20 | 26.96 | 27.13 | 13,503 | -0.15(-0.55%) |
Nov 03, 2023 | 27.28 | 27.38 | 27.21 | 27.28 | 5,128 | +0.32(+1.18%) |
Nov 02, 2023 | 26.97 | 27.06 | 26.88 | 26.96 | 5,290 | +0.48(+1.81%) |
Nov 01, 2023 | 26.29 | 26.48 | 26.27 | 26.48 | 1,918 | +0.26(+0.99%) |
Oct 31, 2023 | 26.19 | 26.33 | 26.10 | 26.23 | 4,129 | -0.03(-0.11%) |
Oct 30, 2023 | 26.17 | 26.25 | 26.09 | 26.25 | 5,786 | +0.42(+1.62%) |
Oct 27, 2023 | 26.17 | 26.17 | 25.81 | 25.84 | 3,269 | -0.13(-0.50%) |
Oct 26, 2023 | 26.05 | 26.18 | 25.91 | 25.97 | 4,767 | -0.27(-1.03%) |
Oct 25, 2023 | 26.32 | 26.38 | 26.21 | 26.23 | 6,592 | -0.14(-0.53%) |
Oct 24, 2023 | 26.34 | 26.37 | 26.30 | 26.37 | 850 | +0.02(+0.08%) |
Oct 23, 2023 | 26.09 | 26.47 | 26.01 | 26.35 | 30,146 | +0.17(+0.65%) |
Oct 20, 2023 | 26.32 | 26.34 | 26.17 | 26.19 | 9,371 | -0.37(-1.39%) |
Oct 19, 2023 | 26.62 | 26.68 | 26.52 | 26.55 | 5,697 | +0.08(+0.30%) |
Oct 18, 2023 | 26.65 | 26.71 | 26.47 | 26.47 | 9,590 | -0.54(-1.99%) |
Oct 17, 2023 | 26.77 | 27.11 | 26.77 | 27.01 | 2,959 | +0.01(+0.04%) |
Oct 16, 2023 | 26.80 | 27.00 | 26.82 | 27.00 | 8,448 | +0.34(+1.27%) |
Oct 13, 2023 | 26.88 | 26.88 | 26.61 | 26.66 | 9,272 | -0.39(-1.44%) |
Oct 12, 2023 | 27.41 | 27.46 | 27.05 | 27.05 | 3,749 | -0.36(-1.31%) |
Oct 11, 2023 | 27.43 | 27.45 | 27.34 | 27.41 | 9,732 | +0.07(+0.26%) |
Oct 10, 2023 | 26.92 | 27.34 | 26.92 | 27.34 | 8,613 | +0.47(+1.74%) |
Oct 09, 2023 | 26.68 | 26.87 | 26.62 | 26.87 | 3,023 | -0.15(-0.55%) |
Oct 06, 2023 | 26.58 | 27.12 | 26.53 | 27.02 | 4,577 | +0.35(+1.31%) |
Oct 05, 2023 | 26.61 | 26.67 | 26.51 | 26.67 | 3,012 | +0.02(+0.07%) |
Oct 04, 2023 | 26.61 | 26.65 | 26.41 | 26.65 | 3,998 | +0.28(+1.06%) |
Oct 03, 2023 | 26.47 | 26.56 | 26.34 | 26.37 | 13,818 | -0.33(-1.23%) |
Oct 02, 2023 | 26.94 | 26.94 | 26.66 | 26.70 | 11,446 | -0.38(-1.40%) |
Sep 29, 2023 | 27.39 | 27.46 | 27.08 | 27.08 | 5,056 | -0.05(-0.18%) |
Sep 28, 2023 | 27.08 | 27.14 | 27.01 | 27.13 | 4,702 | +0.35(+1.30%) |
Sep 27, 2023 | 26.84 | 26.84 | 26.53 | 26.78 | 10,724 | -0.11(-0.41%) |
Sep 26, 2023 | 27.01 | 27.04 | 26.80 | 26.89 | 11,347 | -0.38(-1.39%) |
Sep 25, 2023 | 27.25 | 27.29 | 27.27 | 27.27 | 5,316 | -0.36(-1.30%) |
Sep 22, 2023 | 27.70 | 27.75 | 27.56 | 27.63 | 35,525 | -0.01(-0.04%) |
Sep 21, 2023 | 27.79 | 27.80 | 27.64 | 27.64 | 13,247 | -0.31(-1.11%) |
Sep 20, 2023 | 28.22 | 28.32 | 27.95 | 27.95 | 3,918 | -0.07(-0.25%) |
Sep 19, 2023 | 28.03 | 28.03 | 27.92 | 28.02 | 5,310 | -0.08(-0.28%) |
Sep 18, 2023 | 27.98 | 28.14 | 27.98 | 28.10 | 14,749 | -0.13(-0.48%) |
Sep 15, 2023 | 28.33 | 28.39 | 28.23 | 28.23 | 3,251 | +0.03(+0.12%) |
Sep 14, 2023 | 28.09 | 28.24 | 28.08 | 28.20 | 6,179 | +0.20(+0.71%) |
Sep 13, 2023 | 27.98 | 28.16 | 27.96 | 28.00 | 4,107 | -0.12(-0.43%) |
Sep 12, 2023 | 28.12 | 28.23 | 28.12 | 28.12 | 4,676 | -0.27(-0.95%) |
Sep 11, 2023 | 28.35 | 28.40 | 28.27 | 28.39 | 1,838 | +0.29(+1.03%) |
Sep 08, 2023 | 28.11 | 28.21 | 28.09 | 28.10 | 1,332 | -0.03(-0.11%) |
Sep 07, 2023 | 28.13 | 28.14 | 27.99 | 28.13 | 15,646 | -0.12(-0.42%) |
Sep 06, 2023 | 28.29 | 28.29 | 28.13 | 28.25 | 3,236 | +0.05(+0.18%) |
Sep 05, 2023 | 28.51 | 28.51 | 28.19 | 28.20 | 7,117 | -0.42(-1.46%) |
Sep 01, 2023 | 28.91 | 28.91 | 28.53 | 28.62 | 3,467 | -0.26(-0.90%) |
Aug 31, 2023 | 29.05 | 29.05 | 28.83 | 28.88 | 3,589 | -0.18(-0.62%) |
Aug 30, 2023 | 29.08 | 29.10 | 28.93 | 29.05 | 3,066 | +0.01(+0.03%) |
Aug 29, 2023 | 28.58 | 29.04 | 28.58 | 29.04 | 5,283 | +0.41(+1.43%) |
Aug 28, 2023 | 28.49 | 28.63 | 28.49 | 28.63 | 3,067 | +0.31(+1.08%) |
Aug 25, 2023 | 28.32 | 28.33 | 28.16 | 28.33 | 4,339 | +0.19(+0.67%) |
Aug 24, 2023 | 28.32 | 28.32 | 28.14 | 28.14 | 2,233 | -0.41(-1.43%) |
Aug 23, 2023 | 28.44 | 28.57 | 28.40 | 28.55 | 27,346 | +0.07(+0.25%) |
Aug 22, 2023 | 28.59 | 28.59 | 28.41 | 28.48 | 5,957 | -0.02(-0.07%) |
Aug 21, 2023 | 28.42 | 28.58 | 28.32 | 28.50 | 1,829 | +0.21(+0.74%) |
Aug 18, 2023 | 28.12 | 28.36 | 28.06 | 28.29 | 3,817 | -0.14(-0.49%) |
Aug 17, 2023 | 28.66 | 28.66 | 28.30 | 28.43 | 9,366 | -0.10(-0.35%) |
Aug 16, 2023 | 28.69 | 28.75 | 28.53 | 28.53 | 3,101 | -0.12(-0.42%) |
Aug 15, 2023 | 28.73 | 28.73 | 28.65 | 28.65 | 1,046 | -0.40(-1.37%) |
Aug 14, 2023 | 28.89 | 29.04 | 28.85 | 29.04 | 4,700 | +0.08(+0.28%) |
Aug 11, 2023 | 29.06 | 29.07 | 28.94 | 28.97 | 3,722 | -0.24(-0.82%) |
Aug 10, 2023 | 29.42 | 29.54 | 29.20 | 29.20 | 4,178 | +0.12(+0.41%) |
Aug 09, 2023 | 29.06 | 29.24 | 29.06 | 29.08 | 3,828 | +0.04(+0.15%) |
Aug 08, 2023 | 28.91 | 29.04 | 28.79 | 29.04 | 9,779 | -0.35(-1.20%) |
Aug 07, 2023 | 29.26 | 29.39 | 29.17 | 29.39 | 4,244 | +0.33(+1.13%) |
Aug 04, 2023 | 29.15 | 29.44 | 29.04 | 29.06 | 43,352 | -0.06(-0.21%) |
Aug 03, 2023 | 28.98 | 29.13 | 28.93 | 29.12 | 28,182 | -0.07(-0.24%) |
Aug 02, 2023 | 29.58 | 29.58 | 29.15 | 29.19 | 57,919 | -0.69(-2.30%) |
Aug 01, 2023 | 29.97 | 29.97 | 29.69 | 29.88 | 3,752 | -0.42(-1.38%) |
Jul 31, 2023 | 30.42 | 30.51 | 30.24 | 30.30 | 14,358 | -0.08(-0.26%) |
Jul 28, 2023 | 30.16 | 30.41 | 30.16 | 30.38 | 4,543 | +0.49(+1.63%) |
Jul 27, 2023 | 30.17 | 30.22 | 29.89 | 29.89 | 10,792 | -0.08(-0.27%) |
Jul 26, 2023 | 29.60 | 29.97 | 29.60 | 29.97 | 1,880 | -0.02(-0.07%) |
Jul 25, 2023 | 29.88 | 29.99 | 29.82 | 29.99 | 14,702 | +0.13(+0.43%) |
Jul 24, 2023 | 29.90 | 30.02 | 29.86 | 29.86 | 7,436 | -0.18(-0.60%) |
Jul 21, 2023 | 29.95 | 30.11 | 29.95 | 30.04 | 4,479 | +0.00(+0.00%) |
Jul 20, 2023 | 30.19 | 30.19 | 29.92 | 30.04 | 6,615 | -0.17(-0.56%) |
Jul 19, 2023 | 30.21 | 30.29 | 30.10 | 30.21 | 5,988 | -0.09(-0.30%) |
Jul 18, 2023 | 30.19 | 30.30 | 30.18 | 30.30 | 26,226 | -0.02(-0.07%) |
Jul 17, 2023 | 30.06 | 30.32 | 30.01 | 30.32 | 2,913 | +0.12(+0.40%) |
Jul 14, 2023 | 30.20 | 30.20 | 30.20 | 30.20 | 218 | -0.15(-0.49%) |
Jul 13, 2023 | 30.28 | 30.35 | 30.24 | 30.35 | 4,912 | +0.46(+1.53%) |
Jul 12, 2023 | 29.66 | 29.90 | 29.66 | 29.89 | 6,378 | +0.76(+2.60%) |
Jul 11, 2023 | 28.99 | 29.14 | 28.98 | 29.13 | 7,753 | +0.31(+1.07%) |
Jul 10, 2023 | 28.72 | 28.91 | 28.69 | 28.83 | 22,378 | +0.10(+0.35%) |
Jul 07, 2023 | 28.48 | 28.74 | 28.48 | 28.73 | 3,659 | +0.37(+1.30%) |
Jul 06, 2023 | 28.53 | 28.53 | 28.17 | 28.36 | 43,167 | -0.60(-2.06%) |
Jul 05, 2023 | 29.17 | 29.17 | 28.84 | 28.96 | 6,151 | -0.46(-1.57%) |
Jul 03, 2023 | 29.41 | 29.42 | 29.31 | 29.42 | 2,413 | -0.08(-0.29%) |
Jun 30, 2023 | 29.47 | 29.55 | 29.37 | 29.50 | 4,496 | +0.42(+1.44%) |
Jun 29, 2023 | 29.03 | 29.17 | 28.83 | 29.08 | 17,759 | -0.23(-0.78%) |
Jun 28, 2023 | 29.17 | 29.31 | 28.99 | 29.31 | 21,014 | +0.23(+0.80%) |
Jun 27, 2023 | 28.98 | 29.26 | 28.95 | 29.08 | 5,250 | +0.16(+0.54%) |
Jun 26, 2023 | 28.92 | 29.06 | 28.66 | 28.92 | 4,055 | -0.02(-0.07%) |
Jun 23, 2023 | 28.65 | 29.05 | 28.65 | 28.94 | 23,760 | -0.44(-1.49%) |
Jun 22, 2023 | 29.22 | 29.49 | 28.87 | 29.38 | 11,240 | -0.02(-0.07%) |
Jun 21, 2023 | 29.30 | 29.70 | 29.30 | 29.40 | 4,903 | -0.20(-0.69%) |
Jun 20, 2023 | 29.73 | 29.78 | 29.41 | 29.61 | 44,379 | -0.37(-1.24%) |
Jun 16, 2023 | 30.00 | 30.11 | 29.63 | 29.98 | 3,813 | +0.14(+0.46%) |
Jun 15, 2023 | 29.54 | 30.03 | 29.50 | 29.84 | 12,127 | +0.44(+1.49%) |
Jun 14, 2023 | 29.48 | 29.68 | 29.40 | 29.40 | 9,083 | +0.10(+0.33%) |
Jun 13, 2023 | 29.28 | 29.42 | 29.17 | 29.30 | 15,602 | +0.19(+0.67%) |
Jun 12, 2023 | 28.95 | 29.19 | 28.91 | 29.11 | 6,942 | +0.38(+1.32%) |
Jun 09, 2023 | 28.83 | 28.86 | 28.66 | 28.73 | 3,218 | -0.21(-0.74%) |
Jun 08, 2023 | 28.72 | 29.06 | 28.65 | 28.94 | 9,553 | +0.35(+1.23%) |
Jun 07, 2023 | 28.72 | 28.73 | 28.54 | 28.59 | 4,238 | -0.05(-0.17%) |
Jun 06, 2023 | 28.56 | 28.92 | 28.56 | 28.64 | 9,367 | +0.00(+0.00%) |
Jun 05, 2023 | 28.76 | 28.94 | 28.58 | 28.64 | 53,301 | -0.11(-0.37%) |
Jun 02, 2023 | 28.89 | 28.94 | 28.60 | 28.75 | 8,697 | +0.07(+0.24%) |
Jun 01, 2023 | 28.33 | 28.72 | 28.17 | 28.68 | 9,217 | +0.61(+2.19%) |
May 31, 2023 | 28.29 | 28.31 | 27.91 | 28.06 | 9,343 | -0.58(-2.04%) |
May 30, 2023 | 28.69 | 28.80 | 28.43 | 28.65 | 5,989 | -0.02(-0.07%) |
May 26, 2023 | 28.50 | 28.80 | 28.50 | 28.67 | 6,374 | +0.19(+0.65%) |
May 25, 2023 | 28.44 | 28.77 | 28.34 | 28.48 | 28,596 | -0.05(-0.17%) |
May 24, 2023 | 28.40 | 28.60 | 28.40 | 28.53 | 8,082 | -0.49(-1.68%) |
May 23, 2023 | 29.22 | 29.25 | 28.88 | 29.02 | 5,084 | -0.38(-1.29%) |
May 22, 2023 | 29.40 | 29.42 | 29.30 | 29.40 | 5,734 | -0.07(-0.23%) |
May 19, 2023 | 29.45 | 29.52 | 29.27 | 29.47 | 30,380 | +0.27(+0.93%) |
May 18, 2023 | 29.08 | 29.23 | 28.83 | 29.20 | 7,713 | +0.06(+0.20%) |
May 17, 2023 | 29.08 | 29.24 | 28.66 | 29.14 | 37,970 | +0.28(+0.98%) |
May 16, 2023 | 29.05 | 29.06 | 28.80 | 28.85 | 7,338 | -0.19(-0.67%) |
May 15, 2023 | 29.00 | 29.23 | 28.77 | 29.05 | 3,862 | +0.12(+0.40%) |
May 12, 2023 | 28.86 | 29.20 | 28.68 | 28.93 | 26,608 | -0.03(-0.10%) |
May 11, 2023 | 29.02 | 29.02 | 28.84 | 28.96 | 6,006 | -0.36(-1.23%) |
May 10, 2023 | 29.38 | 29.38 | 29.19 | 29.32 | 1,665 | +0.07(+0.23%) |
May 09, 2023 | 29.16 | 29.43 | 29.16 | 29.25 | 5,059 | -0.20(-0.69%) |
May 08, 2023 | 29.48 | 29.58 | 29.42 | 29.46 | 7,472 | -0.06(-0.20%) |
May 05, 2023 | 29.32 | 29.65 | 29.10 | 29.52 | 9,229 | +0.37(+1.27%) |
May 04, 2023 | 29.14 | 29.22 | 29.00 | 29.15 | 8,961 | -0.04(-0.13%) |
May 03, 2023 | 29.27 | 29.47 | 29.14 | 29.19 | 5,715 | +0.05(+0.17%) |
May 02, 2023 | 29.14 | 29.52 | 28.91 | 29.14 | 13,861 | -0.42(-1.42%) |
May 01, 2023 | 29.43 | 29.61 | 29.43 | 29.56 | 9,014 | +0.03(+0.10%) |
Apr 28, 2023 | 29.24 | 29.57 | 29.24 | 29.53 | 13,773 | +0.11(+0.36%) |
Apr 27, 2023 | 29.12 | 29.42 | 29.12 | 29.42 | 18,060 | +0.29(+1.00%) |
Apr 26, 2023 | 29.10 | 29.36 | 28.98 | 29.13 | 2,600 | +0.05(+0.17%) |
Apr 25, 2023 | 29.38 | 29.38 | 29.06 | 29.08 | 20,890 | -0.36(-1.23%) |
Apr 24, 2023 | 29.38 | 29.52 | 29.37 | 29.44 | 10,235 | +0.06(+0.20%) |
Apr 21, 2023 | 29.14 | 29.38 | 29.13 | 29.38 | 9,172 | +0.29(+1.01%) |
Apr 20, 2023 | 29.13 | 29.19 | 29.03 | 29.09 | 11,235 | -0.21(-0.73%) |
Apr 19, 2023 | 29.29 | 29.32 | 29.19 | 29.30 | 2,296 | -0.01(-0.03%) |
Apr 18, 2023 | 29.27 | 29.65 | 29.26 | 29.31 | 8,622 | +0.24(+0.84%) |
Apr 17, 2023 | 29.19 | 29.19 | 28.96 | 29.07 | 7,417 | -0.23(-0.80%) |
Apr 14, 2023 | 29.33 | 29.33 | 29.12 | 29.30 | 5,196 | -0.03(-0.10%) |
Apr 13, 2023 | 29.21 | 29.33 | 29.18 | 29.33 | 10,126 | +0.29(+1.01%) |
Apr 12, 2023 | 29.08 | 29.17 | 28.89 | 29.04 | 10,036 | +0.21(+0.74%) |
Apr 11, 2023 | 28.73 | 28.96 | 28.63 | 28.83 | 4,748 | +0.13(+0.44%) |
Apr 10, 2023 | 28.58 | 28.70 | 28.58 | 28.70 | 3,731 | -0.10(-0.34%) |
Apr 06, 2023 | 28.48 | 28.87 | 28.48 | 28.80 | 11,142 | +0.31(+1.09%) |
Apr 05, 2023 | 28.48 | 28.64 | 28.44 | 28.48 | 10,790 | -0.30(-1.05%) |
Apr 04, 2023 | 28.85 | 28.85 | 28.73 | 28.79 | 14,670 | +0.06(+0.20%) |
Apr 03, 2023 | 28.61 | 28.73 | 28.52 | 28.73 | 7,737 | +0.12(+0.41%) |
Mar 31, 2023 | 28.59 | 28.72 | 28.52 | 28.61 | 13,407 | +0.13(+0.44%) |
Mar 30, 2023 | 28.49 | 28.55 | 28.30 | 28.48 | 12,660 | +0.51(+1.81%) |
Mar 29, 2023 | 27.98 | 28.16 | 27.88 | 27.98 | 26,805 | +0.32(+1.16%) |
Mar 28, 2023 | 27.55 | 27.69 | 27.55 | 27.66 | 18,566 | +0.20(+0.71%) |
Mar 27, 2023 | 27.49 | 27.66 | 27.45 | 27.46 | 17,250 | +0.24(+0.90%) |
Mar 24, 2023 | 27.00 | 27.22 | 26.90 | 27.22 | 9,537 | -0.32(-1.17%) |
Mar 23, 2023 | 27.94 | 27.96 | 27.35 | 27.54 | 12,752 | -0.02(-0.07%) |
Mar 22, 2023 | 27.66 | 27.98 | 27.56 | 27.56 | 18,826 | +0.01(+0.04%) |
Mar 21, 2023 | 27.55 | 27.64 | 27.39 | 27.55 | 9,963 | +0.55(+2.02%) |
Mar 20, 2023 | 26.80 | 27.04 | 26.77 | 27.00 | 25,584 | +0.56(+2.10%) |
Mar 17, 2023 | 26.39 | 26.55 | 26.31 | 26.45 | 6,682 | -0.44(-1.63%) |
Mar 16, 2023 | 26.16 | 26.89 | 26.16 | 26.89 | 11,956 | +0.49(+1.85%) |
Mar 15, 2023 | 26.16 | 26.49 | 26.04 | 26.40 | 36,947 | -1.06(-3.87%) |
Mar 14, 2023 | 27.41 | 27.53 | 27.32 | 27.46 | 11,158 | +0.50(+1.85%) |
Mar 13, 2023 | 26.88 | 27.15 | 26.76 | 26.96 | 25,951 | -0.44(-1.60%) |
Mar 10, 2023 | 27.69 | 27.69 | 27.30 | 27.40 | 8,406 | -0.22(-0.81%) |
Mar 09, 2023 | 27.70 | 27.78 | 27.52 | 27.63 | 4,801 | -0.18(-0.63%) |
Mar 08, 2023 | 27.66 | 27.81 | 27.66 | 27.80 | 4,634 | +0.23(+0.85%) |
Mar 07, 2023 | 27.84 | 27.84 | 27.57 | 27.57 | 14,798 | -0.49(-1.74%) |
Mar 06, 2023 | 28.09 | 28.21 | 27.96 | 28.06 | 26,127 | +0.06(+0.23%) |
Mar 03, 2023 | 27.74 | 28.01 | 27.74 | 27.99 | 4,441 | +0.53(+1.93%) |
Mar 02, 2023 | 27.25 | 27.46 | 27.25 | 27.46 | 3,258 | +0.01(+0.04%) |