Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.38 | 26.48 | 26.13 | 26.13 | 3,144 | -0.03(-0.11%) |
Apr 29, 2024 | 26.18 | 26.18 | 26.16 | 26.16 | 1,015 | +0.79(+3.13%) |
Apr 26, 2024 | 25.43 | 25.48 | 25.34 | 25.37 | 4,462 | +0.95(+3.88%) |
Apr 25, 2024 | 24.44 | 24.54 | 24.26 | 24.42 | 2,394 | -0.16(-0.65%) |
Apr 24, 2024 | 24.51 | 24.58 | 24.24 | 24.58 | 5,271 | -0.07(-0.28%) |
Apr 23, 2024 | 24.50 | 24.65 | 24.42 | 24.65 | 3,459 | +0.15(+0.61%) |
Apr 22, 2024 | 24.52 | 25.44 | 24.50 | 24.50 | 26,898 | +0.18(+0.74%) |
Apr 19, 2024 | 24.35 | 24.41 | 24.32 | 24.32 | 4,838 | +0.09(+0.35%) |
Apr 18, 2024 | 24.35 | 24.44 | 24.23 | 24.23 | 30,135 | -0.45(-1.80%) |
Apr 17, 2024 | 24.80 | 24.81 | 24.62 | 24.68 | 99,000 | -0.09(-0.36%) |
Apr 16, 2024 | 24.54 | 25.01 | 24.54 | 24.77 | 33,461 | -0.35(-1.39%) |
Apr 15, 2024 | 25.20 | 25.22 | 24.95 | 25.12 | 31,029 | -0.29(-1.14%) |
Apr 12, 2024 | 25.31 | 25.51 | 25.15 | 25.41 | 47,586 | -0.44(-1.69%) |
Apr 11, 2024 | 25.85 | 25.99 | 25.60 | 25.85 | 3,739 | +0.30(+1.16%) |
Apr 10, 2024 | 25.62 | 25.62 | 25.55 | 25.55 | 1,957 | -0.72(-2.76%) |
Apr 09, 2024 | 26.19 | 26.45 | 26.07 | 26.27 | 2,213 | +0.68(+2.66%) |
Apr 08, 2024 | 25.83 | 25.83 | 25.59 | 25.59 | 2,353 | -0.28(-1.07%) |
Apr 05, 2024 | 25.93 | 25.97 | 25.86 | 25.87 | 4,939 | +0.38(+1.49%) |
Apr 04, 2024 | 25.64 | 26.06 | 25.44 | 25.49 | 3,058 | +0.00(+0.00%) |
Apr 03, 2024 | 25.39 | 25.66 | 25.38 | 25.49 | 2,895 | -0.08(-0.31%) |
Apr 02, 2024 | 25.39 | 25.57 | 25.38 | 25.57 | 2,328 | -0.07(-0.29%) |
Apr 01, 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 1,239 | +0.11(+0.45%) |
Mar 28, 2024 | 25.61 | 25.68 | 25.53 | 25.53 | 2,450 | -0.04(-0.17%) |
Mar 27, 2024 | 25.66 | 25.66 | 25.57 | 25.57 | 1,579 | -0.29(-1.13%) |
Mar 26, 2024 | 25.75 | 25.89 | 25.62 | 25.87 | 1,549 | -0.14(-0.56%) |
Mar 25, 2024 | 26.07 | 26.10 | 25.70 | 26.01 | 7,637 | -0.05(-0.19%) |
Mar 22, 2024 | 25.95 | 26.06 | 25.95 | 26.06 | 4,336 | -0.56(-2.10%) |
Mar 21, 2024 | 26.24 | 26.62 | 26.23 | 26.62 | 2,975 | +0.13(+0.49%) |
Mar 20, 2024 | 26.03 | 26.49 | 26.03 | 26.49 | 2,349 | +0.66(+2.56%) |
Mar 19, 2024 | 25.64 | 25.84 | 25.56 | 25.83 | 4,525 | +0.15(+0.58%) |
Mar 18, 2024 | 25.78 | 25.89 | 25.56 | 25.68 | 3,634 | -1.00(-3.74%) |
Mar 15, 2024 | 26.55 | 26.68 | 26.55 | 26.68 | 825 | +0.01(+0.02%) |
Mar 14, 2024 | 26.75 | 26.92 | 26.57 | 26.67 | 2,578 | -0.57(-2.09%) |
Mar 13, 2024 | 27.36 | 27.40 | 27.24 | 27.24 | 1,948 | +0.13(+0.48%) |
Mar 12, 2024 | 26.70 | 27.12 | 26.70 | 27.11 | 2,903 | -0.15(-0.55%) |
Mar 11, 2024 | 27.05 | 27.28 | 27.05 | 27.26 | 1,852 | -0.10(-0.37%) |
Mar 08, 2024 | 27.26 | 27.36 | 27.14 | 27.36 | 2,267 | -0.38(-1.35%) |
Mar 07, 2024 | 27.39 | 27.86 | 27.39 | 27.73 | 2,474 | -0.03(-0.09%) |
Mar 06, 2024 | 27.77 | 27.98 | 27.76 | 27.76 | 4,405 | +1.29(+4.87%) |
Mar 05, 2024 | 26.50 | 26.68 | 26.47 | 26.47 | 3,177 | -0.15(-0.56%) |
Mar 04, 2024 | 26.46 | 26.62 | 26.46 | 26.62 | 1,875 | +2.04(+8.31%) |
Mar 01, 2024 | 24.47 | 24.64 | 24.41 | 24.58 | 2,707 | +0.32(+1.33%) |
Feb 29, 2024 | 24.33 | 24.45 | 24.26 | 24.26 | 9,006 | +0.50(+2.09%) |
Feb 28, 2024 | 23.80 | 23.83 | 23.76 | 23.76 | 2,567 | -0.34(-1.41%) |
Feb 27, 2024 | 24.25 | 24.25 | 24.00 | 24.10 | 4,814 | -0.29(-1.19%) |
Feb 26, 2024 | 24.48 | 24.55 | 24.39 | 24.39 | 3,760 | -0.32(-1.31%) |
Feb 23, 2024 | 24.70 | 24.73 | 24.70 | 24.71 | 3,068 | -0.66(-2.58%) |
Feb 22, 2024 | 25.13 | 25.37 | 25.13 | 25.37 | 2,712 | +0.34(+1.34%) |
Feb 21, 2024 | 25.05 | 25.11 | 24.96 | 25.04 | 5,124 | +0.48(+1.98%) |
Feb 20, 2024 | 24.43 | 24.63 | 24.43 | 24.55 | 3,530 | +0.04(+0.16%) |
Feb 16, 2024 | 24.43 | 24.79 | 24.28 | 24.51 | 3,985 | +0.23(+0.95%) |
Feb 15, 2024 | 24.29 | 24.30 | 24.16 | 24.28 | 5,907 | -0.03(-0.12%) |
Feb 14, 2024 | 24.36 | 24.40 | 24.31 | 24.31 | 4,034 | +0.29(+1.21%) |
Feb 13, 2024 | 24.33 | 24.33 | 23.93 | 24.02 | 4,807 | -0.58(-2.36%) |
Feb 12, 2024 | 24.56 | 24.80 | 24.56 | 24.60 | 5,694 | +0.34(+1.40%) |
Feb 09, 2024 | 24.44 | 24.44 | 24.26 | 24.26 | 2,360 | +0.42(+1.76%) |
Feb 08, 2024 | 24.10 | 24.10 | 23.81 | 23.84 | 4,003 | -0.79(-3.21%) |
Feb 07, 2024 | 24.54 | 24.63 | 24.46 | 24.63 | 2,955 | -0.53(-2.11%) |
Feb 06, 2024 | 24.88 | 25.16 | 24.82 | 25.16 | 8,772 | +0.14(+0.56%) |
Feb 05, 2024 | 25.05 | 25.26 | 25.02 | 25.02 | 3,021 | -0.57(-2.22%) |
Feb 02, 2024 | 25.54 | 25.59 | 25.34 | 25.59 | 4,271 | -0.60(-2.30%) |
Feb 01, 2024 | 26.11 | 26.19 | 26.10 | 26.19 | 4,064 | -0.12(-0.48%) |
Jan 31, 2024 | 26.52 | 26.62 | 26.32 | 26.32 | 2,796 | -0.30(-1.15%) |
Jan 30, 2024 | 26.24 | 26.62 | 26.24 | 26.62 | 6,717 | +0.43(+1.64%) |
Jan 29, 2024 | 26.16 | 26.20 | 25.96 | 26.19 | 4,413 | -0.09(-0.34%) |
Jan 26, 2024 | 26.20 | 26.28 | 26.00 | 26.28 | 3,507 | +0.04(+0.15%) |
Jan 25, 2024 | 25.93 | 26.24 | 25.93 | 26.24 | 2,269 | -0.34(-1.28%) |
Jan 24, 2024 | 26.12 | 26.58 | 25.86 | 26.58 | 4,355 | +1.10(+4.32%) |
Jan 23, 2024 | 25.54 | 25.59 | 25.33 | 25.48 | 73,093 | +0.85(+3.45%) |
Jan 22, 2024 | 25.10 | 25.10 | 24.63 | 24.63 | 10,283 | -0.62(-2.46%) |
Jan 19, 2024 | 25.20 | 25.34 | 25.02 | 25.25 | 23,534 | -0.98(-3.74%) |
Jan 18, 2024 | 25.98 | 26.23 | 25.89 | 26.23 | 11,524 | +0.43(+1.65%) |
Jan 17, 2024 | 25.70 | 26.30 | 25.70 | 25.80 | 6,566 | -1.16(-4.28%) |
Jan 16, 2024 | 26.51 | 26.96 | 26.32 | 26.96 | 6,070 | +0.04(+0.13%) |
Jan 12, 2024 | 26.79 | 27.24 | 26.75 | 26.93 | 4,822 | +0.69(+2.61%) |
Jan 11, 2024 | 26.23 | 26.56 | 26.23 | 26.24 | 16,938 | +0.04(+0.13%) |
Jan 10, 2024 | 26.10 | 26.34 | 26.10 | 26.20 | 6,044 | +0.25(+0.98%) |
Jan 09, 2024 | 26.16 | 26.24 | 25.93 | 25.95 | 4,560 | -0.29(-1.11%) |
Jan 08, 2024 | 26.47 | 26.47 | 26.10 | 26.24 | 2,783 | -0.04(-0.15%) |
Jan 05, 2024 | 25.78 | 26.28 | 25.65 | 26.28 | 16,437 | +0.33(+1.27%) |
Jan 04, 2024 | 26.27 | 26.27 | 25.59 | 25.95 | 9,832 | -0.66(-2.46%) |
Jan 03, 2024 | 26.47 | 26.92 | 26.23 | 26.61 | 3,665 | -0.54(-1.98%) |
Jan 02, 2024 | 27.03 | 27.57 | 26.92 | 27.14 | 6,261 | -0.27(-0.97%) |
Dec 29, 2023 | 27.56 | 27.68 | 27.41 | 27.41 | 3,142 | +0.42(+1.56%) |
Dec 28, 2023 | 26.91 | 26.99 | 26.88 | 26.99 | 4,038 | -0.18(-0.66%) |
Dec 27, 2023 | 27.23 | 27.37 | 27.17 | 27.17 | 2,251 | +0.21(+0.78%) |
Dec 26, 2023 | 27.05 | 27.05 | 26.96 | 26.96 | 2,153 | +0.19(+0.71%) |
Dec 22, 2023 | 27.50 | 28.27 | 26.75 | 26.77 | 4,627 | -0.08(-0.30%) |
Dec 21, 2023 | 26.57 | 27.06 | 26.57 | 26.85 | 10,967 | +0.21(+0.79%) |
Dec 20, 2023 | 27.05 | 27.33 | 26.64 | 26.64 | 4,147 | +0.40(+1.52%) |
Dec 19, 2023 | 26.30 | 26.52 | 26.14 | 26.24 | 62,193 | +0.18(+0.69%) |
Dec 18, 2023 | 26.02 | 26.38 | 25.84 | 26.06 | 46,867 | -0.67(-2.51%) |
Dec 15, 2023 | 26.68 | 26.83 | 26.55 | 26.73 | 6,567 | +0.00(+0.00%) |
Dec 14, 2023 | 26.71 | 26.88 | 26.65 | 26.73 | 10,856 | +1.91(+7.70%) |
Dec 13, 2023 | 24.12 | 24.82 | 24.11 | 24.82 | 5,701 | +0.21(+0.85%) |
Dec 12, 2023 | 24.61 | 24.90 | 24.49 | 24.61 | 16,682 | -0.57(-2.26%) |
Dec 11, 2023 | 24.99 | 25.35 | 24.99 | 25.18 | 20,443 | +0.36(+1.45%) |
Dec 08, 2023 | 25.17 | 25.17 | 24.82 | 24.82 | 2,960 | -0.08(-0.32%) |
Dec 07, 2023 | 24.80 | 25.00 | 24.56 | 24.90 | 7,022 | +0.29(+1.18%) |
Dec 06, 2023 | 24.82 | 24.82 | 24.61 | 24.61 | 4,971 | -0.40(-1.60%) |
Dec 05, 2023 | 24.93 | 25.11 | 24.77 | 25.01 | 10,639 | +0.18(+0.72%) |
Dec 04, 2023 | 24.83 | 25.14 | 24.83 | 24.83 | 10,823 | -0.41(-1.62%) |
Dec 01, 2023 | 25.10 | 25.42 | 25.07 | 25.24 | 5,094 | +0.09(+0.36%) |
Nov 30, 2023 | 25.12 | 25.19 | 25.00 | 25.15 | 9,758 | +0.04(+0.16%) |
Nov 29, 2023 | 25.85 | 25.85 | 25.11 | 25.11 | 3,065 | -1.57(-5.88%) |
Nov 28, 2023 | 26.29 | 26.85 | 26.07 | 26.68 | 3,063 | -2.42(-8.32%) |
Nov 27, 2023 | 28.94 | 29.10 | 28.73 | 29.10 | 1,224 | +0.04(+0.14%) |
Nov 24, 2023 | 29.37 | 29.37 | 29.06 | 29.06 | 3,387 | +0.10(+0.35%) |
Nov 22, 2023 | 30.12 | 30.12 | 28.88 | 28.96 | 15,359 | -0.92(-3.08%) |
Nov 21, 2023 | 29.73 | 29.88 | 29.36 | 29.88 | 1,930 | -0.94(-3.05%) |
Nov 20, 2023 | 30.60 | 31.06 | 30.60 | 30.82 | 6,223 | -0.03(-0.10%) |
Nov 17, 2023 | 30.42 | 30.85 | 29.67 | 30.85 | 5,516 | +0.19(+0.62%) |
Nov 16, 2023 | 30.64 | 30.80 | 30.64 | 30.66 | 2,861 | -0.54(-1.73%) |
Nov 15, 2023 | 31.07 | 31.20 | 30.99 | 31.20 | 2,970 | +0.17(+0.55%) |
Nov 14, 2023 | 30.81 | 31.03 | 30.55 | 31.03 | 2,047 | +1.46(+4.96%) |
Nov 13, 2023 | 29.38 | 29.61 | 29.31 | 29.57 | 2,010 | +0.37(+1.27%) |
Nov 10, 2023 | 29.09 | 29.20 | 29.09 | 29.20 | 1,399 | +0.59(+2.04%) |
Nov 09, 2023 | 28.87 | 28.95 | 28.59 | 28.61 | 3,341 | -0.23(-0.80%) |
Nov 08, 2023 | 28.74 | 28.96 | 28.74 | 28.84 | 2,536 | +0.20(+0.70%) |
Nov 07, 2023 | 28.68 | 28.81 | 28.62 | 28.64 | 4,683 | -0.88(-2.98%) |
Nov 06, 2023 | 29.58 | 29.70 | 29.52 | 29.52 | 4,572 | -1.07(-3.50%) |
Nov 03, 2023 | 30.21 | 30.69 | 30.21 | 30.59 | 3,590 | +0.91(+3.07%) |
Nov 02, 2023 | 29.67 | 29.94 | 29.64 | 29.68 | 2,517 | +1.09(+3.81%) |
Nov 01, 2023 | 28.59 | 28.60 | 28.59 | 28.59 | 1,396 | +0.50(+1.78%) |
Oct 31, 2023 | 28.12 | 28.41 | 27.94 | 28.09 | 6,895 | +0.08(+0.29%) |
Oct 30, 2023 | 29.26 | 29.26 | 27.65 | 28.01 | 6,319 | +0.64(+2.34%) |
Oct 27, 2023 | 28.11 | 28.73 | 27.37 | 27.37 | 3,125 | +0.00(+0.00%) |
Oct 26, 2023 | 27.45 | 27.64 | 27.22 | 27.37 | 4,938 | +0.29(+1.07%) |
Oct 25, 2023 | 26.92 | 27.21 | 26.92 | 27.08 | 4,707 | +0.01(+0.06%) |
Oct 24, 2023 | 26.89 | 27.20 | 26.89 | 27.07 | 9,924 | -0.47(-1.71%) |
Oct 23, 2023 | 27.52 | 27.59 | 27.33 | 27.54 | 2,183 | -0.14(-0.52%) |
Oct 20, 2023 | 27.46 | 27.68 | 27.25 | 27.68 | 4,458 | -0.22(-0.79%) |
Oct 19, 2023 | 28.06 | 28.18 | 27.90 | 27.90 | 2,525 | -0.38(-1.34%) |
Oct 18, 2023 | 28.00 | 28.31 | 27.93 | 28.28 | 2,545 | -0.08(-0.28%) |
Oct 17, 2023 | 28.38 | 28.80 | 28.17 | 28.36 | 5,892 | -0.44(-1.51%) |
Oct 16, 2023 | 28.64 | 28.81 | 28.53 | 28.80 | 6,190 | +0.01(+0.03%) |
Oct 13, 2023 | 28.70 | 28.82 | 28.70 | 28.79 | 2,298 | -0.36(-1.22%) |
Oct 12, 2023 | 29.46 | 29.46 | 28.94 | 29.14 | 2,895 | -0.76(-2.54%) |
Oct 11, 2023 | 29.66 | 29.92 | 29.60 | 29.90 | 3,356 | +0.90(+3.10%) |
Oct 10, 2023 | 28.59 | 29.00 | 28.59 | 29.00 | 7,020 | +0.75(+2.65%) |
Oct 09, 2023 | 27.91 | 28.25 | 27.91 | 28.25 | 1,947 | -0.16(-0.55%) |
Oct 06, 2023 | 28.12 | 28.47 | 28.12 | 28.41 | 3,296 | +0.61(+2.21%) |
Oct 05, 2023 | 27.49 | 27.82 | 27.49 | 27.79 | 5,887 | +0.21(+0.77%) |
Oct 04, 2023 | 27.36 | 27.65 | 27.36 | 27.58 | 5,770 | +0.14(+0.51%) |
Oct 03, 2023 | 27.80 | 27.80 | 27.33 | 27.44 | 6,454 | -0.47(-1.68%) |
Oct 02, 2023 | 27.89 | 27.91 | 27.70 | 27.91 | 4,229 | -0.99(-3.43%) |
Sep 29, 2023 | 28.80 | 28.90 | 28.80 | 28.90 | 1,703 | +0.17(+0.59%) |
Sep 28, 2023 | 28.47 | 28.79 | 28.47 | 28.73 | 3,032 | -0.02(-0.05%) |
Sep 27, 2023 | 28.66 | 28.81 | 28.44 | 28.75 | 6,024 | -0.49(-1.69%) |
Sep 26, 2023 | 29.00 | 29.24 | 29.00 | 29.24 | 3,598 | -0.01(-0.03%) |
Sep 25, 2023 | 29.19 | 29.33 | 29.17 | 29.25 | 4,099 | -0.06(-0.21%) |
Sep 22, 2023 | 29.31 | 29.31 | 29.23 | 29.31 | 15,655 | +0.38(+1.30%) |
Sep 21, 2023 | 28.83 | 28.93 | 28.83 | 28.93 | 852 | +0.00(+0.00%) |
Sep 20, 2023 | 29.18 | 29.41 | 28.93 | 28.93 | 4,082 | +0.74(+2.63%) |
Sep 19, 2023 | 28.27 | 28.34 | 28.19 | 28.19 | 2,524 | +0.36(+1.28%) |
Sep 18, 2023 | 27.77 | 27.86 | 27.57 | 27.84 | 1,749 | +0.07(+0.24%) |
Sep 15, 2023 | 28.04 | 28.14 | 27.77 | 27.77 | 2,841 | -0.19(-0.68%) |
Sep 14, 2023 | 28.27 | 28.27 | 27.96 | 27.96 | 1,853 | -0.16(-0.57%) |
Sep 13, 2023 | 28.58 | 28.58 | 28.12 | 28.12 | 2,396 | -0.17(-0.59%) |
Sep 12, 2023 | 28.59 | 28.98 | 28.29 | 28.29 | 1,066 | -0.40(-1.40%) |
Sep 11, 2023 | 29.20 | 29.20 | 28.69 | 28.69 | 1,752 | +0.38(+1.34%) |
Sep 08, 2023 | 28.07 | 28.84 | 27.70 | 28.31 | 2,455 | +0.49(+1.76%) |
Sep 07, 2023 | 28.50 | 28.50 | 27.56 | 27.82 | 5,768 | -0.47(-1.66%) |
Sep 06, 2023 | 27.54 | 28.29 | 27.54 | 28.29 | 5,809 | -0.44(-1.53%) |
Sep 05, 2023 | 28.40 | 28.73 | 27.94 | 28.73 | 9,571 | -1.36(-4.52%) |
Sep 01, 2023 | 30.08 | 30.73 | 30.08 | 30.09 | 4,676 | -0.35(-1.15%) |
Aug 31, 2023 | 30.75 | 30.75 | 30.05 | 30.44 | 4,238 | -0.57(-1.83%) |
Aug 30, 2023 | 31.68 | 31.68 | 31.01 | 31.01 | 1,090 | +0.14(+0.44%) |
Aug 29, 2023 | 30.63 | 30.92 | 30.58 | 30.87 | 2,649 | +0.50(+1.65%) |
Aug 28, 2023 | 30.41 | 30.45 | 30.25 | 30.37 | 3,909 | +0.47(+1.57%) |
Aug 25, 2023 | 29.89 | 30.00 | 29.48 | 29.90 | 8,464 | +0.53(+1.80%) |
Aug 24, 2023 | 29.70 | 29.73 | 29.36 | 29.37 | 3,991 | -1.20(-3.93%) |
Aug 23, 2023 | 30.27 | 30.58 | 29.81 | 30.57 | 3,736 | +2.08(+7.31%) |
Aug 22, 2023 | 29.31 | 29.31 | 28.49 | 28.49 | 3,058 | -0.21(-0.73%) |
Aug 21, 2023 | 28.70 | 28.70 | 28.70 | 28.70 | 601 | +0.40(+1.41%) |
Aug 18, 2023 | 28.35 | 28.57 | 28.30 | 28.30 | 6,139 | -0.12(-0.42%) |
Aug 17, 2023 | 28.48 | 28.48 | 28.42 | 28.42 | 6,657 | +0.07(+0.25%) |
Aug 16, 2023 | 28.43 | 28.46 | 28.33 | 28.35 | 3,582 | -0.04(-0.14%) |
Aug 15, 2023 | 28.12 | 28.48 | 28.12 | 28.39 | 2,112 | -0.53(-1.83%) |
Aug 14, 2023 | 28.64 | 29.17 | 28.57 | 28.92 | 3,271 | -0.01(-0.03%) |
Aug 11, 2023 | 28.82 | 28.93 | 28.82 | 28.93 | 2,992 | -0.70(-2.38%) |
Aug 10, 2023 | 29.46 | 29.63 | 29.46 | 29.63 | 1,816 | +0.52(+1.78%) |
Aug 09, 2023 | 29.52 | 29.52 | 29.03 | 29.11 | 1,800 | -0.17(-0.56%) |
Aug 08, 2023 | 29.14 | 29.28 | 29.00 | 29.28 | 2,955 | +0.03(+0.09%) |
Aug 07, 2023 | 29.48 | 29.48 | 29.25 | 29.25 | 1,158 | -0.48(-1.61%) |
Aug 04, 2023 | 29.75 | 30.15 | 29.73 | 29.73 | 3,985 | +0.15(+0.50%) |
Aug 03, 2023 | 29.50 | 29.59 | 29.47 | 29.59 | 2,610 | -0.27(-0.89%) |
Aug 02, 2023 | 29.82 | 30.08 | 29.82 | 29.85 | 2,528 | -0.87(-2.83%) |
Aug 01, 2023 | 30.20 | 30.72 | 30.20 | 30.72 | 1,299 | -0.93(-2.94%) |
Jul 31, 2023 | 31.65 | 31.65 | 31.09 | 31.65 | 3,653 | +0.19(+0.60%) |
Jul 28, 2023 | 31.18 | 31.46 | 30.76 | 31.46 | 1,127 | +1.13(+3.73%) |
Jul 27, 2023 | 30.34 | 31.12 | 30.32 | 30.33 | 3,182 | +0.12(+0.38%) |
Jul 26, 2023 | 30.67 | 30.85 | 30.21 | 30.21 | 1,457 | -0.24(-0.78%) |
Jul 25, 2023 | 30.45 | 30.45 | 30.45 | 30.45 | 1,016 | +0.46(+1.53%) |
Jul 24, 2023 | 30.03 | 30.18 | 29.99 | 29.99 | 4,100 | +0.53(+1.80%) |
Jul 21, 2023 | 29.60 | 29.90 | 29.46 | 29.46 | 3,282 | -0.72(-2.39%) |
Jul 20, 2023 | 29.86 | 30.18 | 29.86 | 30.18 | 831 | +0.02(+0.07%) |
Jul 19, 2023 | 29.72 | 30.16 | 29.71 | 30.16 | 2,101 | +0.27(+0.90%) |
Jul 18, 2023 | 30.00 | 30.18 | 29.89 | 29.89 | 2,584 | +0.37(+1.25%) |
Jul 17, 2023 | 29.14 | 29.76 | 29.14 | 29.52 | 1,447 | +0.39(+1.36%) |
Jul 14, 2023 | 29.12 | 29.12 | 29.12 | 29.12 | 1,091 | -0.68(-2.30%) |
Jul 13, 2023 | 29.81 | 29.81 | 29.81 | 29.81 | 938 | -0.02(-0.07%) |
Jul 12, 2023 | 29.82 | 29.83 | 29.82 | 29.83 | 829 | +1.14(+3.98%) |
Jul 11, 2023 | 28.46 | 28.69 | 28.46 | 28.69 | 4,082 | +0.64(+2.30%) |
Jul 10, 2023 | 27.96 | 28.05 | 27.76 | 28.05 | 2,394 | +0.11(+0.38%) |
Jul 07, 2023 | 27.74 | 28.40 | 27.74 | 27.94 | 3,239 | +0.74(+2.72%) |
Jul 06, 2023 | 27.88 | 27.88 | 27.09 | 27.20 | 5,000 | -1.37(-4.80%) |
Jul 05, 2023 | 28.22 | 28.69 | 28.22 | 28.57 | 4,328 | +0.22(+0.79%) |
Jul 03, 2023 | 27.82 | 28.35 | 27.82 | 28.35 | 1,036 | +0.57(+2.05%) |
Jun 30, 2023 | 27.62 | 27.88 | 27.62 | 27.78 | 95,987 | +0.36(+1.31%) |
Jun 29, 2023 | 27.53 | 27.92 | 27.42 | 27.42 | 3,922 | +0.39(+1.44%) |
Jun 28, 2023 | 26.79 | 28.17 | 26.79 | 27.03 | 2,899 | -1.23(-4.35%) |
Jun 27, 2023 | 27.95 | 28.26 | 27.95 | 28.26 | 1,577 | +0.14(+0.49%) |
Jun 26, 2023 | 27.09 | 28.12 | 27.09 | 28.12 | 2,509 | +0.37(+1.33%) |
Jun 23, 2023 | 27.89 | 28.49 | 27.73 | 27.75 | 1,335 | -1.03(-3.58%) |
Jun 22, 2023 | 28.72 | 28.82 | 28.31 | 28.78 | 2,640 | -0.32(-1.12%) |
Jun 21, 2023 | 29.11 | 29.11 | 29.11 | 29.11 | 1,154 | +0.35(+1.23%) |
Jun 20, 2023 | 28.75 | 28.75 | 28.75 | 28.75 | 820 | -0.83(-2.82%) |
Jun 16, 2023 | 29.55 | 29.59 | 29.55 | 29.59 | 1,641 | -0.21(-0.70%) |
Jun 15, 2023 | 28.61 | 29.80 | 28.61 | 29.80 | 2,566 | +2.83(+10.47%) |
May 08, 2023 | 26.93 | 26.99 | 26.93 | 26.97 | 2,097 | -0.07(-0.26%) |
May 05, 2023 | 27.12 | 27.18 | 26.96 | 27.04 | 4,969 | -0.09(-0.31%) |
May 04, 2023 | 27.16 | 27.16 | 26.96 | 27.12 | 1,599 | +0.23(+0.84%) |
May 03, 2023 | 26.92 | 27.25 | 26.84 | 26.90 | 3,545 | +0.23(+0.86%) |
May 02, 2023 | 26.70 | 26.84 | 26.67 | 26.67 | 1,609 | -0.56(-2.06%) |