Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 30.52 | 30.80 | 30.40 | 30.79 | 21,257 | +0.40(+1.32%) |
May 30, 2024 | 30.24 | 30.53 | 30.24 | 30.39 | 27,610 | +0.06(+0.20%) |
May 29, 2024 | 30.52 | 30.52 | 30.31 | 30.33 | 25,403 | -0.25(-0.82%) |
May 28, 2024 | 30.75 | 30.86 | 30.55 | 30.58 | 27,186 | -0.22(-0.71%) |
May 24, 2024 | 30.70 | 30.86 | 30.68 | 30.80 | 23,206 | +0.27(+0.88%) |
May 23, 2024 | 30.85 | 30.87 | 30.50 | 30.53 | 23,191 | -0.26(-0.84%) |
May 22, 2024 | 30.98 | 31.00 | 30.75 | 30.79 | 27,319 | -0.16(-0.52%) |
May 21, 2024 | 30.69 | 31.00 | 30.69 | 30.95 | 26,314 | +0.11(+0.36%) |
May 20, 2024 | 30.76 | 30.91 | 30.76 | 30.84 | 17,910 | +0.08(+0.26%) |
May 17, 2024 | 30.85 | 30.85 | 30.59 | 30.76 | 20,436 | +0.03(+0.10%) |
May 16, 2024 | 30.75 | 30.82 | 30.59 | 30.73 | 27,247 | +0.01(+0.03%) |
May 15, 2024 | 30.48 | 30.77 | 30.45 | 30.72 | 37,257 | +0.39(+1.29%) |
May 14, 2024 | 30.37 | 30.49 | 30.33 | 30.33 | 56,839 | -0.04(-0.13%) |
May 13, 2024 | 30.52 | 30.57 | 30.30 | 30.37 | 31,210 | -0.08(-0.26%) |
May 10, 2024 | 30.49 | 30.54 | 30.33 | 30.45 | 21,319 | +0.10(+0.33%) |
May 09, 2024 | 30.20 | 30.54 | 30.20 | 30.35 | 45,761 | +0.10(+0.33%) |
May 08, 2024 | 30.26 | 30.30 | 30.07 | 30.25 | 19,214 | -0.03(-0.10%) |
May 07, 2024 | 30.20 | 30.35 | 30.20 | 30.28 | 22,195 | +0.15(+0.50%) |
May 06, 2024 | 30.05 | 30.21 | 30.01 | 30.13 | 33,521 | +0.21(+0.70%) |
May 03, 2024 | 29.75 | 30.03 | 29.75 | 29.92 | 62,202 | +0.27(+0.91%) |
May 02, 2024 | 29.71 | 29.79 | 29.52 | 29.65 | 29,839 | +0.13(+0.44%) |
May 01, 2024 | 29.47 | 29.83 | 29.47 | 29.52 | 43,061 | -0.07(-0.24%) |
Apr 30, 2024 | 29.84 | 29.87 | 29.57 | 29.59 | 27,513 | -0.20(-0.67%) |
Apr 29, 2024 | 29.86 | 29.90 | 29.76 | 29.79 | 30,151 | +0.06(+0.20%) |
Apr 26, 2024 | 29.49 | 29.82 | 29.41 | 29.73 | 24,673 | +0.27(+0.92%) |
Apr 25, 2024 | 29.58 | 29.59 | 29.36 | 29.46 | 35,853 | -0.30(-1.01%) |
Apr 24, 2024 | 29.97 | 29.97 | 29.74 | 29.76 | 45,863 | -0.20(-0.67%) |
Apr 23, 2024 | 29.81 | 29.98 | 29.68 | 29.96 | 23,709 | +0.39(+1.32%) |
Apr 22, 2024 | 29.41 | 29.68 | 29.26 | 29.57 | 29,168 | +0.30(+1.02%) |
Apr 19, 2024 | 29.31 | 29.52 | 29.25 | 29.27 | 38,379 | -0.05(-0.17%) |
Apr 18, 2024 | 29.29 | 29.52 | 29.23 | 29.32 | 23,551 | +0.08(+0.27%) |
Apr 17, 2024 | 29.49 | 29.68 | 29.20 | 29.24 | 53,911 | -0.25(-0.85%) |
Apr 16, 2024 | 29.47 | 29.57 | 29.36 | 29.49 | 31,663 | +0.02(+0.07%) |
Apr 15, 2024 | 29.76 | 30.00 | 29.42 | 29.47 | 32,997 | -0.21(-0.71%) |
Apr 12, 2024 | 29.97 | 30.16 | 29.56 | 29.68 | 59,608 | -0.54(-1.79%) |
Apr 11, 2024 | 30.11 | 30.31 | 29.99 | 30.22 | 32,665 | +0.12(+0.40%) |
Apr 10, 2024 | 30.26 | 30.30 | 30.08 | 30.10 | 30,084 | -0.37(-1.21%) |
Apr 09, 2024 | 30.49 | 30.58 | 30.31 | 30.47 | 32,561 | +0.09(+0.30%) |
Apr 08, 2024 | 30.30 | 30.47 | 30.25 | 30.38 | 29,792 | +0.01(+0.03%) |
Apr 05, 2024 | 30.20 | 30.47 | 30.07 | 30.37 | 29,250 | +0.19(+0.63%) |
Apr 04, 2024 | 30.72 | 30.79 | 30.17 | 30.18 | 36,104 | -0.22(-0.72%) |
Apr 03, 2024 | 30.24 | 30.52 | 30.24 | 30.40 | 34,761 | +0.01(+0.03%) |
Apr 02, 2024 | 30.49 | 30.54 | 30.16 | 30.39 | 35,942 | -0.22(-0.72%) |
Apr 01, 2024 | 30.86 | 30.87 | 30.61 | 30.61 | 26,770 | -0.19(-0.62%) |
Mar 28, 2024 | 30.64 | 30.95 | 30.64 | 30.80 | 45,686 | +0.17(+0.56%) |
Mar 27, 2024 | 30.54 | 30.67 | 30.44 | 30.63 | 51,003 | +0.19(+0.62%) |
Mar 26, 2024 | 30.49 | 30.60 | 30.33 | 30.44 | 27,920 | -0.01(-0.03%) |
Mar 25, 2024 | 30.53 | 30.62 | 30.45 | 30.45 | 22,952 | -0.07(-0.23%) |
Mar 22, 2024 | 30.64 | 30.64 | 30.47 | 30.52 | 21,606 | -0.08(-0.26%) |
Mar 21, 2024 | 30.51 | 30.73 | 30.51 | 30.60 | 40,613 | +0.17(+0.56%) |
Mar 20, 2024 | 30.10 | 30.49 | 29.89 | 30.43 | 26,769 | +0.30(+1.00%) |
Mar 19, 2024 | 30.06 | 30.23 | 29.92 | 30.13 | 81,842 | +0.28(+0.94%) |
Mar 18, 2024 | 29.70 | 29.95 | 29.40 | 29.85 | 81,418 | +0.13(+0.44%) |
Mar 15, 2024 | 29.85 | 29.90 | 29.57 | 29.72 | 56,701 | -0.04(-0.13%) |
Mar 14, 2024 | 30.12 | 30.12 | 29.62 | 29.76 | 57,109 | -0.30(-1.00%) |
Mar 13, 2024 | 30.07 | 30.28 | 30.00 | 30.06 | 31,315 | -0.09(-0.30%) |
Mar 12, 2024 | 30.06 | 30.28 | 30.04 | 30.15 | 28,420 | +0.14(+0.47%) |
Mar 11, 2024 | 29.86 | 30.02 | 29.76 | 30.01 | 40,406 | +0.09(+0.30%) |
Mar 08, 2024 | 30.01 | 30.14 | 29.65 | 29.92 | 50,361 | +0.09(+0.29%) |
Mar 07, 2024 | 29.80 | 29.91 | 29.71 | 29.83 | 37,351 | +0.20(+0.67%) |
Mar 06, 2024 | 29.52 | 29.80 | 29.50 | 29.64 | 16,491 | +0.20(+0.67%) |
Mar 05, 2024 | 29.53 | 29.66 | 29.35 | 29.44 | 23,757 | -0.16(-0.54%) |
Mar 04, 2024 | 29.61 | 29.72 | 29.58 | 29.60 | 29,196 | -0.01(-0.03%) |
Mar 01, 2024 | 29.44 | 29.70 | 29.44 | 29.61 | 44,942 | +0.21(+0.71%) |
Feb 29, 2024 | 29.36 | 29.54 | 29.36 | 29.40 | 45,212 | +0.07(+0.24%) |
Feb 28, 2024 | 29.20 | 29.43 | 29.16 | 29.33 | 26,322 | +0.06(+0.20%) |
Feb 27, 2024 | 29.18 | 29.44 | 29.18 | 29.27 | 30,812 | -0.03(-0.10%) |
Feb 26, 2024 | 29.32 | 29.43 | 29.27 | 29.30 | 29,206 | -0.01(-0.03%) |
Feb 23, 2024 | 29.45 | 29.56 | 29.30 | 29.31 | 63,568 | -0.07(-0.24%) |
Feb 22, 2024 | 29.18 | 29.55 | 29.18 | 29.38 | 47,182 | +0.30(+1.02%) |
Feb 21, 2024 | 28.87 | 29.14 | 28.87 | 29.08 | 23,456 | +0.07(+0.24%) |
Feb 20, 2024 | 29.05 | 29.10 | 28.98 | 29.01 | 29,244 | -0.12(-0.41%) |
Feb 16, 2024 | 29.18 | 29.30 | 29.13 | 29.13 | 24,481 | -0.16(-0.54%) |
Feb 15, 2024 | 28.98 | 29.34 | 28.98 | 29.29 | 25,525 | +0.32(+1.10%) |
Feb 14, 2024 | 28.90 | 29.06 | 28.90 | 28.97 | 29,678 | +0.14(+0.48%) |
Feb 13, 2024 | 28.90 | 29.04 | 28.76 | 28.83 | 45,754 | -0.40(-1.36%) |
Feb 12, 2024 | 29.15 | 29.39 | 29.10 | 29.23 | 35,320 | +0.04(+0.14%) |
Feb 09, 2024 | 29.09 | 29.23 | 29.08 | 29.19 | 35,770 | +0.13(+0.44%) |
Feb 08, 2024 | 28.96 | 29.14 | 28.95 | 29.06 | 25,815 | +0.03(+0.10%) |
Feb 07, 2024 | 28.97 | 29.17 | 28.89 | 29.03 | 41,310 | +0.16(+0.55%) |
Feb 06, 2024 | 28.82 | 28.89 | 28.75 | 28.87 | 45,676 | +0.25(+0.87%) |
Feb 05, 2024 | 28.81 | 28.91 | 28.59 | 28.62 | 85,809 | -0.32(-1.10%) |
Feb 02, 2024 | 28.96 | 29.13 | 28.88 | 28.94 | 47,491 | +0.01(+0.03%) |
Feb 01, 2024 | 28.71 | 28.98 | 28.70 | 28.93 | 29,228 | +0.23(+0.79%) |
Jan 31, 2024 | 28.95 | 28.98 | 28.66 | 28.70 | 34,814 | -0.30(-1.03%) |
Jan 30, 2024 | 28.97 | 29.15 | 28.95 | 29.00 | 31,131 | -0.03(-0.10%) |
Jan 29, 2024 | 28.84 | 29.05 | 28.84 | 29.03 | 35,494 | +0.21(+0.72%) |
Jan 26, 2024 | 28.81 | 28.93 | 28.72 | 28.82 | 63,503 | +0.03(+0.10%) |
Jan 25, 2024 | 28.72 | 28.87 | 28.61 | 28.79 | 37,191 | +0.13(+0.45%) |
Jan 24, 2024 | 28.71 | 28.82 | 28.55 | 28.66 | 92,354 | +0.21(+0.73%) |
Jan 23, 2024 | 28.41 | 28.58 | 28.40 | 28.46 | 52,667 | +0.06(+0.21%) |
Jan 22, 2024 | 28.48 | 28.58 | 28.35 | 28.40 | 79,892 | -0.02(-0.07%) |
Jan 19, 2024 | 28.28 | 28.49 | 28.23 | 28.42 | 43,716 | +0.14(+0.49%) |
Jan 18, 2024 | 28.23 | 28.38 | 28.15 | 28.28 | 64,968 | +0.13(+0.46%) |
Jan 17, 2024 | 28.16 | 28.36 | 28.11 | 28.15 | 33,677 | -0.19(-0.66%) |
Jan 16, 2024 | 28.53 | 28.61 | 28.21 | 28.34 | 42,521 | -0.26(-0.90%) |
Jan 12, 2024 | 28.55 | 28.75 | 28.51 | 28.59 | 24,306 | +0.02(+0.07%) |
Jan 11, 2024 | 28.64 | 28.64 | 28.43 | 28.57 | 44,240 | +0.03(+0.10%) |
Jan 10, 2024 | 28.36 | 28.64 | 28.36 | 28.55 | 51,604 | +0.17(+0.59%) |
Jan 09, 2024 | 28.41 | 28.53 | 28.26 | 28.38 | 48,819 | -0.10(-0.35%) |
Jan 08, 2024 | 28.07 | 28.54 | 28.05 | 28.48 | 33,355 | +0.36(+1.27%) |
Jan 05, 2024 | 27.99 | 28.38 | 27.99 | 28.12 | 53,304 | -0.03(-0.11%) |
Jan 04, 2024 | 28.14 | 28.29 | 28.08 | 28.15 | 36,181 | +0.04(+0.14%) |
Jan 03, 2024 | 28.03 | 28.69 | 28.03 | 28.11 | 65,093 | -0.32(-1.12%) |
Jan 02, 2024 | 28.47 | 28.67 | 28.33 | 28.43 | 56,302 | -0.16(-0.55%) |
Dec 29, 2023 | 28.73 | 28.81 | 28.56 | 28.58 | 47,785 | -0.18(-0.62%) |
Dec 28, 2023 | 28.69 | 28.97 | 28.69 | 28.76 | 47,858 | -0.03(-0.10%) |
Dec 27, 2023 | 28.80 | 28.93 | 28.76 | 28.79 | 62,635 | +0.03(+0.10%) |
Dec 26, 2023 | 28.46 | 28.81 | 28.46 | 28.76 | 53,575 | +0.20(+0.69%) |
Dec 22, 2023 | 28.41 | 28.59 | 28.41 | 28.56 | 40,018 | +0.27(+0.95%) |
Dec 21, 2023 | 28.17 | 28.42 | 27.94 | 28.30 | 87,535 | +0.10(+0.35%) |
Dec 20, 2023 | 28.62 | 28.77 | 28.19 | 28.20 | 60,666 | -0.41(-1.42%) |
Dec 19, 2023 | 28.45 | 28.61 | 28.34 | 28.60 | 89,375 | +0.35(+1.23%) |
Dec 18, 2023 | 28.39 | 28.39 | 27.96 | 28.26 | 54,100 | +0.05(+0.18%) |
Dec 15, 2023 | 28.01 | 28.30 | 27.99 | 28.21 | 67,043 | +0.27(+0.96%) |
Dec 14, 2023 | 27.86 | 28.09 | 27.86 | 27.94 | 47,365 | +0.23(+0.82%) |
Dec 13, 2023 | 27.37 | 27.74 | 27.32 | 27.71 | 52,582 | +0.44(+1.60%) |
Dec 12, 2023 | 27.18 | 27.39 | 27.18 | 27.28 | 71,822 | +0.00(+0.00%) |
Dec 11, 2023 | 27.21 | 27.42 | 27.21 | 27.28 | 99,331 | +0.07(+0.26%) |
Dec 08, 2023 | 27.01 | 27.36 | 27.01 | 27.21 | 42,940 | +0.11(+0.39%) |
Dec 07, 2023 | 26.99 | 27.23 | 26.98 | 27.10 | 70,301 | +0.17(+0.62%) |
Dec 06, 2023 | 27.08 | 27.37 | 26.93 | 26.93 | 49,735 | -0.09(-0.33%) |
Dec 05, 2023 | 27.12 | 27.26 | 27.01 | 27.02 | 30,260 | -0.12(-0.43%) |
Dec 04, 2023 | 27.34 | 27.42 | 27.08 | 27.14 | 38,517 | -0.30(-1.10%) |
Dec 01, 2023 | 27.27 | 27.53 | 27.22 | 27.44 | 61,529 | +0.22(+0.83%) |
Nov 30, 2023 | 27.14 | 27.29 | 27.14 | 27.22 | 43,666 | +0.02(+0.07%) |
Nov 29, 2023 | 27.21 | 27.37 | 27.18 | 27.20 | 41,870 | +0.05(+0.20%) |
Nov 28, 2023 | 27.10 | 27.25 | 26.93 | 27.14 | 36,906 | +0.09(+0.34%) |
Nov 27, 2023 | 26.95 | 27.08 | 26.83 | 27.05 | 34,121 | +0.02(+0.07%) |
Nov 24, 2023 | 26.95 | 27.12 | 26.95 | 27.03 | 7,947 | +0.02(+0.07%) |
Nov 22, 2023 | 27.01 | 27.19 | 26.93 | 27.01 | 28,929 | +0.14(+0.51%) |
Nov 21, 2023 | 26.56 | 26.93 | 26.53 | 26.88 | 45,016 | -0.01(-0.04%) |
Nov 20, 2023 | 26.83 | 27.10 | 26.82 | 26.88 | 56,288 | +0.14(+0.51%) |
Nov 17, 2023 | 26.64 | 26.86 | 26.42 | 26.75 | 30,021 | +0.08(+0.29%) |
Nov 16, 2023 | 26.51 | 26.70 | 26.50 | 26.67 | 29,836 | +0.04(+0.15%) |
Nov 15, 2023 | 26.66 | 26.89 | 26.53 | 26.63 | 48,516 | +0.03(+0.11%) |
Nov 14, 2023 | 26.35 | 26.69 | 26.35 | 26.60 | 44,009 | +0.53(+2.03%) |
Nov 13, 2023 | 25.96 | 26.14 | 25.96 | 26.07 | 17,510 | +0.07(+0.26%) |
Nov 10, 2023 | 25.65 | 26.02 | 25.62 | 26.00 | 55,263 | +0.37(+1.45%) |
Nov 09, 2023 | 25.91 | 25.99 | 25.62 | 25.63 | 40,294 | -0.30(-1.17%) |
Nov 08, 2023 | 26.12 | 26.12 | 25.85 | 25.94 | 37,290 | -0.06(-0.23%) |
Nov 07, 2023 | 26.13 | 26.38 | 25.90 | 25.99 | 72,569 | -0.21(-0.78%) |
Nov 06, 2023 | 26.23 | 26.42 | 26.17 | 26.20 | 32,226 | -0.08(-0.30%) |
Nov 03, 2023 | 26.04 | 26.42 | 26.04 | 26.28 | 36,843 | +0.29(+1.13%) |
Nov 02, 2023 | 25.52 | 26.00 | 25.52 | 25.99 | 13,355 | +0.65(+2.55%) |
Nov 01, 2023 | 25.13 | 25.47 | 25.00 | 25.34 | 40,847 | +0.28(+1.13%) |
Oct 31, 2023 | 24.87 | 25.14 | 24.77 | 25.06 | 29,983 | +0.22(+0.87%) |
Oct 30, 2023 | 24.74 | 24.91 | 24.71 | 24.84 | 43,929 | +0.22(+0.91%) |
Oct 27, 2023 | 24.84 | 25.10 | 24.61 | 24.62 | 49,563 | -0.21(-0.83%) |
Oct 26, 2023 | 25.02 | 25.35 | 24.79 | 24.82 | 36,924 | -0.20(-0.78%) |
Oct 25, 2023 | 25.35 | 25.69 | 25.02 | 25.02 | 48,359 | -0.41(-1.62%) |
Oct 24, 2023 | 25.47 | 25.75 | 25.42 | 25.43 | 39,857 | +0.05(+0.19%) |
Oct 23, 2023 | 25.43 | 25.72 | 25.30 | 25.38 | 47,486 | -0.09(-0.35%) |
Oct 20, 2023 | 25.59 | 25.75 | 25.46 | 25.47 | 27,983 | -0.24(-0.95%) |
Oct 19, 2023 | 25.94 | 25.99 | 25.68 | 25.71 | 32,426 | -0.21(-0.79%) |
Oct 18, 2023 | 26.13 | 26.28 | 25.92 | 25.92 | 39,862 | -0.38(-1.45%) |
Oct 17, 2023 | 26.18 | 26.45 | 26.18 | 26.30 | 38,036 | +0.00(+0.00%) |
Oct 16, 2023 | 26.06 | 26.42 | 26.06 | 26.30 | 48,990 | +0.28(+1.09%) |
Oct 13, 2023 | 26.23 | 26.27 | 25.99 | 26.01 | 47,378 | -0.09(-0.34%) |
Oct 12, 2023 | 26.31 | 26.31 | 26.01 | 26.10 | 37,690 | -0.17(-0.63%) |
Oct 11, 2023 | 26.20 | 26.28 | 26.16 | 26.27 | 31,751 | +0.08(+0.30%) |
Oct 10, 2023 | 26.11 | 26.37 | 26.11 | 26.19 | 67,391 | +0.09(+0.34%) |
Oct 09, 2023 | 26.02 | 26.20 | 25.90 | 26.10 | 35,158 | +0.10(+0.38%) |
Oct 06, 2023 | 25.72 | 26.04 | 25.63 | 26.00 | 39,847 | +0.24(+0.95%) |
Oct 05, 2023 | 25.83 | 25.83 | 25.60 | 25.76 | 47,809 | +0.01(+0.04%) |
Oct 04, 2023 | 25.58 | 25.78 | 25.44 | 25.75 | 45,447 | +0.17(+0.65%) |
Oct 03, 2023 | 25.80 | 25.80 | 25.57 | 25.58 | 32,624 | -0.31(-1.21%) |
Oct 02, 2023 | 25.89 | 26.00 | 25.82 | 25.90 | 40,099 | -0.11(-0.41%) |
Sep 29, 2023 | 25.95 | 26.13 | 25.88 | 26.00 | 42,679 | +0.15(+0.57%) |
Sep 28, 2023 | 25.76 | 25.98 | 25.68 | 25.86 | 50,899 | +0.10(+0.38%) |
Sep 27, 2023 | 25.90 | 26.01 | 25.68 | 25.76 | 54,047 | -0.07(-0.27%) |
Sep 26, 2023 | 26.12 | 26.14 | 25.82 | 25.83 | 46,041 | -0.38(-1.46%) |
Sep 25, 2023 | 26.01 | 26.25 | 26.18 | 26.21 | 37,362 | +0.02(+0.07%) |
Sep 22, 2023 | 26.26 | 26.36 | 26.16 | 26.19 | 47,878 | +0.03(+0.11%) |
Sep 21, 2023 | 26.47 | 26.47 | 26.16 | 26.16 | 46,117 | -0.38(-1.44%) |
Sep 20, 2023 | 26.75 | 27.03 | 26.53 | 26.54 | 68,525 | -0.15(-0.55%) |
Sep 19, 2023 | 26.75 | 26.76 | 26.55 | 26.69 | 87,377 | +0.02(+0.07%) |
Sep 18, 2023 | 26.58 | 26.70 | 26.54 | 26.67 | 47,474 | +0.08(+0.29%) |
Sep 15, 2023 | 26.68 | 26.70 | 26.55 | 26.59 | 63,330 | -0.07(-0.26%) |
Sep 14, 2023 | 26.56 | 26.70 | 26.56 | 26.66 | 62,000 | +0.17(+0.63%) |
Sep 13, 2023 | 26.52 | 26.61 | 26.46 | 26.49 | 32,419 | +0.01(+0.04%) |
Sep 12, 2023 | 26.51 | 26.59 | 26.48 | 26.48 | 30,487 | -0.08(-0.29%) |
Sep 11, 2023 | 26.56 | 26.65 | 26.50 | 26.56 | 33,596 | +0.13(+0.48%) |
Sep 08, 2023 | 26.43 | 26.61 | 26.42 | 26.43 | 60,482 | -0.04(-0.15%) |
Sep 07, 2023 | 26.46 | 26.60 | 26.46 | 26.47 | 25,281 | -0.08(-0.29%) |
Sep 06, 2023 | 26.71 | 26.82 | 26.50 | 26.55 | 39,071 | -0.20(-0.76%) |
Sep 05, 2023 | 26.99 | 27.02 | 26.75 | 26.75 | 26,442 | -0.18(-0.68%) |
Sep 01, 2023 | 26.94 | 27.04 | 26.90 | 26.94 | 30,121 | +0.12(+0.43%) |
Aug 31, 2023 | 26.78 | 26.98 | 26.78 | 26.82 | 53,955 | -0.04(-0.14%) |
Aug 30, 2023 | 26.79 | 27.05 | 26.79 | 26.86 | 73,243 | +0.02(+0.07%) |
Aug 29, 2023 | 26.63 | 26.96 | 26.61 | 26.84 | 26,956 | +0.27(+1.02%) |
Aug 28, 2023 | 26.60 | 26.66 | 26.50 | 26.57 | 31,847 | +0.15(+0.55%) |
Aug 25, 2023 | 26.36 | 26.51 | 26.32 | 26.42 | 72,293 | +0.11(+0.40%) |
Aug 24, 2023 | 26.56 | 26.78 | 26.28 | 26.32 | 57,189 | -0.32(-1.20%) |
Aug 23, 2023 | 26.43 | 26.75 | 26.43 | 26.64 | 38,930 | +0.15(+0.58%) |
Aug 22, 2023 | 26.72 | 26.75 | 26.46 | 26.48 | 50,270 | -0.15(-0.55%) |
Aug 21, 2023 | 26.58 | 26.75 | 26.50 | 26.63 | 33,719 | +0.04(+0.15%) |
Aug 18, 2023 | 26.42 | 26.64 | 26.37 | 26.59 | 37,155 | +0.12(+0.44%) |
Aug 17, 2023 | 26.61 | 26.75 | 26.47 | 26.47 | 40,857 | -0.20(-0.76%) |
Aug 16, 2023 | 26.84 | 27.02 | 26.65 | 26.68 | 43,144 | -0.22(-0.83%) |
Aug 15, 2023 | 27.01 | 27.03 | 26.89 | 26.90 | 27,579 | -0.21(-0.79%) |
Aug 14, 2023 | 26.89 | 27.22 | 26.88 | 27.11 | 31,913 | +0.05(+0.18%) |
Aug 11, 2023 | 26.96 | 27.12 | 26.79 | 27.06 | 34,572 | +0.08(+0.29%) |
Aug 10, 2023 | 27.05 | 27.23 | 26.97 | 26.99 | 46,287 | -0.03(-0.11%) |
Aug 09, 2023 | 27.19 | 27.21 | 26.94 | 27.02 | 35,225 | -0.13(-0.46%) |
Aug 08, 2023 | 27.10 | 27.16 | 26.87 | 27.14 | 27,813 | -0.05(-0.18%) |
Aug 07, 2023 | 26.93 | 27.22 | 26.75 | 27.19 | 27,064 | +0.32(+1.19%) |
Aug 04, 2023 | 27.04 | 27.22 | 26.85 | 26.87 | 39,842 | -0.16(-0.61%) |
Aug 03, 2023 | 27.11 | 27.20 | 26.77 | 27.04 | 60,360 | -0.18(-0.68%) |
Aug 02, 2023 | 27.40 | 27.40 | 27.20 | 27.22 | 26,003 | -0.31(-1.13%) |
Aug 01, 2023 | 27.34 | 27.56 | 27.34 | 27.53 | 46,258 | +0.03(+0.11%) |
Jul 31, 2023 | 27.47 | 27.62 | 27.39 | 27.50 | 49,691 | +0.10(+0.35%) |
Jul 28, 2023 | 27.36 | 27.44 | 27.33 | 27.40 | 38,591 | +0.26(+0.96%) |
Jul 27, 2023 | 27.22 | 27.48 | 27.11 | 27.14 | 72,214 | -0.11(-0.39%) |
Jul 26, 2023 | 27.28 | 27.35 | 27.19 | 27.25 | 44,989 | -0.03(-0.11%) |
Jul 25, 2023 | 27.22 | 27.36 | 27.22 | 27.28 | 34,180 | +0.05(+0.18%) |
Jul 24, 2023 | 27.21 | 27.35 | 27.18 | 27.23 | 52,882 | +0.05(+0.18%) |
Jul 21, 2023 | 27.30 | 27.32 | 27.12 | 27.18 | 53,607 | +0.00(+0.00%) |
Jul 20, 2023 | 27.26 | 27.34 | 27.12 | 27.18 | 61,007 | -0.07(-0.25%) |
Jul 19, 2023 | 27.19 | 27.32 | 27.19 | 27.25 | 40,041 | +0.03(+0.11%) |
Jul 18, 2023 | 27.03 | 27.29 | 26.96 | 27.22 | 58,825 | +0.28(+1.04%) |
Jul 17, 2023 | 27.08 | 27.10 | 26.94 | 26.94 | 40,253 | -0.12(-0.43%) |
Jul 14, 2023 | 27.19 | 27.19 | 27.02 | 27.05 | 29,254 | -0.04(-0.14%) |
Jul 13, 2023 | 26.98 | 27.18 | 26.98 | 27.09 | 42,025 | +0.12(+0.43%) |
Jul 12, 2023 | 26.79 | 27.07 | 26.78 | 26.98 | 43,017 | +0.25(+0.94%) |
Jul 11, 2023 | 26.29 | 26.74 | 26.27 | 26.73 | 41,169 | +0.21(+0.80%) |
Jul 10, 2023 | 26.32 | 26.53 | 26.32 | 26.51 | 30,081 | +0.14(+0.51%) |
Jul 07, 2023 | 26.22 | 26.57 | 26.22 | 26.38 | 47,203 | +0.10(+0.37%) |
Jul 06, 2023 | 26.45 | 26.45 | 26.20 | 26.28 | 46,670 | -0.44(-1.63%) |
Jul 05, 2023 | 26.50 | 26.76 | 26.50 | 26.72 | 37,831 | +0.07(+0.27%) |
Jul 03, 2023 | 26.62 | 26.67 | 26.53 | 26.64 | 27,332 | +0.08(+0.31%) |
Jun 30, 2023 | 26.40 | 26.65 | 26.40 | 26.56 | 30,896 | +0.22(+0.85%) |
Jun 29, 2023 | 26.12 | 26.35 | 26.07 | 26.34 | 23,569 | +0.14(+0.52%) |
Jun 28, 2023 | 26.06 | 26.24 | 26.04 | 26.20 | 36,438 | +0.02(+0.07%) |
Jun 27, 2023 | 25.89 | 26.21 | 25.88 | 26.18 | 31,567 | +0.32(+1.24%) |
Jun 26, 2023 | 25.78 | 26.05 | 25.78 | 25.86 | 69,365 | +0.06(+0.23%) |
Jun 23, 2023 | 25.77 | 25.96 | 25.72 | 25.80 | 69,886 | -0.13(-0.49%) |
Jun 22, 2023 | 26.01 | 26.10 | 25.92 | 25.93 | 80,013 | -0.11(-0.41%) |
Jun 21, 2023 | 26.16 | 26.16 | 25.96 | 26.04 | 80,885 | -0.14(-0.52%) |
Jun 20, 2023 | 26.02 | 26.17 | 25.99 | 26.17 | 69,092 | -0.02(-0.07%) |
Jun 16, 2023 | 26.17 | 26.35 | 26.16 | 26.19 | 59,498 | +0.08(+0.30%) |
Jun 15, 2023 | 25.85 | 26.18 | 25.85 | 26.11 | 54,290 | +0.20(+0.79%) |
Jun 14, 2023 | 25.97 | 26.11 | 25.80 | 25.91 | 61,055 | -0.04(-0.15%) |
Jun 13, 2023 | 25.78 | 25.98 | 25.78 | 25.95 | 74,828 | +0.19(+0.75%) |
Jun 12, 2023 | 25.63 | 25.82 | 25.62 | 25.76 | 68,735 | +0.13(+0.49%) |
Jun 09, 2023 | 25.61 | 25.76 | 25.61 | 25.63 | 41,553 | -0.01(-0.04%) |
Jun 08, 2023 | 25.54 | 25.65 | 25.45 | 25.64 | 25,302 | +0.10(+0.37%) |
Jun 07, 2023 | 25.61 | 25.62 | 25.50 | 25.54 | 45,677 | +0.02(+0.07%) |
Jun 06, 2023 | 25.28 | 25.55 | 25.28 | 25.53 | 49,758 | +0.22(+0.87%) |
Jun 05, 2023 | 25.42 | 25.50 | 25.29 | 25.31 | 53,373 | -0.15(-0.60%) |
Jun 02, 2023 | 24.95 | 25.51 | 24.95 | 25.46 | 73,389 | +0.43(+1.72%) |