Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 21.43 | 21.57 | 21.12 | 21.19 | 614,581 | -0.48(-2.23%) |
Apr 29, 2024 | 21.69 | 21.92 | 21.55 | 21.67 | 672,378 | +0.01(+0.05%) |
Apr 26, 2024 | 21.80 | 22.10 | 21.63 | 21.66 | 936,564 | -0.18(-0.81%) |
Apr 25, 2024 | 21.82 | 22.11 | 21.47 | 21.84 | 730,351 | -0.57(-2.55%) |
Apr 24, 2024 | 21.77 | 22.53 | 21.63 | 22.41 | 668,812 | +0.14(+0.62%) |
Apr 23, 2024 | 21.57 | 22.43 | 21.57 | 22.27 | 641,819 | +0.46(+2.12%) |
Apr 22, 2024 | 21.95 | 22.31 | 21.62 | 21.81 | 646,689 | -0.14(-0.63%) |
Apr 19, 2024 | 20.89 | 21.99 | 20.89 | 21.95 | 557,258 | +0.95(+4.51%) |
Apr 18, 2024 | 20.90 | 21.21 | 20.86 | 21.00 | 502,132 | +0.07(+0.33%) |
Apr 17, 2024 | 21.30 | 21.37 | 20.80 | 20.93 | 434,991 | -0.03(-0.14%) |
Apr 16, 2024 | 21.24 | 21.24 | 20.82 | 20.96 | 501,095 | -0.42(-1.98%) |
Apr 15, 2024 | 21.64 | 21.93 | 21.15 | 21.39 | 419,275 | -0.16(-0.73%) |
Apr 12, 2024 | 21.34 | 21.61 | 21.18 | 21.54 | 378,303 | -0.04(-0.18%) |
Apr 11, 2024 | 21.67 | 21.75 | 21.21 | 21.58 | 487,495 | +0.11(+0.50%) |
Apr 10, 2024 | 21.84 | 21.94 | 21.09 | 21.47 | 760,539 | -1.19(-5.26%) |
Apr 09, 2024 | 22.23 | 22.68 | 22.10 | 22.67 | 614,590 | +0.36(+1.63%) |
Apr 08, 2024 | 22.34 | 22.55 | 22.26 | 22.30 | 403,158 | +0.02(+0.09%) |
Apr 05, 2024 | 22.26 | 22.44 | 22.09 | 22.28 | 307,471 | -0.13(-0.57%) |
Apr 04, 2024 | 22.84 | 23.17 | 22.39 | 22.41 | 360,959 | -0.02(-0.09%) |
Apr 03, 2024 | 22.31 | 22.72 | 22.26 | 22.43 | 559,262 | -0.22(-0.96%) |
Apr 02, 2024 | 22.84 | 23.16 | 22.38 | 22.65 | 513,676 | -0.58(-2.50%) |
Apr 01, 2024 | 23.75 | 23.75 | 23.08 | 23.23 | 368,699 | -0.42(-1.79%) |
Mar 28, 2024 | 23.52 | 24.13 | 23.47 | 23.65 | 416,377 | -0.02(-0.08%) |
Mar 27, 2024 | 22.69 | 23.67 | 22.42 | 23.67 | 408,621 | +1.05(+4.66%) |
Mar 26, 2024 | 23.06 | 23.08 | 22.61 | 22.62 | 356,980 | -0.04(-0.17%) |
Mar 25, 2024 | 22.73 | 23.06 | 22.49 | 22.66 | 357,466 | +0.02(+0.09%) |
Mar 22, 2024 | 23.35 | 23.45 | 22.54 | 22.64 | 390,653 | -0.69(-2.96%) |
Mar 21, 2024 | 22.92 | 23.67 | 22.92 | 23.33 | 623,488 | +0.44(+1.94%) |
Mar 20, 2024 | 21.60 | 23.09 | 21.60 | 22.88 | 491,647 | +1.09(+5.02%) |
Mar 19, 2024 | 21.95 | 22.27 | 21.78 | 21.79 | 426,812 | -0.24(-1.07%) |
Mar 18, 2024 | 22.27 | 22.52 | 22.00 | 22.03 | 396,364 | -0.26(-1.15%) |
Mar 15, 2024 | 21.76 | 22.47 | 21.76 | 22.28 | 3,904,300 | +0.46(+2.12%) |
Mar 14, 2024 | 22.86 | 22.86 | 21.71 | 21.82 | 560,495 | -1.04(-4.57%) |
Mar 13, 2024 | 22.91 | 23.10 | 22.74 | 22.86 | 432,950 | +0.09(+0.39%) |
Mar 12, 2024 | 23.20 | 23.28 | 22.42 | 22.77 | 472,845 | -0.53(-2.28%) |
Mar 11, 2024 | 23.14 | 23.48 | 23.08 | 23.31 | 385,239 | -0.01(-0.04%) |
Mar 08, 2024 | 23.95 | 23.95 | 23.27 | 23.32 | 319,192 | -0.14(-0.59%) |
Mar 07, 2024 | 23.82 | 23.92 | 23.35 | 23.45 | 365,546 | +0.13(+0.55%) |
Mar 06, 2024 | 23.13 | 23.84 | 22.44 | 23.33 | 579,224 | +0.20(+0.85%) |
Mar 05, 2024 | 21.99 | 23.27 | 21.78 | 23.13 | 979,133 | +1.03(+4.68%) |
Mar 04, 2024 | 22.63 | 23.17 | 22.02 | 22.09 | 368,989 | -0.56(-2.48%) |
Mar 01, 2024 | 22.38 | 22.66 | 21.82 | 22.66 | 473,192 | +0.13(+0.57%) |
Feb 29, 2024 | 22.85 | 23.13 | 22.42 | 22.53 | 697,078 | +0.22(+0.97%) |
Feb 28, 2024 | 22.71 | 22.80 | 22.27 | 22.31 | 488,999 | -0.68(-2.96%) |
Feb 27, 2024 | 23.09 | 23.31 | 22.88 | 22.99 | 488,592 | +0.07(+0.30%) |
Feb 26, 2024 | 23.25 | 23.41 | 22.68 | 22.92 | 507,099 | -0.45(-1.94%) |
Feb 23, 2024 | 23.48 | 23.73 | 23.14 | 23.38 | 251,511 | -0.11(-0.46%) |
Feb 22, 2024 | 23.61 | 23.84 | 23.23 | 23.48 | 400,494 | -0.24(-1.00%) |
Feb 21, 2024 | 23.82 | 23.93 | 23.56 | 23.72 | 439,332 | -0.19(-0.78%) |
Feb 20, 2024 | 24.12 | 24.64 | 23.88 | 23.91 | 497,632 | -0.57(-2.33%) |
Feb 16, 2024 | 24.64 | 24.81 | 24.30 | 24.48 | 443,019 | -0.47(-1.90%) |
Feb 15, 2024 | 23.60 | 25.11 | 23.60 | 24.95 | 557,673 | +1.60(+6.84%) |
Feb 14, 2024 | 23.52 | 23.76 | 23.05 | 23.36 | 528,422 | +0.19(+0.81%) |
Feb 13, 2024 | 23.44 | 23.70 | 22.64 | 23.17 | 997,055 | -1.40(-5.70%) |
Feb 12, 2024 | 23.98 | 24.94 | 23.98 | 24.57 | 579,911 | +0.56(+2.34%) |
Feb 09, 2024 | 23.77 | 24.08 | 23.17 | 24.01 | 406,922 | +0.30(+1.25%) |
Feb 08, 2024 | 23.44 | 23.97 | 23.32 | 23.71 | 511,760 | +0.17(+0.71%) |
Feb 07, 2024 | 23.68 | 23.78 | 23.02 | 23.54 | 698,129 | -0.13(-0.53%) |
Feb 06, 2024 | 23.84 | 24.19 | 23.56 | 23.67 | 870,439 | -0.26(-1.10%) |
Feb 05, 2024 | 24.05 | 24.20 | 23.53 | 23.93 | 615,584 | -0.55(-2.26%) |
Feb 02, 2024 | 23.79 | 24.71 | 23.61 | 24.49 | 522,431 | +0.01(+0.04%) |
Feb 01, 2024 | 24.96 | 25.08 | 23.43 | 24.48 | 782,683 | -0.18(-0.75%) |
Jan 31, 2024 | 25.66 | 26.02 | 24.60 | 24.66 | 867,895 | -1.61(-6.14%) |
Jan 30, 2024 | 26.69 | 27.02 | 26.09 | 26.28 | 668,868 | -1.00(-3.67%) |
Jan 29, 2024 | 26.94 | 28.23 | 26.54 | 27.28 | 686,609 | +0.10(+0.36%) |
Jan 26, 2024 | 27.20 | 27.47 | 26.88 | 27.18 | 1,021,873 | +0.23(+0.87%) |
Jan 25, 2024 | 27.67 | 27.78 | 26.63 | 26.95 | 499,995 | -0.29(-1.07%) |
Jan 24, 2024 | 27.47 | 27.75 | 27.10 | 27.24 | 344,714 | +0.06(+0.21%) |
Jan 23, 2024 | 27.96 | 27.96 | 27.11 | 27.18 | 295,687 | -0.52(-1.86%) |
Jan 22, 2024 | 27.23 | 27.71 | 27.04 | 27.69 | 545,070 | +0.82(+3.04%) |
Jan 19, 2024 | 26.44 | 26.90 | 26.02 | 26.88 | 331,856 | +0.60(+2.29%) |
Jan 18, 2024 | 26.30 | 26.41 | 25.96 | 26.28 | 309,765 | +0.18(+0.71%) |
Jan 17, 2024 | 25.92 | 26.52 | 25.80 | 26.09 | 321,211 | -0.46(-1.72%) |
Jan 16, 2024 | 26.34 | 26.86 | 26.25 | 26.55 | 309,018 | -0.33(-1.23%) |
Jan 12, 2024 | 27.52 | 27.66 | 26.46 | 26.88 | 240,049 | -0.31(-1.14%) |
Jan 11, 2024 | 27.22 | 27.29 | 26.61 | 27.19 | 330,353 | -0.36(-1.31%) |
Jan 10, 2024 | 27.23 | 27.67 | 27.12 | 27.55 | 297,084 | +0.12(+0.43%) |
Jan 09, 2024 | 27.21 | 27.64 | 27.10 | 27.43 | 332,115 | -0.32(-1.16%) |
Jan 08, 2024 | 27.08 | 27.76 | 26.80 | 27.75 | 428,117 | +0.70(+2.59%) |
Jan 05, 2024 | 26.83 | 27.40 | 26.53 | 27.05 | 417,865 | -0.03(-0.11%) |
Jan 04, 2024 | 27.22 | 27.46 | 25.45 | 27.08 | 383,845 | -0.01(-0.04%) |
Jan 03, 2024 | 27.77 | 27.78 | 27.04 | 27.09 | 472,434 | -0.93(-3.33%) |
Jan 02, 2024 | 27.91 | 28.68 | 27.76 | 28.02 | 535,572 | -0.27(-0.96%) |
Dec 29, 2023 | 28.89 | 29.06 | 28.27 | 28.30 | 331,599 | -0.78(-2.67%) |
Dec 28, 2023 | 28.88 | 29.22 | 28.78 | 29.07 | 232,018 | -0.03(-0.10%) |
Dec 27, 2023 | 29.07 | 29.24 | 28.58 | 29.10 | 283,216 | +0.14(+0.47%) |
Dec 26, 2023 | 28.68 | 29.20 | 28.54 | 28.97 | 335,872 | +0.56(+1.98%) |
Dec 22, 2023 | 28.35 | 28.83 | 27.72 | 28.40 | 341,114 | +0.26(+0.93%) |
Dec 21, 2023 | 28.03 | 28.23 | 27.27 | 28.14 | 442,992 | +0.43(+1.54%) |
Dec 20, 2023 | 28.44 | 28.92 | 27.69 | 27.71 | 867,604 | -0.71(-2.50%) |
Dec 19, 2023 | 28.37 | 28.91 | 28.17 | 28.42 | 785,188 | +0.17(+0.58%) |
Dec 18, 2023 | 28.43 | 28.83 | 28.14 | 28.26 | 681,080 | -0.17(-0.62%) |
Dec 15, 2023 | 28.72 | 29.29 | 27.45 | 28.43 | 1,672,978 | -0.29(-1.02%) |
Dec 14, 2023 | 28.39 | 29.27 | 28.14 | 28.72 | 749,404 | +1.34(+4.90%) |
Dec 13, 2023 | 25.62 | 27.48 | 25.30 | 27.38 | 718,782 | +1.88(+7.36%) |
Dec 12, 2023 | 25.41 | 25.63 | 25.24 | 25.51 | 498,481 | -0.04(-0.15%) |
Dec 11, 2023 | 25.61 | 25.92 | 25.40 | 25.55 | 485,334 | -0.09(-0.34%) |
Dec 08, 2023 | 25.46 | 25.72 | 25.10 | 25.63 | 659,369 | +0.35(+1.38%) |
Dec 07, 2023 | 24.82 | 25.28 | 24.50 | 25.28 | 595,325 | +0.76(+3.09%) |
Dec 06, 2023 | 24.86 | 25.60 | 24.45 | 24.53 | 824,141 | +0.07(+0.28%) |
Dec 05, 2023 | 24.24 | 24.58 | 23.43 | 24.46 | 521,195 | +0.01(+0.04%) |
Dec 04, 2023 | 23.35 | 24.52 | 23.35 | 24.45 | 689,561 | +0.76(+3.20%) |
Dec 01, 2023 | 21.81 | 23.71 | 21.51 | 23.69 | 642,993 | +1.80(+8.21%) |
Nov 30, 2023 | 21.96 | 22.24 | 21.73 | 21.89 | 483,817 | -0.07(-0.31%) |
Nov 29, 2023 | 21.94 | 22.32 | 21.83 | 21.96 | 463,494 | +0.31(+1.44%) |
Nov 28, 2023 | 21.92 | 21.92 | 21.46 | 21.65 | 363,831 | -0.37(-1.68%) |
Nov 27, 2023 | 22.03 | 22.12 | 21.75 | 22.02 | 319,144 | -0.14(-0.61%) |
Nov 24, 2023 | 22.56 | 22.59 | 22.14 | 22.15 | 198,966 | -0.33(-1.47%) |
Nov 22, 2023 | 22.71 | 22.91 | 22.35 | 22.48 | 475,807 | +0.08(+0.35%) |
Nov 21, 2023 | 22.96 | 22.96 | 22.30 | 22.41 | 560,187 | -0.15(-0.65%) |
Nov 20, 2023 | 22.04 | 22.69 | 21.97 | 22.55 | 584,336 | +0.72(+3.29%) |
Nov 17, 2023 | 21.93 | 22.28 | 21.59 | 21.83 | 637,866 | +0.17(+0.81%) |
Nov 16, 2023 | 21.77 | 21.90 | 21.28 | 21.66 | 434,567 | -0.07(-0.31%) |
Nov 15, 2023 | 21.69 | 22.03 | 21.54 | 21.73 | 567,988 | -0.02(-0.09%) |
Nov 14, 2023 | 20.54 | 22.17 | 20.54 | 21.75 | 914,154 | +2.15(+10.96%) |
Nov 13, 2023 | 18.98 | 19.65 | 18.78 | 19.60 | 445,053 | +0.47(+2.44%) |
Nov 10, 2023 | 19.34 | 19.57 | 18.98 | 19.13 | 541,740 | -0.09(-0.46%) |
Nov 09, 2023 | 19.66 | 19.78 | 19.04 | 19.22 | 480,037 | -0.39(-1.98%) |
Nov 08, 2023 | 20.22 | 20.36 | 19.49 | 19.61 | 479,945 | -0.52(-2.56%) |
Nov 07, 2023 | 20.39 | 20.45 | 20.10 | 20.12 | 639,480 | -0.28(-1.38%) |
Nov 06, 2023 | 20.54 | 21.01 | 20.35 | 20.40 | 554,227 | -0.34(-1.64%) |
Nov 03, 2023 | 20.53 | 20.97 | 20.41 | 20.74 | 510,204 | +0.83(+4.15%) |
Nov 02, 2023 | 18.95 | 19.96 | 18.95 | 19.92 | 625,638 | +1.13(+6.00%) |
Nov 01, 2023 | 18.11 | 18.82 | 17.78 | 18.79 | 697,751 | +0.63(+3.47%) |
Oct 31, 2023 | 18.11 | 18.42 | 18.04 | 18.16 | 640,377 | +0.05(+0.26%) |
Oct 30, 2023 | 18.25 | 18.41 | 18.06 | 18.11 | 519,621 | -0.02(-0.11%) |
Oct 27, 2023 | 18.43 | 18.44 | 17.84 | 18.13 | 591,111 | -0.32(-1.71%) |
Oct 26, 2023 | 17.82 | 18.73 | 17.82 | 18.45 | 702,552 | +0.74(+4.16%) |
Oct 25, 2023 | 17.72 | 17.93 | 17.07 | 17.71 | 852,732 | -0.29(-1.59%) |
Oct 24, 2023 | 19.12 | 19.12 | 17.89 | 18.00 | 992,134 | -1.56(-7.97%) |
Oct 23, 2023 | 19.48 | 20.00 | 19.43 | 19.55 | 443,519 | -0.08(-0.39%) |
Oct 20, 2023 | 20.17 | 20.17 | 19.55 | 19.63 | 447,520 | -0.50(-2.47%) |
Oct 19, 2023 | 20.35 | 20.77 | 20.10 | 20.13 | 951,271 | -0.32(-1.54%) |
Oct 18, 2023 | 20.74 | 20.74 | 20.41 | 20.44 | 441,936 | -0.56(-2.68%) |
Oct 17, 2023 | 20.32 | 21.31 | 20.32 | 21.01 | 421,716 | +0.56(+2.76%) |
Oct 16, 2023 | 20.26 | 20.56 | 20.21 | 20.44 | 385,258 | +0.32(+1.57%) |
Oct 13, 2023 | 20.74 | 20.82 | 19.96 | 20.13 | 335,648 | -0.41(-2.00%) |
Oct 12, 2023 | 21.06 | 21.07 | 20.41 | 20.54 | 400,585 | -0.53(-2.50%) |
Oct 11, 2023 | 21.08 | 21.46 | 20.94 | 21.06 | 275,802 | +0.01(+0.05%) |
Oct 10, 2023 | 21.06 | 21.30 | 20.78 | 21.06 | 324,472 | +0.21(+1.01%) |
Oct 09, 2023 | 20.64 | 21.10 | 20.64 | 20.85 | 360,739 | +0.05(+0.23%) |
Oct 06, 2023 | 20.41 | 20.99 | 20.18 | 20.80 | 468,936 | +0.17(+0.83%) |
Oct 05, 2023 | 19.97 | 20.69 | 19.97 | 20.63 | 608,281 | +0.57(+2.86%) |
Oct 04, 2023 | 20.09 | 20.27 | 19.67 | 20.05 | 396,642 | -0.01(-0.05%) |
Oct 03, 2023 | 20.16 | 20.23 | 19.83 | 20.06 | 413,624 | -0.30(-1.46%) |
Oct 02, 2023 | 20.78 | 20.85 | 20.13 | 20.36 | 581,373 | -0.44(-2.11%) |
Sep 29, 2023 | 20.54 | 21.04 | 20.44 | 20.80 | 774,989 | +0.42(+2.06%) |
Sep 28, 2023 | 20.35 | 21.15 | 20.16 | 20.38 | 717,274 | +0.02(+0.09%) |
Sep 27, 2023 | 20.54 | 20.73 | 20.24 | 20.36 | 355,985 | -0.16(-0.79%) |
Sep 26, 2023 | 20.57 | 21.08 | 20.45 | 20.52 | 512,457 | -0.35(-1.69%) |
Sep 25, 2023 | 20.32 | 20.87 | 20.73 | 20.87 | 263,901 | +0.49(+2.39%) |
Sep 22, 2023 | 20.75 | 20.89 | 20.33 | 20.39 | 445,460 | -0.25(-1.20%) |
Sep 21, 2023 | 20.97 | 21.13 | 20.62 | 20.63 | 679,599 | -0.51(-2.40%) |
Sep 20, 2023 | 21.33 | 21.53 | 20.97 | 21.14 | 456,800 | -0.04(-0.18%) |
Sep 19, 2023 | 21.01 | 21.33 | 21.01 | 21.18 | 592,467 | +0.13(+0.64%) |
Sep 18, 2023 | 21.51 | 21.51 | 20.98 | 21.05 | 503,501 | -0.42(-1.96%) |
Sep 15, 2023 | 21.56 | 21.70 | 21.30 | 21.47 | 2,606,780 | -0.22(-1.01%) |
Sep 14, 2023 | 21.63 | 21.91 | 21.61 | 21.69 | 411,009 | +0.32(+1.52%) |
Sep 13, 2023 | 21.53 | 21.54 | 20.91 | 21.36 | 359,960 | -0.13(-0.62%) |
Sep 12, 2023 | 21.46 | 21.69 | 21.28 | 21.50 | 379,763 | +0.09(+0.40%) |
Sep 11, 2023 | 21.47 | 21.81 | 21.28 | 21.41 | 413,987 | -0.01(-0.04%) |
Sep 08, 2023 | 21.28 | 21.58 | 20.97 | 21.42 | 268,527 | +0.19(+0.90%) |
Sep 07, 2023 | 21.24 | 21.40 | 20.94 | 21.23 | 378,314 | -0.11(-0.49%) |
Sep 06, 2023 | 22.00 | 22.20 | 21.13 | 21.33 | 345,219 | -0.64(-2.91%) |
Sep 05, 2023 | 22.47 | 22.47 | 21.95 | 21.97 | 423,059 | -0.74(-3.24%) |
Sep 01, 2023 | 22.20 | 22.89 | 22.20 | 22.71 | 669,236 | +0.71(+3.21%) |
Aug 31, 2023 | 21.61 | 22.10 | 21.50 | 22.00 | 715,083 | +0.40(+1.86%) |
Aug 30, 2023 | 21.78 | 21.81 | 21.39 | 21.60 | 263,707 | -0.20(-0.92%) |
Aug 29, 2023 | 21.78 | 22.10 | 21.63 | 21.80 | 275,788 | +0.00(+0.00%) |
Aug 28, 2023 | 21.65 | 22.09 | 21.50 | 21.80 | 245,039 | +0.30(+1.38%) |
Aug 25, 2023 | 21.63 | 21.72 | 21.12 | 21.50 | 182,446 | -0.09(-0.40%) |
Aug 24, 2023 | 21.44 | 21.92 | 21.43 | 21.59 | 324,032 | +0.05(+0.22%) |
Aug 23, 2023 | 21.28 | 21.66 | 21.13 | 21.54 | 250,881 | +0.25(+1.17%) |
Aug 22, 2023 | 21.93 | 22.05 | 21.24 | 21.29 | 423,096 | -0.66(-3.00%) |
Aug 21, 2023 | 22.20 | 22.37 | 21.62 | 21.95 | 331,788 | -0.18(-0.82%) |
Aug 18, 2023 | 21.93 | 22.40 | 21.91 | 22.14 | 366,500 | -0.08(-0.34%) |
Aug 17, 2023 | 22.48 | 23.01 | 22.11 | 22.21 | 487,303 | -0.16(-0.73%) |
Aug 16, 2023 | 22.46 | 22.77 | 22.32 | 22.37 | 331,511 | -0.22(-0.97%) |
Aug 15, 2023 | 22.85 | 23.45 | 22.50 | 22.59 | 454,899 | -0.63(-2.72%) |
Aug 14, 2023 | 23.66 | 23.66 | 23.10 | 23.22 | 351,780 | -0.73(-3.03%) |
Aug 11, 2023 | 23.78 | 24.15 | 23.78 | 23.95 | 256,412 | -0.10(-0.40%) |
Aug 10, 2023 | 24.19 | 24.47 | 23.98 | 24.05 | 313,877 | +0.08(+0.32%) |
Aug 09, 2023 | 24.17 | 24.31 | 23.75 | 23.97 | 457,296 | -0.36(-1.49%) |
Aug 08, 2023 | 24.02 | 24.41 | 23.36 | 24.33 | 422,377 | -0.31(-1.24%) |
Aug 07, 2023 | 24.10 | 24.71 | 23.90 | 24.64 | 405,392 | +0.54(+2.26%) |
Aug 04, 2023 | 23.88 | 24.32 | 23.71 | 24.09 | 326,361 | +0.13(+0.56%) |
Aug 03, 2023 | 23.57 | 24.09 | 23.23 | 23.96 | 355,563 | +0.30(+1.28%) |
Aug 02, 2023 | 23.36 | 23.81 | 23.19 | 23.66 | 364,895 | -0.22(-0.91%) |
Aug 01, 2023 | 23.86 | 23.92 | 23.37 | 23.88 | 412,291 | -0.22(-0.90%) |
Jul 31, 2023 | 24.06 | 24.43 | 23.82 | 24.09 | 663,984 | +0.24(+0.99%) |
Jul 28, 2023 | 24.08 | 24.20 | 23.64 | 23.86 | 577,449 | +0.15(+0.64%) |
Jul 27, 2023 | 23.64 | 24.29 | 23.39 | 23.71 | 651,267 | -0.06(-0.24%) |
Jul 26, 2023 | 23.00 | 23.89 | 22.89 | 23.76 | 707,458 | +1.18(+5.22%) |
Jul 25, 2023 | 22.89 | 23.12 | 22.48 | 22.58 | 509,714 | -0.37(-1.60%) |
Jul 24, 2023 | 22.19 | 23.12 | 22.19 | 22.95 | 529,004 | +0.71(+3.18%) |
Jul 21, 2023 | 22.58 | 22.67 | 22.03 | 22.24 | 884,940 | -0.16(-0.72%) |
Jul 20, 2023 | 22.66 | 22.66 | 21.90 | 22.40 | 703,031 | -0.31(-1.37%) |
Jul 19, 2023 | 21.89 | 22.81 | 21.70 | 22.72 | 699,793 | +0.95(+4.38%) |
Jul 18, 2023 | 21.11 | 22.05 | 21.03 | 21.76 | 449,907 | +0.66(+3.13%) |
Jul 17, 2023 | 20.40 | 21.30 | 20.40 | 21.10 | 470,539 | +0.61(+2.99%) |
Jul 14, 2023 | 20.94 | 20.94 | 20.25 | 20.49 | 423,858 | -0.36(-1.72%) |
Jul 13, 2023 | 20.50 | 21.01 | 20.37 | 20.85 | 310,943 | +0.48(+2.36%) |
Jul 12, 2023 | 20.53 | 20.79 | 20.21 | 20.37 | 368,956 | +0.44(+2.23%) |
Jul 11, 2023 | 20.05 | 20.19 | 19.78 | 19.92 | 514,064 | -0.08(-0.42%) |
Jul 10, 2023 | 19.84 | 20.39 | 19.75 | 20.01 | 394,021 | +0.12(+0.62%) |
Jul 07, 2023 | 19.35 | 20.14 | 19.26 | 19.89 | 320,473 | +0.57(+2.93%) |
Jul 06, 2023 | 19.47 | 19.47 | 18.90 | 19.32 | 343,796 | -0.41(-2.06%) |
Jul 05, 2023 | 19.78 | 19.96 | 19.37 | 19.73 | 496,968 | -0.23(-1.13%) |
Jul 03, 2023 | 19.51 | 20.22 | 19.50 | 19.95 | 248,472 | +0.44(+2.27%) |
Jun 30, 2023 | 20.06 | 20.08 | 19.50 | 19.51 | 477,361 | -0.29(-1.48%) |
Jun 29, 2023 | 19.78 | 20.23 | 19.67 | 19.80 | 550,232 | +0.20(+1.01%) |
Jun 28, 2023 | 19.64 | 19.68 | 19.31 | 19.60 | 308,707 | -0.14(-0.72%) |
Jun 27, 2023 | 19.37 | 20.02 | 19.18 | 19.74 | 477,384 | +0.44(+2.30%) |
Jun 26, 2023 | 18.92 | 19.56 | 18.92 | 19.30 | 593,597 | +0.43(+2.30%) |
Jun 23, 2023 | 18.86 | 19.31 | 18.63 | 18.87 | 653,863 | -0.35(-1.82%) |
Jun 22, 2023 | 19.57 | 19.57 | 18.90 | 19.22 | 585,587 | -0.46(-2.35%) |
Jun 21, 2023 | 20.06 | 20.06 | 19.68 | 19.68 | 324,743 | -0.54(-2.66%) |
Jun 20, 2023 | 20.27 | 20.42 | 20.00 | 20.22 | 592,128 | -0.23(-1.11%) |
Jun 16, 2023 | 20.81 | 20.85 | 20.12 | 20.44 | 1,556,484 | -0.34(-1.63%) |
Jun 15, 2023 | 20.04 | 20.86 | 20.04 | 20.78 | 473,716 | +0.54(+2.66%) |
Jun 14, 2023 | 20.88 | 21.19 | 20.14 | 20.24 | 737,137 | -0.59(-2.85%) |
Jun 13, 2023 | 20.39 | 21.12 | 20.14 | 20.84 | 619,246 | +0.60(+2.98%) |
Jun 12, 2023 | 20.39 | 20.82 | 19.74 | 20.23 | 715,485 | -0.11(-0.56%) |
Jun 09, 2023 | 20.42 | 20.44 | 19.96 | 20.35 | 495,950 | -0.09(-0.46%) |
Jun 08, 2023 | 20.80 | 20.80 | 20.01 | 20.44 | 579,798 | -0.52(-2.48%) |
Jun 07, 2023 | 20.34 | 21.23 | 20.05 | 20.96 | 963,978 | +0.99(+4.96%) |
Jun 06, 2023 | 18.87 | 20.54 | 18.84 | 19.97 | 697,303 | +1.02(+5.38%) |
Jun 05, 2023 | 19.58 | 19.58 | 18.78 | 18.95 | 669,978 | -0.77(-3.92%) |
Jun 02, 2023 | 18.58 | 19.76 | 18.35 | 19.73 | 718,747 | +1.58(+8.68%) |
Jun 01, 2023 | 17.92 | 18.52 | 17.63 | 18.15 | 445,592 | +0.39(+2.18%) |
May 31, 2023 | 18.23 | 18.33 | 17.40 | 17.76 | 628,941 | -0.63(-3.44%) |
May 30, 2023 | 18.69 | 18.75 | 18.05 | 18.40 | 437,168 | -0.24(-1.27%) |
May 26, 2023 | 18.36 | 18.65 | 18.01 | 18.63 | 397,440 | +0.21(+1.13%) |
May 25, 2023 | 18.62 | 18.75 | 18.14 | 18.42 | 401,453 | -0.23(-1.21%) |
May 24, 2023 | 18.84 | 19.01 | 18.51 | 18.65 | 402,387 | -0.38(-1.98%) |
May 23, 2023 | 18.79 | 19.71 | 18.68 | 19.03 | 559,728 | +0.26(+1.41%) |
May 22, 2023 | 18.39 | 18.90 | 17.94 | 18.76 | 613,048 | +0.63(+3.49%) |
May 19, 2023 | 18.87 | 19.03 | 17.90 | 18.13 | 983,332 | -0.59(-3.17%) |
May 18, 2023 | 18.55 | 18.86 | 18.29 | 18.73 | 583,221 | +0.13(+0.71%) |
May 17, 2023 | 17.49 | 18.87 | 17.49 | 18.59 | 1,492,379 | +1.41(+8.24%) |
May 16, 2023 | 17.57 | 17.83 | 17.18 | 17.18 | 605,264 | -0.46(-2.62%) |
May 15, 2023 | 16.95 | 17.73 | 16.90 | 17.64 | 692,983 | +0.76(+4.53%) |
May 12, 2023 | 17.17 | 17.21 | 16.59 | 16.88 | 710,296 | -0.16(-0.94%) |
May 11, 2023 | 16.83 | 17.43 | 16.70 | 17.04 | 1,007,143 | -0.06(-0.33%) |
May 10, 2023 | 17.46 | 17.77 | 16.73 | 17.09 | 747,878 | +0.00(+0.00%) |
May 09, 2023 | 17.09 | 17.31 | 16.54 | 17.09 | 881,243 | -0.17(-0.98%) |
May 08, 2023 | 18.42 | 18.75 | 17.16 | 17.26 | 853,572 | -0.77(-4.29%) |
May 05, 2023 | 17.57 | 18.11 | 17.50 | 18.04 | 1,178,374 | +1.01(+5.93%) |
May 04, 2023 | 17.05 | 17.41 | 16.36 | 17.03 | 1,487,459 | -0.64(-3.62%) |
May 03, 2023 | 18.11 | 18.49 | 17.52 | 17.67 | 1,538,118 | -0.32(-1.75%) |
May 02, 2023 | 19.91 | 19.91 | 17.90 | 17.98 | 1,700,355 | -2.08(-10.35%) |