Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 53.12 | 53.48 | 52.87 | 53.07 | 3,712 | +0.32(+0.60%) |
May 21, 2024 | 54.07 | 54.10 | 52.75 | 52.75 | 4,918 | -0.52(-0.98%) |
May 20, 2024 | 51.02 | 53.28 | 51.02 | 53.28 | 4,094 | +2.28(+4.47%) |
May 17, 2024 | 50.37 | 51.23 | 50.37 | 51.00 | 2,360 | +1.34(+2.69%) |
May 16, 2024 | 50.58 | 50.58 | 49.55 | 49.66 | 3,776 | -0.69(-1.38%) |
May 15, 2024 | 48.91 | 50.47 | 48.91 | 50.35 | 5,143 | +3.51(+7.49%) |
May 14, 2024 | 47.15 | 47.15 | 46.76 | 46.84 | 1,698 | -1.28(-2.66%) |
May 13, 2024 | 47.83 | 48.15 | 47.82 | 48.12 | 1,702 | +1.90(+4.10%) |
May 10, 2024 | 47.55 | 47.55 | 46.07 | 46.22 | 894 | -1.37(-2.88%) |
May 09, 2024 | 46.84 | 47.59 | 46.84 | 47.59 | 757 | +0.20(+0.42%) |
May 08, 2024 | 47.32 | 47.39 | 47.15 | 47.39 | 1,757 | -0.62(-1.29%) |
May 07, 2024 | 48.56 | 49.00 | 48.00 | 48.01 | 6,409 | -0.15(-0.31%) |
May 06, 2024 | 48.43 | 48.79 | 48.08 | 48.16 | 3,477 | +0.84(+1.78%) |
May 03, 2024 | 46.71 | 47.42 | 46.71 | 47.32 | 7,229 | +2.02(+4.45%) |
May 02, 2024 | 44.86 | 45.36 | 44.86 | 45.30 | 1,925 | +1.81(+4.16%) |
May 01, 2024 | 43.96 | 45.23 | 43.22 | 43.49 | 7,526 | -1.51(-3.35%) |
Apr 30, 2024 | 46.55 | 46.64 | 44.98 | 45.00 | 5,575 | -2.99(-6.24%) |
Apr 29, 2024 | 47.67 | 48.06 | 47.54 | 47.99 | 1,289 | -0.70(-1.44%) |
Apr 26, 2024 | 48.74 | 48.82 | 48.59 | 48.70 | 2,552 | -0.76(-1.54%) |
Apr 25, 2024 | 48.15 | 49.46 | 48.15 | 49.46 | 2,490 | +0.58(+1.18%) |
Apr 24, 2024 | 50.50 | 50.50 | 48.60 | 48.88 | 1,923 | -1.97(-3.87%) |
Apr 23, 2024 | 50.63 | 51.13 | 50.58 | 50.85 | 3,715 | -0.05(-0.10%) |
Apr 22, 2024 | 50.68 | 51.13 | 50.44 | 50.90 | 5,903 | +1.67(+3.39%) |
Apr 19, 2024 | 49.35 | 49.71 | 49.23 | 49.23 | 3,507 | +0.64(+1.31%) |
Apr 18, 2024 | 48.09 | 49.06 | 47.42 | 48.60 | 16,581 | +1.87(+4.00%) |
Apr 17, 2024 | 47.84 | 48.09 | 45.86 | 46.73 | 34,879 | -1.38(-2.88%) |
Apr 16, 2024 | 48.48 | 48.48 | 47.37 | 48.11 | 3,189 | -0.57(-1.16%) |
Apr 15, 2024 | 51.13 | 51.13 | 48.10 | 48.68 | 7,913 | -2.63(-5.12%) |
Apr 12, 2024 | 53.93 | 53.93 | 51.00 | 51.31 | 5,282 | -2.82(-5.21%) |
Apr 11, 2024 | 54.34 | 54.34 | 53.55 | 54.13 | 7,609 | +0.36(+0.67%) |
Apr 10, 2024 | 51.88 | 53.77 | 51.88 | 53.77 | 4,040 | +0.81(+1.53%) |
Apr 09, 2024 | 54.57 | 54.64 | 52.52 | 52.96 | 4,550 | -2.22(-4.02%) |
Apr 08, 2024 | 55.46 | 55.55 | 54.95 | 55.18 | 8,352 | +3.33(+6.42%) |
Apr 05, 2024 | 51.18 | 52.30 | 51.18 | 51.85 | 4,487 | -0.81(-1.53%) |
Apr 04, 2024 | 52.17 | 53.20 | 52.06 | 52.66 | 3,349 | +1.98(+3.91%) |
Apr 03, 2024 | 50.62 | 51.36 | 50.51 | 50.68 | 4,221 | -0.17(-0.33%) |
Apr 02, 2024 | 49.72 | 50.85 | 49.68 | 50.85 | 6,662 | -2.92(-5.44%) |
Apr 01, 2024 | 55.10 | 55.10 | 52.78 | 53.77 | 38,253 | -0.88(-1.61%) |
Mar 28, 2024 | 54.76 | 55.24 | 54.49 | 54.65 | 9,337 | +1.27(+2.38%) |
Mar 27, 2024 | 55.98 | 55.98 | 53.37 | 53.37 | 5,191 | -0.64(-1.18%) |
Mar 26, 2024 | 55.38 | 55.38 | 54.00 | 54.01 | 8,653 | -1.35(-2.43%) |
Mar 25, 2024 | 52.21 | 55.36 | 52.21 | 55.36 | 31,582 | +5.43(+10.87%) |
Mar 22, 2024 | 50.08 | 50.08 | 49.00 | 49.93 | 5,133 | -0.99(-1.95%) |
Mar 21, 2024 | 52.71 | 52.71 | 50.92 | 50.92 | 17,031 | -0.46(-0.90%) |
Mar 20, 2024 | 49.19 | 51.43 | 48.60 | 51.38 | 11,743 | +1.11(+2.22%) |
Mar 19, 2024 | 49.71 | 51.05 | 48.48 | 50.27 | 22,957 | -1.93(-3.70%) |
Mar 18, 2024 | 53.36 | 53.61 | 51.93 | 52.20 | 25,768 | -1.80(-3.33%) |
Mar 15, 2024 | 53.30 | 54.85 | 52.62 | 54.00 | 19,848 | -0.16(-0.30%) |
Mar 14, 2024 | 57.08 | 57.08 | 53.85 | 54.16 | 15,989 | -3.38(-5.87%) |
Mar 13, 2024 | 57.28 | 57.54 | 56.71 | 57.54 | 21,680 | +1.68(+3.01%) |
Mar 12, 2024 | 56.35 | 56.67 | 54.00 | 55.86 | 19,315 | -0.68(-1.20%) |
Mar 11, 2024 | 56.86 | 57.07 | 56.02 | 56.54 | 36,143 | +2.41(+4.46%) |
Mar 08, 2024 | 53.38 | 55.02 | 52.10 | 54.13 | 14,823 | +1.10(+2.07%) |
Mar 07, 2024 | 52.74 | 53.33 | 52.39 | 53.03 | 13,234 | +0.32(+0.60%) |
Mar 06, 2024 | 52.55 | 52.97 | 51.69 | 52.71 | 16,209 | +4.14(+8.52%) |
Mar 05, 2024 | 53.75 | 54.31 | 47.75 | 48.57 | 38,852 | -4.77(-8.95%) |
Mar 04, 2024 | 51.31 | 53.37 | 51.31 | 53.35 | 33,537 | +3.80(+7.67%) |
Mar 01, 2024 | 49.27 | 49.55 | 48.00 | 49.55 | 19,579 | +0.78(+1.60%) |
Feb 29, 2024 | 49.94 | 49.94 | 47.52 | 48.77 | 24,948 | +1.38(+2.92%) |
Feb 28, 2024 | 47.25 | 50.30 | 47.15 | 47.38 | 30,960 | +2.59(+5.79%) |
Feb 27, 2024 | 44.79 | 45.04 | 44.56 | 44.79 | 16,748 | +1.77(+4.12%) |
Feb 26, 2024 | 40.85 | 43.03 | 40.85 | 43.02 | 6,313 | +2.83(+7.04%) |
Feb 23, 2024 | 40.29 | 40.31 | 39.93 | 40.19 | 5,672 | -0.69(-1.69%) |
Feb 22, 2024 | 40.14 | 40.88 | 40.14 | 40.88 | 4,509 | +0.78(+1.94%) |
Feb 21, 2024 | 40.21 | 40.34 | 40.01 | 40.10 | 2,768 | -0.93(-2.27%) |
Feb 20, 2024 | 41.58 | 41.58 | 40.09 | 41.04 | 7,675 | +0.10(+0.24%) |
Feb 16, 2024 | 40.96 | 41.25 | 40.77 | 40.94 | 4,393 | +0.18(+0.44%) |
Feb 15, 2024 | 41.42 | 41.69 | 40.71 | 40.76 | 11,800 | +0.05(+0.11%) |
Feb 14, 2024 | 40.87 | 40.87 | 40.40 | 40.71 | 16,584 | +1.94(+5.01%) |
Feb 13, 2024 | 38.57 | 38.77 | 38.13 | 38.77 | 6,977 | -0.60(-1.53%) |
Feb 12, 2024 | 37.65 | 39.38 | 37.65 | 39.38 | 11,736 | +2.09(+5.61%) |
Feb 09, 2024 | 36.98 | 37.63 | 36.98 | 37.29 | 7,532 | +1.62(+4.54%) |
Feb 08, 2024 | 35.38 | 35.67 | 35.33 | 35.67 | 2,612 | +1.07(+3.10%) |
Feb 07, 2024 | 33.86 | 34.59 | 33.70 | 34.59 | 11,254 | +0.82(+2.44%) |
Feb 06, 2024 | 33.44 | 33.88 | 33.44 | 33.77 | 822 | +0.62(+1.87%) |
Feb 05, 2024 | 33.83 | 33.83 | 33.15 | 33.15 | 1,620 | -0.48(-1.42%) |
Feb 02, 2024 | 33.51 | 33.78 | 33.51 | 33.63 | 1,305 | -0.03(-0.09%) |
Feb 01, 2024 | 33.46 | 33.67 | 33.31 | 33.65 | 4,112 | +0.27(+0.82%) |
Jan 31, 2024 | 33.57 | 34.09 | 33.38 | 33.38 | 2,173 | -0.80(-2.34%) |
Jan 30, 2024 | 34.38 | 34.38 | 33.97 | 34.18 | 1,655 | +0.29(+0.87%) |
Jan 29, 2024 | 32.95 | 33.90 | 32.84 | 33.89 | 6,276 | +0.98(+2.98%) |
Jan 26, 2024 | 32.13 | 33.00 | 32.13 | 32.91 | 9,890 | +1.74(+5.57%) |
Jan 25, 2024 | 31.51 | 31.51 | 31.09 | 31.17 | 3,845 | +0.05(+0.16%) |
Jan 24, 2024 | 31.77 | 31.77 | 31.12 | 31.12 | 4,312 | +0.36(+1.16%) |
Jan 23, 2024 | 30.54 | 31.04 | 30.25 | 30.77 | 12,298 | -0.93(-2.95%) |
Jan 22, 2024 | 32.18 | 32.18 | 31.00 | 31.70 | 10,996 | -1.07(-3.27%) |
Jan 19, 2024 | 32.59 | 33.00 | 31.00 | 32.77 | 7,770 | +0.53(+1.65%) |
Jan 18, 2024 | 33.80 | 33.80 | 32.03 | 32.24 | 21,026 | -1.32(-3.94%) |
Jan 17, 2024 | 33.47 | 33.76 | 33.22 | 33.57 | 4,942 | -0.38(-1.12%) |
Jan 16, 2024 | 33.57 | 34.17 | 33.16 | 33.95 | 13,724 | -0.35(-1.03%) |
Jan 12, 2024 | 36.32 | 36.32 | 34.00 | 34.30 | 37,201 | -2.22(-6.07%) |
Jan 11, 2024 | 37.82 | 38.79 | 35.93 | 36.52 | 77,059 | +0.28(+0.77%) |
Jan 10, 2024 | 35.82 | 36.70 | 35.44 | 36.24 | 16,232 | -0.67(-1.80%) |
Jan 09, 2024 | 37.27 | 37.27 | 36.79 | 36.90 | 7,043 | -0.28(-0.74%) |
Jan 08, 2024 | 35.76 | 37.43 | 35.52 | 37.18 | 14,396 | +2.31(+6.63%) |
Jan 05, 2024 | 34.42 | 34.91 | 34.40 | 34.87 | 1,104 | -0.13(-0.38%) |
Jan 04, 2024 | 34.67 | 35.44 | 34.67 | 35.00 | 4,036 | +1.17(+3.46%) |
Jan 03, 2024 | 33.38 | 34.27 | 33.26 | 33.83 | 6,718 | -1.78(-4.99%) |
Jan 02, 2024 | 36.48 | 36.48 | 35.61 | 35.61 | 25,797 | +2.29(+6.87%) |
Dec 29, 2023 | 33.76 | 34.26 | 33.01 | 33.32 | 4,094 | -0.48(-1.41%) |
Dec 28, 2023 | 34.12 | 34.12 | 33.69 | 33.79 | 8,485 | -0.88(-2.53%) |
Dec 27, 2023 | 34.25 | 34.75 | 34.17 | 34.67 | 19,644 | +1.13(+3.37%) |
Dec 26, 2023 | 34.22 | 34.22 | 33.27 | 33.54 | 4,005 | -1.32(-3.79%) |
Dec 22, 2023 | 35.55 | 35.55 | 34.74 | 34.86 | 35,045 | -0.04(-0.11%) |
Dec 21, 2023 | 35.30 | 35.30 | 34.66 | 34.90 | 5,300 | +0.15(+0.44%) |
Dec 20, 2023 | 35.28 | 35.43 | 34.75 | 34.75 | 14,253 | +1.03(+3.05%) |
Dec 19, 2023 | 34.18 | 34.18 | 33.43 | 33.72 | 2,017 | +0.18(+0.53%) |
Dec 18, 2023 | 32.91 | 33.54 | 32.91 | 33.54 | 3,430 | -0.23(-0.68%) |
Dec 15, 2023 | 33.67 | 33.78 | 33.51 | 33.77 | 1,390 | -0.54(-1.57%) |
Dec 14, 2023 | 34.05 | 34.64 | 33.88 | 34.31 | 23,862 | -0.04(-0.11%) |
Dec 13, 2023 | 33.66 | 34.37 | 33.63 | 34.35 | 14,232 | +1.37(+4.14%) |
Dec 12, 2023 | 33.31 | 33.35 | 32.85 | 32.98 | 7,642 | +0.39(+1.21%) |
Dec 11, 2023 | 33.61 | 33.61 | 31.77 | 32.59 | 22,380 | -3.13(-8.77%) |
Dec 08, 2023 | 35.05 | 35.72 | 32.13 | 35.72 | 19,115 | +0.95(+2.74%) |
Dec 07, 2023 | 34.82 | 35.16 | 34.56 | 34.77 | 55,050 | -0.45(-1.28%) |
Dec 06, 2023 | 35.66 | 35.66 | 35.16 | 35.22 | 31,056 | +0.00(+0.00%) |
Dec 05, 2023 | 33.91 | 35.47 | 33.89 | 35.22 | 43,632 | +1.62(+4.82%) |
Dec 04, 2023 | 33.61 | 33.80 | 33.12 | 33.60 | 12,004 | +2.36(+7.56%) |
Dec 01, 2023 | 31.24 | 31.40 | 30.89 | 31.24 | 22,718 | +0.89(+2.94%) |
Nov 30, 2023 | 30.32 | 30.37 | 30.15 | 30.34 | 1,312 | +0.06(+0.20%) |
Nov 29, 2023 | 30.70 | 30.70 | 30.26 | 30.28 | 15,492 | -0.65(-2.11%) |
Nov 28, 2023 | 30.24 | 31.06 | 30.11 | 30.93 | 26,709 | +1.36(+4.58%) |
Nov 27, 2023 | 29.51 | 29.72 | 29.51 | 29.58 | 2,265 | -1.08(-3.53%) |
Nov 24, 2023 | 31.78 | 31.78 | 30.66 | 30.66 | 2,920 | +0.23(+0.75%) |
Nov 22, 2023 | 29.52 | 30.43 | 29.52 | 30.43 | 1,259 | +0.57(+1.92%) |
Nov 21, 2023 | 30.11 | 30.11 | 29.86 | 29.86 | 2,360 | -0.54(-1.78%) |
Nov 20, 2023 | 30.27 | 30.45 | 30.27 | 30.40 | 808 | +0.91(+3.07%) |
Nov 17, 2023 | 29.35 | 29.71 | 29.13 | 29.49 | 2,633 | +0.46(+1.58%) |
Nov 16, 2023 | 29.60 | 29.60 | 29.00 | 29.03 | 11,017 | -1.39(-4.56%) |
Nov 15, 2023 | 29.38 | 30.42 | 29.38 | 30.42 | 2,291 | +1.97(+6.94%) |
Nov 14, 2023 | 29.13 | 29.28 | 28.03 | 28.45 | 5,650 | -1.27(-4.27%) |
Nov 13, 2023 | 29.82 | 29.92 | 29.63 | 29.72 | 10,420 | -0.53(-1.74%) |
Nov 10, 2023 | 30.02 | 30.32 | 30.02 | 30.24 | 10,906 | +0.62(+2.08%) |
Nov 09, 2023 | 30.47 | 30.81 | 29.38 | 29.63 | 18,685 | +0.78(+2.69%) |
Nov 08, 2023 | 28.49 | 28.85 | 28.46 | 28.85 | 2,699 | -0.30(-1.03%) |
Nov 07, 2023 | 28.07 | 29.15 | 28.05 | 29.15 | 4,313 | +0.76(+2.67%) |
Nov 06, 2023 | 28.47 | 28.50 | 28.33 | 28.39 | 5,437 | +0.38(+1.35%) |
Nov 03, 2023 | 27.83 | 28.18 | 27.83 | 28.01 | 10,893 | -0.39(-1.36%) |
Nov 02, 2023 | 28.56 | 28.56 | 28.00 | 28.40 | 3,536 | +0.30(+1.08%) |
Nov 01, 2023 | 28.10 | 28.14 | 28.06 | 28.09 | 1,481 | +0.09(+0.32%) |
Oct 31, 2023 | 27.80 | 28.04 | 27.80 | 28.00 | 3,970 | +0.08(+0.30%) |
Oct 30, 2023 | 28.11 | 28.21 | 27.88 | 27.92 | 4,381 | +0.66(+2.40%) |
Oct 27, 2023 | 27.74 | 27.74 | 27.20 | 27.27 | 1,228 | -0.28(-1.03%) |
Oct 26, 2023 | 28.14 | 28.14 | 27.43 | 27.55 | 9,112 | -0.70(-2.47%) |
Oct 25, 2023 | 27.92 | 28.35 | 27.91 | 28.25 | 3,216 | +0.84(+3.08%) |
Oct 24, 2023 | 27.93 | 28.05 | 27.10 | 27.40 | 8,846 | +1.92(+7.52%) |
Oct 23, 2023 | 24.88 | 25.49 | 24.73 | 25.49 | 6,051 | +1.50(+6.26%) |
Oct 20, 2023 | 23.98 | 24.17 | 23.97 | 23.98 | 7,089 | +0.64(+2.73%) |
Oct 19, 2023 | 23.48 | 23.48 | 23.22 | 23.34 | 296 | +0.41(+1.80%) |
Oct 18, 2023 | 22.93 | 22.93 | 22.93 | 22.93 | 99 | -0.20(-0.85%) |
Oct 17, 2023 | 22.95 | 23.13 | 22.95 | 23.13 | 1,404 | +0.07(+0.30%) |
Oct 16, 2023 | 23.86 | 23.86 | 22.75 | 23.06 | 1,521 | +1.36(+6.29%) |
Oct 13, 2023 | 21.84 | 21.84 | 21.69 | 21.69 | 602 | +0.07(+0.31%) |
Oct 12, 2023 | 21.57 | 21.62 | 21.57 | 21.62 | 227 | -0.04(-0.19%) |
Oct 11, 2023 | 21.94 | 22.01 | 21.67 | 21.67 | 310 | -0.55(-2.48%) |
Oct 10, 2023 | 22.22 | 22.22 | 22.22 | 22.22 | 86 | -0.18(-0.82%) |
Oct 09, 2023 | 22.40 | 22.40 | 22.40 | 22.40 | 32 | -0.33(-1.44%) |
Oct 06, 2023 | 22.27 | 22.73 | 22.27 | 22.73 | 222 | +0.44(+1.97%) |
Oct 05, 2023 | 22.85 | 22.85 | 22.25 | 22.29 | 3,041 | -0.16(-0.72%) |
Oct 04, 2023 | 22.45 | 22.45 | 22.45 | 22.45 | 14 | +0.32(+1.46%) |
Oct 03, 2023 | 22.29 | 22.29 | 22.13 | 22.13 | 159 | -0.61(-2.66%) |
Oct 02, 2023 | 23.09 | 23.27 | 22.73 | 22.73 | 1,804 | +0.82(+3.74%) |
Sep 29, 2023 | 22.03 | 22.03 | 21.89 | 21.91 | 225 | -0.19(-0.85%) |
Sep 28, 2023 | 21.62 | 22.10 | 21.62 | 22.10 | 359 | +0.83(+3.91%) |
Sep 27, 2023 | 21.53 | 21.53 | 21.27 | 21.27 | 413 | -0.06(-0.29%) |
Sep 26, 2023 | 21.33 | 21.33 | 21.33 | 21.33 | 25 | -0.14(-0.63%) |
Sep 25, 2023 | 21.47 | 21.47 | 21.47 | 21.47 | 222 | -0.20(-0.92%) |
Sep 22, 2023 | 21.65 | 21.67 | 21.65 | 21.67 | 297 | -0.04(-0.18%) |
Sep 21, 2023 | 21.71 | 21.71 | 21.71 | 21.71 | 29 | -0.27(-1.21%) |
Sep 20, 2023 | 22.09 | 22.09 | 21.86 | 21.97 | 1,254 | -0.23(-1.03%) |
Sep 19, 2023 | 22.30 | 22.30 | 22.20 | 22.20 | 318 | +0.31(+1.41%) |
Sep 18, 2023 | 22.20 | 22.20 | 21.79 | 21.89 | 660 | +0.41(+1.91%) |
Sep 15, 2023 | 21.54 | 21.54 | 21.48 | 21.48 | 453 | -0.20(-0.94%) |
Sep 14, 2023 | 21.60 | 21.69 | 21.60 | 21.69 | 303 | +0.42(+1.98%) |
Sep 13, 2023 | 21.27 | 21.27 | 21.27 | 21.27 | 75 | +0.06(+0.26%) |
Sep 12, 2023 | 21.15 | 21.43 | 21.15 | 21.21 | 11,593 | +0.86(+4.20%) |
Sep 11, 2023 | 20.35 | 20.35 | 20.35 | 20.35 | 79 | -0.73(-3.45%) |
Sep 08, 2023 | 21.08 | 21.08 | 21.08 | 21.08 | 119 | -0.02(-0.10%) |
Sep 07, 2023 | 21.11 | 21.11 | 21.10 | 21.10 | 227 | +0.20(+0.96%) |
Sep 06, 2023 | 21.05 | 21.05 | 20.90 | 20.90 | 261 | -0.05(-0.23%) |
Sep 05, 2023 | 21.05 | 21.05 | 20.90 | 20.95 | 1,206 | +0.00(+0.00%) |
Sep 01, 2023 | 21.07 | 21.07 | 20.95 | 20.95 | 420 | -0.46(-2.15%) |
Aug 31, 2023 | 21.41 | 21.41 | 21.41 | 21.41 | 93 | -0.87(-3.90%) |
Aug 30, 2023 | 22.23 | 22.32 | 22.22 | 22.28 | 1,638 | -0.60(-2.61%) |
Aug 29, 2023 | 21.40 | 22.99 | 21.40 | 22.88 | 2,291 | +1.59(+7.49%) |
Aug 28, 2023 | 21.39 | 21.39 | 21.28 | 21.28 | 582 | -0.02(-0.09%) |
Aug 25, 2023 | 21.27 | 21.30 | 21.27 | 21.30 | 228 | -0.06(-0.27%) |
Aug 24, 2023 | 21.35 | 21.36 | 21.35 | 21.36 | 148 | -0.56(-2.54%) |
Aug 23, 2023 | 21.39 | 21.92 | 21.34 | 21.92 | 1,882 | +0.70(+3.28%) |
Aug 22, 2023 | 21.29 | 21.34 | 21.22 | 21.22 | 263 | -0.29(-1.33%) |
Aug 21, 2023 | 21.40 | 21.51 | 21.38 | 21.51 | 915 | +0.02(+0.08%) |
Aug 18, 2023 | 21.70 | 21.70 | 21.49 | 21.49 | 485 | -1.47(-6.40%) |
Aug 17, 2023 | 22.89 | 23.00 | 22.85 | 22.96 | 2,229 | -1.03(-4.30%) |
Aug 16, 2023 | 23.99 | 23.99 | 23.99 | 23.99 | 22 | -0.05(-0.23%) |
Aug 15, 2023 | 24.05 | 24.05 | 24.05 | 24.05 | 67 | -0.12(-0.51%) |
Aug 14, 2023 | 24.45 | 24.45 | 24.17 | 24.17 | 122 | -0.06(-0.25%) |
Aug 11, 2023 | 24.23 | 24.23 | 24.23 | 24.23 | 186 | -0.03(-0.14%) |
Aug 10, 2023 | 24.36 | 24.36 | 24.26 | 24.26 | 360 | -0.02(-0.08%) |
Aug 09, 2023 | 24.67 | 24.67 | 24.28 | 24.28 | 259 | -0.41(-1.68%) |
Aug 08, 2023 | 24.61 | 24.70 | 24.61 | 24.70 | 2,050 | +0.69(+2.86%) |
Aug 07, 2023 | 24.01 | 24.01 | 24.01 | 24.01 | 81 | +0.08(+0.33%) |
Aug 04, 2023 | 24.12 | 24.12 | 23.93 | 23.93 | 132 | -0.25(-1.02%) |
Aug 03, 2023 | 24.18 | 24.18 | 24.18 | 24.18 | 110 | +0.11(+0.46%) |
Aug 02, 2023 | 24.31 | 24.31 | 24.06 | 24.06 | 1,097 | -0.14(-0.59%) |
Aug 01, 2023 | 24.14 | 24.21 | 24.14 | 24.21 | 388 | +0.09(+0.36%) |
Jul 31, 2023 | 24.10 | 24.21 | 24.10 | 24.12 | 3,203 | -0.13(-0.55%) |
Jul 28, 2023 | 24.12 | 24.26 | 24.12 | 24.26 | 722 | +0.20(+0.82%) |
Jul 27, 2023 | 24.42 | 24.49 | 24.06 | 24.06 | 1,731 | -0.29(-1.19%) |
Jul 26, 2023 | 24.39 | 24.39 | 24.27 | 24.35 | 2,354 | +0.12(+0.47%) |
Jul 25, 2023 | 24.16 | 24.35 | 24.16 | 24.23 | 916 | +0.10(+0.42%) |
Jul 24, 2023 | 24.01 | 24.13 | 24.01 | 24.13 | 1,271 | -0.66(-2.65%) |
Jul 21, 2023 | 24.73 | 24.79 | 24.73 | 24.79 | 296 | +0.04(+0.17%) |
Jul 20, 2023 | 24.77 | 24.77 | 24.67 | 24.75 | 5,701 | -0.27(-1.07%) |
Jul 19, 2023 | 24.90 | 25.01 | 24.90 | 25.01 | 1,892 | +0.28(+1.11%) |
Jul 18, 2023 | 24.91 | 24.91 | 24.74 | 24.74 | 964 | -0.14(-0.56%) |
Jul 17, 2023 | 25.23 | 25.23 | 24.86 | 24.88 | 1,809 | -0.21(-0.82%) |
Jul 14, 2023 | 26.04 | 26.09 | 25.08 | 25.08 | 3,194 | -1.38(-5.22%) |
Jul 13, 2023 | 25.59 | 26.56 | 25.59 | 26.46 | 4,733 | +1.22(+4.83%) |
Jul 12, 2023 | 25.72 | 25.75 | 25.24 | 25.24 | 7,128 | -0.28(-1.09%) |
Jul 11, 2023 | 25.35 | 25.52 | 25.35 | 25.52 | 1,302 | -0.24(-0.93%) |
Jul 10, 2023 | 25.31 | 25.76 | 25.31 | 25.76 | 640 | +0.56(+2.21%) |
Jul 07, 2023 | 25.20 | 25.20 | 25.18 | 25.20 | 1,086 | -0.10(-0.40%) |
Jul 06, 2023 | 25.31 | 25.31 | 25.15 | 25.31 | 2,331 | -0.17(-0.68%) |
Jul 05, 2023 | 25.37 | 25.48 | 25.34 | 25.48 | 1,220 | -0.58(-2.22%) |
Jul 03, 2023 | 25.66 | 26.15 | 25.66 | 26.06 | 2,713 | +0.60(+2.36%) |
Jun 30, 2023 | 25.26 | 25.72 | 25.09 | 25.46 | 2,787 | -0.30(-1.18%) |
Jun 29, 2023 | 25.83 | 25.92 | 25.67 | 25.76 | 11,199 | +0.47(+1.87%) |
Jun 28, 2023 | 25.35 | 25.58 | 25.25 | 25.29 | 2,347 | -0.48(-1.87%) |
Jun 27, 2023 | 25.76 | 25.99 | 25.62 | 25.77 | 10,137 | +0.33(+1.30%) |
Jun 26, 2023 | 25.59 | 25.59 | 25.31 | 25.44 | 2,940 | -0.60(-2.31%) |
Jun 23, 2023 | 25.30 | 26.27 | 25.30 | 26.04 | 3,596 | +0.69(+2.72%) |
Jun 22, 2023 | 25.53 | 25.53 | 24.92 | 25.35 | 1,173 | +0.00(+0.02%) |
Jun 21, 2023 | 24.51 | 25.40 | 24.47 | 25.34 | 4,799 | +1.75(+7.44%) |
Jun 20, 2023 | 22.87 | 23.59 | 22.87 | 23.59 | 2,123 | +1.51(+6.86%) |
Jun 16, 2023 | 21.45 | 22.08 | 21.45 | 22.08 | 3,254 | +0.81(+3.80%) |