Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 43.99 | 45.38 | 43.82 | 45.35 | 575,798 | +1.42(+3.23%) |
May 23, 2024 | 44.35 | 44.40 | 43.64 | 43.93 | 440,678 | -0.28(-0.63%) |
May 22, 2024 | 44.10 | 44.51 | 44.06 | 44.21 | 475,055 | -0.12(-0.27%) |
May 21, 2024 | 44.67 | 45.03 | 43.98 | 44.33 | 591,275 | -0.54(-1.20%) |
May 20, 2024 | 44.76 | 45.82 | 44.72 | 44.87 | 520,195 | +0.14(+0.31%) |
May 17, 2024 | 44.09 | 45.11 | 43.99 | 44.73 | 963,512 | +0.57(+1.28%) |
May 16, 2024 | 43.84 | 44.41 | 43.75 | 44.16 | 697,042 | +0.24(+0.54%) |
May 15, 2024 | 43.52 | 44.20 | 43.27 | 43.92 | 509,423 | +0.53(+1.21%) |
May 14, 2024 | 43.34 | 43.77 | 42.83 | 43.39 | 613,359 | +0.38(+0.88%) |
May 13, 2024 | 43.88 | 44.18 | 42.88 | 43.02 | 598,457 | -0.42(-0.96%) |
May 10, 2024 | 42.96 | 43.44 | 42.73 | 43.43 | 441,280 | +0.74(+1.72%) |
May 09, 2024 | 42.40 | 43.09 | 42.40 | 42.70 | 573,392 | +0.25(+0.59%) |
May 08, 2024 | 42.05 | 42.76 | 41.93 | 42.45 | 675,159 | +0.15(+0.35%) |
May 07, 2024 | 42.17 | 42.63 | 42.05 | 42.30 | 538,933 | +0.23(+0.54%) |
May 06, 2024 | 41.09 | 42.57 | 40.93 | 42.07 | 819,948 | +1.22(+2.99%) |
May 03, 2024 | 41.66 | 41.76 | 40.40 | 40.85 | 723,213 | -0.22(-0.53%) |
May 02, 2024 | 40.77 | 41.89 | 40.73 | 41.07 | 732,488 | +0.56(+1.37%) |
May 01, 2024 | 38.78 | 40.78 | 38.78 | 40.51 | 841,438 | +1.73(+4.46%) |
Apr 30, 2024 | 39.96 | 40.62 | 38.64 | 38.78 | 717,241 | -1.57(-3.89%) |
Apr 29, 2024 | 38.58 | 40.80 | 38.41 | 40.35 | 914,657 | +1.72(+4.45%) |
Apr 26, 2024 | 38.39 | 38.92 | 38.01 | 38.63 | 438,705 | +0.53(+1.38%) |
Apr 25, 2024 | 39.10 | 39.10 | 37.34 | 38.10 | 795,613 | -0.41(-1.06%) |
Apr 24, 2024 | 38.16 | 39.18 | 38.16 | 38.51 | 738,418 | -0.14(-0.36%) |
Apr 23, 2024 | 38.17 | 39.19 | 38.17 | 38.65 | 505,723 | +0.18(+0.47%) |
Apr 22, 2024 | 37.18 | 38.67 | 36.82 | 38.47 | 439,048 | +1.22(+3.28%) |
Apr 19, 2024 | 36.98 | 37.98 | 36.94 | 37.25 | 506,744 | +0.19(+0.51%) |
Apr 18, 2024 | 36.38 | 37.71 | 36.21 | 37.06 | 556,372 | +0.83(+2.28%) |
Apr 17, 2024 | 36.44 | 36.79 | 36.03 | 36.24 | 455,461 | -0.06(-0.16%) |
Apr 16, 2024 | 36.03 | 36.76 | 35.90 | 36.29 | 531,262 | +0.07(+0.19%) |
Apr 15, 2024 | 37.35 | 37.50 | 36.10 | 36.23 | 726,860 | -1.02(-2.75%) |
Apr 12, 2024 | 37.47 | 37.66 | 36.80 | 37.25 | 409,538 | -0.14(-0.37%) |
Apr 11, 2024 | 38.62 | 38.80 | 37.26 | 37.39 | 558,408 | -1.15(-2.99%) |
Apr 10, 2024 | 39.11 | 39.78 | 38.44 | 38.54 | 745,326 | -1.31(-3.29%) |
Apr 09, 2024 | 38.69 | 39.89 | 38.67 | 39.85 | 765,672 | +1.52(+3.97%) |
Apr 08, 2024 | 37.76 | 38.33 | 37.76 | 38.33 | 467,253 | +0.85(+2.25%) |
Apr 05, 2024 | 37.77 | 38.14 | 37.37 | 37.49 | 564,192 | -0.41(-1.08%) |
Apr 04, 2024 | 39.36 | 39.75 | 37.82 | 37.90 | 381,570 | -1.15(-2.95%) |
Apr 03, 2024 | 39.03 | 39.45 | 38.79 | 39.05 | 289,965 | -0.17(-0.43%) |
Apr 02, 2024 | 39.07 | 39.33 | 38.44 | 39.22 | 537,434 | -0.13(-0.33%) |
Apr 01, 2024 | 38.40 | 39.46 | 37.93 | 39.35 | 569,660 | +1.13(+2.97%) |
Mar 28, 2024 | 37.79 | 38.56 | 37.79 | 38.21 | 396,249 | +0.56(+1.48%) |
Mar 27, 2024 | 37.61 | 38.00 | 37.60 | 37.66 | 404,136 | +0.22(+0.58%) |
Mar 26, 2024 | 37.49 | 37.79 | 37.25 | 37.44 | 238,586 | +0.05(+0.13%) |
Mar 25, 2024 | 37.35 | 37.84 | 37.21 | 37.39 | 274,790 | -0.21(-0.56%) |
Mar 22, 2024 | 37.67 | 37.89 | 37.36 | 37.60 | 313,507 | -0.40(-1.05%) |
Mar 21, 2024 | 36.94 | 38.02 | 36.77 | 38.00 | 510,966 | +1.05(+2.85%) |
Mar 20, 2024 | 36.22 | 37.12 | 36.08 | 36.94 | 355,005 | +0.65(+1.78%) |
Mar 19, 2024 | 36.55 | 36.85 | 36.08 | 36.29 | 462,230 | -0.31(-0.84%) |
Mar 18, 2024 | 37.13 | 37.40 | 36.03 | 36.60 | 1,004,258 | +0.52(+1.43%) |
Mar 15, 2024 | 36.75 | 37.36 | 35.64 | 36.09 | 9,216,919 | -0.54(-1.47%) |
Mar 14, 2024 | 37.19 | 37.69 | 36.25 | 36.62 | 1,046,724 | -0.88(-2.36%) |
Mar 13, 2024 | 36.20 | 37.79 | 36.20 | 37.51 | 1,908,750 | +1.42(+3.94%) |
Mar 12, 2024 | 35.80 | 36.71 | 35.69 | 36.09 | 882,669 | +0.39(+1.09%) |
Mar 11, 2024 | 35.85 | 36.76 | 34.48 | 35.70 | 1,053,698 | +1.79(+5.28%) |
Mar 08, 2024 | 34.25 | 35.02 | 33.72 | 33.91 | 565,097 | -0.08(-0.23%) |
Mar 07, 2024 | 34.78 | 35.70 | 33.64 | 33.99 | 937,201 | -0.80(-2.29%) |
Mar 06, 2024 | 34.26 | 34.92 | 34.06 | 34.78 | 603,989 | +0.70(+2.04%) |
Mar 05, 2024 | 34.43 | 35.13 | 34.08 | 34.09 | 523,960 | -0.59(-1.69%) |
Mar 04, 2024 | 35.25 | 35.37 | 34.29 | 34.67 | 656,882 | -0.48(-1.36%) |
Mar 01, 2024 | 34.18 | 35.67 | 34.18 | 35.15 | 1,092,957 | +1.12(+3.30%) |
Feb 29, 2024 | 33.84 | 34.59 | 33.54 | 34.03 | 673,726 | +0.70(+2.09%) |
Feb 28, 2024 | 33.76 | 34.01 | 33.31 | 33.33 | 849,843 | -0.63(-1.84%) |
Feb 27, 2024 | 34.95 | 35.21 | 33.65 | 33.96 | 542,653 | -0.62(-1.78%) |
Feb 26, 2024 | 34.69 | 35.08 | 34.31 | 34.57 | 561,974 | -0.22(-0.63%) |
Feb 23, 2024 | 34.44 | 34.95 | 33.73 | 34.79 | 576,158 | +0.44(+1.27%) |
Feb 22, 2024 | 33.60 | 34.83 | 33.51 | 34.36 | 1,040,088 | +0.74(+2.20%) |
Feb 21, 2024 | 31.13 | 34.93 | 31.09 | 33.62 | 1,325,257 | +2.56(+8.23%) |
Feb 20, 2024 | 31.21 | 31.30 | 30.86 | 31.06 | 1,219,838 | -0.27(-0.85%) |
Feb 16, 2024 | 31.38 | 31.67 | 31.12 | 31.32 | 351,779 | -0.16(-0.50%) |
Feb 15, 2024 | 30.68 | 31.55 | 30.68 | 31.48 | 504,947 | +0.93(+3.04%) |
Feb 14, 2024 | 30.75 | 30.77 | 29.98 | 30.55 | 286,697 | +0.17(+0.55%) |
Feb 13, 2024 | 30.27 | 30.83 | 29.71 | 30.39 | 362,980 | -0.52(-1.69%) |
Feb 12, 2024 | 29.86 | 31.06 | 29.86 | 30.91 | 242,689 | +1.20(+4.05%) |
Feb 09, 2024 | 29.70 | 29.92 | 29.32 | 29.71 | 396,859 | +0.05(+0.17%) |
Feb 08, 2024 | 29.65 | 29.91 | 29.04 | 29.66 | 667,312 | -0.06(-0.20%) |
Feb 07, 2024 | 30.77 | 30.77 | 29.13 | 29.72 | 461,358 | -0.91(-2.97%) |
Feb 06, 2024 | 30.50 | 30.76 | 30.25 | 30.62 | 532,688 | +0.11(+0.36%) |
Feb 05, 2024 | 30.36 | 30.74 | 29.81 | 30.52 | 290,590 | -0.11(-0.35%) |
Feb 02, 2024 | 30.12 | 30.93 | 30.00 | 30.62 | 323,000 | +0.21(+0.68%) |
Feb 01, 2024 | 30.08 | 30.52 | 29.67 | 30.42 | 364,374 | +0.56(+1.89%) |
Jan 31, 2024 | 30.12 | 30.78 | 29.78 | 29.85 | 348,788 | -0.34(-1.11%) |
Jan 30, 2024 | 29.28 | 30.31 | 29.11 | 30.19 | 419,478 | +0.83(+2.82%) |
Jan 29, 2024 | 29.17 | 29.46 | 28.74 | 29.36 | 463,495 | +0.10(+0.34%) |
Jan 26, 2024 | 29.29 | 30.08 | 29.15 | 29.26 | 319,544 | -0.08(-0.27%) |
Jan 25, 2024 | 29.40 | 29.57 | 28.83 | 29.34 | 301,673 | +0.31(+1.05%) |
Jan 24, 2024 | 29.80 | 29.80 | 28.89 | 29.03 | 269,756 | -0.36(-1.21%) |
Jan 23, 2024 | 29.57 | 29.93 | 29.12 | 29.39 | 284,936 | +0.25(+0.85%) |
Jan 22, 2024 | 28.51 | 29.25 | 28.51 | 29.14 | 524,581 | +0.71(+2.50%) |
Jan 19, 2024 | 28.14 | 28.52 | 27.87 | 28.43 | 243,919 | +0.36(+1.27%) |
Jan 18, 2024 | 28.35 | 28.35 | 27.50 | 28.08 | 431,939 | +0.02(+0.07%) |
Jan 17, 2024 | 27.85 | 28.39 | 27.65 | 28.06 | 544,293 | -0.37(-1.29%) |
Jan 16, 2024 | 28.59 | 28.84 | 28.34 | 28.42 | 377,303 | -0.27(-0.93%) |
Jan 12, 2024 | 29.61 | 29.74 | 28.49 | 28.69 | 330,278 | -0.45(-1.56%) |
Jan 11, 2024 | 28.73 | 29.35 | 28.36 | 29.14 | 425,195 | +0.41(+1.44%) |
Jan 10, 2024 | 28.23 | 28.78 | 27.97 | 28.73 | 368,678 | +0.42(+1.50%) |
Jan 09, 2024 | 28.31 | 28.70 | 28.16 | 28.30 | 289,133 | -0.31(-1.07%) |
Jan 08, 2024 | 28.32 | 28.71 | 28.12 | 28.61 | 301,615 | +0.49(+1.76%) |
Jan 05, 2024 | 27.96 | 28.63 | 27.89 | 28.12 | 368,432 | +0.25(+0.89%) |
Jan 04, 2024 | 28.08 | 28.17 | 27.56 | 27.87 | 583,773 | -0.33(-1.16%) |
Jan 03, 2024 | 29.64 | 29.64 | 28.17 | 28.20 | 590,647 | -1.94(-6.42%) |
Jan 02, 2024 | 29.59 | 30.38 | 29.30 | 30.13 | 502,601 | +0.23(+0.76%) |
Dec 29, 2023 | 30.08 | 30.28 | 29.90 | 29.90 | 225,795 | -0.32(-1.05%) |
Dec 28, 2023 | 30.27 | 30.48 | 29.94 | 30.22 | 307,616 | -0.08(-0.26%) |
Dec 27, 2023 | 30.29 | 30.68 | 30.12 | 30.30 | 462,287 | +0.13(+0.43%) |
Dec 26, 2023 | 29.90 | 30.41 | 29.78 | 30.17 | 203,065 | +0.38(+1.26%) |
Dec 22, 2023 | 29.54 | 30.28 | 29.26 | 29.79 | 346,046 | +0.26(+0.87%) |
Dec 21, 2023 | 29.46 | 29.86 | 28.76 | 29.54 | 380,021 | +0.10(+0.34%) |
Dec 20, 2023 | 29.34 | 30.23 | 28.97 | 29.44 | 965,955 | +0.05(+0.17%) |
Dec 19, 2023 | 27.89 | 29.51 | 27.76 | 29.39 | 870,806 | +1.50(+5.38%) |
Dec 18, 2023 | 27.94 | 27.99 | 27.47 | 27.89 | 427,537 | -0.29(-1.02%) |
Dec 15, 2023 | 28.91 | 28.92 | 27.72 | 28.18 | 1,981,300 | -0.37(-1.28%) |
Dec 14, 2023 | 27.36 | 28.61 | 27.36 | 28.54 | 615,967 | +1.45(+5.36%) |
Dec 13, 2023 | 26.66 | 27.14 | 25.96 | 27.09 | 1,009,502 | +0.38(+1.40%) |
Dec 12, 2023 | 26.41 | 26.87 | 26.04 | 26.71 | 771,420 | +0.00(+0.00%) |
Dec 11, 2023 | 26.19 | 26.72 | 26.01 | 26.71 | 862,055 | +0.45(+1.73%) |
Dec 08, 2023 | 26.40 | 26.73 | 25.93 | 26.26 | 592,927 | -0.02(-0.08%) |
Dec 07, 2023 | 26.18 | 26.33 | 25.75 | 26.28 | 681,643 | +0.27(+1.02%) |
Dec 06, 2023 | 26.56 | 26.66 | 25.75 | 26.01 | 685,365 | -0.29(-1.09%) |
Dec 05, 2023 | 26.78 | 26.87 | 26.24 | 26.30 | 381,417 | -0.60(-2.24%) |
Dec 04, 2023 | 26.08 | 27.34 | 26.08 | 26.90 | 395,161 | +0.50(+1.91%) |
Dec 01, 2023 | 25.16 | 26.54 | 25.07 | 26.40 | 352,498 | +1.22(+4.86%) |
Nov 30, 2023 | 25.77 | 26.13 | 25.11 | 25.17 | 555,663 | -0.27(-1.05%) |
Nov 29, 2023 | 25.55 | 26.16 | 25.20 | 25.44 | 553,881 | +0.09(+0.35%) |
Nov 28, 2023 | 24.82 | 25.90 | 24.63 | 25.35 | 1,017,469 | +0.40(+1.61%) |
Nov 27, 2023 | 25.17 | 25.33 | 24.93 | 24.95 | 565,104 | -0.28(-1.12%) |
Nov 24, 2023 | 25.02 | 25.70 | 24.92 | 25.24 | 238,905 | +0.23(+0.94%) |
Nov 22, 2023 | 25.31 | 25.53 | 24.84 | 25.00 | 362,797 | -0.18(-0.70%) |
Nov 21, 2023 | 24.88 | 25.48 | 24.84 | 25.18 | 511,163 | +0.19(+0.74%) |
Nov 20, 2023 | 25.24 | 25.48 | 24.94 | 24.99 | 448,290 | -0.31(-1.24%) |
Nov 17, 2023 | 25.42 | 25.60 | 25.01 | 25.30 | 410,141 | +0.22(+0.86%) |
Nov 16, 2023 | 25.01 | 25.35 | 24.54 | 25.09 | 502,794 | -0.05(-0.19%) |
Nov 15, 2023 | 24.88 | 25.73 | 24.88 | 25.14 | 615,488 | +0.18(+0.71%) |
Nov 14, 2023 | 24.00 | 25.24 | 24.00 | 24.96 | 641,312 | +1.46(+6.20%) |
Nov 13, 2023 | 23.36 | 23.91 | 22.94 | 23.51 | 528,002 | -0.27(-1.15%) |
Nov 10, 2023 | 23.63 | 24.01 | 23.25 | 23.78 | 460,232 | +0.37(+1.59%) |
Nov 09, 2023 | 23.73 | 24.34 | 23.28 | 23.41 | 712,351 | -0.61(-2.52%) |
Nov 08, 2023 | 25.31 | 25.31 | 23.56 | 24.01 | 1,360,054 | -1.37(-5.39%) |
Nov 07, 2023 | 24.56 | 25.56 | 24.51 | 25.38 | 606,256 | -0.29(-1.14%) |
Nov 06, 2023 | 25.32 | 26.70 | 24.95 | 25.68 | 749,782 | -0.48(-1.83%) |
Nov 03, 2023 | 25.72 | 26.49 | 25.62 | 26.15 | 515,120 | +0.84(+3.32%) |
Nov 02, 2023 | 25.62 | 25.76 | 24.60 | 25.31 | 359,028 | +0.02(+0.08%) |
Nov 01, 2023 | 25.15 | 25.45 | 24.59 | 25.29 | 398,419 | -0.01(-0.04%) |
Oct 31, 2023 | 24.90 | 25.56 | 24.86 | 25.30 | 252,060 | +0.25(+1.01%) |
Oct 30, 2023 | 25.27 | 25.63 | 24.74 | 25.05 | 465,237 | +0.11(+0.43%) |
Oct 27, 2023 | 24.80 | 25.18 | 24.75 | 24.94 | 389,913 | +0.05(+0.20%) |
Oct 26, 2023 | 25.28 | 26.09 | 24.81 | 24.89 | 298,928 | -0.47(-1.85%) |
Oct 25, 2023 | 25.85 | 25.90 | 25.01 | 25.36 | 489,156 | -0.78(-2.99%) |
Oct 24, 2023 | 25.55 | 26.33 | 25.43 | 26.14 | 340,389 | +0.65(+2.53%) |
Oct 23, 2023 | 25.70 | 26.11 | 25.34 | 25.50 | 393,996 | -0.32(-1.25%) |
Oct 20, 2023 | 25.69 | 25.93 | 25.17 | 25.82 | 378,639 | +0.12(+0.46%) |
Oct 19, 2023 | 26.72 | 26.99 | 25.66 | 25.70 | 414,724 | -1.18(-4.40%) |
Oct 18, 2023 | 27.11 | 27.27 | 26.75 | 26.89 | 233,179 | -0.49(-1.79%) |
Oct 17, 2023 | 26.59 | 27.87 | 26.59 | 27.38 | 782,466 | +0.56(+2.08%) |
Oct 16, 2023 | 26.70 | 27.38 | 26.70 | 26.82 | 448,364 | +0.13(+0.48%) |
Oct 13, 2023 | 26.94 | 27.19 | 26.42 | 26.69 | 403,145 | -0.09(-0.33%) |
Oct 12, 2023 | 27.20 | 27.32 | 26.33 | 26.78 | 414,793 | -0.35(-1.30%) |
Oct 11, 2023 | 26.88 | 27.18 | 26.64 | 27.13 | 230,800 | +0.31(+1.17%) |
Oct 10, 2023 | 26.00 | 26.98 | 26.00 | 26.82 | 387,565 | +0.89(+3.43%) |
Oct 09, 2023 | 25.84 | 26.47 | 25.70 | 25.93 | 269,779 | -0.17(-0.64%) |
Oct 06, 2023 | 25.63 | 26.63 | 25.31 | 26.10 | 398,436 | +0.37(+1.44%) |
Oct 05, 2023 | 25.32 | 25.76 | 25.31 | 25.72 | 380,550 | +0.35(+1.39%) |
Oct 04, 2023 | 25.27 | 25.69 | 25.08 | 25.37 | 440,685 | -0.01(-0.04%) |
Oct 03, 2023 | 25.58 | 26.11 | 25.32 | 25.38 | 564,490 | -0.17(-0.65%) |
Oct 02, 2023 | 26.27 | 26.71 | 25.39 | 25.55 | 839,374 | -0.65(-2.46%) |
Sep 29, 2023 | 25.34 | 26.22 | 25.34 | 26.19 | 613,669 | +0.85(+3.36%) |
Sep 28, 2023 | 24.74 | 25.63 | 24.60 | 25.34 | 592,845 | +0.48(+1.93%) |
Sep 27, 2023 | 24.22 | 25.27 | 24.10 | 24.86 | 1,072,328 | +0.81(+3.37%) |
Sep 26, 2023 | 24.74 | 25.11 | 23.96 | 24.05 | 712,237 | -1.09(-4.32%) |
Sep 25, 2023 | 25.19 | 25.43 | 25.08 | 25.14 | 328,866 | -0.15(-0.58%) |
Sep 22, 2023 | 25.32 | 25.61 | 25.15 | 25.28 | 514,950 | -0.22(-0.88%) |
Sep 21, 2023 | 25.81 | 26.14 | 25.32 | 25.51 | 527,720 | -0.29(-1.14%) |
Sep 20, 2023 | 25.78 | 26.17 | 25.52 | 25.80 | 548,574 | +0.03(+0.11%) |
Sep 19, 2023 | 26.29 | 26.83 | 25.76 | 25.77 | 674,709 | -0.79(-2.98%) |
Sep 18, 2023 | 27.75 | 27.84 | 26.48 | 26.57 | 548,035 | -1.35(-4.83%) |
Sep 15, 2023 | 26.98 | 28.46 | 26.81 | 27.91 | 3,421,929 | +1.24(+4.66%) |
Sep 14, 2023 | 26.28 | 26.86 | 25.93 | 26.67 | 619,831 | +0.77(+2.98%) |
Sep 13, 2023 | 25.57 | 26.47 | 25.35 | 25.90 | 774,485 | +0.33(+1.30%) |
Sep 12, 2023 | 25.81 | 25.97 | 25.49 | 25.57 | 580,610 | -0.38(-1.47%) |
Sep 11, 2023 | 26.99 | 27.47 | 25.82 | 25.95 | 575,340 | -1.05(-3.88%) |
Sep 08, 2023 | 26.97 | 27.39 | 26.77 | 27.00 | 486,613 | +0.34(+1.27%) |
Sep 07, 2023 | 26.75 | 27.12 | 26.39 | 26.66 | 388,230 | -0.46(-1.68%) |
Sep 06, 2023 | 27.25 | 27.33 | 26.58 | 27.11 | 538,830 | -0.21(-0.78%) |
Sep 05, 2023 | 27.67 | 27.96 | 27.26 | 27.33 | 541,291 | -0.17(-0.63%) |
Sep 01, 2023 | 26.98 | 27.81 | 26.91 | 27.50 | 499,053 | +0.56(+2.09%) |
Aug 31, 2023 | 26.79 | 27.70 | 26.79 | 26.94 | 767,085 | +0.97(+3.73%) |
Aug 30, 2023 | 25.64 | 26.27 | 25.57 | 25.97 | 289,564 | +0.19(+0.75%) |
Aug 29, 2023 | 26.35 | 26.38 | 25.48 | 25.77 | 512,529 | -0.51(-1.95%) |
Aug 28, 2023 | 26.24 | 26.85 | 26.10 | 26.29 | 462,208 | +0.09(+0.33%) |
Aug 25, 2023 | 25.50 | 26.44 | 25.50 | 26.20 | 254,803 | +0.56(+2.19%) |
Aug 24, 2023 | 25.70 | 25.88 | 25.45 | 25.64 | 365,981 | -0.08(-0.30%) |
Aug 23, 2023 | 25.19 | 25.85 | 25.01 | 25.72 | 644,094 | +0.19(+0.76%) |
Aug 22, 2023 | 24.89 | 25.76 | 24.89 | 25.52 | 318,378 | +0.43(+1.70%) |
Aug 21, 2023 | 25.76 | 25.92 | 24.91 | 25.10 | 526,145 | -0.60(-2.34%) |
Aug 18, 2023 | 25.68 | 26.09 | 25.68 | 25.70 | 448,319 | -0.10(-0.38%) |
Aug 17, 2023 | 26.03 | 26.35 | 25.72 | 25.79 | 416,733 | -0.21(-0.82%) |
Aug 16, 2023 | 26.71 | 26.88 | 25.96 | 26.01 | 818,572 | -1.12(-4.14%) |
Aug 15, 2023 | 27.98 | 28.12 | 26.73 | 27.13 | 439,287 | -0.42(-1.51%) |
Aug 14, 2023 | 27.94 | 28.44 | 27.18 | 27.55 | 463,094 | -0.66(-2.34%) |
Aug 11, 2023 | 27.60 | 28.59 | 27.28 | 28.21 | 549,292 | +0.41(+1.46%) |
Aug 10, 2023 | 27.35 | 28.14 | 27.18 | 27.80 | 594,975 | +0.47(+1.70%) |
Aug 09, 2023 | 26.27 | 27.60 | 25.97 | 27.33 | 665,558 | +0.28(+1.04%) |
Aug 08, 2023 | 27.23 | 27.58 | 26.94 | 27.05 | 375,188 | -0.57(-2.07%) |
Aug 07, 2023 | 27.10 | 28.42 | 27.10 | 27.63 | 542,079 | +0.50(+1.86%) |
Aug 04, 2023 | 28.00 | 28.18 | 26.88 | 27.12 | 685,846 | -0.82(-2.95%) |
Aug 03, 2023 | 28.88 | 29.37 | 27.93 | 27.95 | 679,650 | -1.01(-3.48%) |
Aug 02, 2023 | 28.10 | 29.53 | 27.61 | 28.95 | 932,323 | +0.79(+2.82%) |
Aug 01, 2023 | 27.38 | 28.47 | 27.13 | 28.16 | 519,094 | +0.67(+2.43%) |
Jul 31, 2023 | 26.49 | 27.62 | 25.99 | 27.49 | 1,090,548 | +1.00(+3.77%) |
Jul 28, 2023 | 26.45 | 27.37 | 26.02 | 26.49 | 1,038,340 | +0.42(+1.60%) |
Jul 27, 2023 | 27.75 | 28.10 | 25.77 | 26.08 | 2,080,446 | -1.65(-5.94%) |
Jul 26, 2023 | 27.68 | 28.15 | 27.47 | 27.72 | 1,040,065 | -0.34(-1.21%) |
Jul 25, 2023 | 28.08 | 28.87 | 27.57 | 28.06 | 1,432,864 | +0.13(+0.45%) |
Jul 24, 2023 | 26.22 | 28.44 | 26.22 | 27.94 | 1,215,196 | +1.48(+5.60%) |
Jul 21, 2023 | 25.88 | 26.86 | 25.79 | 26.45 | 1,732,550 | +0.73(+2.82%) |
Jul 20, 2023 | 25.17 | 26.18 | 25.09 | 25.73 | 1,083,606 | +0.41(+1.61%) |
Jul 19, 2023 | 26.21 | 26.92 | 25.12 | 25.32 | 2,153,341 | -1.25(-4.70%) |
Jul 18, 2023 | 26.00 | 27.37 | 25.95 | 26.57 | 2,311,876 | -0.74(-2.70%) |
Jul 17, 2023 | 27.40 | 28.09 | 26.32 | 27.31 | 1,459,680 | -0.13(-0.46%) |
Jul 14, 2023 | 26.50 | 27.76 | 26.19 | 27.43 | 2,403,833 | +0.50(+1.87%) |
Jul 13, 2023 | 24.71 | 27.03 | 24.67 | 26.93 | 3,952,405 | +2.18(+8.81%) |
Jul 12, 2023 | 25.56 | 26.06 | 23.73 | 24.75 | 4,791,733 | -1.04(-4.02%) |
Jul 11, 2023 | 25.92 | 27.46 | 24.72 | 25.78 | 4,366,554 | -1.05(-3.90%) |
Jul 10, 2023 | 31.20 | 31.32 | 26.37 | 26.83 | 6,828,135 | -5.39(-16.72%) |
Jul 07, 2023 | 32.07 | 34.08 | 31.52 | 32.22 | 2,037,610 | -0.54(-1.66%) |
Jul 06, 2023 | 34.72 | 35.26 | 30.52 | 32.76 | 3,349,811 | -2.85(-8.00%) |