Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.64 | 24.09 | 23.53 | 23.78 | 1,367,015 | +0.17(+0.72%) |
May 21, 2024 | 23.74 | 23.86 | 23.56 | 23.61 | 852,148 | -0.40(-1.67%) |
May 20, 2024 | 23.86 | 24.18 | 23.81 | 24.01 | 1,006,979 | +0.08(+0.33%) |
May 17, 2024 | 23.98 | 23.98 | 23.65 | 23.93 | 1,029,935 | +0.12(+0.50%) |
May 16, 2024 | 23.63 | 23.92 | 23.63 | 23.81 | 833,919 | +0.09(+0.38%) |
May 15, 2024 | 23.79 | 23.81 | 23.39 | 23.72 | 979,216 | +0.39(+1.67%) |
May 14, 2024 | 23.00 | 23.40 | 22.89 | 23.33 | 963,955 | +0.62(+2.73%) |
May 13, 2024 | 22.63 | 23.10 | 22.58 | 22.71 | 959,783 | +0.20(+0.89%) |
May 10, 2024 | 23.08 | 23.10 | 22.27 | 22.51 | 1,745,079 | -0.54(-2.34%) |
May 09, 2024 | 22.48 | 23.11 | 22.41 | 23.05 | 1,282,923 | +0.48(+2.13%) |
May 08, 2024 | 22.21 | 22.99 | 21.69 | 22.57 | 2,541,744 | -0.40(-1.74%) |
May 07, 2024 | 23.15 | 23.33 | 22.96 | 22.97 | 1,606,864 | -0.12(-0.52%) |
May 06, 2024 | 22.92 | 23.16 | 22.91 | 23.09 | 613,124 | +0.32(+1.41%) |
May 03, 2024 | 23.04 | 23.15 | 22.59 | 22.77 | 916,853 | +0.18(+0.80%) |
May 02, 2024 | 22.53 | 22.59 | 21.99 | 22.59 | 851,448 | +0.36(+1.62%) |
May 01, 2024 | 22.91 | 23.10 | 22.18 | 22.23 | 1,982,807 | -0.91(-3.93%) |
Apr 30, 2024 | 22.90 | 23.23 | 22.82 | 23.14 | 2,429,285 | +0.07(+0.30%) |
Apr 29, 2024 | 22.72 | 23.08 | 22.71 | 23.07 | 1,425,034 | +0.44(+1.94%) |
Apr 26, 2024 | 22.11 | 22.66 | 22.11 | 22.63 | 1,031,965 | +0.53(+2.40%) |
Apr 25, 2024 | 22.11 | 22.42 | 21.89 | 22.10 | 1,209,470 | -0.18(-0.81%) |
Apr 24, 2024 | 21.74 | 22.28 | 21.71 | 22.28 | 1,711,389 | +0.70(+3.24%) |
Apr 23, 2024 | 21.02 | 21.71 | 21.02 | 21.58 | 831,065 | +0.54(+2.57%) |
Apr 22, 2024 | 21.21 | 21.31 | 20.98 | 21.04 | 1,146,374 | +0.14(+0.67%) |
Apr 19, 2024 | 20.96 | 21.23 | 20.83 | 20.90 | 1,041,048 | -0.18(-0.85%) |
Apr 18, 2024 | 21.11 | 21.29 | 20.98 | 21.08 | 878,626 | -0.01(-0.05%) |
Apr 17, 2024 | 21.48 | 21.64 | 21.08 | 21.09 | 839,874 | -0.24(-1.13%) |
Apr 16, 2024 | 21.37 | 21.61 | 21.19 | 21.33 | 832,669 | -0.09(-0.42%) |
Apr 15, 2024 | 21.67 | 21.85 | 21.35 | 21.42 | 1,014,288 | -0.20(-0.93%) |
Apr 12, 2024 | 21.83 | 21.91 | 21.50 | 21.62 | 709,659 | -0.40(-1.82%) |
Apr 11, 2024 | 21.93 | 22.05 | 21.56 | 22.02 | 1,084,738 | +0.28(+1.29%) |
Apr 10, 2024 | 22.06 | 22.15 | 21.55 | 21.74 | 1,051,396 | -0.78(-3.46%) |
Apr 09, 2024 | 22.23 | 22.57 | 22.23 | 22.52 | 815,463 | +0.50(+2.27%) |
Apr 08, 2024 | 22.05 | 22.39 | 22.00 | 22.02 | 1,386,384 | +0.13(+0.59%) |
Apr 05, 2024 | 21.80 | 21.98 | 21.79 | 21.89 | 1,204,690 | +0.04(+0.18%) |
Apr 04, 2024 | 22.49 | 22.66 | 21.79 | 21.85 | 919,962 | -0.34(-1.53%) |
Apr 03, 2024 | 21.88 | 22.37 | 21.84 | 22.19 | 1,638,900 | +0.21(+0.96%) |
Apr 02, 2024 | 22.26 | 22.52 | 21.71 | 21.98 | 2,595,956 | -0.54(-2.40%) |
Apr 01, 2024 | 22.69 | 22.84 | 22.41 | 22.52 | 1,271,643 | -0.16(-0.71%) |
Mar 28, 2024 | 22.88 | 22.58 | 22.58 | 22.68 | 2,205,639 | -0.20(-0.87%) |
Mar 27, 2024 | 22.34 | 22.91 | 22.21 | 22.88 | 1,072,836 | +0.73(+3.30%) |
Mar 26, 2024 | 22.65 | 22.71 | 22.13 | 22.15 | 1,043,694 | -0.36(-1.60%) |
Mar 25, 2024 | 21.91 | 22.75 | 21.87 | 22.51 | 1,716,421 | +0.50(+2.27%) |
Mar 22, 2024 | 22.30 | 22.37 | 21.98 | 22.01 | 630,325 | -0.26(-1.17%) |
Mar 21, 2024 | 21.91 | 22.34 | 21.89 | 22.27 | 1,343,764 | +0.60(+2.77%) |
Mar 20, 2024 | 21.49 | 21.87 | 21.30 | 21.67 | 961,660 | +0.18(+0.84%) |
Mar 19, 2024 | 21.28 | 21.68 | 21.28 | 21.49 | 1,072,744 | +0.07(+0.33%) |
Mar 18, 2024 | 22.11 | 22.21 | 21.41 | 21.42 | 1,301,793 | -0.76(-3.43%) |
Mar 15, 2024 | 21.94 | 22.25 | 21.90 | 22.18 | 3,110,515 | +0.03(+0.14%) |
Mar 14, 2024 | 22.45 | 22.60 | 21.85 | 22.15 | 1,693,771 | -0.47(-2.08%) |
Mar 13, 2024 | 23.01 | 23.18 | 22.59 | 22.62 | 1,122,616 | -0.52(-2.25%) |
Mar 12, 2024 | 23.20 | 23.22 | 22.89 | 23.14 | 1,644,460 | +0.06(+0.26%) |
Mar 11, 2024 | 22.99 | 23.13 | 22.87 | 23.08 | 640,504 | -0.04(-0.17%) |
Mar 08, 2024 | 23.57 | 23.67 | 23.11 | 23.12 | 1,239,717 | -0.24(-1.02%) |
Mar 07, 2024 | 23.16 | 23.54 | 23.13 | 23.36 | 969,918 | +0.42(+1.82%) |
Mar 06, 2024 | 23.02 | 23.07 | 22.63 | 22.94 | 1,253,664 | +0.19(+0.83%) |
Mar 05, 2024 | 22.50 | 22.98 | 22.47 | 22.75 | 1,557,144 | +0.00(+0.00%) |
Mar 04, 2024 | 22.64 | 22.87 | 22.50 | 22.75 | 1,282,282 | +0.36(+1.60%) |
Mar 01, 2024 | 21.77 | 22.49 | 21.57 | 22.39 | 1,590,613 | +0.74(+3.40%) |
Feb 29, 2024 | 22.12 | 22.21 | 21.52 | 21.66 | 2,246,210 | -0.12(-0.55%) |
Feb 28, 2024 | 21.14 | 21.80 | 21.03 | 21.78 | 1,359,927 | +0.11(+0.51%) |
Feb 27, 2024 | 21.91 | 22.07 | 21.52 | 21.67 | 2,079,800 | -0.07(-0.32%) |
Feb 26, 2024 | 21.48 | 21.80 | 21.44 | 21.74 | 970,709 | +0.12(+0.55%) |
Feb 23, 2024 | 21.45 | 21.70 | 21.19 | 21.62 | 1,828,849 | +0.19(+0.88%) |
Feb 22, 2024 | 21.37 | 21.62 | 21.31 | 21.43 | 1,587,795 | +0.10(+0.47%) |
Feb 21, 2024 | 21.46 | 21.54 | 20.96 | 21.33 | 1,666,765 | -0.42(-1.92%) |
Feb 20, 2024 | 21.84 | 21.97 | 21.67 | 21.75 | 1,018,127 | -0.44(-1.97%) |
Feb 16, 2024 | 22.06 | 22.40 | 21.93 | 22.18 | 1,200,027 | -0.02(-0.09%) |
Feb 15, 2024 | 21.78 | 22.27 | 21.71 | 22.20 | 1,945,853 | +0.63(+2.91%) |
Feb 14, 2024 | 21.38 | 21.68 | 21.15 | 21.58 | 1,563,100 | +0.52(+2.46%) |
Feb 13, 2024 | 21.72 | 21.94 | 20.87 | 21.06 | 2,298,556 | -1.37(-6.13%) |
Feb 12, 2024 | 22.19 | 22.51 | 22.03 | 22.43 | 1,823,256 | +0.23(+1.03%) |
Feb 09, 2024 | 21.87 | 22.20 | 21.58 | 22.20 | 1,516,619 | +0.45(+2.06%) |
Feb 08, 2024 | 21.04 | 21.77 | 20.84 | 21.76 | 2,571,050 | +0.66(+3.11%) |
Feb 07, 2024 | 21.01 | 21.53 | 20.92 | 21.10 | 1,848,994 | -0.39(-1.81%) |
Feb 06, 2024 | 21.55 | 21.72 | 21.42 | 21.49 | 1,155,728 | -0.07(-0.32%) |
Feb 05, 2024 | 21.69 | 21.74 | 21.27 | 21.56 | 1,367,027 | -0.27(-1.23%) |
Feb 02, 2024 | 21.55 | 22.04 | 21.47 | 21.83 | 1,150,350 | -0.07(-0.32%) |
Feb 01, 2024 | 21.72 | 21.91 | 21.45 | 21.90 | 1,978,182 | +0.26(+1.20%) |
Jan 31, 2024 | 22.00 | 22.58 | 21.63 | 21.64 | 1,921,295 | -0.59(-2.64%) |
Jan 30, 2024 | 22.22 | 22.40 | 22.14 | 22.22 | 654,994 | -0.01(-0.04%) |
Jan 29, 2024 | 21.96 | 22.27 | 21.68 | 22.23 | 730,412 | +0.20(+0.90%) |
Jan 26, 2024 | 22.14 | 22.29 | 21.94 | 22.03 | 809,664 | -0.11(-0.49%) |
Jan 25, 2024 | 22.73 | 22.73 | 22.11 | 22.14 | 826,965 | -0.29(-1.29%) |
Jan 24, 2024 | 22.86 | 22.86 | 22.34 | 22.43 | 810,019 | -0.24(-1.05%) |
Jan 23, 2024 | 22.81 | 22.88 | 22.59 | 22.67 | 1,034,999 | +0.10(+0.44%) |
Jan 22, 2024 | 22.36 | 22.60 | 22.24 | 22.57 | 1,275,207 | +0.36(+1.61%) |
Jan 19, 2024 | 22.28 | 22.38 | 21.88 | 22.21 | 1,286,736 | +0.10(+0.45%) |
Jan 18, 2024 | 22.06 | 22.18 | 21.81 | 22.11 | 1,138,286 | +0.48(+2.21%) |
Jan 17, 2024 | 21.86 | 21.97 | 21.54 | 21.64 | 1,142,853 | -0.56(-2.51%) |
Jan 16, 2024 | 22.15 | 22.26 | 21.98 | 22.19 | 847,213 | -0.12(-0.54%) |
Jan 12, 2024 | 22.81 | 22.82 | 22.26 | 22.31 | 581,882 | -0.19(-0.84%) |
Jan 11, 2024 | 22.20 | 22.52 | 22.03 | 22.50 | 1,006,017 | +0.21(+0.94%) |
Jan 10, 2024 | 22.15 | 22.30 | 21.92 | 22.29 | 764,839 | +0.10(+0.45%) |
Jan 09, 2024 | 22.35 | 22.46 | 22.15 | 22.19 | 543,832 | -0.58(-2.54%) |
Jan 08, 2024 | 22.39 | 22.84 | 22.38 | 22.77 | 715,548 | +0.39(+1.73%) |
Jan 05, 2024 | 22.40 | 22.65 | 22.34 | 22.38 | 861,865 | -0.19(-0.84%) |
Jan 04, 2024 | 22.79 | 22.88 | 22.47 | 22.57 | 881,401 | -0.42(-1.82%) |
Jan 03, 2024 | 23.12 | 23.17 | 22.86 | 22.99 | 1,166,510 | -0.42(-1.79%) |
Jan 02, 2024 | 23.64 | 23.82 | 23.36 | 23.41 | 1,186,415 | -0.46(-1.92%) |
Dec 29, 2023 | 23.92 | 24.15 | 23.86 | 23.87 | 1,066,104 | -0.10(-0.42%) |
Dec 28, 2023 | 24.02 | 24.14 | 23.85 | 23.97 | 823,069 | -0.13(-0.54%) |
Dec 27, 2023 | 24.31 | 24.31 | 23.96 | 24.10 | 1,591,128 | -0.20(-0.82%) |
Dec 26, 2023 | 24.39 | 24.51 | 24.27 | 24.30 | 626,326 | +0.04(+0.16%) |
Dec 22, 2023 | 24.02 | 24.33 | 23.96 | 24.26 | 1,621,342 | +0.38(+1.58%) |
Dec 21, 2023 | 23.93 | 23.99 | 23.68 | 23.88 | 797,150 | +0.24(+1.01%) |
Dec 20, 2023 | 23.91 | 24.19 | 23.62 | 23.64 | 1,167,645 | -0.44(-1.82%) |
Dec 19, 2023 | 24.04 | 24.23 | 23.95 | 24.08 | 1,103,417 | +0.20(+0.83%) |
Dec 18, 2023 | 23.90 | 23.93 | 23.54 | 23.88 | 1,425,767 | -0.20(-0.83%) |
Dec 15, 2023 | 24.61 | 24.61 | 24.00 | 24.08 | 1,881,844 | -0.34(-1.39%) |
Dec 14, 2023 | 23.80 | 24.47 | 23.67 | 24.41 | 1,982,151 | +1.00(+4.25%) |
Dec 13, 2023 | 23.11 | 23.58 | 22.74 | 23.42 | 1,339,101 | +0.29(+1.25%) |
Dec 12, 2023 | 23.16 | 23.33 | 23.00 | 23.13 | 1,010,874 | -0.12(-0.51%) |
Dec 11, 2023 | 22.90 | 23.44 | 22.90 | 23.25 | 1,157,581 | +0.32(+1.38%) |
Dec 08, 2023 | 22.61 | 23.28 | 22.61 | 22.93 | 1,290,395 | +0.27(+1.18%) |
Dec 07, 2023 | 22.32 | 22.69 | 22.12 | 22.66 | 915,473 | +0.49(+2.19%) |
Dec 06, 2023 | 22.40 | 22.65 | 22.18 | 22.18 | 670,618 | +0.06(+0.27%) |
Dec 05, 2023 | 22.39 | 22.42 | 22.02 | 22.12 | 1,104,642 | -0.38(-1.67%) |
Dec 04, 2023 | 22.28 | 22.51 | 21.99 | 22.50 | 1,043,526 | +0.12(+0.53%) |
Dec 01, 2023 | 22.03 | 22.52 | 21.82 | 22.38 | 1,112,794 | +0.34(+1.53%) |
Nov 30, 2023 | 22.41 | 22.53 | 21.98 | 22.04 | 1,414,162 | -0.21(-0.94%) |
Nov 29, 2023 | 22.45 | 22.72 | 22.23 | 22.25 | 905,117 | +0.09(+0.40%) |
Nov 28, 2023 | 22.29 | 22.48 | 22.10 | 22.16 | 1,008,568 | -0.24(-1.06%) |
Nov 27, 2023 | 21.95 | 22.48 | 21.85 | 22.40 | 1,279,208 | +0.29(+1.30%) |
Nov 24, 2023 | 22.01 | 22.21 | 21.99 | 22.11 | 334,626 | +0.04(+0.18%) |
Nov 22, 2023 | 22.29 | 22.50 | 22.04 | 22.07 | 878,848 | -0.01(-0.04%) |
Nov 21, 2023 | 22.36 | 22.41 | 22.06 | 22.08 | 794,289 | -0.45(-1.98%) |
Nov 20, 2023 | 22.30 | 22.62 | 22.16 | 22.53 | 802,267 | +0.23(+1.02%) |
Nov 17, 2023 | 22.30 | 22.31 | 22.12 | 22.30 | 1,215,682 | +0.16(+0.72%) |
Nov 16, 2023 | 22.35 | 22.45 | 21.97 | 22.14 | 795,232 | -0.38(-1.67%) |
Nov 15, 2023 | 22.24 | 22.93 | 22.19 | 22.52 | 1,192,258 | +0.29(+1.29%) |
Nov 14, 2023 | 21.92 | 22.29 | 21.90 | 22.23 | 2,457,264 | +1.00(+4.72%) |
Nov 13, 2023 | 21.37 | 21.52 | 21.09 | 21.23 | 1,265,690 | -0.46(-2.10%) |
Nov 10, 2023 | 21.35 | 21.71 | 20.97 | 21.68 | 1,237,493 | +0.56(+2.63%) |
Nov 09, 2023 | 22.14 | 22.33 | 21.09 | 21.13 | 1,547,856 | -1.00(-4.53%) |
Nov 08, 2023 | 22.18 | 22.95 | 21.87 | 22.13 | 1,580,756 | -0.64(-2.83%) |
Nov 07, 2023 | 22.80 | 22.90 | 22.63 | 22.77 | 953,260 | -0.06(-0.26%) |
Nov 06, 2023 | 22.95 | 23.09 | 22.81 | 22.83 | 1,000,313 | -0.58(-2.50%) |
Nov 03, 2023 | 23.26 | 23.59 | 23.11 | 23.42 | 2,288,955 | +0.55(+2.38%) |
Nov 02, 2023 | 22.71 | 22.88 | 22.36 | 22.87 | 1,559,342 | +0.64(+2.90%) |
Nov 01, 2023 | 21.98 | 22.25 | 21.63 | 22.23 | 1,346,098 | +0.18(+0.81%) |
Oct 31, 2023 | 22.15 | 22.15 | 21.85 | 22.05 | 783,188 | +0.01(+0.04%) |
Oct 30, 2023 | 22.60 | 22.61 | 21.91 | 22.04 | 616,428 | -0.37(-1.64%) |
Oct 27, 2023 | 22.61 | 22.61 | 22.31 | 22.41 | 656,589 | -0.08(-0.35%) |
Oct 26, 2023 | 22.45 | 22.86 | 22.35 | 22.49 | 1,178,300 | +0.20(+0.89%) |
Oct 25, 2023 | 22.44 | 22.62 | 22.26 | 22.29 | 874,892 | -0.38(-1.66%) |
Oct 24, 2023 | 22.65 | 22.79 | 22.51 | 22.66 | 861,831 | +0.06(+0.26%) |
Oct 23, 2023 | 22.69 | 22.94 | 22.55 | 22.61 | 1,271,984 | -0.20(-0.87%) |
Oct 20, 2023 | 23.13 | 23.21 | 22.75 | 22.80 | 950,315 | -0.25(-1.07%) |
Oct 19, 2023 | 23.35 | 23.50 | 22.95 | 23.05 | 798,915 | -0.33(-1.40%) |
Oct 18, 2023 | 23.45 | 23.62 | 23.30 | 23.38 | 745,225 | -0.32(-1.34%) |
Oct 17, 2023 | 23.39 | 23.88 | 23.39 | 23.70 | 835,742 | +0.06(+0.25%) |
Oct 16, 2023 | 23.72 | 23.85 | 23.54 | 23.64 | 1,100,822 | +0.17(+0.72%) |
Oct 13, 2023 | 23.93 | 23.96 | 23.36 | 23.47 | 1,100,458 | -0.49(-2.03%) |
Oct 12, 2023 | 24.39 | 24.39 | 23.87 | 23.95 | 614,988 | -0.42(-1.71%) |
Oct 11, 2023 | 24.24 | 24.45 | 24.09 | 24.37 | 1,259,563 | +0.13(+0.53%) |
Oct 10, 2023 | 24.01 | 24.41 | 23.93 | 24.24 | 958,596 | +0.34(+1.41%) |
Oct 09, 2023 | 23.78 | 23.96 | 23.50 | 23.90 | 2,566,681 | -0.10(-0.41%) |
Oct 06, 2023 | 23.99 | 24.23 | 23.77 | 24.00 | 3,102,672 | +0.04(+0.17%) |
Oct 05, 2023 | 24.13 | 24.28 | 23.67 | 23.96 | 2,781,242 | -0.25(-1.02%) |
Oct 04, 2023 | 23.91 | 24.28 | 23.70 | 24.21 | 3,116,863 | +0.40(+1.66%) |
Oct 03, 2023 | 24.47 | 24.64 | 23.80 | 23.81 | 3,630,432 | -0.89(-3.61%) |
Oct 02, 2023 | 24.51 | 25.00 | 24.49 | 24.71 | 3,199,866 | +0.20(+0.81%) |
Sep 29, 2023 | 24.58 | 24.73 | 24.41 | 24.51 | 1,294,613 | +0.10(+0.41%) |
Sep 28, 2023 | 24.07 | 24.59 | 24.02 | 24.41 | 762,886 | +0.43(+1.78%) |
Sep 27, 2023 | 24.20 | 24.31 | 23.82 | 23.98 | 600,530 | +0.00(+0.00%) |
Sep 26, 2023 | 24.10 | 24.24 | 23.94 | 23.98 | 1,638,327 | -0.34(-1.39%) |
Sep 25, 2023 | 24.11 | 24.42 | 24.22 | 24.32 | 1,492,421 | +0.07(+0.29%) |
Sep 22, 2023 | 24.32 | 24.58 | 24.24 | 24.25 | 676,326 | +0.06(+0.25%) |
Sep 21, 2023 | 24.17 | 24.38 | 24.01 | 24.19 | 872,832 | -0.13(-0.53%) |
Sep 20, 2023 | 25.08 | 25.10 | 24.32 | 24.32 | 878,879 | -0.61(-2.47%) |
Sep 19, 2023 | 24.73 | 25.07 | 24.71 | 24.93 | 1,112,735 | +0.18(+0.72%) |
Sep 18, 2023 | 24.87 | 25.07 | 24.75 | 24.76 | 1,083,516 | -0.03(-0.12%) |
Sep 15, 2023 | 24.73 | 24.89 | 24.63 | 24.79 | 2,561,140 | -0.11(-0.44%) |
Sep 14, 2023 | 24.79 | 25.00 | 24.62 | 24.90 | 730,838 | +0.18(+0.72%) |
Sep 13, 2023 | 24.64 | 24.93 | 24.46 | 24.72 | 1,223,532 | -0.03(-0.12%) |
Sep 12, 2023 | 24.67 | 24.88 | 24.46 | 24.75 | 2,816,191 | -0.08(-0.32%) |
Sep 11, 2023 | 24.63 | 24.88 | 24.36 | 24.83 | 1,920,866 | +0.47(+1.91%) |
Sep 08, 2023 | 24.98 | 25.22 | 24.31 | 24.36 | 10,215,806 | -0.56(-2.23%) |
Sep 07, 2023 | 24.91 | 25.28 | 24.54 | 24.92 | 3,577,524 | -1.12(-4.30%) |
Sep 06, 2023 | 26.20 | 26.50 | 25.84 | 26.04 | 544,196 | -0.17(-0.64%) |
Sep 05, 2023 | 26.84 | 26.97 | 26.17 | 26.20 | 1,082,991 | -1.05(-3.84%) |
Sep 01, 2023 | 27.35 | 27.44 | 27.08 | 27.25 | 521,751 | +0.15(+0.55%) |
Aug 31, 2023 | 26.88 | 27.27 | 26.88 | 27.10 | 945,999 | +0.22(+0.81%) |
Aug 30, 2023 | 27.06 | 27.26 | 26.86 | 26.88 | 959,908 | -0.32(-1.16%) |
Aug 29, 2023 | 26.85 | 27.47 | 26.81 | 27.20 | 733,250 | +0.31(+1.14%) |
Aug 28, 2023 | 26.69 | 26.96 | 26.67 | 26.89 | 518,313 | +0.38(+1.42%) |
Aug 25, 2023 | 26.60 | 26.69 | 26.18 | 26.52 | 411,717 | +0.02(+0.07%) |
Aug 24, 2023 | 27.09 | 27.14 | 26.49 | 26.50 | 461,493 | -0.45(-1.69%) |
Aug 23, 2023 | 26.39 | 27.00 | 26.25 | 26.95 | 528,925 | +0.59(+2.25%) |
Aug 22, 2023 | 26.43 | 26.54 | 26.28 | 26.36 | 904,840 | +0.10(+0.38%) |
Aug 21, 2023 | 26.11 | 26.30 | 26.01 | 26.26 | 612,674 | +0.18(+0.68%) |
Aug 18, 2023 | 25.51 | 26.20 | 25.46 | 26.08 | 676,676 | +0.31(+1.19%) |
Aug 17, 2023 | 26.14 | 26.34 | 25.77 | 25.78 | 689,252 | -0.37(-1.40%) |
Aug 16, 2023 | 26.68 | 26.82 | 26.13 | 26.14 | 2,240,799 | -0.52(-1.96%) |
Aug 15, 2023 | 26.34 | 26.77 | 26.29 | 26.67 | 1,311,292 | +0.17(+0.63%) |
Aug 14, 2023 | 26.17 | 26.55 | 26.16 | 26.50 | 920,035 | +0.23(+0.86%) |
Aug 11, 2023 | 25.99 | 26.30 | 25.93 | 26.27 | 914,571 | +0.13(+0.49%) |
Aug 10, 2023 | 26.56 | 26.62 | 25.90 | 26.14 | 1,192,499 | -0.52(-1.96%) |
Aug 09, 2023 | 26.78 | 27.06 | 25.58 | 26.67 | 1,706,572 | +0.23(+0.86%) |
Aug 08, 2023 | 26.63 | 26.63 | 26.25 | 26.44 | 1,052,577 | -0.35(-1.29%) |
Aug 07, 2023 | 26.92 | 27.02 | 26.63 | 26.79 | 1,355,300 | +0.03(+0.11%) |
Aug 04, 2023 | 26.95 | 27.29 | 26.67 | 26.76 | 1,167,904 | -0.42(-1.56%) |
Aug 03, 2023 | 26.95 | 27.24 | 26.62 | 27.18 | 1,111,922 | +0.00(+0.00%) |
Aug 02, 2023 | 27.51 | 27.59 | 27.14 | 27.18 | 787,406 | -0.67(-2.41%) |
Aug 01, 2023 | 27.68 | 28.06 | 27.61 | 27.85 | 741,799 | +0.05(+0.18%) |
Jul 31, 2023 | 27.66 | 27.93 | 27.57 | 27.80 | 1,228,099 | +0.15(+0.54%) |
Jul 28, 2023 | 28.00 | 28.00 | 27.53 | 27.66 | 709,791 | -0.06(-0.21%) |
Jul 27, 2023 | 27.83 | 28.01 | 27.49 | 27.71 | 743,140 | +0.26(+0.94%) |
Jul 26, 2023 | 27.69 | 27.91 | 27.40 | 27.46 | 1,136,658 | -0.54(-1.94%) |
Jul 25, 2023 | 27.95 | 28.21 | 27.86 | 28.00 | 501,303 | +0.17(+0.60%) |
Jul 24, 2023 | 28.10 | 28.34 | 27.70 | 27.83 | 536,136 | -0.22(-0.77%) |
Jul 21, 2023 | 28.39 | 28.51 | 28.05 | 28.05 | 681,585 | -0.16(-0.56%) |
Jul 20, 2023 | 28.98 | 29.04 | 28.09 | 28.21 | 738,473 | -0.84(-2.89%) |
Jul 19, 2023 | 29.68 | 29.73 | 28.97 | 29.05 | 840,501 | -0.57(-1.93%) |
Jul 18, 2023 | 29.13 | 29.64 | 29.05 | 29.62 | 585,560 | +0.49(+1.70%) |
Jul 17, 2023 | 28.95 | 29.32 | 28.75 | 29.13 | 847,687 | +0.12(+0.41%) |
Jul 14, 2023 | 29.35 | 29.53 | 28.94 | 29.01 | 885,239 | -0.43(-1.48%) |
Jul 13, 2023 | 29.07 | 29.53 | 28.97 | 29.44 | 1,033,153 | +0.61(+2.12%) |
Jul 12, 2023 | 28.76 | 28.89 | 28.53 | 28.83 | 969,925 | +0.37(+1.28%) |
Jul 11, 2023 | 28.45 | 28.64 | 28.12 | 28.47 | 709,617 | +0.12(+0.42%) |
Jul 10, 2023 | 28.08 | 28.41 | 28.02 | 28.35 | 1,094,471 | +0.19(+0.67%) |
Jul 07, 2023 | 28.41 | 28.53 | 28.14 | 28.16 | 1,467,353 | -0.16(-0.56%) |
Jul 06, 2023 | 28.37 | 28.59 | 28.05 | 28.32 | 1,280,300 | -0.48(-1.68%) |
Jul 05, 2023 | 28.88 | 29.13 | 28.74 | 28.80 | 882,795 | -0.44(-1.52%) |
Jul 03, 2023 | 29.00 | 29.31 | 28.94 | 29.25 | 396,119 | +0.21(+0.71%) |
Jun 30, 2023 | 28.95 | 29.29 | 28.75 | 29.04 | 852,194 | +0.36(+1.24%) |
Jun 29, 2023 | 28.30 | 28.73 | 28.19 | 28.68 | 546,755 | +0.55(+1.97%) |
Jun 28, 2023 | 27.89 | 28.20 | 27.86 | 28.13 | 631,728 | -0.02(-0.07%) |
Jun 27, 2023 | 27.77 | 28.21 | 27.47 | 28.15 | 1,206,397 | +0.43(+1.57%) |
Jun 26, 2023 | 27.58 | 28.09 | 27.52 | 27.71 | 1,538,912 | +0.28(+1.01%) |
Jun 23, 2023 | 27.29 | 27.51 | 27.07 | 27.44 | 2,263,471 | -0.17(-0.61%) |
Jun 22, 2023 | 27.50 | 27.68 | 27.32 | 27.61 | 957,920 | +0.05(+0.18%) |
Jun 21, 2023 | 27.50 | 27.66 | 27.37 | 27.56 | 692,847 | -0.12(-0.43%) |
Jun 20, 2023 | 27.36 | 27.75 | 27.17 | 27.68 | 1,069,141 | +0.24(+0.86%) |
Jun 16, 2023 | 27.64 | 27.64 | 27.12 | 27.44 | 2,248,766 | +0.07(+0.25%) |