Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 23.41 | 23.66 | 23.23 | 23.35 | 66,371 | -0.19(-0.81%) |
May 21, 2024 | 23.28 | 23.65 | 23.04 | 23.54 | 33,122 | +0.06(+0.26%) |
May 20, 2024 | 22.97 | 23.57 | 22.97 | 23.48 | 42,674 | +0.47(+2.04%) |
May 17, 2024 | 23.71 | 23.93 | 23.01 | 23.01 | 28,215 | -0.66(-2.79%) |
May 16, 2024 | 23.74 | 24.59 | 23.44 | 23.67 | 37,823 | -0.03(-0.13%) |
May 15, 2024 | 23.70 | 23.79 | 22.78 | 23.70 | 72,108 | +0.20(+0.85%) |
May 14, 2024 | 23.19 | 23.75 | 22.82 | 23.50 | 68,155 | +0.41(+1.80%) |
May 13, 2024 | 23.00 | 23.71 | 22.99 | 23.09 | 40,855 | +0.16(+0.72%) |
May 10, 2024 | 22.95 | 23.00 | 21.82 | 22.92 | 59,220 | -0.04(-0.17%) |
May 09, 2024 | 21.10 | 23.28 | 21.03 | 22.96 | 200,447 | +1.93(+9.18%) |
May 08, 2024 | 26.00 | 26.16 | 20.88 | 21.03 | 486,288 | -7.12(-25.29%) |
May 07, 2024 | 27.86 | 28.44 | 27.56 | 28.15 | 91,933 | +0.48(+1.73%) |
May 06, 2024 | 27.38 | 28.18 | 27.10 | 27.67 | 44,991 | +0.67(+2.48%) |
May 03, 2024 | 26.99 | 27.45 | 26.75 | 27.00 | 40,049 | +0.48(+1.81%) |
May 02, 2024 | 26.23 | 26.76 | 25.71 | 26.52 | 32,911 | +0.39(+1.49%) |
May 01, 2024 | 25.66 | 26.65 | 25.43 | 26.13 | 41,393 | +0.60(+2.35%) |
Apr 30, 2024 | 26.19 | 26.32 | 25.25 | 25.53 | 53,221 | -1.08(-4.06%) |
Apr 29, 2024 | 26.12 | 26.83 | 25.92 | 26.61 | 43,399 | +0.50(+1.91%) |
Apr 26, 2024 | 25.92 | 26.38 | 25.84 | 26.11 | 30,272 | +0.20(+0.77%) |
Apr 25, 2024 | 26.23 | 26.60 | 25.78 | 25.91 | 52,030 | -0.71(-2.67%) |
Apr 24, 2024 | 27.01 | 27.45 | 26.28 | 26.62 | 47,989 | -0.47(-1.73%) |
Apr 23, 2024 | 26.25 | 27.74 | 26.25 | 27.09 | 70,536 | +0.83(+3.16%) |
Apr 22, 2024 | 25.86 | 26.75 | 25.86 | 26.26 | 39,868 | +0.53(+2.06%) |
Apr 19, 2024 | 25.25 | 26.31 | 25.25 | 25.73 | 51,551 | +0.28(+1.10%) |
Apr 18, 2024 | 25.75 | 26.00 | 25.28 | 25.45 | 47,906 | -0.21(-0.82%) |
Apr 17, 2024 | 25.69 | 25.96 | 25.30 | 25.66 | 56,001 | -0.33(-1.27%) |
Apr 16, 2024 | 26.14 | 26.34 | 25.26 | 25.99 | 55,359 | +0.21(+0.81%) |
Apr 15, 2024 | 27.69 | 28.21 | 25.50 | 25.78 | 87,973 | -1.86(-6.73%) |
Apr 12, 2024 | 27.70 | 27.96 | 27.13 | 27.64 | 39,633 | -0.17(-0.61%) |
Apr 11, 2024 | 28.59 | 28.75 | 27.75 | 27.81 | 34,761 | -0.65(-2.28%) |
Apr 10, 2024 | 28.75 | 29.40 | 28.24 | 28.46 | 64,677 | -0.84(-2.87%) |
Apr 09, 2024 | 28.14 | 29.53 | 28.00 | 29.30 | 59,814 | +1.17(+4.16%) |
Apr 08, 2024 | 28.75 | 28.79 | 28.00 | 28.13 | 52,150 | -0.56(-1.95%) |
Apr 05, 2024 | 28.05 | 29.05 | 28.05 | 28.69 | 57,678 | +0.69(+2.46%) |
Apr 04, 2024 | 28.78 | 29.07 | 27.62 | 28.00 | 88,758 | -0.54(-1.89%) |
Apr 03, 2024 | 28.19 | 29.29 | 27.80 | 28.54 | 55,475 | +0.36(+1.28%) |
Apr 02, 2024 | 28.95 | 29.47 | 27.70 | 28.18 | 72,211 | -0.77(-2.66%) |
Apr 01, 2024 | 29.25 | 29.50 | 28.66 | 28.95 | 67,236 | -0.26(-0.89%) |
Mar 28, 2024 | 28.55 | 29.91 | 28.55 | 29.21 | 47,348 | +0.66(+2.31%) |
Mar 27, 2024 | 28.57 | 29.63 | 28.50 | 28.55 | 75,040 | +0.13(+0.46%) |
Mar 26, 2024 | 29.37 | 29.99 | 28.32 | 28.42 | 92,634 | -0.90(-3.07%) |
Mar 25, 2024 | 30.08 | 30.56 | 29.24 | 29.32 | 73,112 | -0.69(-2.30%) |
Mar 22, 2024 | 30.00 | 30.46 | 29.50 | 30.01 | 44,473 | -0.08(-0.27%) |
Mar 21, 2024 | 30.73 | 31.24 | 29.47 | 30.09 | 67,822 | -0.27(-0.89%) |
Mar 20, 2024 | 30.44 | 31.05 | 29.19 | 30.36 | 62,691 | -0.25(-0.82%) |
Mar 19, 2024 | 30.18 | 31.21 | 29.70 | 30.61 | 64,305 | +0.44(+1.46%) |
Mar 18, 2024 | 30.50 | 31.94 | 29.80 | 30.17 | 99,792 | -0.19(-0.63%) |
Mar 15, 2024 | 29.80 | 30.63 | 29.23 | 30.36 | 116,242 | +0.25(+0.83%) |
Mar 14, 2024 | 32.38 | 32.46 | 30.00 | 30.11 | 92,052 | -2.40(-7.38%) |
Mar 13, 2024 | 31.96 | 33.40 | 31.75 | 32.51 | 68,448 | +0.50(+1.56%) |
Mar 12, 2024 | 30.31 | 32.99 | 30.27 | 32.01 | 81,241 | +1.47(+4.81%) |
Mar 11, 2024 | 30.56 | 31.28 | 29.11 | 30.54 | 131,739 | -0.08(-0.26%) |
Mar 08, 2024 | 32.41 | 32.41 | 29.50 | 30.62 | 173,570 | -1.20(-3.77%) |
Mar 07, 2024 | 32.59 | 33.40 | 29.10 | 31.82 | 302,790 | -1.05(-3.19%) |
Mar 06, 2024 | 40.00 | 40.99 | 31.21 | 32.87 | 545,689 | -6.68(-16.89%) |
Mar 05, 2024 | 48.67 | 48.75 | 38.37 | 39.55 | 284,860 | -9.30(-19.04%) |
Mar 04, 2024 | 47.65 | 49.25 | 47.43 | 48.85 | 72,236 | +1.36(+2.86%) |
Mar 01, 2024 | 47.01 | 48.06 | 46.62 | 47.49 | 52,728 | +0.32(+0.68%) |
Feb 29, 2024 | 48.82 | 49.32 | 46.20 | 47.17 | 45,904 | -0.78(-1.63%) |
Feb 28, 2024 | 47.85 | 49.03 | 47.50 | 47.95 | 57,421 | -0.51(-1.05%) |
Feb 27, 2024 | 48.51 | 49.78 | 48.12 | 48.46 | 43,557 | -0.05(-0.10%) |
Feb 26, 2024 | 47.28 | 49.42 | 46.77 | 48.51 | 61,430 | +1.17(+2.47%) |
Feb 23, 2024 | 47.72 | 47.90 | 46.64 | 47.34 | 32,769 | -0.38(-0.80%) |
Feb 22, 2024 | 46.50 | 48.04 | 46.15 | 47.72 | 49,725 | +1.67(+3.63%) |
Feb 21, 2024 | 47.42 | 47.55 | 45.83 | 46.05 | 33,621 | -1.75(-3.66%) |
Feb 20, 2024 | 48.12 | 48.64 | 47.31 | 47.80 | 52,955 | -0.87(-1.79%) |
Feb 16, 2024 | 50.96 | 51.78 | 48.36 | 48.67 | 49,801 | -2.87(-5.57%) |
Feb 15, 2024 | 50.57 | 53.38 | 50.57 | 51.54 | 83,491 | +1.20(+2.38%) |
Feb 14, 2024 | 47.14 | 50.49 | 46.54 | 50.34 | 82,824 | +3.93(+8.47%) |
Feb 13, 2024 | 46.42 | 49.73 | 46.15 | 46.41 | 62,789 | -1.70(-3.53%) |
Feb 12, 2024 | 47.91 | 48.63 | 47.01 | 48.11 | 54,742 | +0.52(+1.09%) |
Feb 09, 2024 | 47.59 | 48.51 | 46.87 | 47.59 | 57,745 | +0.16(+0.34%) |
Feb 08, 2024 | 47.70 | 50.10 | 47.17 | 47.43 | 86,540 | -0.21(-0.44%) |
Feb 07, 2024 | 47.05 | 48.58 | 46.56 | 47.64 | 74,121 | +1.17(+2.52%) |
Feb 06, 2024 | 45.16 | 46.89 | 44.41 | 46.47 | 57,694 | +1.86(+4.17%) |
Feb 05, 2024 | 45.23 | 45.95 | 44.40 | 44.61 | 43,767 | -0.64(-1.41%) |
Feb 02, 2024 | 44.78 | 47.26 | 44.60 | 45.25 | 50,106 | +0.21(+0.47%) |
Feb 01, 2024 | 44.31 | 45.47 | 43.19 | 45.04 | 49,423 | +0.75(+1.69%) |
Jan 31, 2024 | 44.63 | 46.57 | 44.12 | 44.29 | 54,144 | -0.63(-1.40%) |
Jan 30, 2024 | 44.69 | 45.08 | 44.31 | 44.92 | 27,373 | -0.01(-0.02%) |
Jan 29, 2024 | 44.00 | 45.00 | 43.70 | 44.93 | 28,844 | +0.93(+2.11%) |
Jan 26, 2024 | 44.46 | 45.08 | 43.97 | 44.00 | 33,103 | -0.46(-1.03%) |
Jan 25, 2024 | 44.66 | 45.19 | 44.22 | 44.46 | 36,992 | +0.39(+0.88%) |
Jan 24, 2024 | 45.29 | 45.29 | 43.75 | 44.07 | 42,283 | -0.62(-1.39%) |
Jan 23, 2024 | 44.57 | 45.17 | 43.84 | 44.69 | 51,488 | +0.12(+0.27%) |
Jan 22, 2024 | 44.50 | 44.84 | 43.51 | 44.57 | 45,446 | +0.80(+1.83%) |
Jan 19, 2024 | 44.22 | 44.22 | 43.00 | 43.77 | 48,255 | -0.41(-0.93%) |
Jan 18, 2024 | 44.82 | 45.52 | 43.30 | 44.18 | 45,341 | -0.63(-1.41%) |
Jan 17, 2024 | 44.68 | 46.30 | 44.19 | 44.81 | 56,057 | -0.35(-0.78%) |
Jan 16, 2024 | 45.79 | 46.09 | 44.78 | 45.16 | 61,460 | -0.70(-1.53%) |
Jan 12, 2024 | 46.94 | 47.39 | 45.67 | 45.86 | 50,055 | -0.33(-0.71%) |
Jan 11, 2024 | 49.93 | 50.49 | 45.70 | 46.19 | 80,736 | -3.69(-7.40%) |
Jan 10, 2024 | 45.78 | 50.18 | 45.78 | 49.88 | 108,551 | +4.21(+9.22%) |
Jan 09, 2024 | 45.20 | 47.74 | 45.17 | 45.67 | 59,790 | +0.37(+0.82%) |
Jan 08, 2024 | 44.04 | 45.60 | 43.12 | 45.30 | 37,503 | +1.26(+2.86%) |
Jan 05, 2024 | 44.00 | 45.59 | 43.94 | 44.04 | 53,683 | -0.34(-0.77%) |
Jan 04, 2024 | 43.24 | 45.26 | 42.80 | 44.38 | 38,102 | +1.34(+3.11%) |
Jan 03, 2024 | 43.87 | 44.76 | 42.78 | 43.04 | 38,206 | -1.14(-2.58%) |
Jan 02, 2024 | 43.70 | 44.87 | 43.12 | 44.18 | 35,464 | -0.11(-0.25%) |
Dec 29, 2023 | 45.47 | 45.49 | 44.23 | 44.29 | 27,555 | -1.18(-2.60%) |
Dec 28, 2023 | 45.42 | 46.72 | 45.08 | 45.47 | 27,157 | -0.13(-0.29%) |
Dec 27, 2023 | 45.64 | 46.66 | 45.15 | 45.60 | 29,240 | +0.24(+0.53%) |
Dec 26, 2023 | 43.56 | 46.51 | 43.02 | 45.36 | 54,295 | +2.15(+4.98%) |
Dec 22, 2023 | 44.16 | 44.98 | 42.97 | 43.21 | 50,321 | -0.75(-1.71%) |
Dec 21, 2023 | 43.23 | 44.25 | 43.02 | 43.96 | 26,478 | +1.10(+2.57%) |
Dec 20, 2023 | 43.62 | 44.85 | 42.71 | 42.86 | 48,230 | -1.12(-2.55%) |
Dec 19, 2023 | 45.00 | 45.20 | 43.53 | 43.98 | 54,374 | -0.87(-1.94%) |
Dec 18, 2023 | 45.32 | 46.72 | 44.75 | 44.85 | 41,257 | -0.41(-0.91%) |
Dec 15, 2023 | 46.19 | 46.19 | 44.49 | 45.26 | 113,001 | -0.51(-1.11%) |
Dec 14, 2023 | 47.11 | 47.93 | 44.08 | 45.77 | 92,621 | -0.46(-1.00%) |
Dec 13, 2023 | 46.65 | 47.65 | 44.19 | 46.23 | 55,423 | -0.06(-0.13%) |
Dec 12, 2023 | 45.01 | 46.49 | 44.00 | 46.29 | 81,366 | +1.49(+3.33%) |
Dec 11, 2023 | 45.06 | 45.68 | 43.74 | 44.80 | 82,251 | -0.25(-0.55%) |
Dec 08, 2023 | 43.49 | 46.19 | 43.05 | 45.05 | 66,201 | +1.39(+3.18%) |
Dec 07, 2023 | 42.08 | 43.66 | 41.44 | 43.66 | 56,425 | +1.11(+2.61%) |
Dec 06, 2023 | 42.24 | 43.02 | 41.84 | 42.55 | 69,044 | +0.64(+1.53%) |
Dec 05, 2023 | 41.00 | 42.73 | 40.60 | 41.91 | 100,983 | +1.18(+2.90%) |
Dec 04, 2023 | 40.53 | 41.85 | 39.76 | 40.73 | 79,782 | +0.43(+1.07%) |
Dec 01, 2023 | 38.75 | 40.31 | 38.51 | 40.30 | 85,159 | +1.76(+4.57%) |
Nov 30, 2023 | 39.31 | 39.31 | 38.50 | 38.54 | 34,947 | -0.56(-1.43%) |
Nov 29, 2023 | 39.50 | 40.39 | 38.94 | 39.10 | 75,573 | +0.28(+0.72%) |
Nov 28, 2023 | 38.65 | 39.82 | 38.61 | 38.82 | 49,479 | +0.46(+1.20%) |
Nov 27, 2023 | 39.00 | 39.86 | 38.34 | 38.36 | 57,273 | -0.49(-1.26%) |
Nov 24, 2023 | 37.27 | 38.93 | 36.98 | 38.85 | 26,560 | +1.91(+5.17%) |
Nov 22, 2023 | 37.57 | 38.09 | 36.46 | 36.94 | 22,010 | +0.01(+0.03%) |
Nov 21, 2023 | 36.65 | 37.46 | 36.43 | 36.93 | 27,345 | +0.02(+0.05%) |
Nov 20, 2023 | 39.29 | 39.38 | 36.63 | 36.91 | 54,649 | -2.24(-5.72%) |
Nov 17, 2023 | 39.37 | 39.70 | 37.90 | 39.15 | 79,296 | +0.27(+0.69%) |
Nov 16, 2023 | 39.04 | 40.99 | 37.73 | 38.88 | 79,890 | +0.04(+0.10%) |
Nov 15, 2023 | 37.42 | 40.94 | 37.40 | 38.84 | 76,038 | +1.74(+4.69%) |
Nov 14, 2023 | 35.11 | 37.14 | 35.11 | 37.10 | 75,470 | +2.72(+7.91%) |
Nov 13, 2023 | 32.00 | 34.77 | 31.52 | 34.38 | 55,177 | +2.34(+7.30%) |
Nov 10, 2023 | 29.94 | 32.45 | 29.11 | 32.04 | 66,793 | +2.92(+10.03%) |
Nov 09, 2023 | 29.95 | 29.95 | 29.05 | 29.12 | 30,636 | -0.65(-2.18%) |
Nov 08, 2023 | 29.99 | 30.25 | 29.01 | 29.77 | 29,489 | -0.22(-0.73%) |
Nov 07, 2023 | 29.82 | 30.33 | 29.19 | 29.99 | 31,151 | +0.56(+1.90%) |
Nov 06, 2023 | 30.50 | 30.62 | 29.18 | 29.43 | 33,969 | -1.05(-3.44%) |
Nov 03, 2023 | 29.21 | 30.92 | 29.21 | 30.48 | 35,072 | +1.82(+6.35%) |
Nov 02, 2023 | 29.72 | 29.72 | 28.31 | 28.66 | 21,783 | +0.05(+0.17%) |
Nov 01, 2023 | 29.17 | 29.17 | 27.12 | 28.61 | 21,494 | -0.56(-1.92%) |
Oct 31, 2023 | 28.65 | 29.30 | 27.64 | 29.17 | 30,258 | +0.57(+1.99%) |
Oct 30, 2023 | 28.01 | 28.93 | 26.94 | 28.60 | 28,467 | +0.94(+3.40%) |
Oct 27, 2023 | 28.97 | 28.98 | 27.51 | 27.66 | 23,017 | -1.31(-4.52%) |
Oct 26, 2023 | 30.24 | 30.49 | 28.72 | 28.97 | 34,517 | -1.27(-4.20%) |
Oct 25, 2023 | 30.88 | 30.92 | 30.19 | 30.24 | 21,702 | -0.64(-2.07%) |
Oct 24, 2023 | 31.70 | 32.20 | 30.68 | 30.88 | 39,885 | +0.10(+0.32%) |
Oct 23, 2023 | 30.50 | 31.60 | 30.15 | 30.78 | 36,458 | +0.28(+0.92%) |
Oct 20, 2023 | 31.46 | 31.50 | 30.40 | 30.50 | 20,657 | -0.91(-2.90%) |
Oct 19, 2023 | 32.51 | 32.52 | 31.38 | 31.41 | 29,117 | -0.82(-2.54%) |
Oct 18, 2023 | 32.85 | 32.85 | 31.42 | 32.23 | 50,138 | -0.95(-2.86%) |
Oct 17, 2023 | 31.12 | 33.45 | 31.11 | 33.18 | 51,798 | +1.84(+5.87%) |
Oct 16, 2023 | 29.75 | 31.57 | 29.58 | 31.34 | 61,483 | +1.87(+6.35%) |
Oct 13, 2023 | 29.65 | 29.94 | 29.44 | 29.47 | 18,968 | +0.03(+0.10%) |
Oct 12, 2023 | 30.91 | 30.91 | 29.36 | 29.44 | 30,090 | -1.46(-4.72%) |
Oct 11, 2023 | 31.00 | 31.61 | 30.49 | 30.90 | 53,027 | -0.08(-0.26%) |
Oct 10, 2023 | 29.50 | 31.38 | 29.47 | 30.98 | 54,401 | +1.54(+5.23%) |
Oct 09, 2023 | 27.89 | 29.73 | 27.77 | 29.44 | 40,759 | +1.44(+5.14%) |
Oct 06, 2023 | 27.33 | 28.02 | 27.11 | 28.00 | 39,675 | +0.49(+1.78%) |
Oct 05, 2023 | 27.45 | 27.91 | 26.28 | 27.51 | 64,277 | +0.66(+2.46%) |
Oct 04, 2023 | 26.25 | 27.71 | 26.25 | 26.85 | 48,726 | +0.63(+2.40%) |
Oct 03, 2023 | 25.67 | 26.42 | 25.30 | 26.22 | 95,407 | +0.56(+2.18%) |
Oct 02, 2023 | 25.55 | 26.26 | 25.27 | 25.66 | 150,138 | +0.29(+1.14%) |
Sep 29, 2023 | 26.95 | 26.95 | 24.86 | 25.37 | 131,778 | -1.50(-5.58%) |
Sep 28, 2023 | 26.57 | 27.43 | 26.47 | 26.87 | 44,099 | +0.36(+1.36%) |
Sep 27, 2023 | 26.69 | 26.90 | 26.43 | 26.51 | 95,586 | +0.04(+0.15%) |
Sep 26, 2023 | 26.55 | 26.95 | 26.39 | 26.47 | 76,691 | -0.14(-0.53%) |
Sep 25, 2023 | 26.84 | 26.69 | 26.50 | 26.61 | 26,177 | -0.18(-0.67%) |
Sep 22, 2023 | 26.71 | 27.00 | 26.50 | 26.79 | 71,304 | -0.10(-0.37%) |
Sep 21, 2023 | 27.15 | 27.20 | 26.80 | 26.89 | 54,851 | -0.45(-1.63%) |
Sep 20, 2023 | 27.39 | 27.75 | 27.27 | 27.34 | 62,528 | -0.22(-0.82%) |
Sep 19, 2023 | 27.55 | 27.61 | 27.17 | 27.56 | 58,015 | +0.11(+0.40%) |
Sep 18, 2023 | 27.56 | 27.83 | 27.08 | 27.45 | 57,568 | -0.18(-0.65%) |
Sep 15, 2023 | 28.18 | 29.10 | 27.15 | 27.63 | 92,585 | -0.55(-1.95%) |
Sep 14, 2023 | 29.07 | 29.94 | 28.02 | 28.18 | 98,170 | +0.44(+1.59%) |
Sep 13, 2023 | 27.98 | 28.25 | 26.91 | 27.74 | 90,062 | -0.32(-1.14%) |
Sep 12, 2023 | 27.46 | 28.18 | 27.05 | 28.06 | 84,376 | +1.03(+3.81%) |
Sep 11, 2023 | 26.58 | 27.32 | 26.38 | 27.03 | 72,570 | +0.88(+3.37%) |
Sep 08, 2023 | 25.89 | 26.82 | 25.80 | 26.15 | 38,079 | +0.08(+0.31%) |
Sep 07, 2023 | 26.78 | 26.78 | 26.00 | 26.07 | 39,498 | -0.44(-1.66%) |
Sep 06, 2023 | 26.48 | 26.87 | 26.36 | 26.51 | 27,515 | -0.24(-0.90%) |
Sep 05, 2023 | 27.65 | 27.65 | 26.66 | 26.75 | 32,055 | -0.67(-2.44%) |
Sep 01, 2023 | 26.45 | 27.64 | 26.17 | 27.42 | 27,741 | +1.06(+4.02%) |
Aug 31, 2023 | 26.69 | 26.93 | 26.26 | 26.36 | 20,191 | -0.35(-1.31%) |
Aug 30, 2023 | 26.45 | 27.10 | 26.24 | 26.71 | 15,672 | -0.02(-0.07%) |
Aug 29, 2023 | 27.12 | 27.12 | 26.49 | 26.73 | 21,157 | -0.26(-0.96%) |
Aug 28, 2023 | 27.33 | 28.00 | 26.40 | 26.99 | 31,420 | -0.10(-0.37%) |
Aug 25, 2023 | 26.67 | 27.58 | 26.67 | 27.09 | 25,462 | +0.21(+0.78%) |
Aug 24, 2023 | 27.37 | 27.63 | 26.64 | 26.88 | 21,889 | -0.31(-1.14%) |
Aug 23, 2023 | 26.98 | 27.77 | 26.56 | 27.19 | 33,274 | -0.01(-0.04%) |
Aug 22, 2023 | 26.58 | 27.61 | 25.89 | 27.20 | 55,661 | +0.53(+1.99%) |
Aug 21, 2023 | 26.56 | 27.43 | 26.10 | 26.67 | 63,194 | +0.34(+1.29%) |
Aug 18, 2023 | 25.81 | 26.62 | 25.75 | 26.33 | 33,463 | +0.18(+0.69%) |
Aug 17, 2023 | 27.14 | 27.35 | 25.86 | 26.15 | 30,553 | -0.65(-2.43%) |
Aug 16, 2023 | 28.31 | 29.42 | 26.38 | 26.80 | 43,031 | -1.74(-6.10%) |
Aug 15, 2023 | 28.75 | 29.46 | 27.77 | 28.54 | 54,681 | +0.08(+0.28%) |
Aug 14, 2023 | 25.90 | 28.88 | 25.86 | 28.46 | 163,368 | +2.91(+11.39%) |
Aug 11, 2023 | 28.10 | 29.93 | 25.34 | 25.55 | 298,913 | +2.08(+8.86%) |
Aug 10, 2023 | 23.68 | 24.30 | 23.14 | 23.47 | 109,904 | -0.20(-0.84%) |
Aug 09, 2023 | 23.77 | 24.18 | 23.17 | 23.67 | 29,686 | -0.19(-0.80%) |
Aug 08, 2023 | 23.78 | 24.15 | 23.46 | 23.86 | 34,120 | +0.07(+0.29%) |
Aug 07, 2023 | 23.15 | 24.54 | 22.82 | 23.79 | 37,015 | +0.64(+2.76%) |
Aug 04, 2023 | 23.62 | 23.76 | 23.00 | 23.15 | 12,871 | -0.52(-2.20%) |
Aug 03, 2023 | 23.90 | 24.28 | 23.50 | 23.67 | 19,246 | -0.30(-1.25%) |
Aug 02, 2023 | 25.20 | 25.20 | 23.86 | 23.97 | 23,093 | -1.39(-5.48%) |
Aug 01, 2023 | 24.53 | 26.06 | 24.53 | 25.36 | 35,623 | +0.81(+3.30%) |
Jul 31, 2023 | 24.62 | 24.74 | 24.07 | 24.55 | 22,090 | +0.21(+0.86%) |
Jul 28, 2023 | 24.45 | 24.76 | 24.27 | 24.34 | 12,984 | +0.03(+0.12%) |
Jul 27, 2023 | 24.31 | 24.51 | 24.14 | 24.31 | 18,048 | +0.14(+0.58%) |
Jul 26, 2023 | 24.24 | 24.65 | 23.76 | 24.17 | 35,904 | -0.04(-0.17%) |
Jul 25, 2023 | 24.64 | 24.98 | 24.01 | 24.21 | 21,899 | -0.48(-1.94%) |
Jul 24, 2023 | 25.28 | 26.08 | 24.49 | 24.69 | 39,573 | -0.63(-2.49%) |
Jul 21, 2023 | 26.06 | 26.06 | 25.26 | 25.32 | 29,715 | -0.54(-2.09%) |
Jul 20, 2023 | 26.64 | 26.64 | 25.66 | 25.86 | 30,726 | -0.68(-2.56%) |
Jul 19, 2023 | 26.07 | 27.20 | 26.07 | 26.54 | 32,206 | +0.43(+1.65%) |
Jul 18, 2023 | 26.19 | 26.44 | 25.04 | 26.11 | 17,734 | -0.01(-0.04%) |
Jul 17, 2023 | 25.04 | 26.18 | 25.04 | 26.12 | 30,843 | +1.11(+4.44%) |
Jul 14, 2023 | 26.07 | 26.07 | 24.78 | 25.01 | 24,440 | -0.69(-2.68%) |
Jul 13, 2023 | 25.81 | 26.20 | 25.55 | 25.70 | 17,525 | -0.07(-0.27%) |
Jul 12, 2023 | 26.02 | 26.31 | 25.21 | 25.77 | 33,606 | +0.06(+0.23%) |
Jul 11, 2023 | 26.05 | 27.07 | 25.39 | 25.71 | 42,846 | +0.24(+0.94%) |
Jul 10, 2023 | 25.00 | 25.96 | 25.00 | 25.47 | 28,881 | +0.25(+0.99%) |
Jul 07, 2023 | 25.01 | 25.55 | 24.95 | 25.22 | 46,975 | +0.35(+1.41%) |
Jul 06, 2023 | 25.26 | 25.26 | 24.37 | 24.87 | 37,120 | -0.39(-1.54%) |
Jul 05, 2023 | 26.46 | 26.46 | 25.24 | 25.26 | 38,242 | -0.93(-3.55%) |
Jul 03, 2023 | 26.31 | 26.32 | 25.52 | 26.19 | 10,471 | -0.05(-0.19%) |
Jun 30, 2023 | 26.47 | 26.47 | 25.94 | 26.24 | 27,345 | -0.22(-0.83%) |
Jun 29, 2023 | 26.37 | 27.09 | 26.00 | 26.46 | 59,153 | +0.14(+0.53%) |
Jun 28, 2023 | 26.13 | 26.64 | 25.94 | 26.32 | 48,345 | +0.12(+0.46%) |
Jun 27, 2023 | 26.05 | 26.48 | 25.75 | 26.20 | 72,273 | +0.08(+0.31%) |
Jun 26, 2023 | 25.14 | 27.97 | 25.14 | 26.12 | 96,686 | +0.98(+3.90%) |
Jun 23, 2023 | 25.99 | 26.61 | 25.03 | 25.14 | 652,442 | -0.97(-3.72%) |
Jun 22, 2023 | 25.32 | 26.73 | 25.14 | 26.11 | 50,186 | +0.42(+1.63%) |
Jun 21, 2023 | 25.75 | 27.35 | 25.00 | 25.69 | 60,750 | -0.10(-0.39%) |
Jun 20, 2023 | 25.50 | 26.84 | 25.46 | 25.79 | 73,832 | +0.29(+1.14%) |
Jun 16, 2023 | 25.65 | 26.47 | 25.34 | 25.50 | 47,520 | +0.01(+0.04%) |
Jun 15, 2023 | 24.43 | 26.27 | 24.17 | 25.49 | 46,825 | +0.99(+4.04%) |
Jun 14, 2023 | 25.74 | 26.00 | 24.33 | 24.50 | 83,701 | -1.24(-4.82%) |
Jun 13, 2023 | 25.78 | 26.55 | 25.45 | 25.74 | 37,763 | +0.24(+0.94%) |
Jun 12, 2023 | 26.16 | 26.27 | 25.27 | 25.50 | 52,391 | -0.75(-2.86%) |
Jun 09, 2023 | 26.67 | 26.84 | 26.14 | 26.25 | 20,819 | -0.57(-2.13%) |
Jun 08, 2023 | 27.06 | 27.79 | 26.70 | 26.82 | 28,756 | -0.47(-1.72%) |
Jun 07, 2023 | 28.02 | 28.44 | 27.01 | 27.29 | 35,158 | -0.55(-1.98%) |
Jun 06, 2023 | 27.53 | 28.25 | 27.23 | 27.84 | 50,729 | +0.16(+0.58%) |
Jun 05, 2023 | 27.77 | 27.94 | 27.34 | 27.68 | 51,997 | -0.47(-1.67%) |
Jun 02, 2023 | 27.72 | 28.15 | 27.14 | 28.15 | 39,280 | +0.51(+1.85%) |