Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 22.89 | 23.11 | 22.56 | 22.92 | 103,662 | +0.10(+0.44%) |
May 30, 2024 | 22.56 | 22.96 | 22.43 | 22.82 | 81,381 | +0.48(+2.15%) |
May 29, 2024 | 22.58 | 22.82 | 22.27 | 22.34 | 77,696 | -0.57(-2.49%) |
May 28, 2024 | 22.51 | 23.21 | 22.49 | 22.91 | 78,652 | +0.50(+2.23%) |
May 24, 2024 | 22.44 | 22.69 | 22.17 | 22.41 | 116,696 | +0.03(+0.13%) |
May 23, 2024 | 22.56 | 22.56 | 22.04 | 22.38 | 170,379 | -0.24(-1.06%) |
May 22, 2024 | 22.95 | 22.95 | 22.28 | 22.62 | 127,201 | +0.07(+0.31%) |
May 21, 2024 | 22.53 | 22.64 | 22.42 | 22.55 | 55,156 | -0.09(-0.40%) |
May 20, 2024 | 22.45 | 22.92 | 22.40 | 22.64 | 69,823 | +0.08(+0.35%) |
May 17, 2024 | 22.67 | 22.71 | 22.44 | 22.56 | 83,834 | +0.05(+0.22%) |
May 16, 2024 | 22.52 | 22.79 | 22.34 | 22.51 | 128,294 | -0.11(-0.49%) |
May 15, 2024 | 23.00 | 23.00 | 22.57 | 22.62 | 88,109 | -0.22(-0.96%) |
May 14, 2024 | 22.64 | 22.90 | 22.48 | 22.84 | 89,453 | +0.45(+2.01%) |
May 13, 2024 | 22.58 | 22.74 | 22.08 | 22.39 | 104,444 | +0.06(+0.27%) |
May 10, 2024 | 22.56 | 22.86 | 22.31 | 22.33 | 74,949 | -0.25(-1.11%) |
May 09, 2024 | 22.62 | 22.62 | 21.87 | 22.58 | 116,943 | -0.16(-0.70%) |
May 08, 2024 | 20.52 | 22.86 | 19.62 | 22.74 | 210,855 | +0.58(+2.62%) |
May 07, 2024 | 21.90 | 22.65 | 21.84 | 22.16 | 87,641 | +0.31(+1.42%) |
May 06, 2024 | 21.99 | 22.21 | 21.81 | 21.85 | 169,430 | -0.04(-0.18%) |
May 03, 2024 | 22.11 | 22.11 | 21.75 | 21.89 | 63,049 | +0.18(+0.83%) |
May 02, 2024 | 21.35 | 21.74 | 21.11 | 21.71 | 101,283 | +0.72(+3.43%) |
May 01, 2024 | 20.95 | 21.32 | 20.84 | 20.99 | 85,695 | +0.06(+0.29%) |
Apr 30, 2024 | 21.37 | 21.52 | 20.90 | 20.93 | 154,033 | -0.64(-2.97%) |
Apr 29, 2024 | 20.97 | 21.61 | 20.93 | 21.57 | 110,812 | +0.75(+3.60%) |
Apr 26, 2024 | 20.91 | 21.08 | 20.79 | 20.82 | 92,658 | +0.02(+0.10%) |
Apr 25, 2024 | 20.75 | 20.96 | 20.65 | 20.80 | 63,852 | -0.16(-0.76%) |
Apr 24, 2024 | 20.99 | 21.15 | 20.72 | 20.96 | 85,726 | -0.12(-0.57%) |
Apr 23, 2024 | 20.91 | 21.20 | 20.91 | 21.08 | 84,474 | +0.19(+0.91%) |
Apr 22, 2024 | 20.92 | 21.17 | 20.71 | 20.89 | 108,517 | +0.11(+0.53%) |
Apr 19, 2024 | 20.78 | 21.02 | 20.64 | 20.78 | 74,090 | -0.15(-0.72%) |
Apr 18, 2024 | 20.67 | 20.99 | 20.57 | 20.93 | 108,309 | +0.27(+1.31%) |
Apr 17, 2024 | 20.97 | 20.97 | 20.55 | 20.66 | 83,570 | -0.11(-0.53%) |
Apr 16, 2024 | 20.40 | 20.98 | 20.27 | 20.77 | 91,426 | +0.15(+0.73%) |
Apr 15, 2024 | 20.83 | 20.92 | 20.56 | 20.62 | 92,904 | -0.09(-0.43%) |
Apr 12, 2024 | 20.90 | 21.09 | 20.59 | 20.71 | 81,782 | -0.28(-1.33%) |
Apr 11, 2024 | 20.88 | 21.02 | 20.71 | 20.99 | 131,267 | +0.11(+0.53%) |
Apr 10, 2024 | 20.81 | 21.20 | 20.81 | 20.88 | 108,403 | -0.59(-2.75%) |
Apr 09, 2024 | 21.49 | 21.67 | 21.24 | 21.47 | 74,353 | +0.00(+0.00%) |
Apr 08, 2024 | 21.18 | 21.61 | 21.16 | 21.47 | 189,713 | +0.35(+1.66%) |
Apr 05, 2024 | 21.30 | 21.37 | 20.95 | 21.12 | 91,025 | -0.34(-1.58%) |
Apr 04, 2024 | 21.86 | 22.13 | 21.28 | 21.46 | 89,989 | -0.13(-0.60%) |
Apr 03, 2024 | 21.16 | 21.63 | 21.16 | 21.59 | 70,521 | +0.24(+1.12%) |
Apr 02, 2024 | 21.33 | 21.37 | 21.12 | 21.35 | 79,172 | -0.25(-1.16%) |
Apr 01, 2024 | 21.64 | 21.64 | 21.34 | 21.60 | 79,961 | -0.05(-0.23%) |
Mar 28, 2024 | 21.62 | 21.71 | 21.37 | 21.65 | 114,069 | +0.00(+0.00%) |
Mar 27, 2024 | 21.04 | 21.68 | 20.89 | 21.65 | 131,735 | +0.85(+4.09%) |
Mar 26, 2024 | 20.77 | 21.07 | 20.61 | 20.80 | 141,596 | +0.23(+1.12%) |
Mar 25, 2024 | 20.87 | 20.89 | 20.56 | 20.57 | 91,404 | -0.18(-0.87%) |
Mar 22, 2024 | 20.96 | 21.12 | 20.59 | 20.75 | 81,908 | -0.31(-1.47%) |
Mar 21, 2024 | 21.00 | 21.20 | 20.86 | 21.06 | 103,392 | +0.10(+0.48%) |
Mar 20, 2024 | 20.13 | 21.05 | 20.03 | 20.96 | 119,789 | +0.81(+4.02%) |
Mar 19, 2024 | 20.01 | 20.28 | 19.95 | 20.15 | 99,797 | +0.07(+0.35%) |
Mar 18, 2024 | 20.45 | 20.49 | 20.07 | 20.08 | 115,539 | -0.25(-1.23%) |
Mar 15, 2024 | 20.36 | 20.70 | 20.13 | 20.33 | 351,307 | -0.27(-1.31%) |
Mar 14, 2024 | 21.30 | 21.46 | 20.53 | 20.60 | 131,189 | -0.74(-3.47%) |
Mar 13, 2024 | 21.44 | 21.65 | 21.30 | 21.34 | 63,689 | -0.23(-1.07%) |
Mar 12, 2024 | 21.45 | 21.64 | 21.31 | 21.57 | 78,028 | +0.10(+0.47%) |
Mar 11, 2024 | 21.56 | 21.74 | 21.40 | 21.47 | 72,323 | -0.12(-0.56%) |
Mar 08, 2024 | 21.73 | 21.96 | 21.43 | 21.59 | 81,299 | +0.14(+0.65%) |
Mar 07, 2024 | 21.53 | 21.64 | 21.29 | 21.45 | 62,620 | -0.04(-0.19%) |
Mar 06, 2024 | 21.76 | 21.76 | 21.41 | 21.49 | 87,389 | -0.06(-0.28%) |
Mar 05, 2024 | 21.58 | 21.89 | 21.47 | 21.55 | 86,677 | -0.23(-1.06%) |
Mar 04, 2024 | 22.25 | 22.32 | 21.76 | 21.78 | 76,614 | -0.47(-2.11%) |
Mar 01, 2024 | 22.46 | 22.46 | 21.97 | 22.25 | 132,572 | -0.26(-1.16%) |
Feb 29, 2024 | 22.49 | 22.90 | 22.12 | 22.51 | 784,376 | +0.39(+1.76%) |
Feb 28, 2024 | 22.17 | 22.58 | 22.09 | 22.12 | 134,238 | -0.29(-1.29%) |
Feb 27, 2024 | 22.66 | 22.89 | 22.35 | 22.41 | 157,947 | -0.08(-0.36%) |
Feb 26, 2024 | 22.21 | 22.61 | 22.11 | 22.49 | 112,112 | +0.16(+0.72%) |
Feb 23, 2024 | 21.94 | 22.65 | 21.71 | 22.33 | 170,063 | +0.37(+1.68%) |
Feb 22, 2024 | 22.04 | 22.17 | 21.73 | 21.96 | 131,391 | -0.06(-0.27%) |
Feb 21, 2024 | 21.95 | 22.09 | 21.65 | 22.02 | 137,890 | -0.12(-0.54%) |
Feb 20, 2024 | 21.27 | 22.60 | 21.27 | 22.14 | 199,562 | +0.63(+2.93%) |
Feb 16, 2024 | 21.61 | 21.91 | 21.49 | 21.51 | 81,624 | -0.22(-1.01%) |
Feb 15, 2024 | 21.37 | 21.91 | 21.04 | 21.73 | 143,967 | +0.52(+2.45%) |
Feb 14, 2024 | 20.65 | 21.28 | 20.54 | 21.21 | 116,970 | +0.92(+4.53%) |
Feb 13, 2024 | 20.95 | 21.00 | 19.99 | 20.29 | 195,759 | -1.34(-6.20%) |
Feb 12, 2024 | 21.26 | 21.98 | 21.26 | 21.63 | 155,048 | +0.35(+1.64%) |
Feb 09, 2024 | 20.90 | 21.32 | 20.59 | 21.28 | 146,089 | +0.53(+2.55%) |
Feb 08, 2024 | 19.86 | 20.77 | 19.69 | 20.75 | 163,687 | +0.87(+4.38%) |
Feb 07, 2024 | 20.14 | 20.39 | 19.86 | 19.88 | 199,460 | -0.30(-1.49%) |
Feb 06, 2024 | 20.50 | 21.57 | 20.00 | 20.18 | 449,528 | -3.31(-14.09%) |
Feb 05, 2024 | 23.67 | 23.69 | 23.22 | 23.49 | 82,301 | -0.41(-1.72%) |
Feb 02, 2024 | 24.19 | 24.35 | 23.86 | 23.90 | 67,438 | -0.56(-2.29%) |
Feb 01, 2024 | 23.84 | 24.52 | 23.84 | 24.46 | 126,688 | +0.68(+2.86%) |
Jan 31, 2024 | 24.69 | 24.73 | 23.77 | 23.78 | 94,112 | -1.08(-4.34%) |
Jan 30, 2024 | 24.43 | 24.92 | 24.43 | 24.86 | 65,772 | +0.24(+0.97%) |
Jan 29, 2024 | 24.28 | 24.62 | 23.84 | 24.62 | 108,701 | +0.24(+0.98%) |
Jan 26, 2024 | 25.12 | 25.21 | 24.33 | 24.38 | 61,578 | -0.74(-2.95%) |
Jan 25, 2024 | 25.16 | 25.16 | 24.65 | 25.12 | 111,301 | +0.36(+1.45%) |
Jan 24, 2024 | 25.21 | 25.21 | 24.62 | 24.76 | 57,947 | -0.04(-0.16%) |
Jan 23, 2024 | 25.06 | 25.14 | 24.78 | 24.80 | 151,864 | +0.14(+0.57%) |
Jan 22, 2024 | 23.93 | 24.66 | 23.93 | 24.66 | 80,088 | +0.95(+4.01%) |
Jan 19, 2024 | 23.70 | 23.74 | 23.19 | 23.71 | 64,715 | +0.19(+0.81%) |
Jan 18, 2024 | 23.68 | 23.70 | 23.33 | 23.52 | 49,785 | +0.09(+0.38%) |
Jan 17, 2024 | 23.31 | 23.80 | 23.16 | 23.43 | 103,055 | -0.20(-0.85%) |
Jan 16, 2024 | 24.36 | 24.46 | 23.48 | 23.63 | 128,783 | -1.00(-4.06%) |
Jan 12, 2024 | 24.97 | 25.03 | 24.57 | 24.63 | 93,661 | +0.06(+0.24%) |
Jan 11, 2024 | 24.66 | 24.77 | 24.34 | 24.57 | 110,570 | -0.09(-0.36%) |
Jan 10, 2024 | 24.49 | 24.80 | 24.38 | 24.66 | 113,533 | +0.12(+0.49%) |
Jan 09, 2024 | 25.04 | 25.46 | 24.48 | 24.54 | 97,563 | -0.90(-3.54%) |
Jan 08, 2024 | 25.27 | 25.71 | 25.05 | 25.44 | 58,862 | +0.28(+1.11%) |
Jan 05, 2024 | 25.08 | 25.39 | 24.92 | 25.16 | 99,417 | -0.13(-0.51%) |
Jan 04, 2024 | 25.64 | 25.70 | 25.29 | 25.29 | 74,898 | -0.24(-0.94%) |
Jan 03, 2024 | 26.16 | 26.20 | 25.51 | 25.53 | 73,838 | -0.82(-3.11%) |
Jan 02, 2024 | 26.55 | 26.82 | 26.15 | 26.35 | 92,457 | -0.60(-2.23%) |
Dec 29, 2023 | 27.36 | 27.41 | 26.76 | 26.95 | 57,714 | -0.36(-1.32%) |
Dec 28, 2023 | 26.98 | 27.46 | 26.98 | 27.31 | 47,444 | +0.16(+0.59%) |
Dec 27, 2023 | 27.39 | 27.39 | 27.04 | 27.15 | 82,029 | -0.08(-0.29%) |
Dec 26, 2023 | 27.50 | 27.73 | 27.16 | 27.23 | 83,551 | -0.07(-0.26%) |
Dec 22, 2023 | 27.12 | 27.46 | 26.94 | 27.30 | 63,882 | +0.34(+1.26%) |
Dec 21, 2023 | 26.48 | 26.98 | 26.25 | 26.96 | 79,530 | +0.70(+2.67%) |
Dec 20, 2023 | 26.49 | 27.12 | 26.20 | 26.26 | 127,505 | -0.14(-0.53%) |
Dec 19, 2023 | 25.78 | 26.47 | 25.39 | 26.40 | 178,335 | +0.90(+3.53%) |
Dec 18, 2023 | 26.35 | 26.35 | 25.32 | 25.50 | 156,919 | -0.58(-2.22%) |
Dec 15, 2023 | 26.42 | 27.32 | 26.02 | 26.08 | 284,989 | -0.30(-1.14%) |
Dec 14, 2023 | 25.88 | 26.43 | 25.41 | 26.38 | 171,187 | +1.01(+3.98%) |
Dec 13, 2023 | 24.67 | 25.40 | 24.40 | 25.37 | 140,387 | +0.74(+3.00%) |
Dec 12, 2023 | 24.97 | 24.97 | 24.46 | 24.63 | 68,529 | -0.31(-1.24%) |
Dec 11, 2023 | 24.97 | 25.17 | 24.88 | 24.94 | 75,013 | +0.07(+0.28%) |
Dec 08, 2023 | 24.74 | 25.03 | 24.62 | 24.87 | 71,478 | +0.12(+0.48%) |
Dec 07, 2023 | 24.50 | 24.83 | 24.23 | 24.75 | 118,385 | +0.24(+0.98%) |
Dec 06, 2023 | 24.85 | 25.15 | 24.51 | 24.51 | 49,305 | -0.07(-0.28%) |
Dec 05, 2023 | 25.18 | 25.38 | 24.56 | 24.58 | 80,407 | -0.65(-2.58%) |
Dec 04, 2023 | 25.03 | 25.36 | 24.94 | 25.23 | 64,673 | +0.23(+0.92%) |
Dec 01, 2023 | 24.64 | 25.28 | 24.57 | 25.00 | 77,189 | +0.36(+1.46%) |
Nov 30, 2023 | 24.67 | 24.88 | 24.51 | 24.64 | 120,724 | -0.07(-0.28%) |
Nov 29, 2023 | 25.07 | 25.25 | 24.69 | 24.71 | 47,920 | -0.06(-0.24%) |
Nov 28, 2023 | 25.10 | 25.32 | 24.72 | 24.77 | 45,821 | -0.47(-1.86%) |
Nov 27, 2023 | 25.37 | 25.56 | 24.93 | 25.24 | 41,251 | -0.14(-0.55%) |
Nov 24, 2023 | 24.98 | 25.44 | 24.92 | 25.38 | 29,572 | +0.26(+1.04%) |
Nov 22, 2023 | 25.34 | 25.64 | 24.99 | 25.12 | 36,290 | -0.03(-0.12%) |
Nov 21, 2023 | 25.44 | 25.44 | 24.77 | 25.15 | 54,712 | -0.32(-1.26%) |
Nov 20, 2023 | 25.24 | 25.52 | 25.24 | 25.47 | 45,905 | +0.21(+0.83%) |
Nov 17, 2023 | 25.00 | 25.57 | 24.98 | 25.26 | 82,498 | +0.60(+2.43%) |
Nov 16, 2023 | 25.02 | 25.25 | 24.56 | 24.66 | 59,784 | -0.52(-2.07%) |
Nov 15, 2023 | 25.25 | 25.84 | 25.16 | 25.18 | 98,864 | -0.01(-0.04%) |
Nov 14, 2023 | 24.93 | 25.29 | 24.56 | 25.19 | 74,039 | +1.11(+4.61%) |
Nov 13, 2023 | 23.55 | 24.28 | 23.50 | 24.08 | 85,811 | +0.55(+2.34%) |
Nov 10, 2023 | 23.32 | 23.80 | 22.95 | 23.53 | 83,963 | +0.46(+1.99%) |
Nov 09, 2023 | 23.40 | 24.44 | 22.88 | 23.07 | 107,156 | -0.16(-0.71%) |
Nov 08, 2023 | 23.56 | 24.25 | 23.09 | 23.23 | 125,186 | -0.25(-1.09%) |
Nov 07, 2023 | 26.50 | 26.50 | 23.41 | 23.49 | 220,685 | -3.52(-13.03%) |
Nov 06, 2023 | 27.44 | 27.48 | 26.94 | 27.01 | 53,917 | -0.20(-0.74%) |
Nov 03, 2023 | 26.92 | 27.41 | 26.92 | 27.21 | 54,702 | +0.73(+2.76%) |
Nov 02, 2023 | 26.80 | 27.21 | 25.93 | 26.48 | 50,318 | -0.16(-0.60%) |
Nov 01, 2023 | 26.26 | 26.75 | 25.55 | 26.64 | 78,967 | +0.44(+1.68%) |
Oct 31, 2023 | 25.63 | 26.21 | 25.22 | 26.20 | 73,277 | +0.68(+2.66%) |
Oct 30, 2023 | 25.52 | 25.97 | 25.36 | 25.52 | 51,368 | +0.25(+0.99%) |
Oct 27, 2023 | 25.34 | 25.46 | 24.82 | 25.27 | 38,231 | -0.11(-0.43%) |
Oct 26, 2023 | 24.90 | 25.54 | 24.89 | 25.38 | 55,691 | +0.51(+2.05%) |
Oct 25, 2023 | 25.22 | 25.30 | 24.65 | 24.87 | 56,665 | -0.55(-2.16%) |
Oct 24, 2023 | 25.03 | 25.57 | 24.90 | 25.42 | 64,005 | +0.53(+2.13%) |
Oct 23, 2023 | 25.15 | 25.36 | 24.86 | 24.89 | 67,464 | -0.50(-1.97%) |
Oct 20, 2023 | 25.59 | 25.62 | 25.25 | 25.39 | 113,317 | -0.11(-0.43%) |
Oct 19, 2023 | 26.23 | 26.23 | 25.41 | 25.50 | 58,368 | -0.87(-3.30%) |
Oct 18, 2023 | 26.66 | 26.70 | 26.34 | 26.37 | 55,133 | -0.55(-2.04%) |
Oct 17, 2023 | 26.11 | 27.09 | 26.11 | 26.92 | 102,671 | +0.60(+2.28%) |
Oct 16, 2023 | 26.10 | 26.79 | 26.01 | 26.32 | 83,202 | +0.37(+1.43%) |
Oct 13, 2023 | 27.10 | 27.10 | 25.83 | 25.95 | 65,330 | -0.99(-3.67%) |
Oct 12, 2023 | 27.85 | 27.85 | 26.93 | 26.94 | 52,347 | -0.91(-3.27%) |
Oct 11, 2023 | 27.84 | 28.16 | 27.45 | 27.85 | 49,447 | +0.10(+0.36%) |
Oct 10, 2023 | 28.05 | 28.33 | 27.70 | 27.75 | 55,055 | -0.27(-0.96%) |
Oct 09, 2023 | 27.75 | 28.11 | 27.31 | 28.02 | 65,837 | +0.33(+1.19%) |
Oct 06, 2023 | 27.16 | 27.93 | 27.16 | 27.69 | 71,239 | +0.47(+1.73%) |
Oct 05, 2023 | 27.25 | 27.29 | 26.86 | 27.22 | 67,625 | +0.07(+0.26%) |
Oct 04, 2023 | 26.77 | 27.26 | 26.59 | 27.15 | 41,902 | +0.30(+1.12%) |
Oct 03, 2023 | 27.50 | 27.54 | 26.64 | 26.85 | 46,879 | -0.72(-2.61%) |
Oct 02, 2023 | 27.15 | 28.03 | 27.15 | 27.57 | 75,864 | +0.19(+0.69%) |
Sep 29, 2023 | 27.89 | 28.01 | 27.21 | 27.38 | 82,017 | -0.37(-1.33%) |
Sep 28, 2023 | 27.15 | 27.80 | 26.60 | 27.75 | 54,055 | +0.60(+2.21%) |
Sep 27, 2023 | 26.73 | 27.29 | 26.73 | 27.15 | 52,565 | +0.52(+1.95%) |
Sep 26, 2023 | 27.11 | 27.52 | 26.50 | 26.63 | 40,912 | -0.70(-2.56%) |
Sep 25, 2023 | 27.02 | 27.44 | 27.24 | 27.33 | 52,987 | +0.08(+0.29%) |
Sep 22, 2023 | 27.16 | 27.76 | 27.16 | 27.25 | 42,200 | +0.13(+0.48%) |
Sep 21, 2023 | 27.35 | 27.53 | 26.97 | 27.12 | 68,710 | -0.54(-1.95%) |
Sep 20, 2023 | 28.10 | 28.40 | 27.42 | 27.66 | 55,376 | -0.23(-0.82%) |
Sep 19, 2023 | 27.85 | 28.00 | 27.61 | 27.89 | 47,312 | -0.02(-0.07%) |
Sep 18, 2023 | 27.45 | 28.36 | 27.45 | 27.91 | 86,444 | +0.41(+1.49%) |
Sep 15, 2023 | 28.21 | 28.21 | 27.25 | 27.50 | 182,225 | -0.60(-2.14%) |
Sep 14, 2023 | 28.38 | 28.64 | 28.07 | 28.10 | 82,393 | -0.13(-0.46%) |
Sep 13, 2023 | 28.58 | 28.73 | 28.17 | 28.23 | 68,400 | -0.36(-1.26%) |
Sep 12, 2023 | 28.86 | 29.09 | 28.50 | 28.59 | 35,680 | -0.32(-1.11%) |
Sep 11, 2023 | 29.06 | 29.12 | 28.85 | 28.91 | 56,041 | +0.01(+0.03%) |
Sep 08, 2023 | 29.25 | 29.25 | 28.79 | 28.90 | 46,138 | -0.30(-1.03%) |
Sep 07, 2023 | 29.58 | 29.58 | 28.98 | 29.20 | 70,713 | -0.64(-2.14%) |
Sep 06, 2023 | 29.98 | 30.51 | 29.28 | 29.84 | 53,512 | -0.14(-0.47%) |
Sep 05, 2023 | 31.11 | 31.43 | 29.75 | 29.98 | 112,093 | -1.13(-3.63%) |
Sep 01, 2023 | 30.49 | 31.38 | 30.49 | 31.11 | 156,562 | +0.92(+3.05%) |
Aug 31, 2023 | 29.66 | 30.54 | 29.66 | 30.19 | 87,376 | +0.39(+1.31%) |
Aug 30, 2023 | 29.19 | 30.01 | 29.19 | 29.80 | 91,143 | +0.61(+2.09%) |
Aug 29, 2023 | 29.05 | 29.36 | 29.03 | 29.19 | 45,705 | +0.18(+0.62%) |
Aug 28, 2023 | 28.56 | 29.48 | 28.56 | 29.01 | 84,027 | +0.73(+2.58%) |
Aug 25, 2023 | 28.21 | 28.41 | 28.04 | 28.28 | 64,670 | +0.10(+0.35%) |
Aug 24, 2023 | 28.61 | 28.84 | 28.13 | 28.18 | 63,029 | -0.60(-2.08%) |
Aug 23, 2023 | 28.50 | 29.05 | 28.27 | 28.78 | 62,266 | +0.45(+1.59%) |
Aug 22, 2023 | 28.20 | 28.77 | 28.02 | 28.33 | 83,533 | +0.25(+0.89%) |
Aug 21, 2023 | 27.75 | 28.18 | 27.56 | 28.08 | 83,819 | +0.30(+1.08%) |
Aug 18, 2023 | 28.97 | 28.97 | 27.38 | 27.78 | 89,986 | -1.33(-4.57%) |
Aug 17, 2023 | 26.70 | 29.42 | 26.70 | 29.11 | 159,035 | +1.93(+7.10%) |
Aug 16, 2023 | 27.45 | 27.69 | 27.14 | 27.18 | 80,160 | -0.34(-1.24%) |
Aug 15, 2023 | 27.45 | 27.59 | 27.33 | 27.52 | 79,923 | -0.14(-0.51%) |
Aug 14, 2023 | 27.86 | 28.25 | 27.62 | 27.66 | 53,896 | -0.21(-0.75%) |
Aug 11, 2023 | 27.52 | 28.23 | 26.81 | 27.87 | 88,177 | +0.41(+1.49%) |
Aug 10, 2023 | 27.98 | 28.08 | 27.29 | 27.46 | 83,830 | -0.48(-1.72%) |
Aug 09, 2023 | 28.77 | 28.77 | 27.90 | 27.94 | 62,080 | -0.91(-3.15%) |
Aug 08, 2023 | 28.85 | 28.93 | 28.35 | 28.85 | 50,635 | -0.36(-1.23%) |
Aug 07, 2023 | 29.03 | 29.37 | 29.03 | 29.21 | 58,558 | +0.23(+0.79%) |
Aug 04, 2023 | 29.30 | 29.64 | 28.91 | 28.98 | 51,220 | -0.37(-1.26%) |
Aug 03, 2023 | 29.28 | 29.46 | 29.02 | 29.35 | 63,656 | -0.11(-0.37%) |
Aug 02, 2023 | 29.99 | 30.07 | 29.46 | 29.46 | 63,355 | -0.69(-2.29%) |
Aug 01, 2023 | 28.98 | 30.19 | 28.88 | 30.15 | 122,041 | +0.97(+3.32%) |
Jul 31, 2023 | 29.14 | 29.48 | 29.01 | 29.18 | 91,425 | +0.03(+0.10%) |
Jul 28, 2023 | 29.33 | 29.52 | 28.99 | 29.15 | 68,444 | +0.15(+0.52%) |
Jul 27, 2023 | 29.78 | 29.88 | 28.85 | 29.00 | 83,065 | -0.59(-1.99%) |
Jul 26, 2023 | 29.80 | 29.93 | 29.37 | 29.59 | 96,250 | -0.35(-1.17%) |
Jul 25, 2023 | 29.69 | 30.29 | 29.69 | 29.94 | 148,384 | +0.20(+0.67%) |
Jul 24, 2023 | 29.51 | 29.95 | 29.30 | 29.74 | 94,784 | +0.32(+1.09%) |
Jul 21, 2023 | 29.84 | 29.93 | 29.07 | 29.42 | 80,106 | -0.09(-0.30%) |
Jul 20, 2023 | 29.69 | 29.72 | 28.99 | 29.51 | 167,701 | -0.16(-0.54%) |
Jul 19, 2023 | 29.72 | 30.00 | 29.24 | 29.67 | 102,789 | -0.12(-0.40%) |
Jul 18, 2023 | 29.52 | 29.93 | 29.39 | 29.79 | 143,370 | +0.31(+1.05%) |
Jul 17, 2023 | 28.97 | 29.68 | 28.94 | 29.48 | 145,463 | +0.53(+1.83%) |
Jul 14, 2023 | 28.89 | 29.02 | 28.31 | 28.95 | 128,512 | +0.02(+0.07%) |
Jul 13, 2023 | 28.91 | 29.17 | 28.59 | 28.93 | 101,473 | +0.12(+0.42%) |
Jul 12, 2023 | 28.94 | 28.95 | 28.33 | 28.81 | 92,282 | +0.22(+0.77%) |
Jul 11, 2023 | 28.50 | 28.76 | 28.13 | 28.59 | 71,341 | +0.07(+0.25%) |
Jul 10, 2023 | 28.25 | 28.85 | 28.25 | 28.52 | 73,855 | +0.19(+0.67%) |
Jul 07, 2023 | 27.45 | 28.43 | 27.45 | 28.33 | 176,450 | +0.92(+3.36%) |
Jul 06, 2023 | 26.92 | 27.47 | 26.77 | 27.41 | 68,339 | +0.13(+0.48%) |
Jul 05, 2023 | 27.41 | 27.44 | 26.96 | 27.28 | 74,265 | -0.31(-1.12%) |
Jul 03, 2023 | 27.59 | 27.75 | 27.20 | 27.59 | 33,684 | -0.04(-0.14%) |
Jun 30, 2023 | 27.91 | 28.10 | 27.45 | 27.63 | 83,759 | +0.09(+0.33%) |
Jun 29, 2023 | 26.98 | 27.57 | 26.98 | 27.54 | 67,470 | +0.64(+2.38%) |
Jun 28, 2023 | 26.69 | 27.04 | 26.58 | 26.90 | 67,501 | +0.16(+0.60%) |
Jun 27, 2023 | 26.39 | 27.21 | 26.30 | 26.74 | 65,063 | +0.54(+2.06%) |
Jun 26, 2023 | 26.17 | 26.70 | 25.87 | 26.20 | 81,362 | -0.06(-0.23%) |
Jun 23, 2023 | 25.95 | 26.69 | 25.92 | 26.26 | 388,119 | -0.12(-0.45%) |
Jun 22, 2023 | 26.69 | 26.94 | 26.32 | 26.38 | 73,786 | -0.33(-1.24%) |
Jun 21, 2023 | 26.93 | 27.21 | 26.69 | 26.71 | 80,969 | -0.34(-1.26%) |
Jun 20, 2023 | 27.21 | 27.21 | 26.60 | 27.05 | 75,815 | -0.22(-0.81%) |
Jun 16, 2023 | 28.03 | 28.03 | 27.01 | 27.27 | 105,541 | -0.23(-0.84%) |
Jun 15, 2023 | 27.07 | 27.53 | 26.77 | 27.50 | 81,006 | +0.61(+2.27%) |
Jun 14, 2023 | 27.29 | 27.47 | 26.71 | 26.89 | 66,934 | -0.40(-1.47%) |
Jun 13, 2023 | 27.08 | 27.75 | 27.04 | 27.29 | 82,354 | +0.29(+1.07%) |
Jun 12, 2023 | 26.36 | 27.20 | 26.01 | 27.00 | 84,419 | +1.38(+5.39%) |
Jun 09, 2023 | 26.07 | 26.67 | 25.59 | 25.62 | 81,388 | -0.43(-1.65%) |
Jun 08, 2023 | 26.34 | 26.41 | 26.02 | 26.05 | 52,062 | -0.46(-1.74%) |
Jun 07, 2023 | 25.76 | 26.80 | 25.76 | 26.51 | 112,334 | +0.89(+3.47%) |
Jun 06, 2023 | 24.81 | 26.09 | 24.79 | 25.62 | 106,955 | +0.74(+2.97%) |
Jun 05, 2023 | 25.52 | 25.52 | 24.35 | 24.88 | 56,143 | -0.48(-1.89%) |
Jun 02, 2023 | 24.24 | 25.42 | 23.73 | 25.36 | 108,086 | +1.45(+6.06%) |