Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 42.93 | 43.54 | 42.16 | 42.38 | 633,710 | -0.43(-1.00%) |
May 23, 2024 | 44.34 | 44.64 | 42.23 | 42.81 | 801,984 | -1.46(-3.30%) |
May 22, 2024 | 43.06 | 45.50 | 42.92 | 44.27 | 746,557 | +1.29(+3.00%) |
May 21, 2024 | 42.20 | 43.01 | 41.86 | 42.98 | 553,169 | +0.52(+1.22%) |
May 20, 2024 | 44.97 | 44.97 | 42.06 | 42.46 | 787,967 | -2.38(-5.31%) |
May 17, 2024 | 44.65 | 44.95 | 43.80 | 44.84 | 693,251 | +0.07(+0.16%) |
May 16, 2024 | 45.13 | 45.81 | 44.50 | 44.77 | 577,501 | -0.43(-0.95%) |
May 15, 2024 | 44.18 | 45.75 | 43.86 | 45.20 | 604,086 | +2.25(+5.24%) |
May 14, 2024 | 42.00 | 43.04 | 41.24 | 42.95 | 521,789 | +1.52(+3.67%) |
May 13, 2024 | 41.27 | 42.27 | 41.08 | 41.43 | 572,229 | +0.54(+1.32%) |
May 10, 2024 | 43.24 | 44.61 | 40.79 | 40.89 | 606,631 | -2.06(-4.80%) |
May 09, 2024 | 42.85 | 43.98 | 42.66 | 42.95 | 604,117 | +0.69(+1.63%) |
May 08, 2024 | 45.25 | 45.58 | 42.20 | 42.26 | 759,549 | -3.49(-7.63%) |
May 07, 2024 | 46.08 | 46.71 | 45.59 | 45.75 | 695,209 | -0.57(-1.23%) |
May 06, 2024 | 45.38 | 46.42 | 44.61 | 46.32 | 612,296 | +1.21(+2.68%) |
May 03, 2024 | 44.09 | 45.13 | 42.12 | 45.11 | 1,504,740 | +1.76(+4.06%) |
May 02, 2024 | 47.50 | 47.62 | 41.21 | 43.35 | 3,520,470 | -3.49(-7.45%) |
May 01, 2024 | 46.68 | 48.20 | 45.35 | 46.84 | 1,258,420 | +0.15(+0.32%) |
Apr 30, 2024 | 46.07 | 48.02 | 45.47 | 46.69 | 1,097,824 | +0.24(+0.52%) |
Apr 29, 2024 | 45.52 | 47.25 | 45.47 | 46.45 | 795,609 | +0.92(+2.02%) |
Apr 26, 2024 | 44.04 | 46.04 | 43.44 | 45.53 | 898,993 | +1.33(+3.01%) |
Apr 25, 2024 | 42.59 | 45.20 | 41.75 | 44.20 | 999,789 | +0.82(+1.89%) |
Apr 24, 2024 | 43.98 | 44.93 | 43.03 | 43.38 | 504,700 | -0.62(-1.41%) |
Apr 23, 2024 | 42.88 | 46.43 | 42.48 | 44.00 | 867,347 | +1.11(+2.59%) |
Apr 22, 2024 | 40.83 | 43.42 | 40.15 | 42.89 | 867,694 | +2.79(+6.96%) |
Apr 19, 2024 | 42.29 | 43.80 | 38.90 | 40.10 | 1,413,522 | -2.37(-5.58%) |
Apr 18, 2024 | 43.93 | 44.35 | 42.42 | 42.47 | 807,134 | -1.64(-3.72%) |
Apr 17, 2024 | 43.64 | 44.62 | 43.18 | 44.11 | 841,171 | +0.71(+1.64%) |
Apr 16, 2024 | 42.50 | 43.48 | 42.16 | 43.40 | 528,856 | +0.89(+2.09%) |
Apr 15, 2024 | 42.82 | 43.62 | 42.16 | 42.51 | 561,780 | -0.24(-0.56%) |
Apr 12, 2024 | 44.12 | 44.28 | 42.00 | 42.75 | 657,000 | -1.36(-3.08%) |
Apr 11, 2024 | 44.03 | 44.34 | 43.17 | 44.11 | 406,804 | +0.54(+1.24%) |
Apr 10, 2024 | 42.67 | 43.63 | 41.89 | 43.57 | 863,406 | -0.65(-1.47%) |
Apr 09, 2024 | 44.09 | 44.86 | 43.75 | 44.22 | 548,569 | +0.16(+0.36%) |
Apr 08, 2024 | 44.72 | 45.24 | 43.27 | 44.06 | 451,784 | -0.43(-0.97%) |
Apr 05, 2024 | 44.22 | 45.05 | 43.37 | 44.49 | 821,927 | -0.03(-0.07%) |
Apr 04, 2024 | 46.57 | 47.30 | 44.37 | 44.52 | 865,702 | -1.70(-3.68%) |
Apr 03, 2024 | 45.58 | 47.41 | 45.22 | 46.22 | 661,301 | -0.07(-0.15%) |
Apr 02, 2024 | 46.45 | 46.88 | 45.53 | 46.29 | 1,045,567 | -1.33(-2.79%) |
Apr 01, 2024 | 49.25 | 49.33 | 46.16 | 47.62 | 941,248 | -1.60(-3.25%) |
Mar 28, 2024 | 50.13 | 52.20 | 49.13 | 49.22 | 1,263,170 | -0.88(-1.76%) |
Mar 27, 2024 | 49.41 | 50.49 | 48.82 | 50.10 | 502,167 | +0.90(+1.83%) |
Mar 26, 2024 | 50.31 | 50.36 | 48.97 | 49.20 | 445,062 | -0.23(-0.47%) |
Mar 25, 2024 | 50.65 | 51.49 | 48.89 | 49.43 | 322,717 | -1.36(-2.68%) |
Mar 22, 2024 | 51.93 | 52.04 | 50.72 | 50.79 | 462,722 | -0.67(-1.30%) |
Mar 21, 2024 | 50.67 | 52.52 | 50.50 | 51.46 | 960,692 | +1.21(+2.41%) |
Mar 20, 2024 | 48.13 | 50.31 | 47.51 | 50.25 | 561,094 | +1.56(+3.20%) |
Mar 19, 2024 | 48.25 | 50.74 | 48.00 | 48.69 | 1,979,590 | +0.26(+0.54%) |
Mar 18, 2024 | 50.38 | 50.63 | 48.38 | 48.43 | 1,158,928 | -1.85(-3.68%) |
Mar 15, 2024 | 48.90 | 51.12 | 48.90 | 50.28 | 1,462,793 | +0.80(+1.62%) |
Mar 14, 2024 | 50.15 | 51.17 | 48.96 | 49.48 | 835,651 | -1.77(-3.45%) |
Mar 13, 2024 | 49.50 | 51.56 | 49.50 | 51.25 | 1,762,202 | +1.50(+3.02%) |
Mar 12, 2024 | 48.19 | 50.41 | 47.32 | 49.75 | 626,957 | +1.31(+2.70%) |
Mar 11, 2024 | 51.05 | 52.47 | 48.12 | 48.44 | 971,426 | -2.63(-5.15%) |
Mar 08, 2024 | 53.00 | 53.92 | 50.64 | 51.07 | 1,124,563 | -1.43(-2.72%) |
Mar 07, 2024 | 52.43 | 53.00 | 52.03 | 52.50 | 1,208,934 | +0.08(+0.15%) |
Mar 06, 2024 | 50.62 | 52.55 | 50.50 | 52.42 | 1,349,536 | +2.08(+4.13%) |
Mar 05, 2024 | 49.50 | 50.90 | 49.38 | 50.34 | 770,055 | +0.59(+1.19%) |
Mar 04, 2024 | 51.26 | 51.32 | 49.09 | 49.75 | 967,281 | -1.26(-2.47%) |
Mar 01, 2024 | 49.71 | 52.04 | 49.47 | 51.01 | 1,260,100 | +1.75(+3.55%) |
Feb 29, 2024 | 49.68 | 50.28 | 47.10 | 49.26 | 1,439,363 | +0.65(+1.34%) |
Feb 28, 2024 | 53.11 | 53.57 | 47.55 | 48.61 | 1,856,061 | -3.46(-6.64%) |
Feb 27, 2024 | 48.14 | 52.88 | 48.03 | 52.07 | 2,008,667 | +3.59(+7.41%) |
Feb 26, 2024 | 49.32 | 49.42 | 46.45 | 48.48 | 1,482,229 | -0.64(-1.30%) |
Feb 23, 2024 | 49.27 | 49.97 | 48.99 | 49.12 | 456,763 | +0.01(+0.02%) |
Feb 22, 2024 | 48.36 | 50.01 | 48.35 | 49.11 | 1,111,936 | -0.11(-0.22%) |
Feb 21, 2024 | 48.23 | 49.44 | 47.05 | 49.22 | 804,440 | +0.40(+0.82%) |
Feb 20, 2024 | 52.36 | 52.36 | 47.86 | 48.82 | 2,116,908 | -3.56(-6.80%) |
Feb 16, 2024 | 47.94 | 53.78 | 47.11 | 52.38 | 5,681,138 | +4.35(+9.06%) |
Feb 15, 2024 | 46.31 | 48.99 | 45.60 | 48.03 | 1,241,398 | +1.50(+3.22%) |
Feb 14, 2024 | 45.27 | 46.63 | 44.85 | 46.53 | 1,126,253 | +1.83(+4.09%) |
Feb 13, 2024 | 44.29 | 47.28 | 43.67 | 44.70 | 2,231,719 | -1.21(-2.64%) |
Feb 12, 2024 | 47.11 | 48.19 | 44.62 | 45.91 | 1,130,992 | -1.05(-2.24%) |
Feb 09, 2024 | 47.04 | 48.56 | 45.83 | 46.96 | 2,073,049 | +0.53(+1.14%) |
Feb 08, 2024 | 44.97 | 46.65 | 44.49 | 46.43 | 1,266,567 | +1.68(+3.75%) |
Feb 07, 2024 | 48.83 | 49.91 | 43.52 | 44.75 | 2,007,010 | -4.32(-8.80%) |
Feb 06, 2024 | 48.10 | 49.47 | 47.26 | 49.07 | 1,841,388 | +0.99(+2.06%) |
Feb 05, 2024 | 46.29 | 49.98 | 45.84 | 48.08 | 2,343,924 | +1.92(+4.17%) |
Feb 02, 2024 | 43.67 | 47.11 | 43.02 | 46.16 | 1,267,753 | +1.62(+3.65%) |
Feb 01, 2024 | 44.55 | 45.22 | 43.65 | 44.53 | 706,927 | +0.40(+0.91%) |
Jan 31, 2024 | 43.70 | 46.20 | 43.34 | 44.13 | 656,641 | +0.30(+0.68%) |
Jan 30, 2024 | 44.18 | 44.53 | 43.17 | 43.83 | 611,365 | -0.77(-1.73%) |
Jan 29, 2024 | 42.26 | 44.71 | 41.20 | 44.60 | 627,910 | +2.21(+5.21%) |
Jan 26, 2024 | 42.53 | 43.36 | 42.23 | 42.39 | 568,928 | +0.15(+0.36%) |
Jan 25, 2024 | 42.38 | 42.76 | 41.41 | 42.24 | 763,215 | +1.07(+2.60%) |
Jan 24, 2024 | 42.47 | 42.62 | 41.04 | 41.17 | 460,770 | -0.62(-1.48%) |
Jan 23, 2024 | 41.21 | 41.80 | 40.45 | 41.79 | 522,541 | +1.32(+3.26%) |
Jan 22, 2024 | 40.03 | 41.00 | 39.65 | 40.47 | 902,901 | +0.63(+1.58%) |
Jan 19, 2024 | 39.67 | 39.89 | 38.48 | 39.84 | 727,069 | +0.34(+0.86%) |
Jan 18, 2024 | 40.28 | 40.30 | 37.95 | 39.50 | 741,767 | -0.68(-1.69%) |
Jan 17, 2024 | 40.15 | 40.88 | 39.59 | 40.18 | 924,362 | -0.44(-1.08%) |
Jan 16, 2024 | 40.58 | 41.70 | 39.86 | 40.62 | 1,102,009 | -0.31(-0.76%) |
Jan 12, 2024 | 41.76 | 42.90 | 40.57 | 40.93 | 567,494 | +0.03(+0.07%) |
Jan 11, 2024 | 41.21 | 41.71 | 39.75 | 40.90 | 652,859 | -0.25(-0.61%) |
Jan 10, 2024 | 41.23 | 41.98 | 39.99 | 41.15 | 939,458 | -0.27(-0.65%) |
Jan 09, 2024 | 40.81 | 41.64 | 40.12 | 41.42 | 1,453,325 | -0.11(-0.26%) |
Jan 08, 2024 | 37.36 | 41.55 | 37.02 | 41.53 | 1,508,382 | +3.57(+9.40%) |
Jan 05, 2024 | 37.70 | 38.29 | 36.63 | 37.96 | 1,426,297 | -0.44(-1.15%) |
Jan 04, 2024 | 39.16 | 40.18 | 38.30 | 38.40 | 1,423,565 | -0.16(-0.41%) |
Jan 03, 2024 | 36.64 | 38.67 | 35.75 | 38.56 | 1,435,293 | +2.06(+5.64%) |
Jan 02, 2024 | 36.10 | 38.05 | 35.66 | 36.50 | 984,147 | +0.00(+0.00%) |
Dec 29, 2023 | 37.24 | 37.50 | 36.48 | 36.50 | 670,063 | -0.74(-1.99%) |
Dec 28, 2023 | 37.18 | 38.32 | 36.53 | 37.24 | 1,094,451 | +0.20(+0.54%) |
Dec 27, 2023 | 36.35 | 37.36 | 35.80 | 37.04 | 908,346 | +0.85(+2.35%) |
Dec 26, 2023 | 36.00 | 36.58 | 35.44 | 36.19 | 897,865 | +0.56(+1.57%) |
Dec 22, 2023 | 34.00 | 35.72 | 33.91 | 35.63 | 1,685,115 | +2.24(+6.71%) |
Dec 21, 2023 | 32.73 | 33.52 | 32.16 | 33.39 | 1,063,092 | +1.42(+4.44%) |
Dec 20, 2023 | 32.55 | 33.56 | 31.85 | 31.97 | 1,409,228 | -0.82(-2.50%) |
Dec 19, 2023 | 33.22 | 33.68 | 32.42 | 32.79 | 1,220,121 | -0.11(-0.33%) |
Dec 18, 2023 | 34.00 | 34.92 | 32.75 | 32.90 | 1,067,034 | -1.09(-3.21%) |
Dec 15, 2023 | 35.09 | 35.78 | 33.32 | 33.99 | 2,034,029 | -0.69(-1.99%) |
Dec 14, 2023 | 35.77 | 36.03 | 34.41 | 34.68 | 1,192,228 | +0.12(+0.35%) |
Dec 13, 2023 | 33.18 | 34.58 | 32.41 | 34.56 | 1,854,821 | +1.29(+3.88%) |
Dec 12, 2023 | 31.01 | 33.32 | 30.29 | 33.27 | 1,517,464 | +2.27(+7.32%) |
Dec 11, 2023 | 31.27 | 31.55 | 30.03 | 31.00 | 1,608,001 | -0.50(-1.59%) |
Dec 08, 2023 | 30.39 | 32.09 | 30.08 | 31.50 | 1,325,311 | +1.00(+3.28%) |
Dec 07, 2023 | 29.31 | 31.78 | 29.31 | 30.50 | 2,931,207 | +1.49(+5.14%) |
Dec 06, 2023 | 29.26 | 29.63 | 28.80 | 29.01 | 1,550,367 | +0.07(+0.24%) |
Dec 05, 2023 | 29.00 | 29.95 | 28.46 | 28.94 | 5,763,574 | -2.72(-8.59%) |
Dec 04, 2023 | 31.60 | 32.28 | 29.80 | 31.66 | 1,386,647 | -0.24(-0.75%) |
Dec 01, 2023 | 30.14 | 32.45 | 28.67 | 31.90 | 1,496,265 | +1.51(+4.97%) |
Nov 30, 2023 | 28.11 | 33.51 | 28.00 | 30.39 | 3,542,826 | +3.56(+13.27%) |
Nov 29, 2023 | 25.30 | 28.32 | 25.23 | 26.83 | 2,772,496 | +2.18(+8.84%) |
Nov 28, 2023 | 23.00 | 26.87 | 23.00 | 24.65 | 7,241,153 | +3.88(+18.68%) |
Nov 27, 2023 | 21.75 | 22.01 | 20.19 | 20.77 | 754,921 | -0.98(-4.51%) |
Nov 24, 2023 | 20.82 | 21.83 | 20.82 | 21.75 | 183,735 | +1.04(+5.02%) |
Nov 22, 2023 | 21.85 | 21.86 | 20.57 | 20.71 | 457,568 | -0.44(-2.08%) |
Nov 21, 2023 | 21.62 | 22.20 | 21.14 | 21.15 | 470,510 | -1.07(-4.82%) |
Nov 20, 2023 | 21.57 | 22.87 | 21.52 | 22.22 | 691,740 | +0.76(+3.54%) |
Nov 17, 2023 | 20.89 | 21.88 | 20.73 | 21.46 | 1,082,942 | +1.01(+4.94%) |
Nov 16, 2023 | 23.28 | 23.61 | 19.61 | 20.45 | 1,610,434 | -1.62(-7.34%) |
Nov 15, 2023 | 22.15 | 22.98 | 21.77 | 22.07 | 603,196 | -0.20(-0.90%) |
Nov 14, 2023 | 20.92 | 22.59 | 20.92 | 22.27 | 1,024,949 | +2.15(+10.69%) |
Nov 13, 2023 | 18.80 | 20.18 | 18.00 | 20.12 | 720,423 | +1.18(+6.23%) |
Nov 10, 2023 | 19.55 | 20.06 | 18.34 | 18.94 | 1,082,924 | -0.57(-2.92%) |
Nov 09, 2023 | 22.20 | 22.38 | 19.27 | 19.51 | 1,176,484 | -2.40(-10.95%) |
Nov 08, 2023 | 22.16 | 22.33 | 21.40 | 21.91 | 678,802 | -0.14(-0.63%) |
Nov 07, 2023 | 22.61 | 22.91 | 21.91 | 22.05 | 596,697 | -0.50(-2.22%) |
Nov 06, 2023 | 24.61 | 24.61 | 22.32 | 22.55 | 571,527 | -1.76(-7.24%) |
Nov 03, 2023 | 25.78 | 26.55 | 21.98 | 24.31 | 1,155,570 | -0.94(-3.72%) |
Nov 02, 2023 | 24.90 | 26.45 | 24.60 | 25.25 | 1,394,016 | +1.34(+5.60%) |
Nov 01, 2023 | 22.92 | 24.00 | 22.91 | 23.91 | 490,479 | +1.01(+4.41%) |
Oct 31, 2023 | 22.34 | 22.95 | 21.87 | 22.90 | 453,987 | +0.38(+1.69%) |
Oct 30, 2023 | 22.04 | 22.98 | 22.04 | 22.52 | 656,997 | +0.91(+4.21%) |
Oct 27, 2023 | 23.06 | 23.16 | 20.96 | 21.61 | 646,422 | -1.14(-5.01%) |
Oct 26, 2023 | 22.40 | 23.03 | 22.03 | 22.75 | 557,666 | +0.56(+2.52%) |
Oct 25, 2023 | 22.41 | 22.41 | 21.65 | 22.19 | 950,933 | -0.53(-2.33%) |
Oct 24, 2023 | 21.98 | 22.97 | 21.91 | 22.72 | 364,065 | +1.03(+4.75%) |
Oct 23, 2023 | 21.75 | 22.10 | 21.34 | 21.69 | 472,262 | -0.29(-1.32%) |
Oct 20, 2023 | 21.79 | 22.55 | 21.60 | 21.98 | 371,346 | +0.23(+1.06%) |
Oct 19, 2023 | 23.46 | 23.46 | 21.52 | 21.75 | 582,112 | -1.71(-7.29%) |
Oct 18, 2023 | 23.76 | 23.97 | 23.20 | 23.46 | 384,020 | -0.58(-2.41%) |
Oct 17, 2023 | 23.10 | 24.50 | 23.10 | 24.04 | 536,369 | +0.77(+3.31%) |
Oct 16, 2023 | 22.71 | 23.33 | 22.15 | 23.27 | 498,362 | +0.58(+2.56%) |
Oct 13, 2023 | 21.96 | 22.91 | 21.85 | 22.69 | 427,171 | +0.79(+3.61%) |
Oct 12, 2023 | 23.70 | 23.70 | 21.63 | 21.90 | 663,345 | -1.93(-8.10%) |
Oct 11, 2023 | 24.22 | 25.80 | 23.52 | 23.83 | 765,623 | -0.34(-1.41%) |
Oct 10, 2023 | 24.03 | 25.00 | 24.03 | 24.17 | 415,177 | +0.15(+0.62%) |
Oct 09, 2023 | 24.32 | 24.41 | 23.64 | 24.02 | 264,983 | -0.53(-2.16%) |
Oct 06, 2023 | 23.97 | 25.00 | 23.67 | 24.55 | 393,254 | +0.35(+1.45%) |
Oct 05, 2023 | 23.06 | 24.27 | 22.93 | 24.20 | 434,188 | +1.08(+4.67%) |
Oct 04, 2023 | 24.16 | 24.18 | 22.86 | 23.12 | 540,799 | -1.05(-4.34%) |
Oct 03, 2023 | 22.58 | 24.21 | 22.34 | 24.17 | 1,068,785 | +1.37(+6.01%) |
Oct 02, 2023 | 23.00 | 23.32 | 22.44 | 22.80 | 596,078 | -0.32(-1.38%) |
Sep 29, 2023 | 23.68 | 23.87 | 22.80 | 23.12 | 449,401 | -0.35(-1.49%) |
Sep 28, 2023 | 23.68 | 23.79 | 23.14 | 23.47 | 323,866 | -0.17(-0.72%) |
Sep 27, 2023 | 23.99 | 24.63 | 23.30 | 23.64 | 472,959 | -0.15(-0.63%) |
Sep 26, 2023 | 24.31 | 25.26 | 23.69 | 23.79 | 383,805 | -0.40(-1.65%) |
Sep 25, 2023 | 23.70 | 24.22 | 23.59 | 24.19 | 657,952 | +0.47(+1.98%) |
Sep 22, 2023 | 24.20 | 24.64 | 23.46 | 23.72 | 308,629 | -0.42(-1.74%) |
Sep 21, 2023 | 24.14 | 24.45 | 23.50 | 24.14 | 672,089 | -0.41(-1.67%) |
Sep 20, 2023 | 25.75 | 25.75 | 24.44 | 24.55 | 307,565 | -0.96(-3.76%) |
Sep 19, 2023 | 25.67 | 26.12 | 24.87 | 25.51 | 473,499 | -0.11(-0.43%) |
Sep 18, 2023 | 26.54 | 26.84 | 25.47 | 25.62 | 486,185 | -0.72(-2.73%) |
Sep 15, 2023 | 26.87 | 27.81 | 25.98 | 26.34 | 1,717,092 | -0.53(-1.97%) |
Sep 14, 2023 | 26.70 | 27.38 | 26.47 | 26.87 | 388,190 | +0.24(+0.90%) |
Sep 13, 2023 | 26.76 | 27.43 | 26.55 | 26.63 | 384,610 | -0.10(-0.37%) |
Sep 12, 2023 | 27.05 | 27.29 | 26.60 | 26.73 | 761,849 | -0.48(-1.76%) |
Sep 11, 2023 | 26.65 | 27.45 | 26.43 | 27.21 | 676,725 | +0.31(+1.15%) |
Sep 08, 2023 | 27.09 | 27.51 | 26.71 | 26.90 | 359,992 | -0.14(-0.52%) |
Sep 07, 2023 | 27.54 | 27.73 | 26.69 | 27.04 | 529,117 | -0.70(-2.52%) |
Sep 06, 2023 | 28.13 | 28.18 | 26.83 | 27.74 | 453,031 | -0.46(-1.63%) |
Sep 05, 2023 | 30.20 | 31.28 | 28.00 | 28.20 | 722,266 | -2.13(-7.02%) |
Sep 01, 2023 | 28.47 | 30.46 | 28.47 | 30.33 | 486,267 | +2.15(+7.63%) |
Aug 31, 2023 | 28.88 | 28.96 | 28.05 | 28.18 | 372,985 | -0.70(-2.42%) |
Aug 30, 2023 | 27.91 | 29.20 | 27.53 | 28.88 | 402,955 | +0.81(+2.89%) |
Aug 29, 2023 | 27.66 | 28.47 | 27.46 | 28.07 | 298,416 | +0.41(+1.48%) |
Aug 28, 2023 | 27.88 | 27.89 | 27.44 | 27.66 | 230,523 | -0.18(-0.65%) |
Aug 25, 2023 | 27.98 | 28.27 | 27.18 | 27.84 | 293,436 | +0.00(+0.00%) |
Aug 24, 2023 | 28.53 | 28.58 | 27.51 | 27.84 | 455,091 | -0.63(-2.21%) |
Aug 23, 2023 | 27.50 | 29.39 | 27.22 | 28.47 | 430,220 | +0.96(+3.49%) |
Aug 22, 2023 | 27.91 | 29.44 | 26.89 | 27.51 | 690,464 | -0.24(-0.86%) |
Aug 21, 2023 | 27.96 | 28.88 | 23.43 | 27.75 | 2,164,223 | -0.19(-0.68%) |
Aug 18, 2023 | 28.06 | 28.92 | 27.87 | 27.94 | 516,793 | -0.54(-1.90%) |
Aug 17, 2023 | 28.54 | 28.81 | 27.86 | 28.48 | 648,451 | +0.01(+0.04%) |
Aug 16, 2023 | 28.99 | 29.31 | 27.90 | 28.47 | 587,379 | -0.67(-2.30%) |
Aug 15, 2023 | 29.31 | 29.54 | 28.44 | 29.14 | 484,180 | -0.17(-0.58%) |
Aug 14, 2023 | 27.52 | 29.34 | 27.03 | 29.31 | 512,881 | +1.42(+5.09%) |
Aug 11, 2023 | 27.71 | 28.99 | 26.73 | 27.89 | 474,643 | -0.07(-0.25%) |
Aug 10, 2023 | 27.06 | 28.17 | 27.06 | 27.96 | 463,774 | +0.94(+3.48%) |
Aug 09, 2023 | 25.94 | 27.07 | 25.30 | 27.02 | 534,365 | +0.97(+3.72%) |
Aug 08, 2023 | 25.74 | 26.36 | 25.46 | 26.05 | 482,220 | +0.27(+1.05%) |
Aug 07, 2023 | 25.26 | 25.81 | 24.53 | 25.78 | 565,739 | +0.38(+1.50%) |
Aug 04, 2023 | 25.75 | 26.42 | 25.30 | 25.40 | 361,286 | -0.09(-0.35%) |
Aug 03, 2023 | 27.51 | 27.80 | 25.14 | 25.49 | 592,245 | -2.31(-8.31%) |
Aug 02, 2023 | 30.92 | 31.34 | 27.70 | 27.80 | 595,972 | -2.05(-6.87%) |
Aug 01, 2023 | 31.12 | 31.12 | 29.29 | 29.85 | 378,878 | -1.53(-4.88%) |
Jul 31, 2023 | 30.69 | 31.53 | 30.53 | 31.38 | 280,403 | +0.80(+2.62%) |
Jul 28, 2023 | 28.86 | 30.69 | 28.72 | 30.58 | 644,285 | +2.15(+7.56%) |
Jul 27, 2023 | 28.51 | 28.51 | 27.69 | 28.43 | 505,573 | +0.23(+0.82%) |
Jul 26, 2023 | 28.67 | 28.83 | 27.54 | 28.20 | 361,422 | -0.55(-1.91%) |
Jul 25, 2023 | 28.95 | 29.30 | 28.69 | 28.75 | 209,945 | -0.13(-0.45%) |
Jul 24, 2023 | 29.36 | 29.60 | 28.43 | 28.88 | 334,165 | -0.78(-2.63%) |
Jul 21, 2023 | 29.78 | 29.95 | 29.18 | 29.66 | 378,043 | +0.08(+0.27%) |
Jul 20, 2023 | 29.67 | 30.40 | 28.98 | 29.58 | 717,116 | +0.40(+1.37%) |
Jul 19, 2023 | 29.72 | 29.86 | 28.94 | 29.18 | 232,728 | -0.27(-0.92%) |
Jul 18, 2023 | 29.82 | 30.02 | 29.36 | 29.45 | 297,485 | -0.40(-1.34%) |
Jul 17, 2023 | 28.68 | 31.05 | 28.18 | 29.85 | 748,556 | +1.25(+4.37%) |
Jul 14, 2023 | 28.43 | 28.66 | 27.57 | 28.60 | 413,200 | +0.23(+0.81%) |
Jul 13, 2023 | 27.95 | 28.84 | 27.78 | 28.37 | 513,243 | +0.42(+1.50%) |
Jul 12, 2023 | 27.68 | 28.01 | 27.19 | 27.95 | 361,529 | +0.77(+2.83%) |
Jul 11, 2023 | 27.99 | 28.03 | 26.78 | 27.18 | 316,771 | -0.88(-3.14%) |
Jul 10, 2023 | 25.90 | 28.32 | 25.75 | 28.06 | 642,184 | +2.14(+8.26%) |
Jul 07, 2023 | 25.34 | 25.94 | 25.33 | 25.92 | 249,060 | +0.62(+2.45%) |
Jul 06, 2023 | 26.36 | 26.37 | 24.70 | 25.30 | 438,645 | -1.31(-4.92%) |
Jul 05, 2023 | 26.50 | 27.09 | 26.10 | 26.61 | 405,941 | +0.26(+0.99%) |
Jul 03, 2023 | 26.21 | 26.56 | 25.81 | 26.35 | 340,097 | +0.13(+0.50%) |
Jun 30, 2023 | 25.65 | 26.94 | 25.32 | 26.22 | 576,875 | +0.92(+3.64%) |
Jun 29, 2023 | 25.31 | 25.60 | 24.88 | 25.30 | 557,217 | +0.12(+0.48%) |
Jun 28, 2023 | 24.33 | 25.22 | 23.93 | 25.18 | 442,899 | +0.91(+3.75%) |
Jun 27, 2023 | 24.61 | 24.61 | 23.80 | 24.27 | 424,382 | -0.12(-0.49%) |
Jun 26, 2023 | 25.84 | 25.84 | 24.28 | 24.39 | 723,546 | -1.71(-6.55%) |
Jun 23, 2023 | 25.44 | 26.28 | 25.41 | 26.10 | 4,135,757 | +0.46(+1.79%) |
Jun 22, 2023 | 26.00 | 26.05 | 25.41 | 25.64 | 377,822 | -0.59(-2.25%) |
Jun 21, 2023 | 26.56 | 26.66 | 25.93 | 26.23 | 491,872 | -0.59(-2.20%) |
Jun 20, 2023 | 27.40 | 27.42 | 26.42 | 26.82 | 667,455 | -0.65(-2.37%) |
Jun 16, 2023 | 28.43 | 28.70 | 26.79 | 27.47 | 1,203,510 | -0.59(-2.10%) |
Jun 15, 2023 | 27.37 | 28.66 | 27.01 | 28.06 | 572,174 | +0.50(+1.81%) |
Jun 14, 2023 | 28.50 | 28.88 | 27.10 | 27.56 | 703,164 | -1.03(-3.60%) |
Jun 13, 2023 | 27.32 | 29.55 | 27.23 | 28.59 | 849,380 | +1.28(+4.69%) |
Jun 12, 2023 | 27.53 | 28.18 | 25.94 | 27.31 | 1,375,715 | +0.06(+0.22%) |
Jun 09, 2023 | 27.13 | 28.33 | 26.90 | 27.25 | 560,821 | +0.09(+0.33%) |
Jun 08, 2023 | 27.50 | 27.70 | 26.11 | 27.16 | 397,150 | -0.37(-1.34%) |
Jun 07, 2023 | 26.57 | 27.95 | 26.21 | 27.53 | 653,821 | +0.77(+2.88%) |
Jun 06, 2023 | 26.63 | 26.93 | 25.10 | 26.76 | 1,122,446 | +0.12(+0.45%) |
Jun 05, 2023 | 26.75 | 27.50 | 24.46 | 26.64 | 923,360 | -0.70(-2.56%) |
Jun 02, 2023 | 27.86 | 28.22 | 26.55 | 27.34 | 379,827 | -0.35(-1.26%) |