Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 20.92 | 21.30 | 20.78 | 21.07 | 210,097 | +0.29(+1.40%) |
May 30, 2024 | 21.55 | 21.55 | 20.73 | 20.78 | 190,601 | -0.59(-2.76%) |
May 29, 2024 | 21.64 | 21.68 | 20.92 | 21.37 | 131,019 | -0.44(-2.02%) |
May 28, 2024 | 21.32 | 22.31 | 21.11 | 21.81 | 307,891 | +0.62(+2.93%) |
May 24, 2024 | 20.55 | 21.32 | 20.39 | 21.19 | 225,250 | +0.76(+3.72%) |
May 23, 2024 | 20.54 | 20.71 | 20.12 | 20.43 | 167,596 | -0.08(-0.39%) |
May 22, 2024 | 21.22 | 21.54 | 20.15 | 20.51 | 241,947 | -0.81(-3.80%) |
May 21, 2024 | 21.78 | 22.10 | 21.25 | 21.32 | 147,819 | -0.56(-2.56%) |
May 20, 2024 | 22.32 | 22.60 | 21.83 | 21.88 | 231,506 | -0.42(-1.88%) |
May 17, 2024 | 22.05 | 22.51 | 21.84 | 22.30 | 178,438 | +0.31(+1.41%) |
May 16, 2024 | 22.18 | 22.25 | 21.82 | 21.99 | 138,420 | -0.27(-1.21%) |
May 15, 2024 | 23.28 | 23.36 | 22.23 | 22.26 | 145,546 | -0.56(-2.45%) |
May 14, 2024 | 22.97 | 23.29 | 22.71 | 22.82 | 209,928 | +0.39(+1.74%) |
May 13, 2024 | 21.85 | 22.82 | 21.57 | 22.43 | 347,346 | +0.84(+3.89%) |
May 10, 2024 | 21.10 | 21.61 | 20.75 | 21.59 | 240,995 | +0.51(+2.42%) |
May 09, 2024 | 21.43 | 21.74 | 21.00 | 21.08 | 281,246 | -0.37(-1.72%) |
May 08, 2024 | 21.14 | 21.53 | 20.75 | 21.45 | 244,663 | -0.03(-0.14%) |
May 07, 2024 | 21.05 | 21.71 | 21.00 | 21.48 | 271,677 | +0.41(+1.95%) |
May 06, 2024 | 21.66 | 22.00 | 20.51 | 21.07 | 474,815 | -0.43(-1.98%) |
May 03, 2024 | 24.57 | 24.57 | 21.49 | 21.50 | 590,118 | -2.68(-11.07%) |
May 02, 2024 | 25.10 | 26.42 | 24.10 | 24.17 | 295,063 | +0.49(+2.07%) |
May 01, 2024 | 23.00 | 24.34 | 22.75 | 23.68 | 272,739 | +0.67(+2.91%) |
Apr 30, 2024 | 23.16 | 23.41 | 22.97 | 23.01 | 99,176 | -0.39(-1.67%) |
Apr 29, 2024 | 23.09 | 23.50 | 23.00 | 23.40 | 78,879 | +0.55(+2.41%) |
Apr 26, 2024 | 22.92 | 23.20 | 22.65 | 22.85 | 55,764 | -0.03(-0.13%) |
Apr 25, 2024 | 22.54 | 22.98 | 22.15 | 22.88 | 108,267 | -0.02(-0.09%) |
Apr 24, 2024 | 23.43 | 23.64 | 22.90 | 22.90 | 91,527 | -0.68(-2.88%) |
Apr 23, 2024 | 22.16 | 23.82 | 22.16 | 23.58 | 180,508 | +1.50(+6.79%) |
Apr 22, 2024 | 22.40 | 23.40 | 21.98 | 22.08 | 104,989 | -0.15(-0.67%) |
Apr 19, 2024 | 21.71 | 22.25 | 21.71 | 22.23 | 103,639 | +0.42(+1.93%) |
Apr 18, 2024 | 21.78 | 22.26 | 21.64 | 21.81 | 89,906 | +0.00(+0.00%) |
Apr 17, 2024 | 22.39 | 22.50 | 21.72 | 21.81 | 87,131 | -0.34(-1.53%) |
Apr 16, 2024 | 21.76 | 22.21 | 21.46 | 22.15 | 96,893 | +0.38(+1.75%) |
Apr 15, 2024 | 22.47 | 22.59 | 21.66 | 21.77 | 61,264 | -0.57(-2.55%) |
Apr 12, 2024 | 22.59 | 22.87 | 21.96 | 22.34 | 90,307 | -0.50(-2.19%) |
Apr 11, 2024 | 22.90 | 22.96 | 22.69 | 22.84 | 98,811 | +0.11(+0.48%) |
Apr 10, 2024 | 22.90 | 23.11 | 22.35 | 22.73 | 155,256 | -0.74(-3.15%) |
Apr 09, 2024 | 22.46 | 23.51 | 22.31 | 23.47 | 122,922 | +1.21(+5.44%) |
Apr 08, 2024 | 21.90 | 22.31 | 21.75 | 22.26 | 61,828 | +0.41(+1.88%) |
Apr 05, 2024 | 21.63 | 21.86 | 21.20 | 21.85 | 105,361 | +0.12(+0.55%) |
Apr 04, 2024 | 22.09 | 22.34 | 21.70 | 21.73 | 103,613 | -0.08(-0.37%) |
Apr 03, 2024 | 21.67 | 21.96 | 21.65 | 21.81 | 83,532 | +0.02(+0.09%) |
Apr 02, 2024 | 22.30 | 22.30 | 21.58 | 21.79 | 115,034 | -0.77(-3.41%) |
Apr 01, 2024 | 22.39 | 22.58 | 22.01 | 22.56 | 94,219 | +0.33(+1.48%) |
Mar 28, 2024 | 22.03 | 22.61 | 22.03 | 22.23 | 114,589 | +0.30(+1.37%) |
Mar 27, 2024 | 21.62 | 21.99 | 21.62 | 21.93 | 108,329 | +0.54(+2.52%) |
Mar 26, 2024 | 21.90 | 22.00 | 21.36 | 21.39 | 125,352 | -0.40(-1.84%) |
Mar 25, 2024 | 22.22 | 22.34 | 21.78 | 21.79 | 140,850 | -0.34(-1.54%) |
Mar 22, 2024 | 22.07 | 22.25 | 21.52 | 22.13 | 153,044 | +0.17(+0.77%) |
Mar 21, 2024 | 22.20 | 22.41 | 21.85 | 21.96 | 225,373 | -0.19(-0.86%) |
Mar 20, 2024 | 21.86 | 22.42 | 21.84 | 22.15 | 129,846 | +0.10(+0.45%) |
Mar 19, 2024 | 21.82 | 22.10 | 21.66 | 22.05 | 151,789 | +0.15(+0.68%) |
Mar 18, 2024 | 22.07 | 22.48 | 21.89 | 21.90 | 141,694 | -0.23(-1.04%) |
Mar 15, 2024 | 21.74 | 22.41 | 21.74 | 22.13 | 456,650 | +0.23(+1.05%) |
Mar 14, 2024 | 22.00 | 22.21 | 21.64 | 21.90 | 152,983 | -0.16(-0.73%) |
Mar 13, 2024 | 22.25 | 22.61 | 21.89 | 22.06 | 126,824 | -0.28(-1.25%) |
Mar 12, 2024 | 21.70 | 22.37 | 21.70 | 22.34 | 256,694 | +0.34(+1.55%) |
Mar 11, 2024 | 21.68 | 22.05 | 21.21 | 22.00 | 116,063 | +0.20(+0.92%) |
Mar 08, 2024 | 21.91 | 22.62 | 21.74 | 21.80 | 167,549 | +0.08(+0.37%) |
Mar 07, 2024 | 21.06 | 21.83 | 20.96 | 21.72 | 147,073 | +0.71(+3.38%) |
Mar 06, 2024 | 21.43 | 21.43 | 20.85 | 21.01 | 143,813 | -0.25(-1.18%) |
Mar 05, 2024 | 21.76 | 21.76 | 21.23 | 21.26 | 218,928 | -0.64(-2.92%) |
Mar 04, 2024 | 21.74 | 21.95 | 21.51 | 21.90 | 188,503 | +0.12(+0.55%) |
Mar 01, 2024 | 21.00 | 21.83 | 20.80 | 21.78 | 245,168 | +0.84(+4.01%) |
Feb 29, 2024 | 20.60 | 21.00 | 20.28 | 20.94 | 314,749 | +0.46(+2.25%) |
Feb 28, 2024 | 20.39 | 20.54 | 18.81 | 20.48 | 249,515 | +0.12(+0.59%) |
Feb 27, 2024 | 19.10 | 20.47 | 19.10 | 20.36 | 197,661 | +0.88(+4.52%) |
Feb 26, 2024 | 19.76 | 19.89 | 18.89 | 19.48 | 281,605 | -0.42(-2.11%) |
Feb 23, 2024 | 19.03 | 19.92 | 18.60 | 19.90 | 347,795 | +0.73(+3.81%) |
Feb 22, 2024 | 21.00 | 21.10 | 18.71 | 19.17 | 387,730 | -1.98(-9.36%) |
Feb 21, 2024 | 21.36 | 21.55 | 20.89 | 21.15 | 94,603 | -0.26(-1.21%) |
Feb 20, 2024 | 21.19 | 21.44 | 20.93 | 21.41 | 179,714 | +0.03(+0.14%) |
Feb 16, 2024 | 21.75 | 21.97 | 21.23 | 21.38 | 97,797 | -0.49(-2.24%) |
Feb 15, 2024 | 21.65 | 21.93 | 21.55 | 21.87 | 91,085 | +0.47(+2.20%) |
Feb 14, 2024 | 20.63 | 21.55 | 20.38 | 21.40 | 97,879 | +1.15(+5.68%) |
Feb 13, 2024 | 20.99 | 21.13 | 19.99 | 20.25 | 198,384 | -1.50(-6.90%) |
Feb 12, 2024 | 21.29 | 21.98 | 21.23 | 21.75 | 143,303 | +0.26(+1.21%) |
Feb 09, 2024 | 21.40 | 21.88 | 21.40 | 21.49 | 92,239 | +0.11(+0.51%) |
Feb 08, 2024 | 20.60 | 21.44 | 20.60 | 21.38 | 97,508 | +0.73(+3.54%) |
Feb 07, 2024 | 20.95 | 21.40 | 20.25 | 20.65 | 84,552 | -0.30(-1.43%) |
Feb 06, 2024 | 20.38 | 20.99 | 20.38 | 20.95 | 69,143 | +0.50(+2.44%) |
Feb 05, 2024 | 20.42 | 20.64 | 19.95 | 20.45 | 86,460 | -0.29(-1.40%) |
Feb 02, 2024 | 20.86 | 20.86 | 20.21 | 20.74 | 96,746 | -0.38(-1.80%) |
Feb 01, 2024 | 20.62 | 21.21 | 20.50 | 21.12 | 83,409 | +0.68(+3.33%) |
Jan 31, 2024 | 20.95 | 21.15 | 20.41 | 20.44 | 160,881 | -0.64(-3.04%) |
Jan 30, 2024 | 21.38 | 21.51 | 21.00 | 21.08 | 112,557 | -0.52(-2.41%) |
Jan 29, 2024 | 21.11 | 21.74 | 20.90 | 21.60 | 151,366 | +0.44(+2.08%) |
Jan 26, 2024 | 20.99 | 21.19 | 20.68 | 21.16 | 101,111 | +0.37(+1.78%) |
Jan 25, 2024 | 20.75 | 21.08 | 20.35 | 20.79 | 102,950 | +0.35(+1.71%) |
Jan 24, 2024 | 20.20 | 20.51 | 19.82 | 20.44 | 92,790 | +0.58(+2.92%) |
Jan 23, 2024 | 20.01 | 20.26 | 19.81 | 19.86 | 101,873 | +0.12(+0.61%) |
Jan 22, 2024 | 19.18 | 20.34 | 19.18 | 19.74 | 132,777 | +0.75(+3.95%) |
Jan 19, 2024 | 18.36 | 19.00 | 18.08 | 18.99 | 113,297 | +0.75(+4.11%) |
Jan 18, 2024 | 18.36 | 18.39 | 18.04 | 18.24 | 170,957 | -0.06(-0.33%) |
Jan 17, 2024 | 18.00 | 18.74 | 17.89 | 18.30 | 85,792 | +0.01(+0.05%) |
Jan 16, 2024 | 18.53 | 18.81 | 18.18 | 18.29 | 86,026 | -0.33(-1.77%) |
Jan 12, 2024 | 18.73 | 19.07 | 18.60 | 18.62 | 72,721 | -0.09(-0.48%) |
Jan 11, 2024 | 19.18 | 19.18 | 18.54 | 18.71 | 91,530 | -0.41(-2.14%) |
Jan 10, 2024 | 18.24 | 19.12 | 18.24 | 19.12 | 105,620 | +0.79(+4.31%) |
Jan 09, 2024 | 18.48 | 18.71 | 18.15 | 18.33 | 117,594 | -0.43(-2.29%) |
Jan 08, 2024 | 18.17 | 18.85 | 18.08 | 18.76 | 168,068 | +0.53(+2.91%) |
Jan 05, 2024 | 19.07 | 19.07 | 17.98 | 18.23 | 184,233 | -1.03(-5.35%) |
Jan 04, 2024 | 19.79 | 19.79 | 19.08 | 19.26 | 154,143 | -0.37(-1.88%) |
Jan 03, 2024 | 20.28 | 20.42 | 19.37 | 19.63 | 183,082 | -0.72(-3.54%) |
Jan 02, 2024 | 20.13 | 20.37 | 19.71 | 20.35 | 175,788 | +0.00(+0.00%) |
Dec 29, 2023 | 20.57 | 20.68 | 20.11 | 20.35 | 185,628 | -0.18(-0.88%) |
Dec 28, 2023 | 20.41 | 20.67 | 20.33 | 20.53 | 87,005 | +0.02(+0.10%) |
Dec 27, 2023 | 20.96 | 20.97 | 20.25 | 20.51 | 139,538 | -0.35(-1.68%) |
Dec 26, 2023 | 20.67 | 20.95 | 20.56 | 20.86 | 106,899 | +0.26(+1.26%) |
Dec 22, 2023 | 20.68 | 20.68 | 20.45 | 20.60 | 69,579 | +0.04(+0.19%) |
Dec 21, 2023 | 20.28 | 20.73 | 20.26 | 20.56 | 132,655 | +0.48(+2.39%) |
Dec 20, 2023 | 19.95 | 20.75 | 19.95 | 20.08 | 211,361 | +0.04(+0.20%) |
Dec 19, 2023 | 19.83 | 20.11 | 19.45 | 20.04 | 225,183 | +0.17(+0.86%) |
Dec 18, 2023 | 19.65 | 19.90 | 19.37 | 19.87 | 150,466 | +0.18(+0.91%) |
Dec 15, 2023 | 19.88 | 19.88 | 19.28 | 19.69 | 743,607 | -0.04(-0.20%) |
Dec 14, 2023 | 19.34 | 19.80 | 19.09 | 19.73 | 230,366 | +0.75(+3.95%) |
Dec 13, 2023 | 18.94 | 19.23 | 18.17 | 18.98 | 241,274 | +0.00(+0.00%) |
Dec 12, 2023 | 19.51 | 19.74 | 18.94 | 18.98 | 118,564 | -0.53(-2.72%) |
Dec 11, 2023 | 19.07 | 19.63 | 18.95 | 19.51 | 125,955 | +0.33(+1.72%) |
Dec 08, 2023 | 18.58 | 19.24 | 18.39 | 19.18 | 146,557 | +0.53(+2.84%) |
Dec 07, 2023 | 18.67 | 18.97 | 18.38 | 18.65 | 148,084 | +0.03(+0.16%) |
Dec 06, 2023 | 18.97 | 19.22 | 18.45 | 18.62 | 129,049 | -0.32(-1.69%) |
Dec 05, 2023 | 19.14 | 19.39 | 18.74 | 18.94 | 155,484 | -0.37(-1.92%) |
Dec 04, 2023 | 18.59 | 19.53 | 18.59 | 19.31 | 240,663 | +0.71(+3.82%) |
Dec 01, 2023 | 17.72 | 18.69 | 17.72 | 18.60 | 175,518 | +0.81(+4.55%) |
Nov 30, 2023 | 17.88 | 18.03 | 17.69 | 17.79 | 107,823 | -0.10(-0.56%) |
Nov 29, 2023 | 17.95 | 18.26 | 17.81 | 17.89 | 91,465 | +0.08(+0.45%) |
Nov 28, 2023 | 18.21 | 18.21 | 17.75 | 17.81 | 82,968 | -0.38(-2.09%) |
Nov 27, 2023 | 18.45 | 18.52 | 18.16 | 18.19 | 104,497 | -0.29(-1.57%) |
Nov 24, 2023 | 18.23 | 18.57 | 18.13 | 18.48 | 52,255 | +0.18(+0.98%) |
Nov 22, 2023 | 18.64 | 18.80 | 18.24 | 18.30 | 62,047 | -0.18(-0.97%) |
Nov 21, 2023 | 18.96 | 19.02 | 18.38 | 18.48 | 104,173 | -0.54(-2.84%) |
Nov 20, 2023 | 18.82 | 19.23 | 18.62 | 19.02 | 117,817 | +0.15(+0.79%) |
Nov 17, 2023 | 18.99 | 19.03 | 18.68 | 18.87 | 129,999 | +0.03(+0.16%) |
Nov 16, 2023 | 18.75 | 18.86 | 18.43 | 18.84 | 143,567 | -0.02(-0.11%) |
Nov 15, 2023 | 18.60 | 19.09 | 18.41 | 18.86 | 165,962 | +0.23(+1.23%) |
Nov 14, 2023 | 18.80 | 18.95 | 18.13 | 18.63 | 298,208 | +0.42(+2.31%) |
Nov 13, 2023 | 17.92 | 18.46 | 17.88 | 18.21 | 93,983 | +0.15(+0.83%) |
Nov 10, 2023 | 18.55 | 18.55 | 18.00 | 18.06 | 224,991 | -0.50(-2.69%) |
Nov 09, 2023 | 18.85 | 18.89 | 18.52 | 18.56 | 125,550 | -0.29(-1.54%) |
Nov 08, 2023 | 18.65 | 18.98 | 18.57 | 18.85 | 163,247 | +0.11(+0.59%) |
Nov 07, 2023 | 18.60 | 18.80 | 18.38 | 18.74 | 182,302 | +0.18(+0.97%) |
Nov 06, 2023 | 18.68 | 18.77 | 18.36 | 18.56 | 304,429 | +0.03(+0.16%) |
Nov 03, 2023 | 17.68 | 18.60 | 17.32 | 18.53 | 308,088 | +1.18(+6.80%) |
Nov 02, 2023 | 16.84 | 17.46 | 15.99 | 17.35 | 397,282 | +0.81(+4.90%) |
Nov 01, 2023 | 17.47 | 17.50 | 16.08 | 16.54 | 255,553 | -0.89(-5.11%) |
Oct 31, 2023 | 17.05 | 17.59 | 16.87 | 17.43 | 255,814 | +0.37(+2.17%) |
Oct 30, 2023 | 17.26 | 17.49 | 16.97 | 17.06 | 127,663 | -0.17(-0.99%) |
Oct 27, 2023 | 17.97 | 17.97 | 17.07 | 17.23 | 340,116 | -0.77(-4.28%) |
Oct 26, 2023 | 18.51 | 18.51 | 17.73 | 18.00 | 248,322 | -0.49(-2.65%) |
Oct 25, 2023 | 17.95 | 18.55 | 17.84 | 18.49 | 136,798 | +0.52(+2.89%) |
Oct 24, 2023 | 17.78 | 18.01 | 17.34 | 17.97 | 294,409 | +0.37(+2.10%) |
Oct 23, 2023 | 17.74 | 17.79 | 17.44 | 17.60 | 204,201 | -0.13(-0.73%) |
Oct 20, 2023 | 17.85 | 17.85 | 17.36 | 17.73 | 184,284 | -0.06(-0.34%) |
Oct 19, 2023 | 18.04 | 18.11 | 17.72 | 17.79 | 146,747 | -0.32(-1.77%) |
Oct 18, 2023 | 18.64 | 18.64 | 18.05 | 18.11 | 102,540 | -0.70(-3.72%) |
Oct 17, 2023 | 18.79 | 19.09 | 18.75 | 18.81 | 168,615 | -0.07(-0.37%) |
Oct 16, 2023 | 18.58 | 18.95 | 18.44 | 18.88 | 146,666 | +0.47(+2.55%) |
Oct 13, 2023 | 19.09 | 19.09 | 18.37 | 18.41 | 108,602 | -0.54(-2.85%) |
Oct 12, 2023 | 19.39 | 19.39 | 18.15 | 18.95 | 121,619 | -0.42(-2.17%) |
Oct 11, 2023 | 19.01 | 19.47 | 19.01 | 19.37 | 112,484 | +0.33(+1.73%) |
Oct 10, 2023 | 19.47 | 19.54 | 19.00 | 19.04 | 89,764 | -0.40(-2.06%) |
Oct 09, 2023 | 19.98 | 19.98 | 19.32 | 19.44 | 116,067 | -0.66(-3.28%) |
Oct 06, 2023 | 19.32 | 20.24 | 18.47 | 20.10 | 204,122 | +0.68(+3.50%) |
Oct 05, 2023 | 18.88 | 19.44 | 18.83 | 19.42 | 203,627 | +0.47(+2.48%) |
Oct 04, 2023 | 18.66 | 18.98 | 18.55 | 18.95 | 136,017 | +0.29(+1.55%) |
Oct 03, 2023 | 18.22 | 18.68 | 17.84 | 18.66 | 152,821 | +0.30(+1.63%) |
Oct 02, 2023 | 18.71 | 18.80 | 18.30 | 18.36 | 143,003 | -0.41(-2.18%) |
Sep 29, 2023 | 18.99 | 19.17 | 18.60 | 18.77 | 253,869 | -0.02(-0.11%) |
Sep 28, 2023 | 18.15 | 18.81 | 18.05 | 18.79 | 259,442 | +0.61(+3.36%) |
Sep 27, 2023 | 18.32 | 18.49 | 18.05 | 18.18 | 230,013 | +0.02(+0.11%) |
Sep 26, 2023 | 18.16 | 18.36 | 17.97 | 18.16 | 159,009 | -0.16(-0.87%) |
Sep 25, 2023 | 18.33 | 18.40 | 18.25 | 18.32 | 102,778 | -0.06(-0.33%) |
Sep 22, 2023 | 18.43 | 18.52 | 18.25 | 18.38 | 120,301 | -0.07(-0.38%) |
Sep 21, 2023 | 18.92 | 19.04 | 18.43 | 18.45 | 142,815 | -0.48(-2.54%) |
Sep 20, 2023 | 18.84 | 19.06 | 18.84 | 18.93 | 160,884 | +0.01(+0.05%) |
Sep 19, 2023 | 19.20 | 19.34 | 18.80 | 18.92 | 137,712 | -0.25(-1.30%) |
Sep 18, 2023 | 19.60 | 19.69 | 19.05 | 19.17 | 205,892 | -0.51(-2.59%) |
Sep 15, 2023 | 19.91 | 20.17 | 19.64 | 19.68 | 1,078,703 | -0.10(-0.51%) |
Sep 14, 2023 | 19.26 | 19.81 | 19.26 | 19.78 | 204,339 | +0.61(+3.18%) |
Sep 13, 2023 | 18.61 | 19.21 | 18.60 | 19.17 | 289,031 | +0.54(+2.90%) |
Sep 12, 2023 | 18.99 | 19.02 | 18.40 | 18.63 | 197,793 | -0.36(-1.90%) |
Sep 11, 2023 | 19.57 | 19.68 | 18.88 | 18.99 | 201,730 | -0.46(-2.37%) |
Sep 08, 2023 | 19.57 | 20.02 | 19.43 | 19.45 | 191,837 | +0.07(+0.36%) |
Sep 07, 2023 | 19.46 | 19.75 | 19.04 | 19.38 | 180,331 | -0.07(-0.36%) |
Sep 06, 2023 | 19.85 | 19.85 | 19.29 | 19.45 | 233,238 | -0.34(-1.72%) |
Sep 05, 2023 | 20.30 | 20.45 | 19.62 | 19.79 | 296,058 | -0.60(-2.94%) |
Sep 01, 2023 | 20.55 | 20.65 | 20.26 | 20.39 | 381,323 | +0.00(+0.00%) |
Aug 31, 2023 | 20.58 | 20.72 | 20.14 | 20.39 | 213,121 | -0.26(-1.26%) |
Aug 30, 2023 | 20.79 | 21.21 | 20.50 | 20.65 | 120,820 | -0.24(-1.15%) |
Aug 29, 2023 | 21.16 | 21.21 | 20.83 | 20.89 | 137,901 | -0.22(-1.04%) |
Aug 28, 2023 | 21.15 | 21.51 | 21.06 | 21.11 | 118,066 | +0.00(+0.00%) |
Aug 25, 2023 | 21.87 | 22.00 | 21.04 | 21.11 | 213,231 | -0.81(-3.70%) |
Aug 24, 2023 | 22.14 | 22.14 | 21.68 | 21.92 | 169,184 | -0.31(-1.39%) |
Aug 23, 2023 | 22.32 | 22.39 | 22.11 | 22.23 | 106,331 | -0.10(-0.45%) |
Aug 22, 2023 | 22.90 | 22.90 | 22.30 | 22.33 | 144,154 | -0.61(-2.66%) |
Aug 21, 2023 | 23.30 | 23.53 | 22.91 | 22.94 | 163,836 | -0.44(-1.88%) |
Aug 18, 2023 | 23.09 | 23.48 | 23.05 | 23.38 | 168,174 | +0.08(+0.34%) |
Aug 17, 2023 | 23.79 | 23.84 | 23.21 | 23.30 | 155,046 | -0.51(-2.14%) |
Aug 16, 2023 | 23.55 | 24.19 | 23.47 | 23.81 | 169,722 | +0.32(+1.36%) |
Aug 15, 2023 | 24.39 | 24.39 | 23.28 | 23.49 | 280,018 | -0.93(-3.81%) |
Aug 14, 2023 | 24.35 | 24.48 | 24.34 | 24.42 | 252,811 | +0.05(+0.21%) |
Aug 11, 2023 | 24.17 | 24.45 | 24.16 | 24.37 | 161,004 | +0.11(+0.45%) |
Aug 10, 2023 | 24.19 | 24.32 | 24.10 | 24.26 | 174,736 | +0.08(+0.33%) |
Aug 09, 2023 | 24.10 | 24.36 | 24.00 | 24.18 | 218,265 | +0.10(+0.42%) |
Aug 08, 2023 | 23.87 | 24.15 | 23.79 | 24.08 | 175,485 | +0.11(+0.46%) |
Aug 07, 2023 | 23.84 | 24.03 | 23.64 | 23.97 | 167,830 | +0.25(+1.05%) |
Aug 04, 2023 | 24.50 | 24.55 | 23.67 | 23.72 | 307,028 | -0.45(-1.86%) |
Aug 03, 2023 | 22.54 | 24.54 | 22.54 | 24.17 | 370,077 | +0.90(+3.87%) |
Aug 02, 2023 | 23.39 | 23.54 | 23.23 | 23.27 | 221,421 | -0.35(-1.48%) |
Aug 01, 2023 | 23.57 | 23.82 | 23.43 | 23.62 | 224,269 | -0.08(-0.34%) |
Jul 31, 2023 | 23.58 | 24.01 | 23.50 | 23.70 | 227,576 | +0.22(+0.94%) |
Jul 28, 2023 | 23.53 | 23.60 | 23.26 | 23.48 | 158,815 | +0.08(+0.34%) |
Jul 27, 2023 | 23.97 | 24.00 | 23.38 | 23.40 | 236,839 | -0.46(-1.93%) |
Jul 26, 2023 | 23.94 | 24.55 | 23.82 | 23.86 | 246,260 | -0.05(-0.21%) |
Jul 25, 2023 | 23.91 | 24.09 | 23.85 | 23.91 | 268,878 | -0.10(-0.42%) |
Jul 24, 2023 | 24.18 | 24.24 | 23.96 | 24.01 | 207,816 | -0.15(-0.62%) |
Jul 21, 2023 | 24.74 | 24.78 | 24.15 | 24.16 | 171,110 | -0.46(-1.87%) |
Jul 20, 2023 | 24.76 | 24.87 | 24.58 | 24.62 | 171,685 | -0.23(-0.93%) |
Jul 19, 2023 | 25.16 | 25.27 | 24.82 | 24.85 | 102,093 | -0.32(-1.27%) |
Jul 18, 2023 | 25.31 | 25.48 | 25.10 | 25.17 | 137,729 | -0.09(-0.36%) |
Jul 17, 2023 | 25.13 | 25.39 | 25.04 | 25.26 | 212,578 | +0.22(+0.88%) |
Jul 14, 2023 | 24.82 | 25.06 | 24.77 | 25.04 | 170,165 | +0.12(+0.48%) |
Jul 13, 2023 | 24.83 | 24.98 | 24.68 | 24.92 | 186,893 | +0.18(+0.73%) |
Jul 12, 2023 | 24.99 | 24.99 | 24.61 | 24.74 | 212,801 | +0.11(+0.45%) |
Jul 11, 2023 | 24.73 | 24.83 | 24.57 | 24.63 | 95,366 | -0.10(-0.40%) |
Jul 10, 2023 | 24.58 | 24.80 | 24.58 | 24.73 | 129,225 | +0.05(+0.20%) |
Jul 07, 2023 | 24.42 | 24.80 | 24.42 | 24.68 | 134,811 | +0.25(+1.02%) |
Jul 06, 2023 | 24.41 | 24.49 | 24.03 | 24.43 | 91,128 | -0.28(-1.13%) |
Jul 05, 2023 | 24.73 | 24.84 | 24.32 | 24.71 | 91,754 | -0.02(-0.08%) |
Jul 03, 2023 | 24.44 | 24.76 | 24.21 | 24.73 | 128,971 | +0.13(+0.53%) |
Jun 30, 2023 | 25.03 | 25.11 | 24.57 | 24.60 | 165,575 | -0.40(-1.60%) |
Jun 29, 2023 | 24.65 | 25.08 | 24.57 | 25.00 | 125,759 | +0.39(+1.58%) |
Jun 28, 2023 | 24.63 | 24.77 | 24.53 | 24.61 | 132,040 | +0.01(+0.04%) |
Jun 27, 2023 | 24.39 | 24.95 | 24.24 | 24.60 | 171,196 | +0.19(+0.78%) |
Jun 26, 2023 | 24.24 | 24.64 | 24.24 | 24.41 | 145,123 | +0.09(+0.37%) |
Jun 23, 2023 | 24.65 | 24.88 | 24.11 | 24.32 | 1,177,473 | -0.67(-2.68%) |
Jun 22, 2023 | 25.87 | 25.87 | 24.96 | 24.99 | 278,295 | -1.02(-3.92%) |
Jun 21, 2023 | 25.61 | 26.01 | 25.19 | 26.01 | 474,448 | +0.34(+1.32%) |
Jun 20, 2023 | 25.21 | 25.75 | 25.10 | 25.67 | 254,339 | +0.44(+1.74%) |
Jun 16, 2023 | 25.71 | 25.72 | 24.85 | 25.23 | 461,567 | -0.24(-0.94%) |
Jun 15, 2023 | 25.13 | 25.50 | 25.04 | 25.47 | 243,946 | +0.16(+0.63%) |
Jun 14, 2023 | 25.15 | 25.31 | 24.90 | 25.31 | 226,683 | +0.22(+0.88%) |
Jun 13, 2023 | 25.29 | 25.63 | 24.83 | 25.09 | 136,302 | -0.17(-0.67%) |
Jun 12, 2023 | 25.09 | 25.47 | 25.01 | 25.26 | 110,536 | +0.16(+0.64%) |
Jun 09, 2023 | 25.25 | 25.40 | 24.54 | 25.10 | 128,759 | -0.23(-0.91%) |
Jun 08, 2023 | 24.95 | 25.35 | 24.54 | 25.33 | 176,782 | +0.35(+1.40%) |
Jun 07, 2023 | 24.75 | 25.22 | 24.68 | 24.98 | 182,403 | +0.23(+0.93%) |
Jun 06, 2023 | 23.95 | 24.84 | 23.81 | 24.75 | 285,380 | +0.87(+3.64%) |
Jun 05, 2023 | 24.07 | 24.07 | 22.95 | 23.88 | 127,457 | -0.48(-1.97%) |
Jun 02, 2023 | 23.91 | 24.56 | 23.45 | 24.36 | 182,730 | +0.70(+2.96%) |