Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 12.64 | 12.73 | 12.16 | 12.37 | 884,314 | -0.14(-1.12%) |
May 30, 2024 | 12.74 | 12.89 | 12.41 | 12.51 | 822,273 | -0.38(-2.95%) |
May 29, 2024 | 13.10 | 13.20 | 12.86 | 12.89 | 777,677 | -0.28(-2.13%) |
May 28, 2024 | 13.04 | 13.39 | 12.81 | 13.17 | 1,382,212 | +0.16(+1.23%) |
May 24, 2024 | 13.26 | 13.39 | 12.86 | 13.01 | 1,087,396 | -0.35(-2.62%) |
May 23, 2024 | 13.93 | 13.99 | 13.31 | 13.36 | 1,113,735 | -0.60(-4.30%) |
May 22, 2024 | 13.90 | 14.18 | 13.88 | 13.96 | 1,051,794 | +0.00(+0.00%) |
May 21, 2024 | 14.12 | 14.33 | 13.93 | 13.96 | 1,075,256 | -0.18(-1.27%) |
May 20, 2024 | 14.03 | 14.30 | 13.85 | 14.14 | 1,345,655 | +0.11(+0.78%) |
May 17, 2024 | 13.98 | 14.04 | 13.80 | 14.03 | 1,320,452 | +0.04(+0.29%) |
May 16, 2024 | 14.36 | 14.55 | 13.96 | 13.99 | 1,064,054 | -0.41(-2.85%) |
May 15, 2024 | 14.25 | 14.41 | 13.82 | 14.40 | 1,868,239 | +0.32(+2.27%) |
May 14, 2024 | 14.38 | 14.57 | 14.05 | 14.08 | 3,200,552 | -0.08(-0.56%) |
May 13, 2024 | 14.58 | 14.65 | 14.15 | 14.16 | 1,585,256 | -0.34(-2.34%) |
May 10, 2024 | 14.81 | 14.86 | 13.92 | 14.50 | 1,769,797 | -0.26(-1.76%) |
May 09, 2024 | 16.65 | 16.95 | 14.54 | 14.76 | 4,001,964 | -2.74(-15.66%) |
May 08, 2024 | 17.79 | 17.79 | 17.35 | 17.50 | 883,279 | -0.43(-2.40%) |
May 07, 2024 | 17.83 | 18.10 | 17.80 | 17.93 | 540,653 | +0.09(+0.50%) |
May 06, 2024 | 17.37 | 17.89 | 17.37 | 17.84 | 667,800 | +0.54(+3.12%) |
May 03, 2024 | 17.33 | 17.60 | 17.16 | 17.30 | 577,239 | +0.49(+2.91%) |
May 02, 2024 | 17.41 | 17.41 | 16.48 | 16.81 | 941,164 | -0.45(-2.61%) |
May 01, 2024 | 17.34 | 17.59 | 17.19 | 17.26 | 549,133 | -0.11(-0.63%) |
Apr 30, 2024 | 17.49 | 17.57 | 17.25 | 17.37 | 473,967 | -0.25(-1.42%) |
Apr 29, 2024 | 17.96 | 18.02 | 17.55 | 17.62 | 700,870 | -0.24(-1.34%) |
Apr 26, 2024 | 17.66 | 18.05 | 17.66 | 17.86 | 702,532 | +0.24(+1.36%) |
Apr 25, 2024 | 17.34 | 17.65 | 17.26 | 17.62 | 951,181 | +0.17(+0.97%) |
Apr 24, 2024 | 17.62 | 17.62 | 17.15 | 17.45 | 621,930 | -0.09(-0.51%) |
Apr 23, 2024 | 17.34 | 17.65 | 17.02 | 17.54 | 890,586 | +0.28(+1.62%) |
Apr 22, 2024 | 17.02 | 17.28 | 16.83 | 17.26 | 1,147,725 | +0.29(+1.71%) |
Apr 19, 2024 | 16.72 | 17.00 | 16.64 | 16.97 | 1,214,907 | +0.29(+1.74%) |
Apr 18, 2024 | 16.98 | 17.04 | 16.56 | 16.68 | 1,141,466 | -0.33(-1.94%) |
Apr 17, 2024 | 17.17 | 17.28 | 16.97 | 17.01 | 616,931 | -0.05(-0.29%) |
Apr 16, 2024 | 17.25 | 17.33 | 17.05 | 17.06 | 627,627 | -0.37(-2.12%) |
Apr 15, 2024 | 17.76 | 17.94 | 17.32 | 17.43 | 1,312,113 | -0.40(-2.24%) |
Apr 12, 2024 | 17.88 | 18.02 | 17.71 | 17.83 | 522,751 | -0.17(-0.94%) |
Apr 11, 2024 | 18.18 | 18.21 | 17.79 | 18.00 | 592,154 | -0.03(-0.17%) |
Apr 10, 2024 | 18.29 | 18.55 | 17.95 | 18.03 | 501,512 | -0.70(-3.74%) |
Apr 09, 2024 | 18.43 | 18.93 | 18.41 | 18.73 | 1,262,595 | +0.33(+1.79%) |
Apr 08, 2024 | 18.23 | 18.50 | 17.89 | 18.40 | 689,986 | +0.33(+1.83%) |
Apr 05, 2024 | 18.15 | 18.29 | 17.99 | 18.07 | 593,106 | -0.10(-0.55%) |
Apr 04, 2024 | 18.23 | 18.60 | 18.08 | 18.17 | 954,763 | +0.17(+0.94%) |
Apr 03, 2024 | 18.11 | 18.20 | 17.91 | 18.00 | 1,251,456 | -0.25(-1.37%) |
Apr 02, 2024 | 18.57 | 18.66 | 18.09 | 18.25 | 937,680 | -0.61(-3.23%) |
Apr 01, 2024 | 19.31 | 19.31 | 18.57 | 18.86 | 1,047,513 | -0.58(-2.98%) |
Mar 28, 2024 | 19.44 | 19.51 | 19.36 | 19.44 | 707,673 | +0.05(+0.26%) |
Mar 27, 2024 | 19.32 | 19.45 | 19.15 | 19.39 | 540,441 | +0.18(+0.94%) |
Mar 26, 2024 | 19.31 | 19.36 | 19.04 | 19.21 | 546,919 | -0.02(-0.10%) |
Mar 25, 2024 | 19.10 | 19.38 | 19.10 | 19.23 | 628,903 | +0.17(+0.89%) |
Mar 22, 2024 | 19.36 | 19.36 | 18.98 | 19.06 | 420,595 | -0.31(-1.60%) |
Mar 21, 2024 | 19.58 | 19.78 | 19.11 | 19.37 | 525,094 | -0.09(-0.46%) |
Mar 20, 2024 | 19.30 | 19.64 | 19.11 | 19.46 | 435,247 | +0.14(+0.72%) |
Mar 19, 2024 | 19.24 | 19.50 | 19.11 | 19.32 | 527,688 | -0.03(-0.16%) |
Mar 18, 2024 | 19.49 | 19.64 | 19.27 | 19.35 | 881,476 | +0.05(+0.26%) |
Mar 15, 2024 | 19.03 | 19.30 | 18.82 | 19.30 | 1,249,049 | +0.27(+1.42%) |
Mar 14, 2024 | 19.44 | 19.51 | 18.86 | 19.03 | 840,871 | -0.35(-1.81%) |
Mar 13, 2024 | 19.16 | 19.70 | 19.16 | 19.38 | 728,908 | -0.01(-0.05%) |
Mar 12, 2024 | 19.53 | 19.70 | 19.29 | 19.39 | 612,601 | -0.24(-1.22%) |
Mar 11, 2024 | 19.61 | 19.90 | 19.40 | 19.63 | 491,261 | +0.00(+0.00%) |
Mar 08, 2024 | 20.29 | 20.40 | 19.50 | 19.63 | 925,536 | -0.66(-3.25%) |
Mar 07, 2024 | 19.90 | 20.32 | 19.80 | 20.29 | 2,952,879 | -0.26(-1.27%) |
Mar 06, 2024 | 20.08 | 20.86 | 20.07 | 20.55 | 377,752 | +0.51(+2.54%) |
Mar 05, 2024 | 20.60 | 20.65 | 19.79 | 20.04 | 971,456 | -0.70(-3.38%) |
Mar 04, 2024 | 21.02 | 21.02 | 20.47 | 20.74 | 307,277 | -0.16(-0.77%) |
Mar 01, 2024 | 21.11 | 21.11 | 20.61 | 20.90 | 657,159 | -0.22(-1.04%) |
Feb 29, 2024 | 21.53 | 21.70 | 21.00 | 21.12 | 629,617 | -0.13(-0.61%) |
Feb 28, 2024 | 21.27 | 21.39 | 21.02 | 21.25 | 310,701 | -0.13(-0.61%) |
Feb 27, 2024 | 21.23 | 21.72 | 21.14 | 21.38 | 502,668 | +0.28(+1.33%) |
Feb 26, 2024 | 20.57 | 21.14 | 20.46 | 21.10 | 483,074 | +0.46(+2.23%) |
Feb 23, 2024 | 20.79 | 20.95 | 20.44 | 20.64 | 386,686 | -0.14(-0.67%) |
Feb 22, 2024 | 20.54 | 20.79 | 20.24 | 20.78 | 467,675 | +0.30(+1.46%) |
Feb 21, 2024 | 20.71 | 20.71 | 20.23 | 20.48 | 516,987 | -0.40(-1.92%) |
Feb 20, 2024 | 20.53 | 20.89 | 20.43 | 20.88 | 365,573 | +0.02(+0.10%) |
Feb 16, 2024 | 20.83 | 21.26 | 20.62 | 20.86 | 449,540 | +0.01(+0.05%) |
Feb 15, 2024 | 20.10 | 20.93 | 20.10 | 20.85 | 1,208,350 | +0.85(+4.25%) |
Feb 14, 2024 | 19.99 | 20.10 | 19.71 | 20.00 | 384,437 | +0.28(+1.42%) |
Feb 13, 2024 | 19.91 | 20.15 | 19.58 | 19.72 | 754,206 | -0.93(-4.50%) |
Feb 12, 2024 | 20.14 | 20.93 | 20.04 | 20.65 | 798,690 | +0.63(+3.15%) |
Feb 09, 2024 | 20.48 | 20.76 | 19.74 | 20.02 | 876,983 | -0.46(-2.25%) |
Feb 08, 2024 | 19.33 | 20.48 | 19.14 | 20.48 | 1,257,876 | +0.89(+4.54%) |
Feb 07, 2024 | 19.98 | 20.06 | 19.58 | 19.59 | 1,124,272 | -0.41(-2.05%) |
Feb 06, 2024 | 19.76 | 20.28 | 19.70 | 20.00 | 740,830 | +0.58(+2.99%) |
Feb 05, 2024 | 19.96 | 19.96 | 19.14 | 19.42 | 989,857 | -0.75(-3.72%) |
Feb 02, 2024 | 19.75 | 20.39 | 19.58 | 20.17 | 621,771 | +0.18(+0.90%) |
Feb 01, 2024 | 19.59 | 20.02 | 19.39 | 19.99 | 836,718 | +0.56(+2.88%) |
Jan 31, 2024 | 19.84 | 19.97 | 19.35 | 19.43 | 662,202 | -0.29(-1.47%) |
Jan 30, 2024 | 20.00 | 20.00 | 19.61 | 19.72 | 387,039 | -0.20(-1.00%) |
Jan 29, 2024 | 19.15 | 19.92 | 19.01 | 19.92 | 487,694 | +0.77(+4.02%) |
Jan 26, 2024 | 19.43 | 19.61 | 19.06 | 19.15 | 568,545 | -0.19(-0.98%) |
Jan 25, 2024 | 20.15 | 20.39 | 19.12 | 19.34 | 643,052 | -0.66(-3.30%) |
Jan 24, 2024 | 20.47 | 20.50 | 19.98 | 20.00 | 614,089 | -0.37(-1.82%) |
Jan 23, 2024 | 20.58 | 20.74 | 20.17 | 20.37 | 443,024 | +0.13(+0.64%) |
Jan 22, 2024 | 20.30 | 20.73 | 19.89 | 20.24 | 672,395 | +0.00(+0.00%) |
Jan 19, 2024 | 19.91 | 20.33 | 19.65 | 20.24 | 647,222 | +0.36(+1.81%) |
Jan 18, 2024 | 19.75 | 19.96 | 19.44 | 19.88 | 598,340 | +0.31(+1.58%) |
Jan 17, 2024 | 19.49 | 19.61 | 19.27 | 19.57 | 575,877 | -0.10(-0.51%) |
Jan 16, 2024 | 19.66 | 20.04 | 19.45 | 19.67 | 912,483 | -0.22(-1.11%) |
Jan 12, 2024 | 19.89 | 20.25 | 19.74 | 19.89 | 646,236 | +0.13(+0.66%) |
Jan 11, 2024 | 20.17 | 20.17 | 19.39 | 19.76 | 786,638 | -0.30(-1.50%) |
Jan 10, 2024 | 20.25 | 20.36 | 20.04 | 20.06 | 422,664 | -0.12(-0.59%) |
Jan 09, 2024 | 20.04 | 20.50 | 19.69 | 20.18 | 483,199 | -0.10(-0.49%) |
Jan 08, 2024 | 19.51 | 20.42 | 19.41 | 20.28 | 638,179 | +0.83(+4.27%) |
Jan 05, 2024 | 19.18 | 19.81 | 19.18 | 19.45 | 632,963 | -0.36(-1.82%) |
Jan 04, 2024 | 19.65 | 20.01 | 19.47 | 19.81 | 878,510 | +0.05(+0.25%) |
Jan 03, 2024 | 20.79 | 20.79 | 19.76 | 19.76 | 906,680 | -1.24(-5.90%) |
Jan 02, 2024 | 21.41 | 21.41 | 20.89 | 21.00 | 593,836 | -0.59(-2.73%) |
Dec 29, 2023 | 21.74 | 21.91 | 21.49 | 21.59 | 366,207 | -0.16(-0.74%) |
Dec 28, 2023 | 21.70 | 21.99 | 21.67 | 21.75 | 324,331 | +0.03(+0.14%) |
Dec 27, 2023 | 21.96 | 22.14 | 21.15 | 21.72 | 244,551 | -0.22(-1.00%) |
Dec 26, 2023 | 21.80 | 22.00 | 21.68 | 21.94 | 624,493 | +0.20(+0.92%) |
Dec 22, 2023 | 22.00 | 22.11 | 21.70 | 21.74 | 357,419 | -0.03(-0.14%) |
Dec 21, 2023 | 21.61 | 21.84 | 21.39 | 21.77 | 700,056 | +0.14(+0.65%) |
Dec 20, 2023 | 21.82 | 22.35 | 21.61 | 21.63 | 429,882 | -0.34(-1.55%) |
Dec 19, 2023 | 22.00 | 22.32 | 21.79 | 21.97 | 493,882 | +0.07(+0.32%) |
Dec 18, 2023 | 21.98 | 22.05 | 21.47 | 21.90 | 651,357 | +0.00(+0.00%) |
Dec 15, 2023 | 22.30 | 22.34 | 21.84 | 21.90 | 1,540,779 | -0.34(-1.53%) |
Dec 14, 2023 | 22.18 | 22.65 | 21.85 | 22.24 | 982,512 | +0.35(+1.60%) |
Dec 13, 2023 | 21.36 | 22.00 | 21.16 | 21.89 | 669,131 | +0.47(+2.19%) |
Dec 12, 2023 | 21.17 | 21.50 | 20.88 | 21.42 | 782,077 | +0.33(+1.56%) |
Dec 11, 2023 | 21.21 | 21.64 | 21.08 | 21.09 | 765,530 | -0.16(-0.75%) |
Dec 08, 2023 | 20.84 | 21.50 | 20.74 | 21.25 | 825,817 | +0.31(+1.48%) |
Dec 07, 2023 | 20.16 | 21.45 | 20.10 | 20.94 | 2,617,305 | -0.30(-1.41%) |
Dec 06, 2023 | 21.50 | 21.60 | 21.10 | 21.24 | 463,818 | -0.15(-0.70%) |
Dec 05, 2023 | 22.00 | 22.40 | 21.27 | 21.39 | 539,350 | -0.71(-3.21%) |
Dec 04, 2023 | 21.38 | 22.16 | 21.38 | 22.10 | 523,942 | +0.30(+1.38%) |
Dec 01, 2023 | 21.10 | 21.87 | 20.99 | 21.80 | 523,605 | +0.59(+2.78%) |
Nov 30, 2023 | 21.39 | 21.39 | 20.73 | 21.21 | 706,173 | -0.13(-0.61%) |
Nov 29, 2023 | 21.51 | 21.91 | 21.30 | 21.34 | 470,975 | +0.18(+0.85%) |
Nov 28, 2023 | 20.50 | 21.21 | 20.50 | 21.16 | 565,086 | +0.52(+2.52%) |
Nov 27, 2023 | 20.37 | 20.73 | 20.29 | 20.64 | 501,716 | +0.10(+0.49%) |
Nov 24, 2023 | 20.17 | 20.71 | 20.10 | 20.54 | 179,259 | +0.24(+1.18%) |
Nov 22, 2023 | 20.47 | 20.59 | 20.18 | 20.30 | 320,477 | +0.10(+0.50%) |
Nov 21, 2023 | 21.13 | 21.32 | 20.14 | 20.20 | 490,506 | -1.16(-5.43%) |
Nov 20, 2023 | 20.39 | 21.47 | 19.92 | 21.36 | 769,978 | +1.09(+5.38%) |
Nov 17, 2023 | 20.60 | 20.65 | 20.00 | 20.27 | 699,517 | -0.13(-0.64%) |
Nov 16, 2023 | 20.73 | 21.04 | 20.19 | 20.40 | 481,684 | -0.33(-1.59%) |
Nov 15, 2023 | 20.36 | 20.89 | 20.19 | 20.73 | 777,987 | +0.37(+1.82%) |
Nov 14, 2023 | 20.37 | 20.88 | 20.21 | 20.36 | 1,207,429 | +0.75(+3.82%) |
Nov 13, 2023 | 18.88 | 19.94 | 18.60 | 19.61 | 878,023 | +0.63(+3.32%) |
Nov 10, 2023 | 18.90 | 19.25 | 18.13 | 18.98 | 1,597,007 | +0.34(+1.82%) |
Nov 09, 2023 | 20.10 | 20.70 | 18.51 | 18.64 | 2,212,070 | +0.79(+4.43%) |
Nov 08, 2023 | 17.85 | 18.10 | 17.65 | 17.85 | 1,699,529 | -0.12(-0.67%) |
Nov 07, 2023 | 17.76 | 18.44 | 17.56 | 17.97 | 957,855 | +0.40(+2.28%) |
Nov 06, 2023 | 18.22 | 18.32 | 17.13 | 17.57 | 1,432,334 | -0.43(-2.39%) |
Nov 03, 2023 | 19.47 | 19.66 | 17.68 | 18.00 | 1,805,686 | -1.52(-7.79%) |
Nov 02, 2023 | 19.59 | 19.93 | 19.22 | 19.52 | 1,233,237 | +0.54(+2.85%) |
Nov 01, 2023 | 19.63 | 19.93 | 18.25 | 18.98 | 2,125,541 | -2.60(-12.05%) |
Oct 31, 2023 | 21.52 | 22.05 | 21.29 | 21.58 | 376,895 | +0.11(+0.51%) |
Oct 30, 2023 | 21.55 | 21.81 | 21.30 | 21.47 | 368,615 | -0.01(-0.05%) |
Oct 27, 2023 | 21.97 | 21.97 | 21.26 | 21.48 | 396,732 | -0.30(-1.38%) |
Oct 26, 2023 | 22.23 | 22.42 | 21.57 | 21.78 | 479,391 | -0.44(-1.98%) |
Oct 25, 2023 | 22.99 | 22.99 | 22.14 | 22.22 | 549,788 | -1.11(-4.76%) |
Oct 24, 2023 | 23.50 | 23.82 | 22.90 | 23.33 | 432,221 | +0.02(+0.09%) |
Oct 23, 2023 | 23.03 | 23.76 | 22.96 | 23.31 | 885,256 | +0.22(+0.95%) |
Oct 20, 2023 | 24.77 | 24.77 | 22.95 | 23.09 | 598,955 | -1.56(-6.33%) |
Oct 19, 2023 | 25.19 | 25.19 | 24.64 | 24.65 | 569,326 | -0.60(-2.38%) |
Oct 18, 2023 | 25.20 | 25.34 | 24.88 | 25.25 | 531,932 | -0.04(-0.16%) |
Oct 17, 2023 | 24.85 | 25.48 | 24.46 | 25.29 | 439,243 | +0.32(+1.28%) |
Oct 16, 2023 | 24.50 | 25.35 | 24.44 | 24.97 | 558,922 | +0.57(+2.34%) |
Oct 13, 2023 | 24.96 | 25.07 | 23.94 | 24.40 | 434,011 | -0.47(-1.89%) |
Oct 12, 2023 | 25.21 | 25.21 | 24.76 | 24.87 | 656,008 | -0.26(-1.03%) |
Oct 11, 2023 | 24.87 | 25.22 | 24.72 | 25.13 | 338,957 | +0.13(+0.52%) |
Oct 10, 2023 | 24.41 | 25.25 | 24.21 | 25.00 | 563,287 | +0.60(+2.46%) |
Oct 09, 2023 | 23.94 | 24.48 | 23.94 | 24.40 | 320,251 | +0.17(+0.70%) |
Oct 06, 2023 | 23.46 | 24.25 | 23.40 | 24.23 | 458,719 | +0.55(+2.32%) |
Oct 05, 2023 | 23.33 | 23.82 | 23.19 | 23.68 | 409,271 | +0.40(+1.72%) |
Oct 04, 2023 | 22.99 | 23.31 | 22.74 | 23.28 | 452,009 | +0.27(+1.17%) |
Oct 03, 2023 | 22.48 | 23.13 | 22.23 | 23.01 | 679,828 | +0.34(+1.50%) |
Oct 02, 2023 | 22.68 | 22.86 | 22.55 | 22.67 | 682,355 | -0.16(-0.70%) |
Sep 29, 2023 | 23.56 | 24.02 | 22.75 | 22.83 | 781,126 | -0.40(-1.72%) |
Sep 28, 2023 | 22.30 | 23.37 | 22.30 | 23.23 | 629,904 | +0.61(+2.70%) |
Sep 27, 2023 | 22.00 | 22.66 | 21.80 | 22.62 | 519,681 | +0.73(+3.33%) |
Sep 26, 2023 | 22.08 | 22.42 | 21.77 | 21.89 | 412,813 | -0.44(-1.97%) |
Sep 25, 2023 | 21.82 | 22.56 | 22.28 | 22.33 | 675,080 | +0.38(+1.73%) |
Sep 22, 2023 | 21.83 | 22.20 | 21.67 | 21.95 | 416,672 | +0.22(+1.01%) |
Sep 21, 2023 | 22.11 | 22.30 | 21.60 | 21.73 | 808,474 | -0.69(-3.08%) |
Sep 20, 2023 | 22.44 | 22.77 | 22.18 | 22.42 | 420,719 | +0.18(+0.81%) |
Sep 19, 2023 | 22.03 | 22.28 | 21.76 | 22.24 | 545,651 | +0.08(+0.36%) |
Sep 18, 2023 | 22.67 | 22.80 | 22.05 | 22.16 | 438,290 | -0.64(-2.81%) |
Sep 15, 2023 | 23.14 | 23.14 | 22.46 | 22.80 | 1,699,320 | -0.37(-1.60%) |
Sep 14, 2023 | 23.01 | 23.30 | 22.76 | 23.17 | 473,815 | +0.29(+1.27%) |
Sep 13, 2023 | 23.33 | 23.37 | 22.53 | 22.88 | 358,664 | -0.45(-1.93%) |
Sep 12, 2023 | 23.07 | 23.43 | 23.07 | 23.33 | 420,437 | +0.18(+0.78%) |
Sep 11, 2023 | 22.90 | 23.27 | 22.56 | 23.15 | 343,091 | +0.40(+1.76%) |
Sep 08, 2023 | 23.11 | 23.47 | 22.50 | 22.75 | 375,287 | -0.38(-1.64%) |
Sep 07, 2023 | 23.10 | 23.33 | 22.86 | 23.13 | 355,563 | -0.19(-0.81%) |
Sep 06, 2023 | 23.26 | 23.60 | 23.08 | 23.32 | 307,505 | -0.02(-0.09%) |
Sep 05, 2023 | 23.58 | 23.64 | 23.27 | 23.34 | 341,846 | -0.41(-1.73%) |
Sep 01, 2023 | 23.68 | 23.79 | 23.49 | 23.75 | 350,902 | +0.28(+1.19%) |
Aug 31, 2023 | 23.42 | 23.55 | 23.29 | 23.47 | 322,418 | +0.07(+0.30%) |
Aug 30, 2023 | 23.27 | 23.66 | 22.91 | 23.40 | 450,235 | +0.19(+0.82%) |
Aug 29, 2023 | 23.43 | 23.88 | 23.16 | 23.21 | 842,599 | -0.15(-0.64%) |
Aug 28, 2023 | 23.05 | 23.38 | 23.05 | 23.36 | 355,846 | +0.37(+1.61%) |
Aug 25, 2023 | 22.37 | 23.22 | 22.37 | 22.99 | 534,620 | +0.64(+2.86%) |
Aug 24, 2023 | 23.37 | 23.39 | 22.33 | 22.35 | 414,742 | -0.96(-4.12%) |
Aug 23, 2023 | 22.37 | 23.50 | 22.37 | 23.31 | 495,311 | +1.21(+5.48%) |
Aug 22, 2023 | 22.88 | 23.04 | 22.05 | 22.10 | 889,444 | -0.65(-2.86%) |
Aug 21, 2023 | 22.44 | 22.82 | 22.28 | 22.75 | 500,661 | +0.50(+2.25%) |
Aug 18, 2023 | 21.74 | 22.41 | 21.39 | 22.25 | 874,814 | +0.34(+1.55%) |
Aug 17, 2023 | 20.86 | 22.03 | 20.59 | 21.91 | 2,327,266 | -0.96(-4.20%) |
Aug 16, 2023 | 22.92 | 23.16 | 22.80 | 22.87 | 970,832 | -0.09(-0.39%) |
Aug 15, 2023 | 22.90 | 23.15 | 22.50 | 22.96 | 645,709 | -0.10(-0.43%) |
Aug 14, 2023 | 23.27 | 23.50 | 22.94 | 23.06 | 584,893 | -0.35(-1.50%) |
Aug 11, 2023 | 23.34 | 23.54 | 23.12 | 23.41 | 371,966 | -0.15(-0.64%) |
Aug 10, 2023 | 23.64 | 23.91 | 23.39 | 23.56 | 257,554 | +0.17(+0.73%) |
Aug 09, 2023 | 23.80 | 23.88 | 23.24 | 23.39 | 345,219 | -0.38(-1.60%) |
Aug 08, 2023 | 23.96 | 24.15 | 23.19 | 23.77 | 364,503 | -0.63(-2.58%) |
Aug 07, 2023 | 24.41 | 24.52 | 24.09 | 24.40 | 259,125 | -0.05(-0.20%) |
Aug 04, 2023 | 24.61 | 25.21 | 24.19 | 24.45 | 333,630 | -0.14(-0.57%) |
Aug 03, 2023 | 24.60 | 25.27 | 24.25 | 24.59 | 447,389 | -0.01(-0.04%) |
Aug 02, 2023 | 25.98 | 25.98 | 23.75 | 24.60 | 763,822 | -1.96(-7.38%) |
Aug 01, 2023 | 26.50 | 26.68 | 26.05 | 26.56 | 293,424 | -0.30(-1.12%) |
Jul 31, 2023 | 26.45 | 27.28 | 26.39 | 26.86 | 395,447 | +0.43(+1.63%) |
Jul 28, 2023 | 26.00 | 26.50 | 25.92 | 26.43 | 271,425 | +0.68(+2.64%) |
Jul 27, 2023 | 26.26 | 26.35 | 25.48 | 25.75 | 217,738 | -0.09(-0.35%) |
Jul 26, 2023 | 26.16 | 26.43 | 25.64 | 25.84 | 262,709 | -0.49(-1.86%) |
Jul 25, 2023 | 25.68 | 26.71 | 25.67 | 26.33 | 427,075 | +0.61(+2.37%) |
Jul 24, 2023 | 25.58 | 25.85 | 25.43 | 25.72 | 207,156 | +0.14(+0.55%) |
Jul 21, 2023 | 26.14 | 26.68 | 25.45 | 25.58 | 217,645 | -0.16(-0.62%) |
Jul 20, 2023 | 26.18 | 26.18 | 25.59 | 25.74 | 302,288 | -0.50(-1.91%) |
Jul 19, 2023 | 27.14 | 27.50 | 26.13 | 26.24 | 294,338 | -0.76(-2.81%) |
Jul 18, 2023 | 26.07 | 27.31 | 25.69 | 27.00 | 546,868 | +0.95(+3.65%) |
Jul 17, 2023 | 25.61 | 26.20 | 25.18 | 26.05 | 336,032 | +0.36(+1.40%) |
Jul 14, 2023 | 25.57 | 25.89 | 25.24 | 25.69 | 291,677 | +0.06(+0.23%) |
Jul 13, 2023 | 25.24 | 25.83 | 25.14 | 25.63 | 243,485 | +0.42(+1.67%) |
Jul 12, 2023 | 25.58 | 25.76 | 24.62 | 25.21 | 318,317 | -0.15(-0.59%) |
Jul 11, 2023 | 24.51 | 25.36 | 24.47 | 25.36 | 330,190 | +0.84(+3.43%) |
Jul 10, 2023 | 23.43 | 24.56 | 23.43 | 24.52 | 343,244 | +1.02(+4.34%) |
Jul 07, 2023 | 23.60 | 23.87 | 23.45 | 23.50 | 223,882 | -0.20(-0.84%) |
Jul 06, 2023 | 23.28 | 23.96 | 22.94 | 23.70 | 450,882 | +0.06(+0.25%) |
Jul 05, 2023 | 23.12 | 23.70 | 22.82 | 23.64 | 340,966 | +0.50(+2.16%) |
Jul 03, 2023 | 23.63 | 23.82 | 22.98 | 23.14 | 278,446 | -0.53(-2.24%) |
Jun 30, 2023 | 22.85 | 23.82 | 22.83 | 23.67 | 398,824 | +1.00(+4.41%) |
Jun 29, 2023 | 22.89 | 23.06 | 22.45 | 22.67 | 245,412 | -0.20(-0.87%) |
Jun 28, 2023 | 22.85 | 23.40 | 22.67 | 22.87 | 334,604 | -0.28(-1.21%) |
Jun 27, 2023 | 22.33 | 23.36 | 22.33 | 23.15 | 380,513 | +0.88(+3.95%) |
Jun 26, 2023 | 22.43 | 22.57 | 21.99 | 22.27 | 318,845 | -0.19(-0.85%) |
Jun 23, 2023 | 22.60 | 22.86 | 22.10 | 22.46 | 1,009,238 | -0.47(-2.05%) |
Jun 22, 2023 | 23.29 | 23.29 | 22.82 | 22.93 | 298,487 | -0.35(-1.50%) |
Jun 21, 2023 | 23.65 | 23.65 | 22.73 | 23.28 | 452,673 | -0.30(-1.27%) |
Jun 20, 2023 | 23.08 | 23.71 | 22.97 | 23.58 | 403,422 | +0.23(+0.99%) |
Jun 16, 2023 | 23.96 | 23.96 | 23.25 | 23.35 | 921,400 | -0.41(-1.73%) |
Jun 15, 2023 | 23.76 | 23.89 | 23.34 | 23.76 | 421,404 | -0.16(-0.67%) |
Jun 14, 2023 | 24.63 | 24.94 | 23.81 | 23.92 | 343,379 | -0.63(-2.57%) |
Jun 13, 2023 | 24.84 | 24.98 | 24.11 | 24.55 | 544,704 | -0.06(-0.24%) |
Jun 12, 2023 | 23.85 | 24.80 | 23.77 | 24.61 | 479,299 | +0.82(+3.45%) |
Jun 09, 2023 | 24.08 | 24.26 | 23.14 | 23.79 | 353,757 | -0.20(-0.83%) |
Jun 08, 2023 | 24.07 | 24.20 | 23.71 | 23.99 | 424,711 | -0.16(-0.66%) |
Jun 07, 2023 | 24.49 | 24.49 | 23.61 | 24.15 | 740,128 | -0.05(-0.21%) |
Jun 06, 2023 | 23.14 | 24.46 | 23.04 | 24.20 | 626,987 | +1.03(+4.45%) |
Jun 05, 2023 | 23.00 | 23.47 | 22.48 | 23.17 | 584,216 | +0.07(+0.30%) |
Jun 02, 2023 | 22.35 | 23.14 | 22.34 | 23.10 | 518,000 | +1.06(+4.81%) |