Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 26.25 | 26.34 | 25.90 | 26.34 | 224,867 | +0.11(+0.42%) |
May 22, 2024 | 26.59 | 26.84 | 26.18 | 26.23 | 266,430 | -0.40(-1.50%) |
May 21, 2024 | 26.83 | 26.88 | 26.36 | 26.63 | 208,170 | -0.23(-0.86%) |
May 20, 2024 | 26.37 | 26.95 | 26.16 | 26.86 | 407,291 | +0.45(+1.70%) |
May 17, 2024 | 26.30 | 26.46 | 25.90 | 26.41 | 263,403 | +0.15(+0.57%) |
May 16, 2024 | 26.20 | 26.66 | 25.78 | 26.26 | 556,998 | +0.00(+0.00%) |
May 15, 2024 | 27.80 | 27.80 | 26.10 | 26.26 | 716,956 | -1.18(-4.30%) |
May 14, 2024 | 27.88 | 28.23 | 27.26 | 27.44 | 579,862 | -0.19(-0.69%) |
May 13, 2024 | 26.85 | 27.70 | 26.85 | 27.63 | 511,773 | +0.98(+3.68%) |
May 10, 2024 | 26.70 | 27.10 | 26.27 | 26.65 | 351,856 | +0.06(+0.23%) |
May 09, 2024 | 26.25 | 26.64 | 26.12 | 26.59 | 538,904 | +0.34(+1.30%) |
May 08, 2024 | 26.00 | 26.49 | 25.70 | 26.25 | 569,189 | +0.25(+0.96%) |
May 07, 2024 | 26.67 | 26.98 | 25.96 | 26.00 | 472,845 | -0.37(-1.40%) |
May 06, 2024 | 26.57 | 27.36 | 26.34 | 26.37 | 595,678 | -0.14(-0.53%) |
May 03, 2024 | 26.84 | 27.02 | 26.26 | 26.51 | 636,314 | +0.05(+0.19%) |
May 02, 2024 | 26.57 | 27.37 | 26.02 | 26.46 | 1,193,107 | +0.30(+1.15%) |
May 01, 2024 | 24.24 | 26.35 | 23.51 | 26.16 | 1,757,810 | +1.92(+7.92%) |
Apr 30, 2024 | 24.90 | 24.98 | 23.40 | 24.24 | 1,418,070 | -0.85(-3.39%) |
Apr 29, 2024 | 24.82 | 25.44 | 24.82 | 25.09 | 548,688 | +0.34(+1.37%) |
Apr 26, 2024 | 24.08 | 24.98 | 24.08 | 24.75 | 312,334 | +0.64(+2.65%) |
Apr 25, 2024 | 23.98 | 24.19 | 23.54 | 24.11 | 319,634 | -0.08(-0.33%) |
Apr 24, 2024 | 23.74 | 24.46 | 23.60 | 24.19 | 355,035 | +0.58(+2.46%) |
Apr 23, 2024 | 23.12 | 23.69 | 23.05 | 23.61 | 423,190 | +0.53(+2.30%) |
Apr 22, 2024 | 23.50 | 23.52 | 23.00 | 23.08 | 279,784 | -0.30(-1.28%) |
Apr 19, 2024 | 23.14 | 23.43 | 23.01 | 23.38 | 312,745 | +0.12(+0.52%) |
Apr 18, 2024 | 23.40 | 23.72 | 23.18 | 23.26 | 287,951 | -0.16(-0.68%) |
Apr 17, 2024 | 24.00 | 24.00 | 23.35 | 23.42 | 333,652 | -0.51(-2.13%) |
Apr 16, 2024 | 24.01 | 24.38 | 23.72 | 23.93 | 653,712 | -0.09(-0.37%) |
Apr 15, 2024 | 25.09 | 25.21 | 24.01 | 24.02 | 511,384 | -1.00(-4.00%) |
Apr 12, 2024 | 25.26 | 25.27 | 24.64 | 25.02 | 531,620 | -0.19(-0.75%) |
Apr 11, 2024 | 25.38 | 25.60 | 25.07 | 25.21 | 422,710 | -0.03(-0.12%) |
Apr 10, 2024 | 25.12 | 25.62 | 24.98 | 25.24 | 424,427 | -0.27(-1.06%) |
Apr 09, 2024 | 25.42 | 25.53 | 24.98 | 25.51 | 384,884 | +0.10(+0.39%) |
Apr 08, 2024 | 26.29 | 26.37 | 25.17 | 25.41 | 821,981 | -0.82(-3.13%) |
Apr 05, 2024 | 25.62 | 26.39 | 25.62 | 26.23 | 513,706 | +0.54(+2.10%) |
Apr 04, 2024 | 25.00 | 25.75 | 24.74 | 25.69 | 694,884 | +0.72(+2.88%) |
Apr 03, 2024 | 24.05 | 25.04 | 24.00 | 24.97 | 741,034 | +0.70(+2.88%) |
Apr 02, 2024 | 23.81 | 24.34 | 23.33 | 24.27 | 1,231,864 | +0.32(+1.34%) |
Apr 01, 2024 | 24.52 | 24.63 | 23.78 | 23.95 | 447,398 | -0.48(-1.96%) |
Mar 28, 2024 | 23.87 | 24.45 | 23.73 | 24.43 | 369,152 | +0.67(+2.82%) |
Mar 27, 2024 | 24.11 | 24.28 | 23.65 | 23.76 | 333,205 | -0.07(-0.29%) |
Mar 26, 2024 | 24.26 | 24.49 | 23.71 | 23.83 | 578,970 | -0.42(-1.73%) |
Mar 25, 2024 | 24.68 | 24.68 | 24.05 | 24.25 | 440,022 | -0.28(-1.14%) |
Mar 22, 2024 | 24.49 | 24.90 | 24.29 | 24.53 | 361,775 | -0.25(-1.01%) |
Mar 21, 2024 | 25.21 | 25.21 | 24.75 | 24.78 | 332,519 | -0.27(-1.08%) |
Mar 20, 2024 | 24.97 | 25.14 | 24.54 | 25.05 | 612,099 | +0.09(+0.36%) |
Mar 19, 2024 | 25.00 | 25.16 | 24.84 | 24.96 | 817,281 | -0.18(-0.72%) |
Mar 18, 2024 | 24.91 | 25.29 | 24.90 | 25.14 | 370,300 | +0.06(+0.24%) |
Mar 15, 2024 | 25.14 | 25.31 | 24.82 | 25.08 | 1,967,596 | -0.17(-0.67%) |
Mar 14, 2024 | 25.19 | 25.34 | 24.93 | 25.25 | 407,240 | -0.30(-1.17%) |
Mar 13, 2024 | 24.99 | 25.65 | 24.90 | 25.55 | 414,192 | +0.46(+1.83%) |
Mar 12, 2024 | 25.00 | 25.19 | 24.66 | 25.09 | 426,631 | +0.20(+0.80%) |
Mar 11, 2024 | 24.96 | 25.25 | 24.71 | 24.89 | 394,099 | -0.18(-0.72%) |
Mar 08, 2024 | 24.89 | 25.21 | 24.60 | 25.07 | 425,559 | +0.25(+1.01%) |
Mar 07, 2024 | 25.52 | 25.97 | 24.55 | 24.82 | 492,818 | -0.47(-1.86%) |
Mar 06, 2024 | 25.98 | 25.98 | 25.03 | 25.29 | 588,230 | -0.26(-1.02%) |
Mar 05, 2024 | 26.00 | 26.35 | 25.38 | 25.55 | 548,085 | -0.63(-2.41%) |
Mar 04, 2024 | 26.17 | 26.94 | 26.11 | 26.18 | 676,084 | +0.03(+0.11%) |
Mar 01, 2024 | 25.94 | 26.37 | 25.57 | 26.15 | 860,960 | +0.05(+0.19%) |
Feb 29, 2024 | 26.50 | 27.88 | 25.86 | 26.10 | 1,515,153 | +0.33(+1.28%) |
Feb 28, 2024 | 25.95 | 27.27 | 25.00 | 25.77 | 1,857,330 | +3.34(+14.89%) |
Feb 27, 2024 | 22.02 | 22.69 | 21.91 | 22.43 | 1,244,806 | +0.40(+1.82%) |
Feb 26, 2024 | 21.46 | 22.21 | 21.19 | 22.03 | 1,098,253 | +0.58(+2.70%) |
Feb 23, 2024 | 20.78 | 21.49 | 20.64 | 21.45 | 582,271 | +0.25(+1.18%) |
Feb 22, 2024 | 21.15 | 21.45 | 20.91 | 21.20 | 611,335 | +0.15(+0.71%) |
Feb 21, 2024 | 21.33 | 21.61 | 20.77 | 21.05 | 1,417,938 | -0.32(-1.50%) |
Feb 20, 2024 | 21.75 | 21.79 | 21.15 | 21.37 | 667,745 | -0.38(-1.75%) |
Feb 16, 2024 | 22.10 | 22.27 | 21.53 | 21.75 | 903,256 | -0.42(-1.89%) |
Feb 15, 2024 | 22.00 | 22.43 | 21.91 | 22.17 | 822,408 | +0.38(+1.74%) |
Feb 14, 2024 | 20.69 | 21.84 | 20.59 | 21.79 | 893,281 | +1.23(+5.98%) |
Feb 13, 2024 | 20.12 | 20.59 | 19.86 | 20.56 | 525,266 | -0.09(-0.44%) |
Feb 12, 2024 | 20.22 | 20.79 | 20.12 | 20.65 | 477,553 | +0.49(+2.43%) |
Feb 09, 2024 | 20.18 | 20.40 | 19.86 | 20.16 | 489,243 | -0.01(-0.05%) |
Feb 08, 2024 | 19.92 | 20.45 | 19.85 | 20.17 | 607,217 | +0.26(+1.31%) |
Feb 07, 2024 | 19.65 | 19.93 | 19.46 | 19.91 | 661,566 | +0.35(+1.79%) |
Feb 06, 2024 | 19.58 | 20.01 | 19.47 | 19.56 | 528,879 | -0.05(-0.25%) |
Feb 05, 2024 | 19.71 | 19.72 | 19.41 | 19.61 | 624,739 | -0.33(-1.65%) |
Feb 02, 2024 | 19.96 | 20.02 | 19.64 | 19.94 | 433,801 | -0.12(-0.60%) |
Feb 01, 2024 | 19.75 | 20.17 | 19.55 | 20.06 | 393,662 | +0.37(+1.88%) |
Jan 31, 2024 | 20.14 | 20.23 | 19.69 | 19.69 | 428,553 | -0.55(-2.72%) |
Jan 30, 2024 | 20.55 | 20.57 | 19.95 | 20.24 | 629,527 | -0.40(-1.94%) |
Jan 29, 2024 | 20.09 | 20.72 | 19.90 | 20.64 | 657,764 | +0.55(+2.74%) |
Jan 26, 2024 | 20.82 | 20.82 | 20.09 | 20.09 | 872,997 | -0.87(-4.15%) |
Jan 25, 2024 | 20.94 | 20.98 | 20.60 | 20.96 | 633,546 | +0.08(+0.38%) |
Jan 24, 2024 | 21.00 | 21.41 | 20.80 | 20.88 | 2,005,392 | -0.09(-0.43%) |
Jan 23, 2024 | 21.20 | 21.49 | 20.88 | 20.97 | 1,922,080 | -0.03(-0.14%) |
Jan 22, 2024 | 21.50 | 21.75 | 20.66 | 21.00 | 2,483,582 | -1.36(-6.08%) |
Jan 19, 2024 | 24.42 | 24.42 | 22.22 | 22.36 | 1,601,373 | -2.08(-8.51%) |
Jan 18, 2024 | 25.23 | 25.23 | 24.39 | 24.44 | 781,387 | -0.86(-3.40%) |
Jan 17, 2024 | 25.54 | 25.57 | 24.94 | 25.30 | 376,006 | -0.36(-1.40%) |
Jan 16, 2024 | 25.82 | 26.05 | 25.54 | 25.66 | 591,657 | -0.22(-0.85%) |
Jan 12, 2024 | 25.57 | 25.90 | 25.53 | 25.88 | 432,506 | +0.44(+1.73%) |
Jan 11, 2024 | 25.47 | 25.61 | 24.77 | 25.44 | 418,534 | -0.03(-0.12%) |
Jan 10, 2024 | 24.60 | 25.49 | 24.53 | 25.47 | 711,345 | +0.95(+3.87%) |
Jan 09, 2024 | 24.60 | 24.67 | 24.15 | 24.52 | 481,807 | -0.30(-1.21%) |
Jan 08, 2024 | 24.93 | 25.00 | 23.69 | 24.82 | 988,684 | +0.18(+0.73%) |
Jan 05, 2024 | 24.78 | 25.02 | 24.45 | 24.64 | 1,077,304 | -0.33(-1.32%) |
Jan 04, 2024 | 25.27 | 25.56 | 24.93 | 24.97 | 321,121 | -0.24(-0.95%) |
Jan 03, 2024 | 26.19 | 26.19 | 25.01 | 25.21 | 539,661 | -0.97(-3.71%) |
Jan 02, 2024 | 25.42 | 26.19 | 25.25 | 26.18 | 409,118 | +0.53(+2.07%) |
Dec 29, 2023 | 25.64 | 25.96 | 25.53 | 25.65 | 365,827 | +0.06(+0.23%) |
Dec 28, 2023 | 26.16 | 26.20 | 25.56 | 25.59 | 339,322 | -0.57(-2.18%) |
Dec 27, 2023 | 26.45 | 26.90 | 26.04 | 26.16 | 404,538 | -0.19(-0.72%) |
Dec 26, 2023 | 26.12 | 26.61 | 26.07 | 26.35 | 193,220 | +0.15(+0.57%) |
Dec 22, 2023 | 26.57 | 26.88 | 26.16 | 26.20 | 404,375 | -0.31(-1.17%) |
Dec 21, 2023 | 26.27 | 26.58 | 25.76 | 26.51 | 389,521 | +0.52(+2.00%) |
Dec 20, 2023 | 26.67 | 26.82 | 25.96 | 25.99 | 578,879 | -0.67(-2.51%) |
Dec 19, 2023 | 26.34 | 26.68 | 26.02 | 26.66 | 763,215 | +0.10(+0.38%) |
Dec 18, 2023 | 26.27 | 27.29 | 26.17 | 26.56 | 562,848 | +0.44(+1.68%) |
Dec 15, 2023 | 27.22 | 27.47 | 25.47 | 26.12 | 1,090,767 | -0.86(-3.19%) |
Dec 14, 2023 | 27.74 | 28.36 | 26.81 | 26.98 | 871,272 | -0.72(-2.60%) |
Dec 13, 2023 | 27.61 | 27.91 | 27.22 | 27.70 | 382,012 | +0.22(+0.80%) |
Dec 12, 2023 | 27.57 | 27.59 | 26.98 | 27.48 | 536,517 | +0.07(+0.26%) |
Dec 11, 2023 | 27.19 | 27.57 | 26.94 | 27.41 | 399,867 | +0.21(+0.77%) |
Dec 08, 2023 | 26.54 | 27.59 | 26.54 | 27.20 | 406,747 | +0.59(+2.22%) |
Dec 07, 2023 | 27.64 | 27.64 | 26.20 | 26.61 | 471,099 | -1.09(-3.94%) |
Dec 06, 2023 | 28.37 | 28.80 | 27.63 | 27.70 | 439,793 | -0.51(-1.81%) |
Dec 05, 2023 | 28.32 | 28.43 | 28.13 | 28.21 | 637,891 | -0.15(-0.53%) |
Dec 04, 2023 | 27.52 | 28.68 | 27.50 | 28.36 | 626,095 | +0.57(+2.05%) |
Dec 01, 2023 | 28.07 | 28.33 | 27.65 | 27.79 | 654,635 | -0.27(-0.96%) |
Nov 30, 2023 | 27.99 | 28.30 | 27.68 | 28.06 | 572,584 | +0.07(+0.25%) |
Nov 29, 2023 | 28.84 | 29.08 | 27.55 | 27.99 | 680,691 | -0.92(-3.18%) |
Nov 28, 2023 | 29.91 | 29.93 | 28.51 | 28.91 | 939,729 | -1.13(-3.76%) |
Nov 27, 2023 | 29.26 | 31.43 | 29.26 | 30.04 | 2,311,432 | +0.71(+2.42%) |
Nov 24, 2023 | 28.99 | 29.69 | 28.99 | 29.33 | 216,269 | +0.30(+1.03%) |
Nov 22, 2023 | 28.80 | 29.40 | 28.80 | 29.03 | 301,922 | +0.53(+1.86%) |
Nov 21, 2023 | 29.07 | 29.46 | 28.44 | 28.50 | 555,764 | -0.63(-2.16%) |
Nov 20, 2023 | 29.15 | 29.67 | 28.96 | 29.13 | 411,730 | +0.03(+0.10%) |
Nov 17, 2023 | 29.20 | 29.49 | 28.77 | 29.10 | 565,591 | -0.15(-0.51%) |
Nov 16, 2023 | 29.49 | 29.68 | 29.18 | 29.25 | 526,752 | -0.23(-0.78%) |
Nov 15, 2023 | 28.86 | 29.66 | 28.36 | 29.48 | 918,709 | +0.95(+3.33%) |
Nov 14, 2023 | 29.00 | 29.20 | 28.41 | 28.53 | 1,001,874 | -0.07(-0.24%) |
Nov 13, 2023 | 29.10 | 29.34 | 28.55 | 28.60 | 772,302 | -0.31(-1.07%) |
Nov 10, 2023 | 28.52 | 29.18 | 28.32 | 28.91 | 522,959 | +0.56(+1.98%) |
Nov 09, 2023 | 28.25 | 29.00 | 28.25 | 28.35 | 832,788 | +0.19(+0.67%) |
Nov 08, 2023 | 28.05 | 28.23 | 27.48 | 28.16 | 1,012,883 | +0.33(+1.19%) |
Nov 07, 2023 | 27.39 | 28.50 | 27.38 | 27.83 | 2,078,140 | -1.09(-3.77%) |
Nov 06, 2023 | 28.93 | 29.51 | 28.52 | 28.92 | 598,485 | -0.01(-0.03%) |
Nov 03, 2023 | 28.99 | 29.29 | 27.72 | 28.93 | 1,414,897 | +0.45(+1.58%) |
Nov 02, 2023 | 28.72 | 30.25 | 28.46 | 28.48 | 1,527,314 | +0.44(+1.57%) |
Nov 01, 2023 | 27.74 | 28.62 | 27.00 | 28.04 | 1,690,532 | +0.94(+3.47%) |
Oct 31, 2023 | 25.95 | 27.50 | 25.41 | 27.10 | 2,715,902 | +3.73(+15.96%) |
Oct 30, 2023 | 24.42 | 24.80 | 23.02 | 23.37 | 1,079,448 | -0.99(-4.06%) |
Oct 27, 2023 | 24.15 | 24.69 | 24.01 | 24.36 | 542,324 | +0.45(+1.88%) |
Oct 26, 2023 | 24.94 | 25.20 | 23.81 | 23.91 | 537,960 | -1.17(-4.67%) |
Oct 25, 2023 | 26.08 | 26.08 | 24.98 | 25.08 | 393,569 | -1.02(-3.91%) |
Oct 24, 2023 | 25.27 | 26.18 | 25.18 | 26.10 | 523,965 | +1.23(+4.95%) |
Oct 23, 2023 | 24.18 | 25.11 | 23.94 | 24.87 | 462,830 | +0.36(+1.47%) |
Oct 20, 2023 | 24.84 | 24.88 | 24.02 | 24.51 | 348,877 | -0.25(-1.01%) |
Oct 19, 2023 | 24.96 | 25.34 | 24.47 | 24.76 | 580,233 | -0.26(-1.04%) |
Oct 18, 2023 | 25.50 | 26.12 | 24.11 | 25.02 | 1,205,323 | -0.62(-2.42%) |
Oct 17, 2023 | 26.28 | 26.54 | 23.88 | 25.64 | 1,584,303 | -1.27(-4.72%) |
Oct 16, 2023 | 26.28 | 27.44 | 25.81 | 26.91 | 895,050 | +0.63(+2.40%) |
Oct 13, 2023 | 25.42 | 26.29 | 25.37 | 26.28 | 644,687 | +0.86(+3.38%) |
Oct 12, 2023 | 27.11 | 27.21 | 25.25 | 25.42 | 426,446 | -1.57(-5.82%) |
Oct 11, 2023 | 27.76 | 27.94 | 26.58 | 26.99 | 288,045 | -0.44(-1.60%) |
Oct 10, 2023 | 27.11 | 27.83 | 27.10 | 27.43 | 396,897 | +0.29(+1.07%) |
Oct 09, 2023 | 26.48 | 27.18 | 26.25 | 27.14 | 358,189 | +0.46(+1.72%) |
Oct 06, 2023 | 26.04 | 26.93 | 25.90 | 26.68 | 581,370 | +0.26(+0.98%) |
Oct 05, 2023 | 27.30 | 27.51 | 26.38 | 26.42 | 441,406 | -0.86(-3.15%) |
Oct 04, 2023 | 26.72 | 27.35 | 26.44 | 27.28 | 385,847 | +0.70(+2.63%) |
Oct 03, 2023 | 27.08 | 27.62 | 26.04 | 26.58 | 463,303 | -0.68(-2.49%) |
Oct 02, 2023 | 26.17 | 27.53 | 26.17 | 27.26 | 588,076 | +1.22(+4.69%) |
Sep 29, 2023 | 26.77 | 26.88 | 25.89 | 26.04 | 420,209 | -0.55(-2.07%) |
Sep 28, 2023 | 25.87 | 26.74 | 25.64 | 26.59 | 436,486 | +0.65(+2.51%) |
Sep 27, 2023 | 25.30 | 26.00 | 25.02 | 25.94 | 419,453 | +0.64(+2.53%) |
Sep 26, 2023 | 24.91 | 25.46 | 24.56 | 25.30 | 419,030 | +0.03(+0.12%) |
Sep 25, 2023 | 25.77 | 25.50 | 24.96 | 25.27 | 476,048 | -0.84(-3.22%) |
Sep 22, 2023 | 25.03 | 26.54 | 24.64 | 26.11 | 497,079 | +0.61(+2.39%) |
Sep 21, 2023 | 26.75 | 26.75 | 25.28 | 25.50 | 866,954 | -1.54(-5.70%) |
Sep 20, 2023 | 27.09 | 27.63 | 26.45 | 27.04 | 545,942 | -0.05(-0.18%) |
Sep 19, 2023 | 26.20 | 27.27 | 25.54 | 27.09 | 940,621 | +0.60(+2.27%) |
Sep 18, 2023 | 26.79 | 26.89 | 25.68 | 26.49 | 566,400 | -0.30(-1.12%) |
Sep 15, 2023 | 29.06 | 29.15 | 25.91 | 26.79 | 1,750,641 | -1.99(-6.91%) |
Sep 14, 2023 | 31.90 | 32.12 | 28.41 | 28.78 | 1,756,163 | -3.05(-9.58%) |
Sep 13, 2023 | 31.46 | 33.06 | 31.41 | 31.83 | 902,779 | +0.36(+1.14%) |
Sep 12, 2023 | 30.98 | 33.29 | 30.98 | 31.47 | 1,490,257 | +0.54(+1.75%) |
Sep 11, 2023 | 28.73 | 31.00 | 28.73 | 30.93 | 1,249,016 | +2.39(+8.37%) |
Sep 08, 2023 | 28.46 | 28.71 | 28.32 | 28.54 | 307,382 | -0.01(-0.04%) |
Sep 07, 2023 | 28.29 | 28.82 | 27.45 | 28.55 | 324,810 | +0.18(+0.63%) |
Sep 06, 2023 | 27.99 | 28.56 | 27.76 | 28.37 | 276,501 | +0.32(+1.14%) |
Sep 05, 2023 | 27.40 | 28.13 | 26.86 | 28.05 | 432,614 | +0.92(+3.39%) |
Sep 01, 2023 | 28.45 | 28.64 | 26.98 | 27.13 | 564,007 | -1.16(-4.10%) |
Aug 31, 2023 | 28.67 | 28.73 | 28.01 | 28.29 | 547,008 | -0.38(-1.33%) |
Aug 30, 2023 | 28.35 | 29.00 | 28.00 | 28.67 | 377,541 | +0.43(+1.52%) |
Aug 29, 2023 | 27.53 | 28.45 | 27.40 | 28.24 | 271,494 | +0.66(+2.39%) |
Aug 28, 2023 | 27.44 | 28.20 | 27.32 | 27.58 | 429,786 | +0.43(+1.58%) |
Aug 25, 2023 | 27.20 | 27.38 | 26.90 | 27.15 | 229,518 | -0.04(-0.15%) |
Aug 24, 2023 | 28.16 | 28.51 | 27.09 | 27.19 | 401,271 | -0.86(-3.07%) |
Aug 23, 2023 | 27.21 | 28.20 | 27.08 | 28.05 | 573,088 | +0.99(+3.66%) |
Aug 22, 2023 | 26.83 | 27.29 | 26.62 | 27.06 | 289,358 | +0.40(+1.50%) |
Aug 21, 2023 | 27.44 | 27.49 | 25.95 | 26.66 | 491,751 | -0.76(-2.77%) |
Aug 18, 2023 | 25.85 | 27.78 | 25.65 | 27.42 | 625,828 | +1.11(+4.22%) |
Aug 17, 2023 | 26.58 | 27.19 | 26.28 | 26.31 | 297,089 | -0.35(-1.31%) |
Aug 16, 2023 | 27.33 | 27.47 | 26.57 | 26.66 | 405,124 | -0.67(-2.45%) |
Aug 15, 2023 | 27.57 | 27.88 | 26.98 | 27.33 | 408,470 | -0.30(-1.09%) |
Aug 14, 2023 | 26.66 | 27.65 | 26.36 | 27.63 | 558,892 | +1.13(+4.26%) |
Aug 11, 2023 | 27.30 | 27.44 | 26.27 | 26.50 | 503,806 | -0.80(-2.93%) |
Aug 10, 2023 | 26.76 | 27.94 | 26.76 | 27.30 | 993,260 | +0.83(+3.14%) |
Aug 09, 2023 | 26.98 | 26.98 | 26.20 | 26.47 | 516,596 | -0.18(-0.68%) |
Aug 08, 2023 | 27.59 | 27.72 | 26.44 | 26.65 | 670,481 | -0.94(-3.41%) |
Aug 07, 2023 | 24.52 | 27.65 | 24.52 | 27.59 | 1,661,457 | +3.01(+12.25%) |
Aug 04, 2023 | 24.33 | 25.39 | 24.33 | 24.58 | 664,986 | +0.09(+0.37%) |
Aug 03, 2023 | 24.41 | 25.17 | 23.32 | 24.49 | 1,287,369 | -0.58(-2.31%) |
Aug 02, 2023 | 28.94 | 30.88 | 24.80 | 25.07 | 4,027,271 | -1.32(-5.00%) |
Aug 01, 2023 | 26.42 | 26.54 | 26.15 | 26.39 | 666,360 | -0.03(-0.11%) |
Jul 31, 2023 | 26.47 | 26.68 | 26.11 | 26.42 | 396,263 | -0.11(-0.41%) |
Jul 28, 2023 | 25.95 | 26.72 | 25.95 | 26.53 | 382,072 | +0.66(+2.55%) |
Jul 27, 2023 | 26.18 | 26.56 | 25.59 | 25.87 | 585,907 | -0.19(-0.73%) |
Jul 26, 2023 | 25.97 | 26.45 | 25.87 | 26.06 | 273,887 | +0.08(+0.31%) |
Jul 25, 2023 | 26.03 | 26.44 | 25.84 | 25.98 | 320,016 | -0.08(-0.31%) |
Jul 24, 2023 | 26.15 | 26.21 | 25.67 | 26.06 | 304,190 | +0.12(+0.46%) |
Jul 21, 2023 | 26.08 | 26.63 | 25.75 | 25.94 | 387,111 | -0.02(-0.08%) |
Jul 20, 2023 | 25.61 | 26.04 | 25.48 | 25.96 | 315,586 | +0.35(+1.37%) |
Jul 19, 2023 | 25.07 | 25.72 | 24.61 | 25.61 | 353,584 | +0.80(+3.22%) |
Jul 18, 2023 | 25.04 | 25.22 | 24.73 | 24.81 | 275,203 | -0.44(-1.74%) |
Jul 17, 2023 | 24.52 | 25.49 | 24.51 | 25.25 | 453,391 | +0.59(+2.39%) |
Jul 14, 2023 | 24.43 | 25.44 | 24.19 | 24.66 | 370,216 | +0.11(+0.45%) |
Jul 13, 2023 | 23.99 | 25.09 | 23.73 | 24.55 | 633,172 | +0.69(+2.89%) |
Jul 12, 2023 | 24.65 | 24.78 | 23.34 | 23.86 | 966,504 | -0.62(-2.53%) |
Jul 11, 2023 | 25.32 | 25.50 | 23.92 | 24.48 | 913,419 | -0.95(-3.74%) |
Jul 10, 2023 | 25.16 | 25.85 | 25.03 | 25.43 | 557,541 | +0.27(+1.07%) |
Jul 07, 2023 | 25.53 | 25.63 | 24.80 | 25.16 | 716,361 | -0.28(-1.10%) |
Jul 06, 2023 | 25.83 | 25.89 | 25.11 | 25.44 | 738,070 | -0.45(-1.74%) |
Jul 05, 2023 | 26.63 | 26.80 | 25.82 | 25.89 | 484,876 | -0.76(-2.85%) |
Jul 03, 2023 | 26.90 | 26.92 | 26.02 | 26.65 | 368,328 | -0.22(-0.82%) |
Jun 30, 2023 | 27.24 | 27.35 | 26.68 | 26.87 | 308,303 | -0.07(-0.26%) |
Jun 29, 2023 | 27.13 | 27.50 | 26.89 | 26.94 | 305,837 | -0.02(-0.07%) |
Jun 28, 2023 | 26.85 | 27.24 | 26.48 | 26.96 | 562,178 | -0.03(-0.11%) |
Jun 27, 2023 | 27.63 | 27.63 | 26.32 | 26.99 | 813,843 | -0.62(-2.25%) |
Jun 26, 2023 | 28.25 | 28.25 | 27.38 | 27.61 | 674,265 | -0.65(-2.30%) |
Jun 23, 2023 | 29.15 | 29.32 | 28.20 | 28.26 | 823,348 | -0.89(-3.05%) |
Jun 22, 2023 | 27.64 | 29.38 | 27.64 | 29.15 | 860,278 | +1.64(+5.96%) |
Jun 21, 2023 | 27.92 | 28.12 | 27.22 | 27.51 | 512,565 | -0.35(-1.26%) |
Jun 20, 2023 | 28.84 | 29.16 | 27.31 | 27.86 | 545,523 | -0.98(-3.40%) |
Jun 16, 2023 | 29.47 | 29.47 | 28.59 | 28.84 | 641,816 | -0.24(-0.83%) |
Jun 15, 2023 | 29.28 | 29.70 | 28.73 | 29.08 | 331,162 | -0.22(-0.75%) |
Jun 14, 2023 | 28.70 | 29.35 | 28.62 | 29.30 | 391,008 | +0.64(+2.23%) |
Jun 13, 2023 | 28.78 | 29.24 | 28.06 | 28.66 | 646,709 | +0.11(+0.39%) |
Jun 12, 2023 | 28.36 | 28.70 | 27.61 | 28.55 | 416,107 | +0.51(+1.82%) |
Jun 09, 2023 | 27.68 | 28.25 | 27.36 | 28.04 | 491,813 | +0.36(+1.30%) |
Jun 08, 2023 | 26.20 | 27.81 | 26.20 | 27.68 | 788,594 | +1.60(+6.13%) |
Jun 07, 2023 | 26.92 | 27.12 | 25.66 | 26.08 | 693,306 | -0.84(-3.12%) |
Jun 06, 2023 | 26.86 | 27.34 | 26.30 | 26.92 | 566,714 | +0.32(+1.20%) |
Jun 05, 2023 | 26.30 | 27.73 | 26.25 | 26.60 | 864,466 | +0.05(+0.19%) |
Jun 02, 2023 | 26.32 | 26.79 | 26.20 | 26.55 | 526,041 | +0.36(+1.37%) |