Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 22, 2024 | 43.12 | 43.59 | 42.62 | 43.08 | 804,705 | -0.33(-0.76%) |
May 21, 2024 | 43.36 | 43.80 | 43.00 | 43.41 | 1,346,712 | +0.20(+0.46%) |
May 20, 2024 | 42.67 | 43.32 | 42.39 | 43.21 | 481,534 | +0.32(+0.75%) |
May 17, 2024 | 43.37 | 43.37 | 42.34 | 42.89 | 414,305 | -0.16(-0.37%) |
May 16, 2024 | 42.98 | 43.34 | 42.65 | 43.05 | 710,809 | -0.10(-0.23%) |
May 15, 2024 | 42.26 | 43.48 | 42.26 | 43.15 | 735,142 | +1.17(+2.78%) |
May 14, 2024 | 42.02 | 42.40 | 41.81 | 41.98 | 586,247 | +0.02(+0.05%) |
May 13, 2024 | 42.48 | 42.75 | 41.84 | 41.96 | 1,114,099 | -0.14(-0.33%) |
May 10, 2024 | 44.15 | 44.73 | 42.05 | 42.10 | 1,242,426 | -0.43(-1.00%) |
May 09, 2024 | 42.77 | 43.11 | 41.35 | 42.52 | 952,188 | -0.58(-1.36%) |
May 08, 2024 | 44.08 | 44.71 | 42.33 | 43.11 | 963,763 | -1.47(-3.29%) |
May 07, 2024 | 44.71 | 45.36 | 44.51 | 44.58 | 1,256,944 | -0.15(-0.33%) |
May 06, 2024 | 43.86 | 44.87 | 43.48 | 44.72 | 687,049 | +0.97(+2.22%) |
May 03, 2024 | 43.75 | 44.22 | 43.20 | 43.75 | 731,220 | +0.53(+1.24%) |
May 02, 2024 | 43.91 | 43.91 | 42.54 | 43.22 | 474,461 | -0.18(-0.41%) |
May 01, 2024 | 42.70 | 44.10 | 42.64 | 43.40 | 697,043 | +0.70(+1.65%) |
Apr 30, 2024 | 43.21 | 44.03 | 42.66 | 42.69 | 467,199 | -0.70(-1.62%) |
Apr 29, 2024 | 43.64 | 43.82 | 43.10 | 43.40 | 434,269 | -0.06(-0.14%) |
Apr 26, 2024 | 43.08 | 44.09 | 42.82 | 43.46 | 341,693 | +0.44(+1.01%) |
Apr 25, 2024 | 42.89 | 43.46 | 42.41 | 43.02 | 521,532 | -0.36(-0.82%) |
Apr 24, 2024 | 43.75 | 44.04 | 43.08 | 43.38 | 355,532 | -0.37(-0.84%) |
Apr 23, 2024 | 43.18 | 44.12 | 42.90 | 43.74 | 319,881 | +0.95(+2.22%) |
Apr 22, 2024 | 42.52 | 42.94 | 41.93 | 42.79 | 335,718 | +0.71(+1.70%) |
Apr 19, 2024 | 42.34 | 42.92 | 41.79 | 42.08 | 436,657 | -0.34(-0.79%) |
Apr 18, 2024 | 42.31 | 42.68 | 41.91 | 42.42 | 620,024 | -0.03(-0.07%) |
Apr 17, 2024 | 42.47 | 42.78 | 42.23 | 42.45 | 483,944 | +0.18(+0.42%) |
Apr 16, 2024 | 41.83 | 42.29 | 41.44 | 42.27 | 466,229 | +0.21(+0.49%) |
Apr 15, 2024 | 43.15 | 43.51 | 41.56 | 42.06 | 709,557 | -0.84(-1.96%) |
Apr 12, 2024 | 44.37 | 44.37 | 42.76 | 42.90 | 577,188 | -1.44(-3.24%) |
Apr 11, 2024 | 44.21 | 44.56 | 43.75 | 44.34 | 353,768 | +0.02(+0.04%) |
Apr 10, 2024 | 44.29 | 44.82 | 43.10 | 44.32 | 538,602 | -0.30(-0.67%) |
Apr 09, 2024 | 45.16 | 45.19 | 44.05 | 44.62 | 730,144 | -0.20(-0.44%) |
Apr 08, 2024 | 44.58 | 45.15 | 44.26 | 44.81 | 358,697 | +0.77(+1.75%) |
Apr 05, 2024 | 43.46 | 44.29 | 43.20 | 44.04 | 736,130 | +0.36(+0.82%) |
Apr 04, 2024 | 45.15 | 45.56 | 43.57 | 43.68 | 688,412 | -0.92(-2.07%) |
Apr 03, 2024 | 43.64 | 44.63 | 43.58 | 44.61 | 698,356 | +0.88(+2.02%) |
Apr 02, 2024 | 43.52 | 43.85 | 42.96 | 43.72 | 835,460 | -0.60(-1.36%) |
Apr 01, 2024 | 44.85 | 44.85 | 43.93 | 44.33 | 683,777 | +0.05(+0.11%) |
Mar 28, 2024 | 44.59 | 44.21 | 44.21 | 44.28 | 509,238 | -0.28(-0.62%) |
Mar 27, 2024 | 44.78 | 45.13 | 43.92 | 44.56 | 543,825 | +0.22(+0.49%) |
Mar 26, 2024 | 45.13 | 45.89 | 44.30 | 44.34 | 659,920 | -0.58(-1.30%) |
Mar 25, 2024 | 44.83 | 45.40 | 44.74 | 44.92 | 300,874 | +0.02(+0.04%) |
Mar 22, 2024 | 46.00 | 46.16 | 44.84 | 44.90 | 395,945 | -1.22(-2.64%) |
Mar 21, 2024 | 45.44 | 46.75 | 45.44 | 46.12 | 752,661 | +1.17(+2.60%) |
Mar 20, 2024 | 44.42 | 45.08 | 43.99 | 44.95 | 792,637 | +0.46(+1.02%) |
Mar 19, 2024 | 43.17 | 44.59 | 43.07 | 44.50 | 941,608 | +0.97(+2.23%) |
Mar 18, 2024 | 43.71 | 43.89 | 43.14 | 43.53 | 521,508 | -0.19(-0.43%) |
Mar 15, 2024 | 43.76 | 44.00 | 43.13 | 43.71 | 1,972,961 | -0.25(-0.56%) |
Mar 14, 2024 | 44.49 | 44.67 | 43.44 | 43.96 | 655,508 | -0.39(-0.87%) |
Mar 13, 2024 | 44.29 | 44.77 | 44.11 | 44.35 | 460,423 | +0.09(+0.20%) |
Mar 12, 2024 | 43.73 | 44.69 | 43.35 | 44.26 | 781,869 | +0.59(+1.36%) |
Mar 11, 2024 | 44.93 | 45.21 | 43.60 | 43.66 | 765,036 | -1.26(-2.80%) |
Mar 08, 2024 | 45.29 | 46.04 | 44.63 | 44.92 | 585,091 | -0.21(-0.46%) |
Mar 07, 2024 | 45.29 | 45.82 | 44.95 | 45.13 | 571,005 | +0.18(+0.40%) |
Mar 06, 2024 | 45.47 | 45.91 | 44.52 | 44.95 | 821,888 | -0.02(-0.04%) |
Mar 05, 2024 | 44.72 | 45.37 | 44.60 | 44.97 | 902,527 | -0.11(-0.24%) |
Mar 04, 2024 | 44.54 | 45.47 | 44.54 | 45.08 | 1,309,397 | +0.54(+1.22%) |
Mar 01, 2024 | 43.98 | 44.56 | 43.57 | 44.54 | 949,033 | +0.60(+1.38%) |
Feb 29, 2024 | 43.52 | 44.58 | 43.26 | 43.93 | 1,559,065 | +0.71(+1.65%) |
Feb 28, 2024 | 43.15 | 43.98 | 43.03 | 43.22 | 1,156,410 | -0.55(-1.27%) |
Feb 27, 2024 | 43.58 | 44.48 | 43.19 | 43.77 | 2,771,559 | +0.31(+0.71%) |
Feb 26, 2024 | 42.51 | 43.72 | 42.35 | 43.47 | 5,326,147 | +1.05(+2.48%) |
Feb 23, 2024 | 43.01 | 43.06 | 42.27 | 42.42 | 434,017 | -0.37(-0.86%) |
Feb 22, 2024 | 43.48 | 44.36 | 42.78 | 42.78 | 697,720 | +0.13(+0.30%) |
Feb 21, 2024 | 42.28 | 42.66 | 42.08 | 42.65 | 793,164 | +0.33(+0.79%) |
Feb 20, 2024 | 42.13 | 42.45 | 41.78 | 42.32 | 538,472 | -0.03(-0.07%) |
Feb 16, 2024 | 42.32 | 42.90 | 41.91 | 42.35 | 511,948 | -0.10(-0.23%) |
Feb 15, 2024 | 43.39 | 43.54 | 41.60 | 42.45 | 895,504 | -0.34(-0.80%) |
Feb 14, 2024 | 43.56 | 43.64 | 41.53 | 42.79 | 1,423,230 | +0.45(+1.07%) |
Feb 13, 2024 | 41.24 | 44.52 | 40.21 | 42.34 | 1,523,340 | -2.18(-4.89%) |
Feb 12, 2024 | 43.44 | 44.85 | 43.33 | 44.52 | 1,306,278 | +0.85(+1.95%) |
Feb 09, 2024 | 42.72 | 43.79 | 42.53 | 43.66 | 980,847 | +1.08(+2.53%) |
Feb 08, 2024 | 42.53 | 43.38 | 42.26 | 42.59 | 660,287 | +0.32(+0.77%) |
Feb 07, 2024 | 41.73 | 42.79 | 41.08 | 42.26 | 821,201 | +0.67(+1.60%) |
Feb 06, 2024 | 41.32 | 41.74 | 41.11 | 41.59 | 494,251 | +0.46(+1.12%) |
Feb 05, 2024 | 41.08 | 41.54 | 40.74 | 41.13 | 627,537 | -0.17(-0.40%) |
Feb 02, 2024 | 40.97 | 41.82 | 40.84 | 41.30 | 551,871 | +0.14(+0.33%) |
Feb 01, 2024 | 41.08 | 41.56 | 40.18 | 41.16 | 464,376 | +0.34(+0.84%) |
Jan 31, 2024 | 41.14 | 41.50 | 39.47 | 40.82 | 606,123 | -0.63(-1.51%) |
Jan 30, 2024 | 41.35 | 41.94 | 41.09 | 41.45 | 634,015 | +0.08(+0.19%) |
Jan 29, 2024 | 41.24 | 41.86 | 41.20 | 41.37 | 509,670 | +0.17(+0.40%) |
Jan 26, 2024 | 40.60 | 41.58 | 40.51 | 41.20 | 465,575 | +0.52(+1.28%) |
Jan 25, 2024 | 40.43 | 40.93 | 39.60 | 40.68 | 868,515 | +0.74(+1.84%) |
Jan 24, 2024 | 40.35 | 40.35 | 39.58 | 39.95 | 616,344 | +0.04(+0.10%) |
Jan 23, 2024 | 39.94 | 40.14 | 39.50 | 39.91 | 420,007 | +0.11(+0.27%) |
Jan 22, 2024 | 39.79 | 41.15 | 39.55 | 39.80 | 538,898 | +0.38(+0.97%) |
Jan 19, 2024 | 39.07 | 39.66 | 38.40 | 39.42 | 1,253,024 | +1.08(+2.81%) |
Jan 18, 2024 | 38.20 | 38.39 | 37.75 | 38.34 | 693,816 | +0.29(+0.77%) |
Jan 17, 2024 | 37.75 | 38.48 | 37.46 | 38.05 | 469,370 | -0.23(-0.59%) |
Jan 16, 2024 | 38.47 | 38.50 | 37.71 | 38.27 | 737,627 | -0.48(-1.24%) |
Jan 12, 2024 | 39.26 | 39.56 | 38.60 | 38.75 | 431,960 | -0.33(-0.85%) |
Jan 11, 2024 | 39.07 | 39.26 | 38.61 | 39.08 | 447,307 | +0.06(+0.15%) |
Jan 10, 2024 | 38.52 | 39.16 | 38.38 | 39.03 | 502,625 | +0.44(+1.14%) |
Jan 09, 2024 | 38.23 | 38.82 | 37.87 | 38.58 | 763,227 | +0.14(+0.36%) |
Jan 08, 2024 | 38.85 | 39.06 | 38.38 | 38.45 | 606,589 | -0.47(-1.21%) |
Jan 05, 2024 | 38.68 | 39.52 | 38.60 | 38.92 | 655,325 | -0.09(-0.23%) |
Jan 04, 2024 | 38.84 | 39.51 | 38.68 | 39.01 | 809,071 | +0.04(+0.10%) |
Jan 03, 2024 | 39.82 | 39.82 | 38.86 | 38.97 | 924,092 | -1.10(-2.74%) |
Jan 02, 2024 | 41.97 | 42.22 | 39.67 | 40.07 | 1,186,424 | -2.27(-5.35%) |
Dec 29, 2023 | 42.77 | 42.81 | 42.25 | 42.33 | 295,358 | -0.46(-1.08%) |
Dec 28, 2023 | 42.68 | 43.10 | 42.65 | 42.79 | 326,116 | +0.11(+0.25%) |
Dec 27, 2023 | 43.30 | 43.30 | 42.56 | 42.68 | 437,059 | -0.39(-0.91%) |
Dec 26, 2023 | 42.59 | 43.59 | 42.59 | 43.08 | 363,188 | +0.19(+0.43%) |
Dec 22, 2023 | 42.65 | 43.06 | 42.03 | 42.89 | 378,083 | +0.52(+1.23%) |
Dec 21, 2023 | 41.78 | 42.38 | 41.26 | 42.37 | 534,911 | +1.03(+2.49%) |
Dec 20, 2023 | 41.18 | 42.49 | 40.66 | 41.34 | 416,548 | -0.15(-0.35%) |
Dec 19, 2023 | 41.10 | 41.71 | 40.97 | 41.49 | 467,248 | +0.49(+1.20%) |
Dec 18, 2023 | 41.18 | 41.48 | 40.65 | 41.00 | 505,981 | -0.25(-0.62%) |
Dec 15, 2023 | 40.26 | 41.32 | 40.17 | 41.25 | 1,574,070 | +0.90(+2.24%) |
Dec 14, 2023 | 38.56 | 40.53 | 38.56 | 40.35 | 1,382,497 | +2.27(+5.97%) |
Dec 13, 2023 | 36.63 | 38.27 | 36.42 | 38.07 | 787,195 | +1.36(+3.71%) |
Dec 12, 2023 | 37.26 | 37.26 | 36.63 | 36.71 | 565,952 | -0.28(-0.77%) |
Dec 11, 2023 | 36.62 | 37.40 | 36.62 | 37.00 | 337,923 | +0.24(+0.64%) |
Dec 08, 2023 | 36.31 | 37.02 | 36.31 | 36.76 | 453,116 | +0.37(+1.02%) |
Dec 07, 2023 | 35.97 | 36.40 | 35.87 | 36.39 | 496,722 | +0.40(+1.12%) |
Dec 06, 2023 | 35.84 | 36.49 | 35.71 | 35.99 | 992,820 | +0.40(+1.13%) |
Dec 05, 2023 | 34.61 | 35.58 | 34.48 | 35.58 | 679,416 | +0.79(+2.28%) |
Dec 04, 2023 | 34.58 | 35.18 | 34.51 | 34.79 | 673,810 | +0.04(+0.11%) |
Dec 01, 2023 | 34.04 | 35.02 | 33.83 | 34.75 | 1,718,444 | +0.43(+1.26%) |
Nov 30, 2023 | 34.78 | 34.80 | 34.20 | 34.32 | 2,428,680 | +0.16(+0.46%) |
Nov 29, 2023 | 33.93 | 34.78 | 33.76 | 34.16 | 969,519 | +0.54(+1.60%) |
Nov 28, 2023 | 34.05 | 34.35 | 33.41 | 33.62 | 1,167,978 | -0.43(-1.27%) |
Nov 27, 2023 | 34.38 | 34.49 | 33.57 | 34.05 | 740,054 | -0.24(-0.69%) |
Nov 24, 2023 | 34.16 | 34.48 | 33.85 | 34.29 | 362,782 | +0.09(+0.26%) |
Nov 22, 2023 | 33.93 | 34.37 | 33.58 | 34.20 | 325,560 | +0.35(+1.04%) |
Nov 21, 2023 | 34.37 | 34.72 | 33.84 | 33.85 | 505,931 | -0.65(-1.88%) |
Nov 20, 2023 | 33.97 | 34.65 | 33.84 | 34.50 | 510,576 | +0.33(+0.98%) |
Nov 17, 2023 | 33.44 | 34.17 | 33.03 | 34.16 | 1,122,301 | +0.98(+2.95%) |
Nov 16, 2023 | 33.51 | 33.83 | 33.08 | 33.18 | 1,522,258 | +0.12(+0.36%) |
Nov 15, 2023 | 32.57 | 33.19 | 32.34 | 33.06 | 861,573 | +0.71(+2.18%) |
Nov 14, 2023 | 31.58 | 32.60 | 31.58 | 32.36 | 604,094 | +1.35(+4.37%) |
Nov 13, 2023 | 30.40 | 31.16 | 30.21 | 31.00 | 382,279 | +0.34(+1.10%) |
Nov 10, 2023 | 30.28 | 30.80 | 29.97 | 30.67 | 516,026 | +0.64(+2.12%) |
Nov 09, 2023 | 30.59 | 30.64 | 29.96 | 30.03 | 555,826 | -0.27(-0.89%) |
Nov 08, 2023 | 30.13 | 30.59 | 29.53 | 30.30 | 1,544,082 | +0.91(+3.09%) |
Nov 07, 2023 | 29.15 | 30.18 | 28.64 | 29.39 | 1,325,757 | +0.85(+2.98%) |
Nov 06, 2023 | 28.91 | 29.14 | 27.97 | 28.54 | 814,625 | -0.22(-0.77%) |
Nov 03, 2023 | 28.13 | 28.89 | 28.13 | 28.76 | 660,802 | +0.73(+2.62%) |
Nov 02, 2023 | 27.58 | 28.30 | 27.28 | 28.03 | 600,444 | +0.78(+2.87%) |
Nov 01, 2023 | 26.72 | 27.25 | 26.52 | 27.24 | 725,436 | +0.52(+1.95%) |
Oct 31, 2023 | 26.72 | 27.12 | 26.49 | 26.72 | 338,912 | +0.00(+0.00%) |
Oct 30, 2023 | 26.34 | 27.06 | 25.92 | 26.72 | 281,356 | +0.64(+2.45%) |
Oct 27, 2023 | 26.49 | 26.90 | 26.00 | 26.08 | 336,673 | -0.28(-1.06%) |
Oct 26, 2023 | 25.80 | 26.51 | 25.74 | 26.36 | 332,338 | +0.38(+1.45%) |
Oct 25, 2023 | 26.38 | 26.57 | 25.93 | 25.99 | 444,740 | -0.75(-2.82%) |
Oct 24, 2023 | 26.70 | 27.15 | 26.56 | 26.74 | 492,223 | +0.19(+0.73%) |
Oct 23, 2023 | 26.10 | 26.98 | 26.10 | 26.55 | 452,661 | +0.37(+1.40%) |
Oct 20, 2023 | 26.38 | 26.60 | 26.09 | 26.18 | 1,026,721 | -0.44(-1.67%) |
Oct 19, 2023 | 28.01 | 28.01 | 26.35 | 26.63 | 714,475 | -1.61(-5.72%) |
Oct 18, 2023 | 28.71 | 28.77 | 27.89 | 28.24 | 346,890 | -0.80(-2.76%) |
Oct 17, 2023 | 28.70 | 29.13 | 28.40 | 29.04 | 612,172 | +0.11(+0.37%) |
Oct 16, 2023 | 29.42 | 29.49 | 28.93 | 28.94 | 428,055 | -0.26(-0.89%) |
Oct 13, 2023 | 29.33 | 29.33 | 28.54 | 29.20 | 341,506 | +0.02(+0.07%) |
Oct 12, 2023 | 30.21 | 30.21 | 29.17 | 29.18 | 508,569 | -0.92(-3.05%) |
Oct 11, 2023 | 29.82 | 30.35 | 29.61 | 30.10 | 385,016 | +0.38(+1.27%) |
Oct 10, 2023 | 29.65 | 30.19 | 29.63 | 29.72 | 394,118 | +0.29(+0.99%) |
Oct 09, 2023 | 28.80 | 29.45 | 28.50 | 29.43 | 246,456 | +0.26(+0.89%) |
Oct 06, 2023 | 28.54 | 29.41 | 28.51 | 29.17 | 308,765 | +0.47(+1.65%) |
Oct 05, 2023 | 28.29 | 28.73 | 28.02 | 28.69 | 494,907 | +0.31(+1.09%) |
Oct 04, 2023 | 27.86 | 28.40 | 27.69 | 28.38 | 431,367 | +0.56(+2.02%) |
Oct 03, 2023 | 28.38 | 28.68 | 27.60 | 27.82 | 369,066 | -0.73(-2.57%) |
Oct 02, 2023 | 29.10 | 29.20 | 28.39 | 28.56 | 298,584 | -0.56(-1.93%) |
Sep 29, 2023 | 29.82 | 29.84 | 28.99 | 29.12 | 352,564 | -0.43(-1.44%) |
Sep 28, 2023 | 29.50 | 29.81 | 29.32 | 29.54 | 376,654 | +0.14(+0.46%) |
Sep 27, 2023 | 29.52 | 29.64 | 28.94 | 29.41 | 367,138 | +0.30(+1.03%) |
Sep 26, 2023 | 29.20 | 29.59 | 29.00 | 29.11 | 397,460 | -0.44(-1.50%) |
Sep 25, 2023 | 29.08 | 29.64 | 29.41 | 29.55 | 367,240 | +0.41(+1.39%) |
Sep 22, 2023 | 29.05 | 29.46 | 29.03 | 29.15 | 253,532 | -0.02(-0.07%) |
Sep 21, 2023 | 29.51 | 29.51 | 28.91 | 29.17 | 659,815 | -0.51(-1.73%) |
Sep 20, 2023 | 30.19 | 30.65 | 29.66 | 29.68 | 486,230 | -0.36(-1.19%) |
Sep 19, 2023 | 30.41 | 30.72 | 29.97 | 30.04 | 517,790 | -0.34(-1.11%) |
Sep 18, 2023 | 30.57 | 30.66 | 30.23 | 30.38 | 446,643 | -0.27(-0.88%) |
Sep 15, 2023 | 29.46 | 30.72 | 29.46 | 30.65 | 1,692,208 | +0.80(+2.69%) |
Sep 14, 2023 | 29.74 | 29.89 | 29.41 | 29.84 | 567,538 | +0.40(+1.35%) |
Sep 13, 2023 | 29.43 | 29.79 | 29.12 | 29.45 | 575,248 | +0.21(+0.73%) |
Sep 12, 2023 | 28.67 | 29.88 | 28.16 | 29.24 | 600,803 | +0.57(+1.99%) |
Sep 11, 2023 | 28.57 | 28.92 | 28.40 | 28.67 | 618,409 | +0.29(+1.02%) |
Sep 08, 2023 | 27.90 | 28.70 | 27.63 | 28.38 | 532,377 | +0.62(+2.23%) |
Sep 07, 2023 | 26.95 | 27.83 | 26.78 | 27.76 | 720,797 | +0.51(+1.88%) |
Sep 06, 2023 | 27.31 | 27.58 | 26.79 | 27.24 | 390,847 | -0.19(-0.70%) |
Sep 05, 2023 | 27.26 | 28.05 | 27.02 | 27.44 | 567,646 | +0.32(+1.18%) |
Sep 01, 2023 | 27.35 | 27.81 | 27.06 | 27.12 | 436,513 | -0.07(-0.25%) |
Aug 31, 2023 | 27.26 | 27.26 | 26.77 | 27.19 | 405,784 | +0.06(+0.21%) |
Aug 30, 2023 | 27.29 | 27.37 | 26.92 | 27.13 | 395,368 | -0.10(-0.35%) |
Aug 29, 2023 | 26.26 | 27.28 | 26.20 | 27.22 | 361,495 | +1.09(+4.18%) |
Aug 28, 2023 | 25.89 | 26.23 | 25.88 | 26.13 | 187,785 | +0.44(+1.69%) |
Aug 25, 2023 | 25.75 | 26.02 | 25.52 | 25.70 | 282,356 | -0.05(-0.19%) |
Aug 24, 2023 | 25.98 | 26.25 | 25.68 | 25.75 | 266,102 | -0.19(-0.75%) |
Aug 23, 2023 | 25.87 | 26.10 | 25.66 | 25.94 | 449,311 | +0.07(+0.26%) |
Aug 22, 2023 | 25.47 | 26.15 | 25.39 | 25.87 | 535,785 | +0.40(+1.56%) |
Aug 21, 2023 | 25.76 | 25.88 | 25.39 | 25.47 | 334,825 | -0.09(-0.34%) |
Aug 18, 2023 | 25.17 | 25.92 | 25.17 | 25.56 | 377,893 | +0.24(+0.95%) |
Aug 17, 2023 | 25.76 | 25.88 | 25.23 | 25.32 | 360,656 | -0.21(-0.83%) |
Aug 16, 2023 | 25.76 | 25.84 | 25.24 | 25.53 | 432,387 | -0.28(-1.08%) |
Aug 15, 2023 | 25.84 | 26.17 | 25.60 | 25.81 | 897,896 | -0.35(-1.32%) |
Aug 14, 2023 | 26.22 | 26.39 | 25.74 | 26.16 | 699,068 | -0.21(-0.80%) |
Aug 11, 2023 | 26.29 | 26.42 | 25.91 | 26.37 | 475,584 | -0.01(-0.04%) |
Aug 10, 2023 | 26.37 | 27.07 | 26.19 | 26.38 | 547,326 | +0.04(+0.15%) |
Aug 09, 2023 | 26.39 | 26.83 | 26.03 | 26.34 | 631,884 | -0.14(-0.54%) |
Aug 08, 2023 | 27.57 | 27.57 | 25.43 | 26.48 | 1,258,443 | -2.08(-7.28%) |
Aug 07, 2023 | 28.76 | 28.76 | 28.10 | 28.56 | 866,176 | -0.13(-0.47%) |
Aug 04, 2023 | 28.16 | 28.71 | 28.02 | 28.70 | 613,830 | +0.60(+2.15%) |
Aug 03, 2023 | 27.65 | 28.40 | 27.44 | 28.09 | 413,821 | +0.20(+0.72%) |
Aug 02, 2023 | 27.95 | 28.10 | 27.55 | 27.89 | 292,286 | -0.40(-1.42%) |
Aug 01, 2023 | 28.09 | 28.42 | 27.90 | 28.29 | 440,808 | +0.08(+0.27%) |
Jul 31, 2023 | 29.00 | 29.04 | 28.06 | 28.22 | 587,306 | -0.63(-2.19%) |
Jul 28, 2023 | 29.05 | 29.22 | 28.54 | 28.85 | 704,083 | +0.26(+0.91%) |
Jul 27, 2023 | 29.50 | 29.54 | 28.41 | 28.59 | 485,883 | -0.74(-2.52%) |
Jul 26, 2023 | 29.24 | 29.56 | 29.20 | 29.33 | 649,427 | -0.06(-0.20%) |
Jul 25, 2023 | 29.36 | 29.74 | 29.23 | 29.39 | 316,334 | +0.02(+0.07%) |
Jul 24, 2023 | 29.34 | 29.79 | 29.32 | 29.37 | 343,150 | -0.11(-0.36%) |
Jul 21, 2023 | 30.34 | 30.35 | 29.30 | 29.47 | 461,258 | -0.56(-1.85%) |
Jul 20, 2023 | 29.86 | 30.17 | 29.45 | 30.03 | 572,525 | +0.03(+0.10%) |
Jul 19, 2023 | 29.66 | 30.09 | 29.47 | 30.00 | 477,824 | +0.33(+1.10%) |
Jul 18, 2023 | 29.24 | 29.85 | 29.18 | 29.67 | 323,629 | +0.50(+1.71%) |
Jul 17, 2023 | 29.01 | 29.44 | 28.89 | 29.18 | 372,656 | +0.08(+0.26%) |
Jul 14, 2023 | 29.18 | 29.20 | 28.38 | 29.10 | 355,945 | -0.01(-0.03%) |
Jul 13, 2023 | 28.61 | 29.18 | 28.38 | 29.11 | 378,170 | +0.70(+2.46%) |
Jul 12, 2023 | 28.58 | 28.77 | 28.25 | 28.41 | 346,854 | +0.31(+1.09%) |
Jul 11, 2023 | 28.09 | 28.31 | 27.87 | 28.10 | 515,543 | +0.28(+1.00%) |
Jul 10, 2023 | 27.78 | 28.19 | 27.76 | 27.82 | 361,084 | -0.28(-0.99%) |
Jul 07, 2023 | 27.41 | 28.50 | 27.41 | 28.10 | 859,814 | +0.78(+2.84%) |
Jul 06, 2023 | 27.34 | 27.36 | 26.60 | 27.33 | 436,897 | -0.34(-1.21%) |
Jul 05, 2023 | 27.85 | 27.94 | 27.38 | 27.66 | 473,825 | -0.38(-1.37%) |
Jul 03, 2023 | 28.00 | 28.32 | 27.94 | 28.04 | 219,756 | -0.01(-0.03%) |
Jun 30, 2023 | 27.75 | 28.43 | 27.47 | 28.05 | 836,371 | +0.74(+2.70%) |
Jun 29, 2023 | 26.89 | 27.61 | 26.84 | 27.32 | 475,525 | +0.32(+1.17%) |
Jun 28, 2023 | 26.97 | 27.09 | 26.66 | 27.00 | 312,251 | +0.07(+0.25%) |
Jun 27, 2023 | 26.46 | 27.23 | 26.46 | 26.93 | 364,642 | +0.47(+1.78%) |
Jun 26, 2023 | 26.20 | 26.88 | 26.17 | 26.46 | 648,261 | +0.34(+1.28%) |
Jun 23, 2023 | 26.74 | 26.89 | 26.08 | 26.13 | 4,469,300 | -0.87(-3.23%) |
Jun 22, 2023 | 27.71 | 27.71 | 26.97 | 27.00 | 504,962 | -0.81(-2.90%) |
Jun 21, 2023 | 28.48 | 28.59 | 27.34 | 27.81 | 691,643 | -0.73(-2.55%) |
Jun 20, 2023 | 28.34 | 28.94 | 28.29 | 28.53 | 360,084 | -0.12(-0.44%) |
Jun 16, 2023 | 28.76 | 29.17 | 28.51 | 28.66 | 620,525 | -0.11(-0.37%) |