Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 23, 2024 | 41.61 | 42.09 | 40.50 | 40.56 | 181,273 | -1.00(-2.41%) |
May 22, 2024 | 41.66 | 42.00 | 41.30 | 41.56 | 188,668 | -0.38(-0.91%) |
May 21, 2024 | 42.30 | 42.65 | 41.78 | 41.94 | 210,072 | -0.55(-1.29%) |
May 20, 2024 | 42.73 | 43.35 | 42.23 | 42.49 | 314,812 | -0.31(-0.72%) |
May 17, 2024 | 42.28 | 42.98 | 41.78 | 42.80 | 496,530 | -0.04(-0.09%) |
May 16, 2024 | 43.00 | 43.00 | 42.23 | 42.84 | 338,514 | -0.20(-0.46%) |
May 15, 2024 | 42.88 | 43.13 | 42.57 | 43.04 | 604,390 | +0.42(+0.99%) |
May 14, 2024 | 43.20 | 43.35 | 42.15 | 42.62 | 1,831,495 | -4.99(-10.48%) |
May 13, 2024 | 47.80 | 48.63 | 47.33 | 47.61 | 125,036 | +0.17(+0.36%) |
May 10, 2024 | 47.50 | 47.50 | 46.93 | 47.44 | 90,694 | +0.03(+0.06%) |
May 09, 2024 | 47.00 | 47.50 | 46.95 | 47.41 | 117,112 | +0.37(+0.79%) |
May 08, 2024 | 46.52 | 47.20 | 46.29 | 47.04 | 107,201 | +0.05(+0.11%) |
May 07, 2024 | 47.11 | 48.10 | 46.86 | 46.99 | 163,464 | +0.16(+0.34%) |
May 06, 2024 | 46.39 | 47.19 | 46.31 | 46.83 | 224,282 | +0.96(+2.09%) |
May 03, 2024 | 44.27 | 46.16 | 44.27 | 45.87 | 210,733 | +2.85(+6.62%) |
May 02, 2024 | 42.32 | 43.60 | 42.00 | 43.02 | 225,567 | +1.42(+3.41%) |
May 01, 2024 | 40.57 | 42.46 | 40.57 | 41.60 | 175,156 | +1.27(+3.15%) |
Apr 30, 2024 | 40.00 | 41.93 | 39.62 | 40.33 | 477,687 | +1.06(+2.70%) |
Apr 29, 2024 | 39.02 | 39.56 | 38.47 | 39.27 | 173,629 | +0.23(+0.59%) |
Apr 26, 2024 | 39.35 | 39.55 | 38.89 | 39.04 | 61,387 | -0.30(-0.76%) |
Apr 25, 2024 | 39.94 | 40.87 | 39.03 | 39.34 | 122,102 | -1.59(-3.88%) |
Apr 24, 2024 | 40.15 | 41.10 | 39.63 | 40.93 | 106,502 | +0.71(+1.77%) |
Apr 23, 2024 | 39.43 | 40.37 | 39.43 | 40.22 | 110,460 | +0.61(+1.54%) |
Apr 22, 2024 | 39.28 | 39.92 | 38.78 | 39.61 | 102,247 | +0.46(+1.17%) |
Apr 19, 2024 | 38.26 | 39.20 | 38.26 | 39.15 | 102,258 | +0.71(+1.85%) |
Apr 18, 2024 | 37.63 | 38.73 | 37.63 | 38.44 | 149,625 | +0.81(+2.15%) |
Apr 17, 2024 | 37.94 | 38.39 | 37.52 | 37.63 | 133,330 | -0.08(-0.21%) |
Apr 16, 2024 | 38.00 | 38.14 | 37.03 | 37.71 | 155,927 | -0.41(-1.08%) |
Apr 15, 2024 | 38.44 | 39.02 | 37.97 | 38.12 | 99,376 | -0.28(-0.73%) |
Apr 12, 2024 | 39.00 | 39.02 | 38.07 | 38.40 | 152,005 | -0.74(-1.89%) |
Apr 11, 2024 | 38.92 | 39.24 | 38.09 | 39.14 | 83,411 | +0.33(+0.85%) |
Apr 10, 2024 | 40.28 | 40.28 | 38.46 | 38.81 | 73,371 | -2.30(-5.59%) |
Apr 09, 2024 | 41.48 | 41.50 | 40.89 | 41.11 | 52,549 | -0.10(-0.24%) |
Apr 08, 2024 | 41.45 | 41.45 | 40.71 | 41.21 | 97,138 | -0.17(-0.41%) |
Apr 05, 2024 | 41.47 | 42.24 | 41.32 | 41.38 | 195,409 | -0.38(-0.91%) |
Apr 04, 2024 | 41.43 | 42.74 | 41.43 | 41.76 | 113,322 | +0.65(+1.58%) |
Apr 03, 2024 | 41.19 | 41.72 | 41.03 | 41.11 | 89,237 | -0.34(-0.82%) |
Apr 02, 2024 | 41.69 | 42.23 | 41.38 | 41.45 | 87,222 | -0.81(-1.92%) |
Apr 01, 2024 | 43.45 | 44.02 | 41.95 | 42.26 | 74,894 | -0.92(-2.13%) |
Mar 28, 2024 | 42.25 | 43.26 | 42.13 | 43.18 | 171,751 | +1.08(+2.57%) |
Mar 27, 2024 | 40.85 | 42.14 | 40.63 | 42.10 | 183,532 | +1.25(+3.06%) |
Mar 26, 2024 | 41.46 | 41.71 | 40.73 | 40.85 | 97,619 | -0.64(-1.54%) |
Mar 25, 2024 | 41.64 | 42.22 | 41.30 | 41.49 | 90,831 | -0.13(-0.31%) |
Mar 22, 2024 | 43.24 | 43.41 | 41.55 | 41.62 | 88,928 | -1.64(-3.79%) |
Mar 21, 2024 | 42.58 | 43.35 | 42.58 | 43.26 | 160,359 | +0.77(+1.81%) |
Mar 20, 2024 | 40.60 | 42.53 | 40.50 | 42.49 | 217,854 | +1.65(+4.04%) |
Mar 19, 2024 | 39.57 | 41.12 | 39.57 | 40.84 | 324,389 | +1.24(+3.13%) |
Mar 18, 2024 | 39.54 | 39.92 | 39.26 | 39.60 | 196,008 | -0.11(-0.28%) |
Mar 15, 2024 | 40.38 | 41.03 | 39.46 | 39.71 | 308,738 | -0.81(-2.00%) |
Mar 14, 2024 | 41.94 | 42.04 | 40.27 | 40.52 | 154,618 | -1.61(-3.82%) |
Mar 13, 2024 | 43.05 | 43.38 | 41.39 | 42.13 | 150,898 | -0.82(-1.91%) |
Mar 12, 2024 | 43.37 | 43.65 | 42.44 | 42.95 | 77,325 | -0.79(-1.80%) |
Mar 11, 2024 | 44.49 | 44.79 | 43.28 | 43.74 | 75,885 | -0.77(-1.73%) |
Mar 08, 2024 | 45.41 | 45.78 | 44.48 | 44.50 | 101,447 | -0.67(-1.48%) |
Mar 07, 2024 | 44.44 | 45.61 | 44.29 | 45.17 | 126,148 | +0.96(+2.17%) |
Mar 06, 2024 | 43.51 | 44.50 | 43.02 | 44.22 | 252,060 | +0.79(+1.82%) |
Mar 05, 2024 | 42.27 | 43.95 | 42.27 | 43.43 | 76,074 | +1.24(+2.93%) |
Mar 04, 2024 | 42.57 | 42.99 | 42.03 | 42.19 | 51,650 | -0.29(-0.68%) |
Mar 01, 2024 | 42.61 | 42.61 | 41.33 | 42.48 | 68,430 | -0.29(-0.68%) |
Feb 29, 2024 | 42.17 | 43.02 | 42.01 | 42.77 | 118,713 | +1.38(+3.33%) |
Feb 28, 2024 | 41.45 | 41.90 | 41.31 | 41.39 | 90,457 | -0.31(-0.74%) |
Feb 27, 2024 | 41.51 | 41.79 | 41.15 | 41.70 | 63,698 | +0.59(+1.43%) |
Feb 26, 2024 | 41.57 | 41.61 | 40.71 | 41.11 | 57,465 | -0.39(-0.94%) |
Feb 23, 2024 | 41.14 | 41.95 | 41.00 | 41.50 | 79,856 | +0.31(+0.75%) |
Feb 22, 2024 | 41.16 | 41.89 | 40.99 | 41.19 | 74,694 | -0.12(-0.29%) |
Feb 21, 2024 | 41.30 | 41.49 | 40.80 | 41.31 | 78,750 | -0.07(-0.17%) |
Feb 20, 2024 | 41.55 | 42.11 | 41.07 | 41.38 | 69,682 | -0.60(-1.43%) |
Feb 16, 2024 | 42.88 | 43.09 | 41.96 | 41.98 | 110,749 | -1.25(-2.89%) |
Feb 15, 2024 | 39.91 | 43.72 | 39.91 | 43.23 | 336,347 | +3.39(+8.52%) |
Feb 14, 2024 | 39.21 | 39.89 | 39.03 | 39.83 | 132,064 | +1.17(+3.02%) |
Feb 13, 2024 | 39.33 | 39.39 | 38.06 | 38.67 | 138,351 | -1.54(-3.82%) |
Feb 12, 2024 | 40.41 | 41.12 | 40.14 | 40.20 | 133,814 | -0.20(-0.49%) |
Feb 09, 2024 | 39.40 | 40.41 | 38.93 | 40.40 | 228,023 | +1.25(+3.19%) |
Feb 08, 2024 | 38.98 | 39.39 | 38.95 | 39.16 | 76,082 | +0.07(+0.18%) |
Feb 07, 2024 | 39.77 | 39.77 | 38.78 | 39.09 | 96,692 | -0.61(-1.53%) |
Feb 06, 2024 | 39.63 | 40.48 | 39.32 | 39.70 | 120,383 | -0.03(-0.08%) |
Feb 05, 2024 | 40.79 | 40.97 | 39.28 | 39.73 | 135,128 | -1.35(-3.28%) |
Feb 02, 2024 | 41.78 | 42.12 | 40.74 | 41.07 | 134,910 | -1.01(-2.39%) |
Feb 01, 2024 | 44.01 | 44.17 | 41.75 | 42.08 | 115,773 | -1.57(-3.59%) |
Jan 31, 2024 | 45.92 | 45.92 | 43.61 | 43.65 | 138,648 | -2.10(-4.58%) |
Jan 30, 2024 | 46.33 | 48.58 | 45.36 | 45.74 | 227,465 | +1.92(+4.37%) |
Jan 29, 2024 | 43.41 | 43.96 | 42.66 | 43.83 | 106,040 | +0.42(+0.97%) |
Jan 26, 2024 | 43.74 | 44.18 | 43.16 | 43.41 | 195,557 | -0.04(-0.09%) |
Jan 25, 2024 | 43.08 | 43.94 | 42.63 | 43.45 | 135,441 | -0.06(-0.14%) |
Jan 24, 2024 | 43.76 | 44.00 | 43.31 | 43.51 | 74,026 | +0.49(+1.14%) |
Jan 23, 2024 | 43.01 | 43.32 | 42.44 | 43.02 | 83,479 | +0.02(+0.05%) |
Jan 22, 2024 | 41.98 | 43.01 | 41.96 | 43.00 | 84,316 | +1.72(+4.16%) |
Jan 19, 2024 | 40.72 | 41.36 | 39.84 | 41.28 | 76,675 | +0.85(+2.10%) |
Jan 18, 2024 | 40.49 | 40.63 | 39.91 | 40.43 | 97,547 | +0.45(+1.12%) |
Jan 17, 2024 | 39.75 | 40.37 | 38.37 | 39.98 | 83,100 | -0.32(-0.79%) |
Jan 16, 2024 | 41.09 | 41.09 | 40.23 | 40.30 | 70,918 | -0.92(-2.24%) |
Jan 12, 2024 | 41.95 | 42.19 | 40.84 | 41.23 | 65,415 | -0.41(-0.99%) |
Jan 11, 2024 | 42.06 | 43.09 | 41.11 | 41.64 | 93,180 | -0.40(-0.95%) |
Jan 10, 2024 | 41.50 | 42.10 | 41.41 | 42.04 | 53,374 | +0.28(+0.67%) |
Jan 09, 2024 | 41.68 | 41.87 | 40.33 | 41.76 | 68,012 | -0.38(-0.90%) |
Jan 08, 2024 | 41.28 | 42.16 | 41.18 | 42.14 | 123,047 | +0.96(+2.33%) |
Jan 05, 2024 | 39.94 | 41.32 | 39.94 | 41.18 | 150,921 | +0.96(+2.38%) |
Jan 04, 2024 | 40.43 | 40.65 | 40.19 | 40.22 | 106,906 | +0.04(+0.10%) |
Jan 03, 2024 | 41.33 | 41.39 | 40.10 | 40.18 | 124,995 | -1.35(-3.24%) |
Jan 02, 2024 | 41.97 | 42.25 | 41.29 | 41.53 | 99,649 | -0.96(-2.25%) |
Dec 29, 2023 | 43.02 | 43.02 | 42.36 | 42.49 | 90,913 | -0.66(-1.53%) |
Dec 28, 2023 | 43.36 | 43.80 | 43.06 | 43.15 | 61,019 | -0.07(-0.16%) |
Dec 27, 2023 | 43.11 | 43.40 | 42.84 | 43.22 | 106,972 | +0.12(+0.28%) |
Dec 26, 2023 | 42.17 | 43.25 | 41.93 | 43.10 | 100,265 | +1.31(+3.13%) |
Dec 22, 2023 | 42.21 | 42.41 | 41.58 | 41.79 | 93,622 | -0.04(-0.10%) |
Dec 21, 2023 | 41.49 | 41.95 | 41.48 | 41.83 | 182,243 | +0.59(+1.43%) |
Dec 20, 2023 | 41.74 | 42.59 | 41.24 | 41.24 | 157,963 | -0.38(-0.91%) |
Dec 19, 2023 | 40.66 | 41.62 | 40.39 | 41.62 | 240,128 | +1.23(+3.04%) |
Dec 18, 2023 | 40.13 | 40.56 | 39.45 | 40.39 | 164,016 | +0.23(+0.57%) |
Dec 15, 2023 | 40.07 | 40.89 | 39.44 | 40.16 | 244,626 | +0.26(+0.65%) |
Dec 14, 2023 | 39.74 | 40.26 | 39.32 | 39.90 | 166,167 | +0.95(+2.43%) |
Dec 13, 2023 | 37.27 | 38.99 | 37.27 | 38.96 | 175,869 | +1.73(+4.66%) |
Dec 12, 2023 | 37.03 | 37.42 | 36.74 | 37.22 | 134,057 | +0.41(+1.11%) |
Dec 11, 2023 | 37.24 | 37.24 | 36.33 | 36.82 | 104,763 | -0.03(-0.08%) |
Dec 08, 2023 | 36.23 | 36.98 | 36.10 | 36.85 | 147,922 | +0.89(+2.46%) |
Dec 07, 2023 | 34.99 | 36.00 | 34.67 | 35.96 | 143,909 | +1.22(+3.53%) |
Dec 06, 2023 | 35.13 | 35.60 | 34.60 | 34.73 | 196,921 | -0.37(-1.05%) |
Dec 05, 2023 | 34.56 | 35.44 | 34.56 | 35.10 | 138,718 | +0.58(+1.67%) |
Dec 04, 2023 | 34.00 | 34.60 | 33.55 | 34.53 | 188,922 | +0.39(+1.14%) |
Dec 01, 2023 | 33.41 | 34.26 | 32.91 | 34.14 | 72,471 | +0.63(+1.87%) |
Nov 30, 2023 | 33.75 | 33.95 | 33.41 | 33.51 | 63,670 | -0.12(-0.36%) |
Nov 29, 2023 | 33.34 | 33.89 | 33.21 | 33.63 | 67,425 | +0.38(+1.14%) |
Nov 28, 2023 | 32.85 | 33.44 | 32.38 | 33.25 | 117,986 | +0.51(+1.55%) |
Nov 27, 2023 | 33.41 | 33.43 | 32.69 | 32.74 | 64,007 | -0.81(-2.40%) |
Nov 24, 2023 | 33.74 | 33.74 | 33.33 | 33.55 | 32,005 | -0.03(-0.09%) |
Nov 22, 2023 | 33.59 | 34.06 | 33.24 | 33.58 | 131,474 | +0.24(+0.72%) |
Nov 21, 2023 | 33.34 | 33.83 | 32.84 | 33.34 | 122,358 | -0.01(-0.03%) |
Nov 20, 2023 | 33.01 | 33.66 | 32.74 | 33.35 | 236,338 | +0.39(+1.18%) |
Nov 17, 2023 | 32.74 | 33.84 | 32.56 | 32.96 | 280,766 | +0.50(+1.53%) |
Nov 16, 2023 | 32.76 | 32.76 | 32.42 | 32.46 | 141,542 | -0.28(-0.85%) |
Nov 15, 2023 | 32.35 | 33.14 | 32.28 | 32.74 | 254,371 | +0.60(+1.86%) |
Nov 14, 2023 | 31.87 | 32.52 | 31.71 | 32.15 | 731,768 | +0.62(+1.96%) |
Nov 13, 2023 | 31.46 | 31.71 | 31.17 | 31.53 | 46,286 | +0.06(+0.19%) |
Nov 10, 2023 | 31.52 | 31.73 | 31.20 | 31.47 | 57,709 | +0.15(+0.48%) |
Nov 09, 2023 | 31.73 | 31.73 | 31.11 | 31.32 | 65,203 | -0.22(-0.69%) |
Nov 08, 2023 | 31.64 | 31.65 | 31.13 | 31.54 | 68,594 | +0.05(+0.16%) |
Nov 07, 2023 | 31.73 | 31.80 | 30.96 | 31.49 | 120,524 | -0.31(-0.97%) |
Nov 06, 2023 | 31.07 | 31.88 | 30.97 | 31.80 | 130,125 | +0.73(+2.34%) |
Nov 03, 2023 | 31.37 | 31.91 | 30.99 | 31.07 | 350,594 | -0.28(-0.89%) |
Nov 02, 2023 | 30.37 | 31.37 | 30.29 | 31.35 | 71,210 | +1.04(+3.42%) |
Nov 01, 2023 | 29.77 | 30.35 | 29.48 | 30.31 | 96,389 | +0.55(+1.84%) |
Oct 31, 2023 | 29.66 | 30.08 | 29.66 | 29.77 | 51,654 | +0.22(+0.74%) |
Oct 30, 2023 | 29.38 | 29.90 | 28.86 | 29.55 | 76,669 | +0.36(+1.23%) |
Oct 27, 2023 | 27.97 | 29.22 | 27.63 | 29.19 | 98,811 | +2.68(+10.11%) |
Oct 26, 2023 | 26.54 | 26.79 | 26.34 | 26.51 | 54,810 | +0.21(+0.80%) |
Oct 25, 2023 | 26.12 | 26.31 | 25.67 | 26.30 | 35,132 | +0.03(+0.11%) |
Oct 24, 2023 | 26.61 | 26.73 | 25.75 | 26.27 | 45,833 | -0.26(-0.98%) |
Oct 23, 2023 | 26.28 | 26.71 | 26.28 | 26.53 | 23,833 | +0.19(+0.72%) |
Oct 20, 2023 | 26.62 | 26.62 | 26.26 | 26.34 | 62,961 | -0.32(-1.20%) |
Oct 19, 2023 | 26.89 | 27.10 | 26.60 | 26.66 | 42,484 | -0.26(-0.96%) |
Oct 18, 2023 | 27.69 | 27.69 | 26.76 | 26.92 | 60,875 | -1.03(-3.67%) |
Oct 17, 2023 | 26.96 | 28.06 | 26.95 | 27.94 | 62,031 | +0.83(+3.05%) |
Oct 16, 2023 | 26.97 | 27.42 | 26.89 | 27.12 | 39,175 | +0.21(+0.78%) |
Oct 13, 2023 | 27.48 | 27.48 | 26.89 | 26.91 | 43,336 | -0.48(-1.75%) |
Oct 12, 2023 | 27.45 | 27.45 | 26.88 | 27.39 | 48,500 | +0.00(+0.00%) |
Oct 11, 2023 | 27.45 | 27.63 | 27.16 | 27.39 | 28,052 | -0.04(-0.15%) |
Oct 10, 2023 | 27.57 | 27.81 | 27.20 | 27.43 | 25,145 | +0.01(+0.04%) |
Oct 09, 2023 | 27.15 | 27.69 | 27.09 | 27.42 | 24,147 | +0.15(+0.55%) |
Oct 06, 2023 | 27.11 | 27.54 | 26.95 | 27.27 | 39,213 | +0.02(+0.07%) |
Oct 05, 2023 | 26.77 | 27.38 | 26.77 | 27.25 | 46,097 | +0.36(+1.33%) |
Oct 04, 2023 | 26.38 | 27.07 | 26.20 | 26.89 | 50,630 | +0.50(+1.89%) |
Oct 03, 2023 | 27.12 | 27.12 | 26.31 | 26.39 | 45,114 | -0.82(-3.00%) |
Oct 02, 2023 | 27.61 | 27.72 | 27.14 | 27.21 | 54,514 | -0.40(-1.44%) |
Sep 29, 2023 | 27.61 | 27.88 | 27.31 | 27.60 | 140,121 | +0.19(+0.69%) |
Sep 28, 2023 | 27.43 | 27.92 | 27.34 | 27.42 | 38,145 | +0.04(+0.15%) |
Sep 27, 2023 | 27.54 | 27.70 | 27.14 | 27.38 | 34,772 | -0.12(-0.43%) |
Sep 26, 2023 | 27.48 | 27.72 | 26.96 | 27.49 | 64,483 | -0.22(-0.79%) |
Sep 25, 2023 | 27.24 | 27.80 | 27.58 | 27.71 | 57,709 | +0.47(+1.72%) |
Sep 22, 2023 | 26.93 | 27.45 | 26.78 | 27.25 | 37,626 | +0.32(+1.18%) |
Sep 21, 2023 | 27.00 | 27.22 | 26.89 | 26.93 | 49,575 | -0.32(-1.17%) |
Sep 20, 2023 | 28.04 | 28.18 | 27.21 | 27.25 | 35,552 | -0.84(-2.98%) |
Sep 19, 2023 | 29.23 | 29.23 | 27.97 | 28.08 | 104,005 | +0.20(+0.71%) |
Sep 18, 2023 | 28.01 | 28.05 | 27.75 | 27.88 | 29,764 | -0.03(-0.11%) |
Sep 15, 2023 | 28.23 | 28.36 | 27.91 | 27.91 | 112,759 | -0.32(-1.13%) |
Sep 14, 2023 | 27.93 | 28.30 | 27.91 | 28.23 | 46,201 | +0.67(+2.42%) |
Sep 13, 2023 | 28.06 | 28.10 | 27.46 | 27.56 | 35,522 | -0.71(-2.53%) |
Sep 12, 2023 | 28.15 | 28.42 | 28.06 | 28.28 | 30,396 | +0.15(+0.53%) |
Sep 11, 2023 | 28.65 | 28.75 | 28.01 | 28.13 | 25,819 | -0.27(-0.94%) |
Sep 08, 2023 | 28.29 | 28.90 | 28.05 | 28.40 | 99,188 | +0.33(+1.17%) |
Sep 07, 2023 | 28.30 | 28.75 | 28.01 | 28.07 | 44,537 | -0.29(-1.02%) |
Sep 06, 2023 | 28.74 | 29.05 | 28.23 | 28.36 | 32,079 | -0.38(-1.31%) |
Sep 05, 2023 | 29.42 | 29.42 | 28.56 | 28.74 | 27,165 | -0.62(-2.10%) |
Sep 01, 2023 | 29.13 | 29.76 | 29.12 | 29.35 | 52,137 | +0.39(+1.34%) |
Aug 31, 2023 | 28.50 | 29.17 | 28.50 | 28.96 | 44,373 | +0.47(+1.64%) |
Aug 30, 2023 | 28.53 | 28.63 | 28.22 | 28.50 | 98,996 | -0.14(-0.49%) |
Aug 29, 2023 | 28.66 | 28.86 | 28.57 | 28.64 | 33,985 | +0.00(+0.00%) |
Aug 28, 2023 | 28.90 | 29.24 | 28.61 | 28.64 | 44,589 | -0.14(-0.48%) |
Aug 25, 2023 | 28.98 | 29.04 | 28.62 | 28.78 | 26,971 | -0.12(-0.41%) |
Aug 24, 2023 | 28.84 | 29.29 | 28.69 | 28.90 | 30,612 | -0.06(-0.21%) |
Aug 23, 2023 | 28.47 | 29.09 | 28.46 | 28.95 | 40,421 | +0.47(+1.64%) |
Aug 22, 2023 | 28.94 | 28.94 | 28.34 | 28.49 | 42,325 | -0.38(-1.31%) |
Aug 21, 2023 | 29.64 | 30.06 | 28.81 | 28.87 | 37,703 | -0.78(-2.65%) |
Aug 18, 2023 | 29.30 | 30.00 | 29.30 | 29.65 | 41,598 | +0.05(+0.17%) |
Aug 17, 2023 | 29.76 | 29.81 | 29.54 | 29.60 | 30,926 | -0.29(-0.96%) |
Aug 16, 2023 | 30.15 | 30.62 | 29.81 | 29.89 | 34,074 | -0.34(-1.12%) |
Aug 15, 2023 | 30.25 | 30.49 | 30.04 | 30.23 | 41,499 | -0.31(-1.01%) |
Aug 14, 2023 | 30.81 | 30.92 | 30.52 | 30.53 | 36,739 | -0.42(-1.35%) |
Aug 11, 2023 | 30.84 | 31.19 | 30.84 | 30.95 | 34,391 | -0.15(-0.48%) |
Aug 10, 2023 | 31.54 | 31.58 | 30.87 | 31.10 | 41,254 | -0.14(-0.45%) |
Aug 09, 2023 | 31.35 | 31.56 | 30.88 | 31.24 | 53,120 | -0.23(-0.73%) |
Aug 08, 2023 | 31.12 | 31.54 | 30.84 | 31.47 | 58,033 | -0.13(-0.41%) |
Aug 07, 2023 | 30.91 | 31.73 | 30.91 | 31.60 | 48,159 | +0.77(+2.51%) |
Aug 04, 2023 | 30.90 | 31.29 | 30.72 | 30.82 | 39,756 | -0.09(-0.29%) |
Aug 03, 2023 | 30.84 | 31.73 | 30.78 | 30.91 | 68,003 | -0.02(-0.06%) |
Aug 02, 2023 | 31.02 | 31.26 | 30.78 | 30.93 | 39,098 | -0.51(-1.61%) |
Aug 01, 2023 | 31.25 | 31.67 | 30.87 | 31.44 | 44,533 | +0.05(+0.16%) |
Jul 31, 2023 | 30.83 | 33.35 | 30.83 | 31.39 | 118,656 | +0.87(+2.86%) |
Jul 28, 2023 | 30.36 | 30.98 | 29.54 | 30.51 | 53,624 | +0.57(+1.89%) |
Jul 27, 2023 | 29.89 | 30.62 | 29.78 | 29.95 | 80,441 | +0.16(+0.53%) |
Jul 26, 2023 | 29.40 | 30.06 | 29.36 | 29.79 | 76,973 | +0.59(+2.01%) |
Jul 25, 2023 | 29.06 | 29.56 | 28.80 | 29.20 | 46,758 | +0.16(+0.55%) |
Jul 24, 2023 | 28.36 | 29.32 | 28.36 | 29.04 | 64,821 | +0.65(+2.27%) |
Jul 21, 2023 | 29.21 | 29.23 | 26.84 | 28.40 | 78,037 | -0.71(-2.42%) |
Jul 20, 2023 | 29.22 | 29.29 | 28.39 | 29.10 | 81,136 | -0.09(-0.31%) |
Jul 19, 2023 | 28.29 | 29.52 | 28.29 | 29.19 | 166,622 | +0.87(+3.09%) |
Jul 18, 2023 | 27.86 | 28.49 | 27.45 | 28.32 | 44,844 | +0.47(+1.68%) |
Jul 17, 2023 | 27.22 | 28.16 | 27.22 | 27.85 | 31,685 | +0.69(+2.52%) |
Jul 14, 2023 | 27.42 | 27.44 | 26.77 | 27.17 | 25,488 | -0.23(-0.83%) |
Jul 13, 2023 | 27.46 | 27.73 | 27.09 | 27.40 | 38,295 | +0.14(+0.51%) |
Jul 12, 2023 | 27.36 | 27.69 | 26.87 | 27.26 | 70,988 | +0.40(+1.48%) |
Jul 11, 2023 | 26.50 | 26.90 | 26.31 | 26.86 | 100,272 | +0.37(+1.39%) |
Jul 10, 2023 | 25.88 | 26.54 | 25.88 | 26.49 | 120,640 | +0.37(+1.41%) |
Jul 07, 2023 | 24.71 | 26.14 | 24.71 | 26.12 | 107,994 | +1.50(+6.09%) |
Jul 06, 2023 | 25.12 | 25.18 | 24.29 | 24.63 | 63,675 | -0.78(-3.09%) |
Jul 05, 2023 | 25.46 | 25.66 | 25.26 | 25.41 | 72,147 | -0.30(-1.16%) |
Jul 03, 2023 | 25.36 | 25.86 | 25.36 | 25.71 | 29,483 | +0.31(+1.21%) |
Jun 30, 2023 | 25.68 | 25.68 | 25.23 | 25.40 | 160,327 | +0.03(+0.12%) |
Jun 29, 2023 | 25.41 | 25.72 | 25.26 | 25.37 | 88,231 | +0.13(+0.51%) |
Jun 28, 2023 | 25.16 | 25.28 | 24.82 | 25.24 | 63,565 | +0.03(+0.12%) |
Jun 27, 2023 | 24.91 | 25.56 | 24.75 | 25.21 | 54,338 | +0.38(+1.52%) |
Jun 26, 2023 | 25.03 | 25.47 | 24.72 | 24.83 | 62,725 | -0.34(-1.34%) |
Jun 23, 2023 | 24.71 | 25.38 | 24.71 | 25.17 | 145,753 | +0.05(+0.20%) |
Jun 22, 2023 | 25.55 | 25.60 | 24.97 | 25.12 | 70,700 | -0.47(-1.82%) |
Jun 21, 2023 | 26.01 | 26.30 | 25.54 | 25.59 | 42,883 | -0.53(-2.02%) |
Jun 20, 2023 | 27.31 | 27.34 | 25.99 | 26.11 | 95,048 | -1.31(-4.78%) |
Jun 16, 2023 | 27.73 | 27.73 | 27.19 | 27.43 | 98,291 | -0.01(-0.04%) |