Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 25.36 | 25.62 | 24.01 | 24.68 | 12,144 | -1.22(-4.71%) |
May 30, 2024 | 25.35 | 26.42 | 24.84 | 25.90 | 40,679 | +0.61(+2.41%) |
May 29, 2024 | 24.82 | 25.78 | 24.82 | 25.29 | 6,077 | -0.46(-1.79%) |
May 28, 2024 | 25.27 | 25.75 | 24.77 | 25.75 | 7,688 | +0.25(+0.98%) |
May 24, 2024 | 24.75 | 25.50 | 24.51 | 25.50 | 8,749 | +0.75(+3.03%) |
May 23, 2024 | 27.09 | 27.09 | 23.71 | 24.75 | 15,794 | -2.42(-8.91%) |
May 22, 2024 | 27.33 | 28.00 | 26.88 | 27.17 | 14,514 | -0.46(-1.66%) |
May 21, 2024 | 27.27 | 27.75 | 26.83 | 27.63 | 3,024 | +0.02(+0.07%) |
May 20, 2024 | 27.83 | 27.83 | 26.96 | 27.61 | 5,272 | -0.58(-2.06%) |
May 17, 2024 | 27.38 | 28.19 | 26.80 | 28.19 | 6,350 | +0.89(+3.26%) |
May 16, 2024 | 27.00 | 27.30 | 26.60 | 27.30 | 4,552 | +0.66(+2.48%) |
May 15, 2024 | 25.51 | 26.64 | 25.50 | 26.64 | 5,091 | +1.14(+4.47%) |
May 14, 2024 | 25.37 | 25.50 | 25.01 | 25.50 | 3,463 | +0.20(+0.79%) |
May 13, 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 1,842 | -0.05(-0.20%) |
May 10, 2024 | 24.36 | 25.35 | 24.36 | 25.35 | 2,232 | +0.46(+1.85%) |
May 09, 2024 | 25.14 | 25.14 | 24.79 | 24.89 | 7,684 | -0.21(-0.84%) |
May 08, 2024 | 25.00 | 25.10 | 24.89 | 25.10 | 3,407 | -0.07(-0.28%) |
May 07, 2024 | 25.46 | 26.23 | 24.95 | 25.17 | 45,114 | -0.58(-2.25%) |
May 06, 2024 | 25.38 | 26.24 | 25.00 | 25.75 | 4,376 | +0.01(+0.04%) |
May 03, 2024 | 25.55 | 25.74 | 25.39 | 25.74 | 2,871 | +0.29(+1.14%) |
May 02, 2024 | 25.75 | 25.80 | 23.90 | 25.45 | 8,493 | -0.33(-1.28%) |
May 01, 2024 | 25.44 | 26.27 | 24.01 | 25.78 | 5,458 | +0.92(+3.70%) |
Apr 30, 2024 | 25.16 | 25.37 | 24.01 | 24.86 | 8,297 | -0.18(-0.72%) |
Apr 29, 2024 | 25.34 | 25.34 | 24.86 | 25.04 | 4,288 | +0.64(+2.62%) |
Apr 26, 2024 | 24.61 | 25.56 | 23.62 | 24.40 | 5,020 | +0.63(+2.65%) |
Apr 25, 2024 | 23.42 | 24.40 | 23.12 | 23.77 | 10,645 | -0.29(-1.21%) |
Apr 24, 2024 | 24.62 | 24.62 | 23.70 | 24.06 | 6,386 | -1.11(-4.41%) |
Apr 23, 2024 | 24.01 | 25.82 | 24.01 | 25.17 | 3,490 | +1.01(+4.18%) |
Apr 22, 2024 | 23.87 | 24.50 | 23.87 | 24.16 | 7,134 | +0.05(+0.21%) |
Apr 19, 2024 | 22.43 | 24.11 | 22.43 | 24.11 | 5,740 | +1.41(+6.21%) |
Apr 18, 2024 | 23.60 | 23.66 | 22.67 | 22.70 | 9,209 | -0.78(-3.32%) |
Apr 17, 2024 | 23.50 | 23.50 | 23.01 | 23.48 | 5,087 | +0.09(+0.38%) |
Apr 16, 2024 | 23.51 | 23.51 | 23.01 | 23.39 | 5,944 | +0.68(+2.99%) |
Apr 15, 2024 | 22.69 | 23.59 | 22.02 | 22.71 | 8,925 | +0.52(+2.34%) |
Apr 12, 2024 | 22.56 | 22.56 | 21.93 | 22.19 | 3,053 | -0.60(-2.63%) |
Apr 11, 2024 | 23.36 | 23.36 | 21.52 | 22.79 | 19,643 | +0.29(+1.29%) |
Apr 10, 2024 | 24.69 | 24.80 | 22.01 | 22.50 | 14,765 | -2.89(-11.38%) |
Apr 09, 2024 | 25.39 | 25.40 | 25.39 | 25.39 | 1,807 | +0.14(+0.55%) |
Apr 08, 2024 | 25.50 | 25.72 | 25.05 | 25.25 | 8,163 | -0.01(-0.04%) |
Apr 05, 2024 | 26.31 | 26.60 | 25.26 | 25.26 | 11,442 | -1.04(-3.95%) |
Apr 04, 2024 | 26.88 | 26.88 | 25.71 | 26.30 | 5,638 | +0.01(+0.04%) |
Apr 03, 2024 | 26.19 | 27.18 | 26.19 | 26.29 | 10,447 | -0.11(-0.42%) |
Apr 02, 2024 | 25.42 | 26.40 | 25.41 | 26.40 | 5,310 | -0.40(-1.49%) |
Apr 01, 2024 | 27.98 | 27.98 | 26.31 | 26.80 | 17,781 | -0.55(-2.01%) |
Mar 28, 2024 | 26.50 | 27.67 | 26.49 | 27.35 | 10,083 | +0.87(+3.29%) |
Mar 27, 2024 | 25.60 | 26.48 | 25.10 | 26.48 | 8,656 | +1.34(+5.33%) |
Mar 26, 2024 | 25.15 | 25.82 | 24.81 | 25.14 | 4,488 | -0.26(-1.02%) |
Mar 25, 2024 | 25.67 | 25.67 | 25.06 | 25.40 | 2,496 | +0.00(+0.00%) |
Mar 22, 2024 | 25.80 | 25.90 | 25.00 | 25.40 | 4,357 | -0.50(-1.93%) |
Mar 21, 2024 | 25.97 | 26.15 | 25.44 | 25.90 | 14,434 | -0.40(-1.52%) |
Mar 20, 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 5,109 | +0.56(+2.18%) |
Mar 19, 2024 | 25.78 | 25.78 | 25.74 | 25.74 | 3,450 | +0.19(+0.74%) |
Mar 18, 2024 | 26.29 | 26.59 | 25.45 | 25.55 | 14,153 | -1.06(-3.98%) |
Mar 15, 2024 | 25.66 | 26.70 | 25.39 | 26.61 | 48,825 | +0.41(+1.58%) |
Mar 14, 2024 | 26.26 | 26.41 | 23.24 | 26.20 | 21,085 | -0.05(-0.21%) |
Mar 13, 2024 | 25.99 | 26.25 | 25.86 | 26.25 | 9,670 | +0.25(+0.95%) |
Mar 12, 2024 | 26.48 | 26.48 | 25.88 | 26.00 | 5,809 | -0.43(-1.61%) |
Mar 11, 2024 | 26.35 | 26.91 | 26.35 | 26.43 | 3,024 | +0.40(+1.52%) |
Mar 08, 2024 | 26.48 | 26.48 | 25.71 | 26.03 | 6,959 | -0.10(-0.38%) |
Mar 07, 2024 | 26.20 | 26.27 | 25.75 | 26.13 | 10,104 | +0.28(+1.07%) |
Mar 06, 2024 | 26.75 | 26.75 | 25.76 | 25.85 | 14,566 | -1.39(-5.09%) |
Mar 05, 2024 | 25.75 | 27.57 | 25.60 | 27.24 | 12,337 | +1.19(+4.56%) |
Mar 04, 2024 | 25.98 | 26.12 | 25.98 | 26.05 | 3,020 | +0.15(+0.57%) |
Mar 01, 2024 | 26.00 | 26.06 | 25.90 | 25.90 | 4,099 | -0.44(-1.65%) |
Feb 29, 2024 | 26.38 | 26.62 | 25.83 | 26.34 | 4,906 | +0.50(+1.95%) |
Feb 28, 2024 | 25.75 | 26.01 | 25.75 | 25.83 | 6,328 | -0.01(-0.04%) |
Feb 27, 2024 | 25.78 | 26.18 | 25.78 | 25.84 | 4,814 | -0.04(-0.15%) |
Feb 26, 2024 | 26.35 | 26.35 | 25.77 | 25.88 | 2,552 | +0.00(+0.00%) |
Feb 23, 2024 | 26.18 | 26.47 | 25.83 | 25.88 | 2,825 | -0.25(-0.95%) |
Feb 22, 2024 | 25.83 | 26.13 | 25.83 | 26.13 | 5,409 | +0.18(+0.69%) |
Feb 21, 2024 | 25.79 | 25.95 | 25.78 | 25.95 | 4,458 | +0.12(+0.46%) |
Feb 20, 2024 | 25.77 | 26.41 | 25.77 | 25.83 | 7,656 | -0.53(-2.03%) |
Feb 16, 2024 | 27.10 | 27.10 | 25.74 | 26.37 | 5,002 | -0.83(-3.06%) |
Feb 15, 2024 | 26.46 | 27.71 | 25.84 | 27.20 | 16,268 | +0.83(+3.15%) |
Feb 14, 2024 | 26.75 | 27.70 | 25.76 | 26.37 | 9,082 | +0.48(+1.83%) |
Feb 13, 2024 | 26.24 | 26.64 | 24.81 | 25.89 | 33,792 | -1.06(-3.93%) |
Feb 12, 2024 | 26.12 | 27.40 | 26.03 | 26.95 | 14,094 | +0.77(+2.95%) |
Feb 09, 2024 | 24.98 | 26.45 | 24.98 | 26.18 | 19,113 | +0.93(+3.68%) |
Feb 08, 2024 | 26.08 | 26.50 | 25.25 | 25.25 | 8,765 | -0.32(-1.24%) |
Feb 07, 2024 | 26.14 | 26.14 | 25.33 | 25.57 | 26,291 | -0.76(-2.89%) |
Feb 06, 2024 | 26.89 | 27.22 | 26.08 | 26.33 | 23,857 | -0.74(-2.74%) |
Feb 05, 2024 | 25.87 | 27.42 | 25.87 | 27.07 | 51,129 | +0.69(+2.63%) |
Feb 02, 2024 | 25.58 | 27.08 | 25.54 | 26.38 | 21,456 | +0.23(+0.87%) |
Feb 01, 2024 | 26.36 | 26.92 | 25.40 | 26.15 | 31,182 | -0.26(-0.97%) |
Jan 31, 2024 | 27.86 | 27.86 | 26.41 | 26.41 | 34,540 | -1.40(-5.02%) |
Jan 30, 2024 | 27.85 | 28.69 | 27.15 | 27.80 | 29,572 | -0.05(-0.18%) |
Jan 29, 2024 | 29.10 | 29.20 | 27.85 | 27.85 | 57,342 | -1.54(-5.25%) |
Jan 26, 2024 | 29.46 | 29.49 | 28.52 | 29.40 | 21,577 | +0.21(+0.71%) |
Jan 25, 2024 | 28.95 | 29.36 | 27.97 | 29.19 | 23,877 | +0.60(+2.11%) |
Jan 24, 2024 | 28.73 | 29.20 | 28.02 | 28.59 | 8,651 | +0.18(+0.63%) |
Jan 23, 2024 | 28.15 | 28.51 | 27.33 | 28.41 | 3,276 | +0.62(+2.24%) |
Jan 22, 2024 | 26.83 | 27.78 | 26.83 | 27.78 | 6,552 | +1.20(+4.50%) |
Jan 19, 2024 | 26.48 | 26.59 | 26.20 | 26.59 | 7,302 | +0.27(+1.02%) |
Jan 18, 2024 | 26.68 | 27.06 | 26.32 | 26.32 | 9,645 | +0.04(+0.15%) |
Jan 17, 2024 | 26.57 | 26.60 | 25.63 | 26.28 | 24,151 | -0.56(-2.10%) |
Jan 16, 2024 | 26.64 | 27.45 | 26.50 | 26.84 | 8,795 | +0.21(+0.78%) |
Jan 12, 2024 | 26.82 | 27.16 | 26.21 | 26.64 | 5,540 | +0.21(+0.79%) |
Jan 11, 2024 | 26.08 | 26.43 | 26.08 | 26.43 | 8,465 | -0.26(-0.96%) |
Jan 10, 2024 | 26.63 | 26.70 | 25.86 | 26.69 | 13,851 | -0.38(-1.39%) |
Jan 09, 2024 | 27.48 | 27.87 | 27.06 | 27.06 | 8,958 | -0.56(-2.04%) |
Jan 08, 2024 | 27.79 | 27.79 | 27.49 | 27.63 | 5,185 | -0.32(-1.13%) |
Jan 05, 2024 | 28.09 | 28.85 | 27.36 | 27.94 | 43,630 | -0.52(-1.84%) |
Jan 04, 2024 | 28.54 | 29.04 | 27.32 | 28.47 | 16,002 | -0.26(-0.90%) |
Jan 03, 2024 | 30.05 | 30.41 | 28.49 | 28.72 | 42,907 | -1.34(-4.45%) |
Jan 02, 2024 | 30.88 | 30.88 | 29.06 | 30.06 | 28,427 | +1.06(+3.65%) |
Dec 29, 2023 | 30.82 | 30.93 | 28.64 | 29.00 | 20,941 | -1.62(-5.30%) |
Dec 28, 2023 | 31.67 | 31.67 | 30.57 | 30.62 | 12,755 | -0.56(-1.81%) |
Dec 27, 2023 | 31.81 | 31.81 | 30.80 | 31.19 | 21,247 | -0.26(-0.82%) |
Dec 26, 2023 | 30.63 | 31.63 | 30.62 | 31.45 | 21,503 | +0.77(+2.52%) |
Dec 22, 2023 | 30.59 | 30.67 | 30.01 | 30.67 | 10,007 | +0.16(+0.52%) |
Dec 21, 2023 | 30.41 | 30.59 | 29.52 | 30.52 | 13,387 | +0.43(+1.41%) |
Dec 20, 2023 | 29.53 | 30.59 | 29.53 | 30.09 | 20,028 | -0.25(-0.82%) |
Dec 19, 2023 | 29.21 | 30.57 | 29.21 | 30.34 | 39,206 | +0.29(+0.96%) |
Dec 18, 2023 | 30.68 | 30.68 | 29.20 | 30.05 | 63,253 | -0.70(-2.29%) |
Dec 15, 2023 | 29.22 | 30.77 | 27.60 | 30.75 | 110,993 | +1.95(+6.77%) |
Dec 14, 2023 | 29.65 | 29.65 | 28.21 | 28.80 | 34,581 | -0.57(-1.95%) |
Dec 13, 2023 | 26.97 | 29.38 | 26.97 | 29.38 | 25,828 | +2.70(+10.11%) |
Dec 12, 2023 | 26.26 | 27.47 | 26.26 | 26.68 | 10,691 | -0.15(-0.55%) |
Dec 11, 2023 | 27.17 | 28.16 | 26.83 | 26.83 | 9,690 | -0.52(-1.90%) |
Dec 08, 2023 | 27.07 | 27.93 | 27.03 | 27.35 | 18,468 | -0.12(-0.43%) |
Dec 07, 2023 | 26.26 | 27.47 | 26.25 | 27.47 | 13,642 | +0.78(+2.94%) |
Dec 06, 2023 | 26.14 | 26.72 | 26.14 | 26.68 | 12,427 | +0.51(+1.95%) |
Dec 05, 2023 | 26.24 | 26.24 | 25.95 | 26.17 | 9,657 | -0.08(-0.30%) |
Dec 04, 2023 | 25.26 | 26.25 | 25.09 | 26.25 | 21,235 | +1.01(+4.00%) |
Dec 01, 2023 | 24.33 | 25.24 | 23.54 | 25.24 | 19,823 | +0.71(+2.88%) |
Nov 30, 2023 | 24.53 | 24.77 | 24.38 | 24.53 | 5,317 | -0.28(-1.15%) |
Nov 29, 2023 | 23.90 | 24.82 | 23.90 | 24.82 | 5,337 | +0.57(+2.35%) |
Nov 28, 2023 | 24.23 | 24.38 | 24.23 | 24.25 | 6,837 | +0.14(+0.57%) |
Nov 27, 2023 | 24.89 | 24.93 | 23.99 | 24.11 | 15,262 | -0.58(-2.34%) |
Nov 24, 2023 | 25.00 | 25.00 | 24.34 | 24.69 | 4,133 | -0.08(-0.32%) |
Nov 22, 2023 | 24.54 | 24.77 | 24.52 | 24.77 | 11,664 | +0.04(+0.16%) |
Nov 21, 2023 | 24.76 | 25.00 | 24.53 | 24.73 | 20,340 | -0.03(-0.12%) |
Nov 20, 2023 | 24.84 | 24.84 | 24.53 | 24.76 | 7,316 | -0.14(-0.55%) |
Nov 17, 2023 | 23.79 | 25.00 | 23.55 | 24.90 | 32,653 | +1.26(+5.31%) |
Nov 16, 2023 | 23.54 | 23.68 | 23.54 | 23.64 | 10,411 | -0.34(-1.43%) |
Nov 15, 2023 | 23.87 | 24.27 | 23.57 | 23.98 | 19,509 | -0.30(-1.25%) |
Nov 14, 2023 | 22.55 | 24.29 | 22.21 | 24.29 | 36,785 | +2.31(+10.49%) |
Nov 13, 2023 | 21.58 | 22.56 | 21.58 | 21.98 | 21,434 | +0.02(+0.09%) |
Nov 10, 2023 | 21.60 | 22.04 | 21.58 | 21.96 | 10,825 | +0.27(+1.27%) |
Nov 09, 2023 | 20.88 | 21.69 | 20.84 | 21.69 | 10,162 | +0.06(+0.27%) |
Nov 08, 2023 | 22.17 | 22.17 | 21.22 | 21.63 | 8,400 | -0.45(-2.04%) |
Nov 07, 2023 | 21.54 | 22.08 | 21.52 | 22.08 | 10,822 | +0.48(+2.23%) |
Nov 06, 2023 | 21.33 | 21.68 | 21.03 | 21.60 | 5,381 | +0.05(+0.23%) |
Nov 03, 2023 | 20.51 | 22.00 | 20.11 | 21.55 | 28,932 | +1.25(+6.14%) |
Nov 02, 2023 | 18.68 | 20.41 | 18.68 | 20.30 | 30,153 | +1.86(+10.11%) |
Nov 01, 2023 | 18.12 | 18.64 | 18.05 | 18.44 | 13,725 | -0.07(-0.37%) |
Oct 31, 2023 | 18.65 | 18.89 | 18.15 | 18.51 | 8,744 | -0.17(-0.89%) |
Oct 30, 2023 | 18.88 | 19.10 | 18.44 | 18.68 | 8,438 | +0.13(+0.69%) |
Oct 27, 2023 | 18.70 | 18.82 | 18.30 | 18.55 | 4,960 | -0.38(-2.02%) |
Oct 26, 2023 | 19.26 | 19.36 | 17.72 | 18.93 | 15,318 | +0.88(+4.89%) |
Oct 25, 2023 | 17.25 | 18.43 | 16.68 | 18.05 | 26,769 | +0.87(+5.08%) |
Oct 24, 2023 | 16.54 | 17.41 | 16.23 | 17.18 | 14,913 | +0.65(+3.92%) |
Oct 23, 2023 | 15.92 | 16.53 | 15.54 | 16.53 | 30,144 | +0.47(+2.93%) |
Oct 20, 2023 | 16.62 | 16.64 | 15.98 | 16.06 | 24,383 | -0.38(-2.33%) |
Oct 19, 2023 | 16.42 | 16.68 | 16.42 | 16.44 | 14,304 | -0.08(-0.48%) |
Oct 18, 2023 | 16.54 | 16.66 | 16.31 | 16.52 | 28,827 | -0.29(-1.75%) |
Oct 17, 2023 | 16.52 | 17.15 | 16.52 | 16.81 | 19,206 | +0.14(+0.82%) |
Oct 16, 2023 | 16.68 | 16.90 | 16.23 | 16.68 | 27,965 | +0.32(+1.98%) |
Oct 13, 2023 | 16.11 | 16.75 | 15.71 | 16.35 | 28,561 | +0.42(+2.65%) |
Oct 12, 2023 | 17.07 | 17.56 | 15.88 | 15.93 | 61,901 | -1.00(-5.91%) |
Oct 11, 2023 | 17.68 | 18.22 | 16.91 | 16.93 | 32,791 | -1.03(-5.73%) |
Oct 10, 2023 | 16.93 | 18.21 | 16.93 | 17.96 | 44,250 | +0.70(+4.03%) |
Oct 09, 2023 | 17.70 | 17.80 | 17.00 | 17.26 | 16,552 | -0.48(-2.68%) |
Oct 06, 2023 | 17.79 | 17.95 | 17.09 | 17.74 | 27,909 | -0.24(-1.34%) |
Oct 05, 2023 | 18.15 | 18.71 | 17.78 | 17.98 | 31,336 | -0.09(-0.49%) |
Oct 04, 2023 | 18.52 | 19.23 | 17.77 | 18.07 | 50,138 | -0.46(-2.49%) |
Oct 03, 2023 | 18.04 | 18.89 | 18.00 | 18.53 | 64,420 | -0.07(-0.37%) |
Oct 02, 2023 | 19.56 | 19.62 | 17.95 | 18.60 | 16,372 | -0.67(-3.46%) |
Sep 29, 2023 | 20.17 | 21.68 | 19.04 | 19.26 | 32,345 | -0.70(-3.49%) |
Sep 28, 2023 | 20.59 | 20.59 | 19.73 | 19.96 | 24,599 | -0.65(-3.14%) |
Sep 27, 2023 | 22.16 | 22.16 | 20.40 | 20.61 | 22,639 | -1.00(-4.63%) |
Sep 26, 2023 | 21.98 | 22.46 | 21.31 | 21.61 | 11,694 | -0.42(-1.91%) |
Sep 25, 2023 | 22.33 | 23.50 | 21.82 | 22.03 | 12,163 | -0.29(-1.32%) |
Sep 22, 2023 | 23.42 | 23.42 | 22.33 | 22.33 | 10,424 | -0.83(-3.60%) |
Sep 21, 2023 | 23.34 | 23.53 | 22.93 | 23.16 | 6,410 | -0.18(-0.76%) |
Sep 20, 2023 | 24.16 | 24.16 | 22.90 | 23.34 | 4,439 | +0.48(+2.10%) |
Sep 19, 2023 | 22.63 | 23.62 | 22.63 | 22.85 | 10,290 | +0.38(+1.70%) |
Sep 18, 2023 | 22.63 | 23.31 | 22.45 | 22.47 | 7,241 | -0.47(-2.05%) |
Sep 15, 2023 | 22.43 | 23.54 | 22.42 | 22.94 | 41,449 | +0.51(+2.27%) |
Sep 14, 2023 | 22.17 | 22.56 | 21.67 | 22.43 | 5,696 | +0.51(+2.33%) |
Sep 13, 2023 | 22.69 | 22.69 | 21.91 | 21.92 | 8,873 | -0.57(-2.54%) |
Sep 12, 2023 | 22.22 | 22.50 | 22.22 | 22.50 | 2,176 | -0.08(-0.34%) |
Sep 11, 2023 | 22.36 | 22.57 | 21.94 | 22.57 | 4,971 | +0.44(+1.97%) |
Sep 08, 2023 | 22.82 | 22.82 | 22.14 | 22.14 | 3,805 | -0.50(-2.23%) |
Sep 07, 2023 | 22.40 | 23.59 | 22.02 | 22.64 | 38,114 | +0.53(+2.41%) |
Sep 06, 2023 | 23.37 | 23.45 | 21.93 | 22.11 | 6,013 | -1.41(-5.98%) |
Sep 05, 2023 | 23.66 | 23.69 | 23.26 | 23.51 | 4,462 | -0.13(-0.53%) |
Sep 01, 2023 | 23.89 | 24.09 | 22.97 | 23.64 | 5,486 | +0.33(+1.41%) |
Aug 31, 2023 | 24.43 | 24.48 | 23.26 | 23.31 | 9,778 | -1.16(-4.75%) |
Aug 30, 2023 | 24.15 | 24.47 | 23.91 | 24.47 | 3,363 | +0.20(+0.84%) |
Aug 29, 2023 | 23.27 | 24.27 | 23.27 | 24.27 | 4,972 | +1.44(+6.28%) |
Aug 28, 2023 | 22.46 | 22.83 | 21.93 | 22.83 | 5,816 | +0.34(+1.51%) |
Aug 25, 2023 | 22.06 | 22.50 | 22.06 | 22.50 | 2,805 | +0.02(+0.09%) |
Aug 24, 2023 | 22.17 | 22.75 | 20.17 | 22.48 | 6,709 | -0.03(-0.13%) |
Aug 23, 2023 | 22.27 | 23.05 | 22.00 | 22.50 | 6,382 | -0.11(-0.47%) |
Aug 22, 2023 | 23.10 | 23.10 | 22.43 | 22.61 | 5,602 | -0.78(-3.32%) |
Aug 21, 2023 | 23.57 | 23.57 | 22.86 | 23.39 | 3,135 | -0.17(-0.74%) |
Aug 18, 2023 | 23.39 | 23.66 | 23.39 | 23.56 | 4,723 | +0.24(+1.04%) |
Aug 17, 2023 | 23.70 | 23.71 | 23.03 | 23.32 | 5,396 | -0.24(-1.03%) |
Aug 16, 2023 | 23.51 | 23.75 | 23.15 | 23.56 | 5,189 | +0.00(+0.00%) |
Aug 15, 2023 | 24.01 | 24.47 | 23.10 | 23.56 | 3,020 | -0.24(-1.02%) |
Aug 14, 2023 | 23.56 | 23.98 | 23.56 | 23.80 | 5,495 | -0.60(-2.46%) |
Aug 11, 2023 | 24.47 | 24.48 | 24.34 | 24.41 | 4,351 | +0.10(+0.40%) |
Aug 10, 2023 | 24.18 | 24.31 | 24.18 | 24.31 | 5,657 | +0.33(+1.37%) |
Aug 09, 2023 | 24.24 | 24.24 | 23.22 | 23.98 | 4,803 | -0.08(-0.32%) |
Aug 08, 2023 | 24.07 | 24.19 | 24.05 | 24.06 | 4,361 | +0.20(+0.85%) |
Aug 07, 2023 | 24.11 | 24.23 | 22.85 | 23.85 | 5,842 | -0.05(-0.20%) |
Aug 04, 2023 | 23.76 | 24.24 | 23.76 | 23.90 | 2,945 | -0.17(-0.73%) |
Aug 03, 2023 | 23.44 | 24.10 | 23.44 | 24.08 | 7,740 | +0.51(+2.18%) |
Aug 02, 2023 | 23.15 | 23.76 | 22.77 | 23.56 | 10,181 | +0.34(+1.46%) |
Aug 01, 2023 | 23.46 | 23.46 | 23.08 | 23.22 | 5,064 | -0.29(-1.24%) |
Jul 31, 2023 | 23.09 | 23.57 | 22.30 | 23.51 | 13,261 | +0.25(+1.08%) |
Jul 28, 2023 | 22.99 | 23.76 | 22.98 | 23.26 | 18,450 | +0.23(+1.01%) |
Jul 27, 2023 | 22.79 | 23.08 | 22.50 | 23.03 | 29,838 | +0.23(+1.02%) |
Jul 26, 2023 | 23.08 | 23.08 | 22.60 | 22.80 | 9,568 | +0.04(+0.17%) |
Jul 25, 2023 | 22.54 | 23.10 | 22.18 | 22.76 | 10,336 | +0.03(+0.13%) |
Jul 24, 2023 | 22.93 | 22.93 | 22.41 | 22.73 | 5,585 | +0.04(+0.17%) |
Jul 21, 2023 | 22.25 | 22.86 | 21.84 | 22.69 | 17,117 | +0.45(+2.01%) |
Jul 20, 2023 | 21.35 | 22.25 | 21.33 | 22.24 | 12,705 | +0.81(+3.80%) |
Jul 19, 2023 | 21.26 | 21.57 | 21.20 | 21.43 | 19,925 | +0.12(+0.55%) |
Jul 18, 2023 | 21.27 | 22.53 | 21.19 | 21.31 | 12,887 | +0.22(+1.06%) |
Jul 17, 2023 | 21.21 | 21.21 | 20.77 | 21.09 | 4,404 | +0.06(+0.28%) |
Jul 14, 2023 | 21.53 | 21.53 | 20.75 | 21.03 | 4,542 | -0.17(-0.82%) |
Jul 13, 2023 | 21.28 | 21.34 | 21.05 | 21.21 | 17,447 | -0.03(-0.14%) |
Jul 12, 2023 | 21.28 | 21.47 | 21.23 | 21.23 | 6,860 | -0.29(-1.35%) |
Jul 11, 2023 | 21.56 | 21.78 | 20.95 | 21.53 | 6,771 | -0.16(-0.74%) |
Jul 10, 2023 | 21.45 | 22.71 | 21.44 | 21.69 | 6,200 | +0.17(+0.79%) |
Jul 07, 2023 | 21.57 | 22.33 | 21.27 | 21.52 | 42,503 | -0.04(-0.18%) |
Jul 06, 2023 | 21.71 | 21.72 | 20.94 | 21.55 | 21,668 | -0.18(-0.85%) |
Jul 05, 2023 | 22.18 | 22.18 | 21.66 | 21.74 | 6,664 | -0.56(-2.52%) |
Jul 03, 2023 | 22.44 | 22.57 | 22.00 | 22.30 | 10,304 | +0.00(+0.00%) |
Jun 30, 2023 | 22.71 | 22.83 | 22.17 | 22.30 | 15,778 | -0.22(-0.99%) |
Jun 29, 2023 | 22.44 | 22.73 | 22.35 | 22.52 | 12,985 | +0.04(+0.17%) |
Jun 28, 2023 | 22.43 | 22.74 | 22.24 | 22.49 | 17,091 | +0.18(+0.83%) |
Jun 27, 2023 | 22.98 | 23.00 | 22.10 | 22.30 | 18,282 | -0.48(-2.13%) |
Jun 26, 2023 | 22.54 | 22.95 | 22.53 | 22.79 | 34,594 | +0.16(+0.69%) |
Jun 23, 2023 | 23.14 | 23.15 | 21.96 | 22.63 | 823,266 | -0.54(-2.34%) |
Jun 22, 2023 | 23.44 | 23.44 | 23.02 | 23.17 | 33,015 | -0.13(-0.54%) |
Jun 21, 2023 | 23.28 | 23.54 | 23.05 | 23.30 | 38,329 | -0.30(-1.27%) |
Jun 20, 2023 | 23.80 | 23.99 | 23.29 | 23.60 | 25,047 | +0.04(+0.16%) |
Jun 16, 2023 | 24.24 | 24.24 | 23.31 | 23.56 | 27,954 | -0.02(-0.08%) |