Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 25.61 | 25.93 | 25.61 | 25.93 | 10,850 | +0.68(+2.69%) |
May 23, 2024 | 25.89 | 25.89 | 24.96 | 25.25 | 14,004 | -0.92(-3.52%) |
May 22, 2024 | 25.88 | 26.41 | 25.66 | 26.17 | 7,995 | +0.51(+1.99%) |
May 21, 2024 | 25.82 | 25.91 | 25.65 | 25.66 | 2,120 | -0.29(-1.12%) |
May 20, 2024 | 26.09 | 26.35 | 25.77 | 25.95 | 5,431 | -0.29(-1.11%) |
May 17, 2024 | 26.15 | 26.35 | 25.88 | 26.24 | 11,520 | +0.34(+1.31%) |
May 16, 2024 | 25.69 | 26.40 | 25.69 | 25.90 | 11,361 | -0.01(-0.04%) |
May 15, 2024 | 25.59 | 26.24 | 25.50 | 25.91 | 9,815 | +0.53(+2.09%) |
May 14, 2024 | 25.51 | 25.51 | 25.05 | 25.38 | 6,459 | +0.05(+0.20%) |
May 13, 2024 | 25.75 | 26.12 | 25.33 | 25.33 | 7,185 | -0.79(-3.02%) |
May 10, 2024 | 25.68 | 26.12 | 25.50 | 26.12 | 7,738 | +0.00(+0.00%) |
May 09, 2024 | 25.19 | 26.12 | 25.19 | 26.12 | 10,898 | +0.47(+1.83%) |
May 08, 2024 | 25.34 | 25.65 | 24.97 | 25.65 | 9,765 | +0.53(+2.09%) |
May 07, 2024 | 25.76 | 25.80 | 25.12 | 25.12 | 9,220 | -0.63(-2.46%) |
May 06, 2024 | 25.80 | 25.80 | 25.54 | 25.76 | 7,385 | -0.10(-0.38%) |
May 03, 2024 | 26.05 | 26.05 | 25.47 | 25.86 | 8,077 | +0.09(+0.35%) |
May 02, 2024 | 25.77 | 26.03 | 25.77 | 25.77 | 6,983 | +0.24(+0.93%) |
May 01, 2024 | 25.14 | 25.53 | 24.66 | 25.53 | 8,185 | +1.36(+5.61%) |
Apr 30, 2024 | 24.13 | 24.53 | 24.13 | 24.17 | 8,984 | -0.20(-0.81%) |
Apr 29, 2024 | 24.77 | 24.77 | 24.32 | 24.37 | 6,174 | -0.64(-2.57%) |
Apr 26, 2024 | 25.23 | 25.35 | 24.64 | 25.02 | 7,615 | +0.13(+0.52%) |
Apr 25, 2024 | 25.12 | 25.30 | 24.51 | 24.89 | 12,909 | -1.19(-4.56%) |
Apr 24, 2024 | 24.77 | 26.08 | 24.77 | 26.08 | 10,044 | +1.44(+5.83%) |
Apr 23, 2024 | 24.22 | 24.95 | 24.22 | 24.64 | 11,022 | -0.20(-0.80%) |
Apr 22, 2024 | 24.58 | 24.84 | 24.24 | 24.84 | 10,423 | +0.26(+1.05%) |
Apr 19, 2024 | 24.13 | 24.59 | 24.13 | 24.58 | 8,807 | +0.44(+1.81%) |
Apr 18, 2024 | 24.17 | 24.17 | 24.13 | 24.14 | 14,370 | -0.02(-0.08%) |
Apr 17, 2024 | 24.62 | 24.62 | 24.11 | 24.16 | 7,622 | -0.14(-0.57%) |
Apr 16, 2024 | 24.41 | 24.67 | 24.30 | 24.30 | 12,094 | -0.17(-0.69%) |
Apr 15, 2024 | 24.57 | 24.68 | 24.41 | 24.47 | 11,022 | -0.20(-0.80%) |
Apr 12, 2024 | 24.91 | 24.91 | 24.40 | 24.67 | 9,218 | -0.15(-0.60%) |
Apr 11, 2024 | 24.05 | 24.83 | 24.05 | 24.82 | 15,457 | +0.55(+2.29%) |
Apr 10, 2024 | 24.83 | 24.83 | 23.71 | 24.26 | 23,883 | -0.81(-3.24%) |
Apr 09, 2024 | 25.32 | 25.32 | 25.08 | 25.08 | 3,229 | -0.51(-1.97%) |
Apr 08, 2024 | 25.40 | 25.58 | 25.39 | 25.58 | 4,774 | +0.07(+0.27%) |
Apr 05, 2024 | 25.23 | 25.51 | 25.03 | 25.51 | 4,664 | +0.31(+1.22%) |
Apr 04, 2024 | 25.46 | 25.46 | 25.20 | 25.20 | 5,428 | -0.09(-0.35%) |
Apr 03, 2024 | 25.20 | 25.43 | 25.04 | 25.29 | 7,570 | -0.02(-0.08%) |
Apr 02, 2024 | 26.11 | 26.11 | 25.31 | 25.31 | 14,245 | -0.87(-3.33%) |
Apr 01, 2024 | 26.17 | 26.18 | 26.01 | 26.18 | 4,772 | -0.49(-1.82%) |
Mar 28, 2024 | 26.31 | 26.67 | 26.12 | 26.67 | 7,182 | +0.44(+1.66%) |
Mar 27, 2024 | 25.64 | 26.23 | 25.62 | 26.23 | 8,933 | +0.77(+3.03%) |
Mar 26, 2024 | 26.05 | 26.05 | 25.31 | 25.46 | 12,361 | -0.55(-2.13%) |
Mar 25, 2024 | 26.51 | 26.52 | 26.02 | 26.02 | 8,337 | -0.25(-0.94%) |
Mar 22, 2024 | 26.47 | 26.47 | 26.26 | 26.26 | 5,753 | -0.37(-1.38%) |
Mar 21, 2024 | 26.25 | 26.63 | 26.06 | 26.63 | 11,038 | +0.38(+1.43%) |
Mar 20, 2024 | 26.08 | 26.37 | 26.08 | 26.25 | 8,026 | +0.40(+1.53%) |
Mar 19, 2024 | 25.17 | 26.21 | 25.17 | 25.86 | 10,324 | +0.56(+2.23%) |
Mar 18, 2024 | 26.31 | 26.31 | 25.24 | 25.29 | 10,266 | -0.75(-2.89%) |
Mar 15, 2024 | 25.13 | 26.24 | 25.13 | 26.05 | 29,287 | +0.67(+2.66%) |
Mar 14, 2024 | 25.76 | 26.13 | 25.29 | 25.37 | 16,611 | -0.71(-2.73%) |
Mar 13, 2024 | 25.82 | 26.09 | 25.77 | 26.09 | 10,017 | +0.23(+0.88%) |
Mar 12, 2024 | 26.30 | 26.31 | 25.86 | 25.86 | 5,724 | -0.46(-1.73%) |
Mar 11, 2024 | 26.54 | 26.54 | 26.30 | 26.31 | 7,319 | -0.04(-0.15%) |
Mar 08, 2024 | 26.61 | 26.71 | 26.22 | 26.35 | 11,694 | +0.00(+0.00%) |
Mar 07, 2024 | 26.60 | 26.98 | 26.07 | 26.35 | 16,307 | +0.10(+0.38%) |
Mar 06, 2024 | 26.01 | 26.70 | 26.00 | 26.25 | 8,075 | -0.07(-0.26%) |
Mar 05, 2024 | 25.37 | 26.33 | 25.37 | 26.32 | 7,332 | +0.96(+3.79%) |
Mar 04, 2024 | 25.08 | 25.37 | 25.08 | 25.36 | 11,351 | +0.10(+0.39%) |
Mar 01, 2024 | 25.77 | 25.77 | 25.26 | 25.26 | 9,728 | -0.69(-2.67%) |
Feb 29, 2024 | 26.16 | 26.35 | 25.55 | 25.96 | 36,154 | +0.19(+0.73%) |
Feb 28, 2024 | 26.30 | 26.45 | 25.58 | 25.77 | 11,185 | -0.73(-2.77%) |
Feb 27, 2024 | 26.64 | 26.84 | 26.25 | 26.50 | 8,238 | +0.18(+0.68%) |
Feb 26, 2024 | 26.52 | 27.10 | 26.26 | 26.32 | 7,653 | -0.22(-0.82%) |
Feb 23, 2024 | 26.35 | 27.09 | 26.19 | 26.54 | 16,628 | +0.25(+0.94%) |
Feb 22, 2024 | 26.26 | 26.74 | 25.96 | 26.29 | 24,185 | -0.12(-0.45%) |
Feb 21, 2024 | 26.79 | 26.79 | 26.25 | 26.41 | 29,282 | -0.18(-0.67%) |
Feb 20, 2024 | 27.34 | 27.57 | 26.53 | 26.59 | 10,429 | -1.13(-4.07%) |
Feb 16, 2024 | 27.41 | 27.72 | 27.18 | 27.72 | 7,125 | +0.19(+0.68%) |
Feb 15, 2024 | 27.15 | 27.53 | 27.03 | 27.53 | 35,225 | +0.98(+3.69%) |
Feb 14, 2024 | 26.40 | 26.55 | 26.12 | 26.55 | 19,869 | +0.71(+2.76%) |
Feb 13, 2024 | 26.57 | 26.99 | 25.83 | 25.84 | 26,828 | -1.15(-4.26%) |
Feb 12, 2024 | 27.04 | 27.32 | 26.99 | 26.99 | 12,366 | +0.57(+2.18%) |
Feb 09, 2024 | 26.55 | 26.65 | 26.26 | 26.41 | 11,987 | -0.06(-0.22%) |
Feb 08, 2024 | 26.53 | 26.98 | 26.27 | 26.47 | 12,800 | +0.16(+0.60%) |
Feb 07, 2024 | 26.51 | 26.80 | 25.83 | 26.31 | 12,402 | -0.20(-0.74%) |
Feb 06, 2024 | 26.65 | 26.65 | 26.17 | 26.51 | 18,138 | -0.13(-0.48%) |
Feb 05, 2024 | 26.66 | 26.98 | 26.36 | 26.64 | 14,218 | +0.12(+0.44%) |
Feb 02, 2024 | 27.08 | 27.62 | 26.47 | 26.52 | 13,163 | -0.89(-3.26%) |
Feb 01, 2024 | 27.56 | 27.66 | 26.55 | 27.41 | 29,967 | -0.05(-0.18%) |
Jan 31, 2024 | 28.51 | 28.92 | 27.25 | 27.46 | 11,498 | -1.31(-4.54%) |
Jan 30, 2024 | 28.47 | 29.04 | 28.41 | 28.77 | 11,063 | +0.20(+0.69%) |
Jan 29, 2024 | 28.85 | 28.88 | 28.39 | 28.57 | 11,701 | -0.25(-0.85%) |
Jan 26, 2024 | 29.39 | 29.46 | 28.59 | 28.82 | 9,355 | -0.33(-1.15%) |
Jan 25, 2024 | 29.40 | 29.40 | 28.72 | 29.15 | 17,478 | +0.08(+0.27%) |
Jan 24, 2024 | 29.05 | 29.41 | 29.00 | 29.07 | 6,976 | +0.14(+0.48%) |
Jan 23, 2024 | 29.65 | 29.72 | 28.41 | 28.94 | 19,412 | -0.77(-2.58%) |
Jan 22, 2024 | 29.31 | 29.85 | 29.02 | 29.70 | 14,091 | +0.75(+2.58%) |
Jan 19, 2024 | 28.52 | 29.03 | 28.05 | 28.95 | 19,555 | +0.62(+2.18%) |
Jan 18, 2024 | 28.34 | 28.44 | 27.93 | 28.34 | 7,248 | +0.00(+0.00%) |
Jan 17, 2024 | 27.75 | 28.38 | 27.75 | 28.34 | 11,242 | +0.27(+0.98%) |
Jan 16, 2024 | 28.14 | 28.50 | 27.98 | 28.06 | 12,232 | -0.29(-1.04%) |
Jan 12, 2024 | 28.84 | 29.20 | 28.35 | 28.36 | 10,416 | -0.36(-1.26%) |
Jan 11, 2024 | 28.56 | 28.72 | 28.15 | 28.72 | 15,266 | +0.04(+0.14%) |
Jan 10, 2024 | 28.31 | 28.68 | 28.17 | 28.68 | 16,516 | +0.18(+0.62%) |
Jan 09, 2024 | 29.16 | 29.25 | 28.37 | 28.50 | 14,469 | -0.85(-2.91%) |
Jan 08, 2024 | 29.46 | 29.59 | 29.12 | 29.36 | 12,387 | -0.15(-0.50%) |
Jan 05, 2024 | 29.42 | 29.81 | 29.35 | 29.50 | 32,009 | +0.00(+0.00%) |
Jan 04, 2024 | 29.81 | 30.02 | 29.39 | 29.50 | 17,104 | -0.28(-0.96%) |
Jan 03, 2024 | 30.71 | 30.80 | 29.79 | 29.79 | 24,911 | -1.00(-3.25%) |
Jan 02, 2024 | 30.79 | 31.03 | 30.64 | 30.79 | 22,042 | -0.10(-0.32%) |
Dec 29, 2023 | 31.13 | 31.22 | 30.89 | 30.89 | 14,384 | -0.34(-1.10%) |
Dec 28, 2023 | 31.17 | 31.34 | 31.03 | 31.23 | 25,832 | +0.16(+0.51%) |
Dec 27, 2023 | 31.12 | 31.21 | 30.97 | 31.08 | 19,365 | +0.06(+0.19%) |
Dec 26, 2023 | 31.03 | 31.16 | 30.83 | 31.02 | 44,926 | +0.03(+0.10%) |
Dec 22, 2023 | 30.83 | 31.00 | 30.83 | 30.99 | 31,762 | +0.06(+0.19%) |
Dec 21, 2023 | 30.95 | 31.04 | 30.73 | 30.93 | 27,627 | +0.12(+0.38%) |
Dec 20, 2023 | 30.96 | 31.19 | 30.78 | 30.81 | 40,111 | -0.27(-0.88%) |
Dec 19, 2023 | 31.32 | 31.32 | 30.97 | 31.09 | 44,015 | -0.10(-0.31%) |
Dec 18, 2023 | 31.44 | 31.47 | 31.10 | 31.18 | 39,226 | -0.14(-0.44%) |
Dec 15, 2023 | 31.26 | 31.62 | 31.16 | 31.32 | 112,010 | +0.25(+0.79%) |
Dec 14, 2023 | 31.17 | 31.27 | 30.77 | 31.08 | 36,765 | +0.43(+1.41%) |
Dec 13, 2023 | 30.16 | 31.02 | 30.06 | 30.64 | 66,457 | +0.60(+1.99%) |
Dec 12, 2023 | 29.86 | 30.14 | 29.86 | 30.04 | 17,096 | +0.10(+0.33%) |
Dec 11, 2023 | 30.04 | 30.19 | 29.65 | 29.95 | 19,411 | -0.10(-0.33%) |
Dec 08, 2023 | 30.22 | 30.25 | 30.04 | 30.04 | 24,463 | +0.21(+0.69%) |
Dec 07, 2023 | 29.61 | 29.84 | 29.29 | 29.84 | 17,224 | +0.48(+1.64%) |
Dec 06, 2023 | 29.55 | 29.94 | 29.36 | 29.36 | 16,104 | -0.10(-0.33%) |
Dec 05, 2023 | 29.55 | 29.65 | 29.46 | 29.46 | 22,664 | -0.19(-0.63%) |
Dec 04, 2023 | 29.46 | 29.95 | 29.34 | 29.64 | 35,829 | +0.24(+0.80%) |
Dec 01, 2023 | 28.72 | 29.41 | 28.72 | 29.41 | 34,959 | +0.80(+2.78%) |
Nov 30, 2023 | 28.96 | 29.35 | 28.47 | 28.61 | 11,090 | -0.11(-0.38%) |
Nov 29, 2023 | 28.77 | 28.86 | 28.72 | 28.72 | 28,118 | +0.08(+0.27%) |
Nov 28, 2023 | 28.66 | 28.76 | 28.50 | 28.64 | 12,532 | +0.06(+0.21%) |
Nov 27, 2023 | 28.92 | 28.92 | 28.58 | 28.58 | 22,495 | -0.33(-1.15%) |
Nov 24, 2023 | 28.92 | 29.15 | 28.57 | 28.92 | 6,701 | +0.01(+0.03%) |
Nov 22, 2023 | 28.92 | 28.92 | 28.59 | 28.91 | 10,421 | +0.14(+0.48%) |
Nov 21, 2023 | 28.91 | 29.01 | 28.73 | 28.77 | 9,762 | -0.18(-0.61%) |
Nov 20, 2023 | 29.16 | 29.16 | 28.78 | 28.95 | 5,630 | -0.21(-0.71%) |
Nov 17, 2023 | 29.30 | 29.30 | 28.97 | 29.15 | 20,329 | +0.09(+0.30%) |
Nov 16, 2023 | 28.98 | 29.12 | 28.98 | 29.06 | 6,367 | +0.00(+0.00%) |
Nov 15, 2023 | 28.75 | 29.27 | 28.75 | 29.06 | 9,066 | +0.12(+0.41%) |
Nov 14, 2023 | 28.43 | 29.15 | 28.43 | 28.95 | 32,506 | +0.95(+3.40%) |
Nov 13, 2023 | 28.18 | 28.18 | 27.99 | 27.99 | 4,479 | +0.09(+0.33%) |
Nov 10, 2023 | 27.98 | 28.32 | 27.90 | 27.90 | 10,494 | -0.10(-0.37%) |
Nov 09, 2023 | 28.10 | 28.52 | 27.85 | 28.00 | 11,244 | -0.24(-0.86%) |
Nov 08, 2023 | 28.39 | 28.42 | 27.60 | 28.25 | 6,738 | -0.37(-1.29%) |
Nov 07, 2023 | 28.84 | 28.84 | 28.34 | 28.62 | 15,595 | -0.12(-0.41%) |
Nov 06, 2023 | 28.83 | 28.89 | 28.48 | 28.73 | 5,456 | +0.05(+0.17%) |
Nov 03, 2023 | 28.09 | 28.85 | 27.77 | 28.68 | 12,375 | +0.95(+3.44%) |
Nov 02, 2023 | 27.84 | 28.13 | 27.28 | 27.73 | 23,230 | +0.45(+1.64%) |
Nov 01, 2023 | 27.28 | 27.68 | 27.16 | 27.28 | 7,933 | -0.18(-0.64%) |
Oct 31, 2023 | 26.18 | 28.14 | 26.18 | 27.46 | 15,396 | +0.19(+0.68%) |
Oct 30, 2023 | 27.24 | 27.44 | 26.83 | 27.27 | 9,934 | +0.29(+1.08%) |
Oct 27, 2023 | 27.03 | 27.53 | 26.58 | 26.98 | 9,996 | -0.19(-0.72%) |
Oct 26, 2023 | 26.34 | 27.40 | 26.34 | 27.17 | 11,912 | +0.84(+3.18%) |
Oct 25, 2023 | 26.26 | 26.44 | 26.26 | 26.34 | 9,578 | +0.04(+0.15%) |
Oct 24, 2023 | 26.62 | 26.95 | 26.30 | 26.30 | 20,438 | -0.26(-0.99%) |
Oct 23, 2023 | 26.95 | 27.26 | 26.56 | 26.56 | 13,563 | -0.53(-1.94%) |
Oct 20, 2023 | 27.57 | 27.57 | 27.03 | 27.09 | 12,046 | -0.43(-1.56%) |
Oct 19, 2023 | 27.71 | 27.77 | 27.49 | 27.52 | 9,089 | +0.04(+0.14%) |
Oct 18, 2023 | 27.50 | 27.98 | 27.37 | 27.48 | 9,402 | -0.23(-0.84%) |
Oct 17, 2023 | 27.44 | 28.03 | 27.44 | 27.71 | 11,829 | +0.44(+1.61%) |
Oct 16, 2023 | 26.94 | 27.42 | 27.15 | 27.27 | 13,504 | +0.33(+1.23%) |
Oct 13, 2023 | 26.90 | 26.94 | 26.60 | 26.94 | 13,996 | +0.00(+0.00%) |
Oct 12, 2023 | 26.80 | 26.94 | 26.56 | 26.94 | 9,122 | -0.06(-0.22%) |
Oct 11, 2023 | 27.27 | 27.64 | 26.80 | 27.00 | 8,348 | -0.08(-0.29%) |
Oct 10, 2023 | 27.26 | 27.41 | 27.08 | 27.08 | 10,126 | +0.05(+0.18%) |
Oct 09, 2023 | 26.71 | 27.17 | 26.71 | 27.03 | 7,366 | +0.06(+0.22%) |
Oct 06, 2023 | 26.87 | 27.53 | 26.76 | 26.97 | 17,255 | -0.11(-0.40%) |
Oct 05, 2023 | 26.32 | 27.08 | 26.32 | 27.08 | 14,364 | +0.70(+2.66%) |
Oct 04, 2023 | 25.83 | 26.38 | 25.82 | 26.38 | 9,829 | +0.37(+1.42%) |
Oct 03, 2023 | 26.17 | 26.93 | 25.89 | 26.01 | 11,840 | -0.18(-0.71%) |
Oct 02, 2023 | 26.51 | 26.51 | 25.98 | 26.19 | 9,415 | -0.20(-0.78%) |
Sep 29, 2023 | 26.54 | 26.63 | 26.39 | 26.40 | 16,058 | -0.13(-0.48%) |
Sep 28, 2023 | 26.44 | 26.71 | 26.44 | 26.52 | 9,274 | +0.08(+0.29%) |
Sep 27, 2023 | 26.65 | 26.79 | 26.42 | 26.44 | 10,446 | -0.21(-0.80%) |
Sep 26, 2023 | 26.89 | 26.89 | 26.51 | 26.66 | 11,058 | -0.35(-1.30%) |
Sep 25, 2023 | 26.41 | 27.01 | 26.75 | 27.01 | 8,834 | +0.65(+2.48%) |
Sep 22, 2023 | 26.62 | 26.74 | 26.24 | 26.36 | 12,444 | -0.27(-1.02%) |
Sep 21, 2023 | 26.75 | 26.99 | 26.56 | 26.63 | 11,089 | -0.17(-0.62%) |
Sep 20, 2023 | 27.20 | 27.27 | 26.75 | 26.79 | 18,250 | -0.41(-1.50%) |
Sep 19, 2023 | 27.56 | 27.56 | 27.13 | 27.20 | 12,817 | -0.27(-0.99%) |
Sep 18, 2023 | 27.90 | 27.91 | 27.43 | 27.48 | 29,425 | -0.61(-2.18%) |
Sep 15, 2023 | 28.44 | 28.62 | 27.96 | 28.09 | 56,606 | -0.33(-1.17%) |
Sep 14, 2023 | 28.22 | 28.60 | 28.11 | 28.42 | 19,606 | +0.38(+1.35%) |
Sep 13, 2023 | 28.29 | 28.66 | 27.86 | 28.04 | 24,817 | -0.34(-1.20%) |
Sep 12, 2023 | 28.33 | 28.72 | 28.25 | 28.38 | 18,797 | -0.09(-0.31%) |
Sep 11, 2023 | 28.71 | 28.71 | 28.35 | 28.47 | 12,440 | +0.03(+0.10%) |
Sep 08, 2023 | 28.20 | 28.93 | 28.11 | 28.44 | 18,769 | +0.48(+1.71%) |
Sep 07, 2023 | 27.59 | 28.12 | 27.54 | 27.96 | 27,179 | +0.39(+1.41%) |
Sep 06, 2023 | 27.83 | 27.98 | 27.46 | 27.57 | 11,816 | -0.28(-1.01%) |
Sep 05, 2023 | 28.17 | 28.44 | 27.77 | 27.86 | 11,174 | -0.53(-1.85%) |
Sep 01, 2023 | 27.91 | 28.38 | 27.78 | 28.38 | 8,702 | +0.76(+2.75%) |
Aug 31, 2023 | 27.81 | 27.97 | 27.45 | 27.62 | 21,743 | -0.06(-0.21%) |
Aug 30, 2023 | 27.81 | 28.08 | 27.59 | 27.68 | 14,999 | -0.30(-1.08%) |
Aug 29, 2023 | 27.87 | 28.05 | 27.69 | 27.98 | 9,585 | +0.19(+0.70%) |
Aug 28, 2023 | 28.13 | 28.41 | 27.67 | 27.79 | 8,880 | +0.03(+0.11%) |
Aug 25, 2023 | 28.06 | 29.21 | 27.56 | 27.76 | 8,580 | -0.23(-0.83%) |
Aug 24, 2023 | 27.72 | 28.14 | 27.68 | 27.99 | 11,852 | +0.18(+0.67%) |
Aug 23, 2023 | 27.76 | 28.11 | 27.69 | 27.81 | 10,645 | +0.02(+0.07%) |
Aug 22, 2023 | 28.68 | 28.99 | 27.76 | 27.79 | 16,972 | -0.56(-1.96%) |
Aug 21, 2023 | 28.47 | 28.65 | 28.34 | 28.34 | 9,275 | -0.19(-0.65%) |
Aug 18, 2023 | 27.88 | 28.58 | 27.88 | 28.53 | 40,532 | +0.60(+2.16%) |
Aug 17, 2023 | 28.14 | 28.32 | 27.87 | 27.92 | 8,023 | +0.02(+0.07%) |
Aug 16, 2023 | 28.65 | 28.65 | 27.91 | 27.91 | 11,626 | -0.24(-0.87%) |
Aug 15, 2023 | 28.73 | 28.79 | 28.09 | 28.15 | 22,909 | -0.75(-2.60%) |
Aug 14, 2023 | 29.22 | 29.25 | 28.75 | 28.90 | 14,189 | -0.49(-1.66%) |
Aug 11, 2023 | 29.26 | 29.48 | 29.23 | 29.39 | 12,558 | +0.05(+0.17%) |
Aug 10, 2023 | 30.00 | 30.00 | 29.25 | 29.34 | 11,366 | -0.06(-0.20%) |
Aug 09, 2023 | 29.73 | 29.81 | 29.22 | 29.40 | 31,991 | -0.29(-0.98%) |
Aug 08, 2023 | 29.53 | 29.72 | 29.10 | 29.69 | 16,691 | -0.23(-0.78%) |
Aug 07, 2023 | 29.70 | 30.21 | 29.70 | 29.92 | 28,241 | +0.02(+0.06%) |
Aug 04, 2023 | 29.53 | 29.99 | 29.49 | 29.90 | 12,637 | -0.11(-0.35%) |
Aug 03, 2023 | 30.25 | 30.46 | 30.00 | 30.00 | 19,715 | -0.19(-0.64%) |
Aug 02, 2023 | 30.00 | 30.54 | 29.67 | 30.20 | 29,538 | +0.04(+0.13%) |
Aug 01, 2023 | 30.14 | 30.46 | 29.75 | 30.16 | 16,777 | -0.09(-0.29%) |
Jul 31, 2023 | 30.32 | 30.83 | 29.96 | 30.25 | 33,152 | -0.33(-1.08%) |
Jul 28, 2023 | 30.27 | 30.93 | 30.05 | 30.57 | 17,747 | +0.56(+1.87%) |
Jul 27, 2023 | 30.35 | 30.59 | 29.72 | 30.01 | 17,099 | +0.11(+0.36%) |
Jul 26, 2023 | 28.57 | 30.50 | 28.57 | 29.91 | 31,776 | +1.82(+6.47%) |
Jul 25, 2023 | 28.01 | 28.32 | 28.01 | 28.09 | 17,309 | +0.12(+0.41%) |
Jul 24, 2023 | 27.16 | 28.11 | 27.16 | 27.97 | 16,231 | +0.67(+2.44%) |
Jul 21, 2023 | 27.72 | 27.72 | 27.25 | 27.31 | 12,594 | -0.22(-0.81%) |
Jul 20, 2023 | 27.59 | 27.67 | 27.30 | 27.53 | 23,963 | -0.02(-0.07%) |
Jul 19, 2023 | 27.19 | 27.69 | 27.19 | 27.55 | 12,271 | +0.50(+1.86%) |
Jul 18, 2023 | 26.53 | 27.18 | 26.53 | 27.05 | 24,143 | +0.60(+2.27%) |
Jul 17, 2023 | 25.94 | 27.07 | 25.94 | 26.45 | 17,231 | +0.38(+1.45%) |
Jul 14, 2023 | 26.53 | 26.53 | 25.92 | 26.07 | 19,089 | -0.29(-1.10%) |
Jul 13, 2023 | 24.79 | 26.53 | 24.79 | 26.36 | 42,661 | +1.59(+6.40%) |
Jul 12, 2023 | 24.83 | 25.06 | 24.73 | 24.77 | 13,430 | +0.14(+0.59%) |
Jul 11, 2023 | 24.85 | 24.85 | 24.49 | 24.63 | 36,361 | -0.13(-0.51%) |
Jul 10, 2023 | 24.80 | 25.08 | 24.72 | 24.76 | 20,270 | -0.15(-0.62%) |
Jul 07, 2023 | 24.69 | 25.03 | 24.69 | 24.91 | 47,440 | +0.22(+0.90%) |
Jul 06, 2023 | 24.94 | 25.42 | 24.38 | 24.69 | 39,869 | -0.26(-1.05%) |
Jul 05, 2023 | 25.08 | 25.25 | 24.93 | 24.95 | 25,941 | +0.06(+0.23%) |
Jul 03, 2023 | 24.97 | 25.17 | 24.79 | 24.89 | 6,705 | +0.16(+0.66%) |
Jun 30, 2023 | 24.93 | 25.07 | 24.72 | 24.73 | 25,275 | -0.07(-0.27%) |
Jun 29, 2023 | 24.48 | 25.06 | 24.48 | 24.79 | 38,452 | +0.39(+1.58%) |
Jun 28, 2023 | 24.17 | 24.69 | 24.17 | 24.41 | 46,288 | +0.00(+0.00%) |
Jun 27, 2023 | 24.04 | 24.52 | 23.81 | 24.41 | 50,153 | +0.47(+1.98%) |
Jun 26, 2023 | 23.80 | 24.20 | 23.78 | 23.93 | 46,185 | -0.04(-0.16%) |
Jun 23, 2023 | 24.24 | 24.36 | 23.51 | 23.97 | 981,793 | -0.37(-1.51%) |
Jun 22, 2023 | 24.46 | 24.56 | 24.21 | 24.34 | 47,070 | -0.22(-0.91%) |
Jun 21, 2023 | 24.62 | 24.71 | 24.41 | 24.56 | 45,821 | +0.00(+0.00%) |
Jun 20, 2023 | 24.51 | 24.63 | 24.45 | 24.56 | 36,178 | -0.04(-0.16%) |
Jun 16, 2023 | 24.90 | 24.90 | 24.58 | 24.60 | 70,832 | -0.14(-0.59%) |