Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 21.10 | 21.40 | 20.69 | 20.75 | 771,387 | -0.24(-1.14%) |
May 30, 2024 | 21.05 | 21.42 | 20.72 | 20.99 | 609,413 | +0.20(+0.96%) |
May 29, 2024 | 20.88 | 20.92 | 20.45 | 20.79 | 772,760 | -0.66(-3.08%) |
May 28, 2024 | 21.00 | 21.58 | 20.43 | 21.45 | 643,124 | +0.65(+3.12%) |
May 24, 2024 | 21.06 | 21.07 | 20.71 | 20.80 | 460,682 | -0.04(-0.19%) |
May 23, 2024 | 21.62 | 21.62 | 20.39 | 20.84 | 736,441 | -0.78(-3.61%) |
May 22, 2024 | 21.66 | 22.03 | 21.56 | 21.62 | 635,498 | -0.16(-0.73%) |
May 21, 2024 | 22.24 | 22.41 | 21.75 | 21.78 | 688,902 | -0.52(-2.33%) |
May 20, 2024 | 22.85 | 22.85 | 22.18 | 22.30 | 562,899 | -0.58(-2.53%) |
May 17, 2024 | 23.44 | 23.47 | 22.85 | 22.88 | 628,696 | -0.52(-2.22%) |
May 16, 2024 | 23.56 | 23.89 | 23.25 | 23.40 | 659,169 | -0.15(-0.64%) |
May 15, 2024 | 23.73 | 23.85 | 22.87 | 23.55 | 737,880 | +0.53(+2.30%) |
May 14, 2024 | 22.95 | 23.57 | 22.77 | 23.02 | 1,117,896 | +0.52(+2.31%) |
May 13, 2024 | 21.54 | 22.96 | 21.54 | 22.50 | 1,346,318 | +1.13(+5.29%) |
May 10, 2024 | 20.77 | 21.51 | 20.72 | 21.37 | 1,054,502 | +0.74(+3.59%) |
May 09, 2024 | 20.12 | 20.86 | 19.84 | 20.63 | 746,995 | +0.51(+2.53%) |
May 08, 2024 | 21.68 | 21.68 | 19.78 | 20.12 | 955,094 | -0.91(-4.33%) |
May 07, 2024 | 20.94 | 21.16 | 20.65 | 21.03 | 752,942 | +0.11(+0.53%) |
May 06, 2024 | 20.39 | 21.16 | 20.39 | 20.92 | 515,522 | +0.57(+2.80%) |
May 03, 2024 | 21.00 | 21.24 | 20.29 | 20.35 | 463,840 | +0.16(+0.79%) |
May 02, 2024 | 20.21 | 20.54 | 19.71 | 20.19 | 509,005 | +0.06(+0.30%) |
May 01, 2024 | 19.57 | 20.92 | 19.48 | 20.13 | 882,120 | +0.56(+2.86%) |
Apr 30, 2024 | 19.90 | 20.21 | 19.55 | 19.57 | 647,271 | -0.77(-3.79%) |
Apr 29, 2024 | 19.59 | 20.57 | 19.58 | 20.34 | 633,959 | +1.03(+5.33%) |
Apr 26, 2024 | 19.55 | 19.77 | 19.16 | 19.31 | 629,746 | -0.17(-0.87%) |
Apr 25, 2024 | 19.46 | 19.80 | 19.09 | 19.48 | 654,265 | -0.42(-2.11%) |
Apr 24, 2024 | 19.85 | 20.07 | 19.66 | 19.90 | 511,680 | +0.07(+0.35%) |
Apr 23, 2024 | 19.88 | 20.70 | 19.81 | 19.83 | 563,798 | -0.02(-0.10%) |
Apr 22, 2024 | 19.65 | 20.17 | 19.22 | 19.85 | 645,022 | +0.40(+2.06%) |
Apr 19, 2024 | 19.11 | 19.54 | 19.02 | 19.45 | 1,360,124 | +0.25(+1.30%) |
Apr 18, 2024 | 18.75 | 19.35 | 18.63 | 19.20 | 813,915 | +0.34(+1.80%) |
Apr 17, 2024 | 19.17 | 19.34 | 18.74 | 18.86 | 656,366 | -0.06(-0.32%) |
Apr 16, 2024 | 19.19 | 19.19 | 18.73 | 18.92 | 682,622 | -0.45(-2.32%) |
Apr 15, 2024 | 20.18 | 20.24 | 19.12 | 19.37 | 828,929 | -0.86(-4.25%) |
Apr 12, 2024 | 20.58 | 20.62 | 20.02 | 20.23 | 563,132 | -0.50(-2.41%) |
Apr 11, 2024 | 21.01 | 21.01 | 20.36 | 20.73 | 435,007 | +0.02(+0.10%) |
Apr 10, 2024 | 19.86 | 21.03 | 19.69 | 20.71 | 658,052 | -0.72(-3.36%) |
Apr 09, 2024 | 20.91 | 21.45 | 20.69 | 21.43 | 622,033 | +0.74(+3.58%) |
Apr 08, 2024 | 20.36 | 20.71 | 20.07 | 20.69 | 421,400 | +0.57(+2.83%) |
Apr 05, 2024 | 19.87 | 20.36 | 19.72 | 20.12 | 480,469 | -0.05(-0.25%) |
Apr 04, 2024 | 20.86 | 21.10 | 20.14 | 20.17 | 508,827 | -0.46(-2.23%) |
Apr 03, 2024 | 20.23 | 20.97 | 20.02 | 20.63 | 702,071 | +0.12(+0.59%) |
Apr 02, 2024 | 21.03 | 21.13 | 20.45 | 20.51 | 685,622 | -1.13(-5.22%) |
Apr 01, 2024 | 22.09 | 22.09 | 21.45 | 21.64 | 567,960 | -0.52(-2.35%) |
Mar 28, 2024 | 21.70 | 22.35 | 21.56 | 22.16 | 614,310 | +0.44(+2.03%) |
Mar 27, 2024 | 21.48 | 21.74 | 21.24 | 21.72 | 538,875 | +0.56(+2.65%) |
Mar 26, 2024 | 21.38 | 21.49 | 20.64 | 21.16 | 605,316 | +0.16(+0.76%) |
Mar 25, 2024 | 21.06 | 21.59 | 20.95 | 21.00 | 582,930 | -0.09(-0.43%) |
Mar 22, 2024 | 21.54 | 21.54 | 20.90 | 21.09 | 471,920 | -0.48(-2.23%) |
Mar 21, 2024 | 21.87 | 22.31 | 21.52 | 21.57 | 619,017 | -0.04(-0.19%) |
Mar 20, 2024 | 21.52 | 21.93 | 20.99 | 21.61 | 541,639 | -0.06(-0.28%) |
Mar 19, 2024 | 21.48 | 21.86 | 21.08 | 21.67 | 581,852 | +0.09(+0.42%) |
Mar 18, 2024 | 21.08 | 21.65 | 20.98 | 21.58 | 962,568 | +0.48(+2.27%) |
Mar 15, 2024 | 21.18 | 21.70 | 21.03 | 21.10 | 2,608,045 | -0.16(-0.75%) |
Mar 14, 2024 | 22.05 | 22.05 | 21.11 | 21.26 | 650,425 | -0.81(-3.67%) |
Mar 13, 2024 | 22.12 | 22.80 | 21.96 | 22.07 | 674,195 | -0.25(-1.12%) |
Mar 12, 2024 | 22.48 | 22.50 | 22.02 | 22.32 | 695,816 | -0.34(-1.50%) |
Mar 11, 2024 | 22.74 | 23.12 | 22.50 | 22.66 | 732,039 | -0.06(-0.26%) |
Mar 08, 2024 | 23.15 | 23.86 | 22.36 | 22.72 | 558,599 | -0.03(-0.13%) |
Mar 07, 2024 | 22.55 | 23.11 | 22.37 | 22.75 | 590,000 | +0.41(+1.84%) |
Mar 06, 2024 | 23.23 | 23.23 | 22.24 | 22.34 | 654,308 | -0.61(-2.66%) |
Mar 05, 2024 | 23.06 | 23.41 | 22.59 | 22.95 | 649,001 | -0.58(-2.46%) |
Mar 04, 2024 | 23.99 | 24.10 | 22.92 | 23.53 | 650,962 | -0.47(-1.96%) |
Mar 01, 2024 | 23.46 | 24.54 | 23.46 | 24.00 | 673,347 | +0.45(+1.91%) |
Feb 29, 2024 | 24.26 | 24.36 | 23.41 | 23.55 | 719,863 | -0.22(-0.93%) |
Feb 28, 2024 | 23.53 | 23.99 | 23.49 | 23.77 | 701,966 | +0.15(+0.64%) |
Feb 27, 2024 | 23.72 | 23.80 | 23.16 | 23.62 | 902,030 | +0.06(+0.25%) |
Feb 26, 2024 | 21.88 | 23.63 | 21.86 | 23.56 | 1,179,726 | +1.38(+6.22%) |
Feb 23, 2024 | 23.80 | 24.12 | 22.01 | 22.18 | 1,022,477 | -2.16(-8.87%) |
Feb 22, 2024 | 24.46 | 24.68 | 23.97 | 24.34 | 615,833 | -0.20(-0.81%) |
Feb 21, 2024 | 24.83 | 25.06 | 23.93 | 24.54 | 635,520 | -0.49(-1.96%) |
Feb 20, 2024 | 24.01 | 25.07 | 24.01 | 25.03 | 829,428 | +0.29(+1.17%) |
Feb 16, 2024 | 24.80 | 25.22 | 24.15 | 24.74 | 749,883 | -0.56(-2.21%) |
Feb 15, 2024 | 25.98 | 26.34 | 24.90 | 25.30 | 747,037 | -0.23(-0.90%) |
Feb 14, 2024 | 24.50 | 25.54 | 24.43 | 25.53 | 534,623 | +1.49(+6.20%) |
Feb 13, 2024 | 24.80 | 25.33 | 23.80 | 24.04 | 981,026 | -2.48(-9.35%) |
Feb 12, 2024 | 25.47 | 26.59 | 25.46 | 26.52 | 510,172 | +0.95(+3.72%) |
Feb 09, 2024 | 25.07 | 25.62 | 24.89 | 25.57 | 325,513 | +0.57(+2.28%) |
Feb 08, 2024 | 24.44 | 25.13 | 24.08 | 25.00 | 464,496 | +0.64(+2.63%) |
Feb 07, 2024 | 25.36 | 25.39 | 24.29 | 24.36 | 457,238 | -1.09(-4.28%) |
Feb 06, 2024 | 24.63 | 26.48 | 24.50 | 25.45 | 683,017 | +0.93(+3.79%) |
Feb 05, 2024 | 24.34 | 24.68 | 23.96 | 24.52 | 347,078 | -0.31(-1.25%) |
Feb 02, 2024 | 24.72 | 25.11 | 24.00 | 24.83 | 377,878 | -0.53(-2.09%) |
Feb 01, 2024 | 25.28 | 25.85 | 24.81 | 25.36 | 357,777 | +0.34(+1.36%) |
Jan 31, 2024 | 25.47 | 26.48 | 24.91 | 25.02 | 645,484 | -0.72(-2.80%) |
Jan 30, 2024 | 26.76 | 26.83 | 25.63 | 25.74 | 532,647 | -1.35(-4.98%) |
Jan 29, 2024 | 26.44 | 27.25 | 25.91 | 27.09 | 490,144 | +0.81(+3.08%) |
Jan 26, 2024 | 26.28 | 27.01 | 24.81 | 26.28 | 416,104 | +0.26(+1.00%) |
Jan 25, 2024 | 26.40 | 26.76 | 25.72 | 26.02 | 369,416 | +0.13(+0.50%) |
Jan 24, 2024 | 26.83 | 26.83 | 25.85 | 25.89 | 405,540 | -0.58(-2.19%) |
Jan 23, 2024 | 26.96 | 26.96 | 25.85 | 26.47 | 370,759 | +0.10(+0.38%) |
Jan 22, 2024 | 26.05 | 27.28 | 26.05 | 26.37 | 497,619 | +0.84(+3.29%) |
Jan 19, 2024 | 25.58 | 25.67 | 24.90 | 25.53 | 352,728 | -0.02(-0.08%) |
Jan 18, 2024 | 25.90 | 25.95 | 25.09 | 25.55 | 395,029 | -0.05(-0.20%) |
Jan 17, 2024 | 26.12 | 26.30 | 25.26 | 25.60 | 515,176 | -1.02(-3.83%) |
Jan 16, 2024 | 26.16 | 26.70 | 25.95 | 26.62 | 645,017 | +0.10(+0.38%) |
Jan 12, 2024 | 27.31 | 27.69 | 26.26 | 26.52 | 480,859 | -0.42(-1.56%) |
Jan 11, 2024 | 27.00 | 27.30 | 26.09 | 26.94 | 706,325 | -0.47(-1.71%) |
Jan 10, 2024 | 28.08 | 28.42 | 27.11 | 27.41 | 684,528 | -0.88(-3.11%) |
Jan 09, 2024 | 28.53 | 28.77 | 28.22 | 28.29 | 674,589 | -0.81(-2.78%) |
Jan 08, 2024 | 26.38 | 29.16 | 26.06 | 29.10 | 666,676 | +3.37(+13.10%) |
Jan 05, 2024 | 25.33 | 25.90 | 24.80 | 25.73 | 549,662 | +0.19(+0.74%) |
Jan 04, 2024 | 25.77 | 26.13 | 25.34 | 25.54 | 539,244 | -0.45(-1.73%) |
Jan 03, 2024 | 26.92 | 26.92 | 25.87 | 25.99 | 426,271 | -1.41(-5.15%) |
Jan 02, 2024 | 27.11 | 28.39 | 26.68 | 27.40 | 419,263 | -0.11(-0.40%) |
Dec 29, 2023 | 28.50 | 28.65 | 27.45 | 27.51 | 592,123 | -1.11(-3.88%) |
Dec 28, 2023 | 28.43 | 28.65 | 28.13 | 28.62 | 435,303 | +0.19(+0.67%) |
Dec 27, 2023 | 28.93 | 29.04 | 28.11 | 28.43 | 457,857 | -0.11(-0.39%) |
Dec 26, 2023 | 28.68 | 28.98 | 28.49 | 28.54 | 412,534 | +0.27(+0.96%) |
Dec 22, 2023 | 28.28 | 28.69 | 28.02 | 28.27 | 451,914 | +0.26(+0.93%) |
Dec 21, 2023 | 28.12 | 28.53 | 27.77 | 28.01 | 403,875 | +0.56(+2.04%) |
Dec 20, 2023 | 28.65 | 29.23 | 27.38 | 27.45 | 536,977 | -1.23(-4.29%) |
Dec 19, 2023 | 28.21 | 28.99 | 26.99 | 28.68 | 883,017 | +0.92(+3.31%) |
Dec 18, 2023 | 28.21 | 28.59 | 27.64 | 27.76 | 624,962 | -0.41(-1.46%) |
Dec 15, 2023 | 28.69 | 29.11 | 27.61 | 28.17 | 1,548,201 | -0.28(-0.98%) |
Dec 14, 2023 | 28.41 | 29.35 | 28.05 | 28.45 | 874,630 | +0.97(+3.53%) |
Dec 13, 2023 | 25.65 | 27.56 | 25.15 | 27.48 | 739,465 | +1.92(+7.51%) |
Dec 12, 2023 | 25.51 | 25.95 | 24.79 | 25.56 | 676,038 | -0.05(-0.20%) |
Dec 11, 2023 | 25.63 | 26.03 | 25.17 | 25.61 | 705,481 | -0.01(-0.04%) |
Dec 08, 2023 | 24.90 | 26.10 | 24.42 | 25.62 | 792,986 | +0.60(+2.40%) |
Dec 07, 2023 | 25.67 | 25.72 | 24.97 | 25.02 | 557,411 | -0.67(-2.61%) |
Dec 06, 2023 | 25.88 | 26.12 | 25.18 | 25.69 | 682,755 | +0.30(+1.18%) |
Dec 05, 2023 | 25.60 | 25.70 | 24.90 | 25.39 | 497,441 | -0.68(-2.61%) |
Dec 04, 2023 | 26.00 | 26.65 | 25.61 | 26.07 | 647,744 | -0.47(-1.77%) |
Dec 01, 2023 | 25.47 | 26.56 | 25.00 | 26.54 | 577,355 | +0.94(+3.67%) |
Nov 30, 2023 | 26.15 | 26.42 | 25.43 | 25.60 | 721,192 | -0.13(-0.51%) |
Nov 29, 2023 | 26.27 | 26.99 | 25.60 | 25.73 | 652,185 | -0.05(-0.19%) |
Nov 28, 2023 | 26.15 | 26.33 | 25.51 | 25.78 | 497,938 | -0.59(-2.24%) |
Nov 27, 2023 | 25.94 | 26.70 | 25.26 | 26.37 | 809,141 | +0.18(+0.69%) |
Nov 24, 2023 | 26.07 | 26.37 | 25.73 | 26.19 | 191,246 | +0.07(+0.27%) |
Nov 22, 2023 | 25.86 | 26.44 | 25.39 | 26.12 | 770,616 | +0.94(+3.73%) |
Nov 21, 2023 | 25.74 | 26.40 | 25.14 | 25.18 | 700,674 | -0.86(-3.30%) |
Nov 20, 2023 | 25.26 | 26.26 | 25.16 | 26.04 | 484,616 | +0.79(+3.13%) |
Nov 17, 2023 | 25.02 | 25.40 | 24.43 | 25.25 | 525,881 | +0.54(+2.19%) |
Nov 16, 2023 | 24.94 | 24.94 | 24.23 | 24.71 | 532,344 | -0.31(-1.24%) |
Nov 15, 2023 | 25.19 | 26.08 | 24.11 | 25.02 | 741,455 | -0.23(-0.91%) |
Nov 14, 2023 | 24.54 | 25.43 | 24.23 | 25.25 | 1,074,915 | +2.30(+10.02%) |
Nov 13, 2023 | 21.97 | 22.97 | 21.76 | 22.95 | 486,402 | +0.75(+3.38%) |
Nov 10, 2023 | 21.45 | 22.31 | 21.15 | 22.20 | 876,662 | +0.73(+3.40%) |
Nov 09, 2023 | 23.47 | 23.77 | 21.27 | 21.47 | 944,892 | -1.68(-7.26%) |
Nov 08, 2023 | 24.94 | 24.99 | 22.07 | 23.15 | 1,013,132 | -0.86(-3.58%) |
Nov 07, 2023 | 23.78 | 24.39 | 23.45 | 24.01 | 677,038 | +0.31(+1.31%) |
Nov 06, 2023 | 24.47 | 24.48 | 23.55 | 23.70 | 757,868 | -0.76(-3.11%) |
Nov 03, 2023 | 23.00 | 24.91 | 23.00 | 24.46 | 987,975 | +2.11(+9.44%) |
Nov 02, 2023 | 21.56 | 22.66 | 21.43 | 22.35 | 811,896 | +1.29(+6.13%) |
Nov 01, 2023 | 20.70 | 21.15 | 19.98 | 21.06 | 607,457 | +0.34(+1.64%) |
Oct 31, 2023 | 20.23 | 20.87 | 20.06 | 20.72 | 413,378 | +0.50(+2.47%) |
Oct 30, 2023 | 20.08 | 20.40 | 19.59 | 20.22 | 486,099 | +0.50(+2.54%) |
Oct 27, 2023 | 20.67 | 20.67 | 19.52 | 19.72 | 869,853 | -0.70(-3.43%) |
Oct 26, 2023 | 20.13 | 20.81 | 20.13 | 20.42 | 709,071 | +0.47(+2.36%) |
Oct 25, 2023 | 20.96 | 20.96 | 19.77 | 19.95 | 819,221 | -1.51(-7.04%) |
Oct 24, 2023 | 21.00 | 21.58 | 20.86 | 21.46 | 460,958 | +0.70(+3.37%) |
Oct 23, 2023 | 20.63 | 21.23 | 20.34 | 20.76 | 487,772 | -0.17(-0.81%) |
Oct 20, 2023 | 20.80 | 21.40 | 20.46 | 20.93 | 465,388 | +0.14(+0.67%) |
Oct 19, 2023 | 20.78 | 21.04 | 20.41 | 20.79 | 670,630 | +0.04(+0.19%) |
Oct 18, 2023 | 21.22 | 21.29 | 20.69 | 20.75 | 418,343 | -0.77(-3.58%) |
Oct 17, 2023 | 21.01 | 22.09 | 20.87 | 21.52 | 466,400 | +0.24(+1.13%) |
Oct 16, 2023 | 21.33 | 21.66 | 20.98 | 21.28 | 400,863 | +0.00(+0.00%) |
Oct 13, 2023 | 21.08 | 21.36 | 20.76 | 21.28 | 400,216 | +0.26(+1.24%) |
Oct 12, 2023 | 22.41 | 22.41 | 20.96 | 21.02 | 542,040 | -1.30(-5.82%) |
Oct 11, 2023 | 22.68 | 23.00 | 22.01 | 22.32 | 456,912 | -0.24(-1.06%) |
Oct 10, 2023 | 21.97 | 22.96 | 21.83 | 22.56 | 510,755 | +0.69(+3.16%) |
Oct 09, 2023 | 21.40 | 21.89 | 20.97 | 21.87 | 436,689 | +0.32(+1.48%) |
Oct 06, 2023 | 20.91 | 21.99 | 20.75 | 21.55 | 512,665 | +0.21(+0.98%) |
Oct 05, 2023 | 21.29 | 21.71 | 20.67 | 21.34 | 592,239 | -0.14(-0.65%) |
Oct 04, 2023 | 21.58 | 21.71 | 20.88 | 21.48 | 488,622 | +0.02(+0.09%) |
Oct 03, 2023 | 21.73 | 22.16 | 21.34 | 21.46 | 352,810 | -0.50(-2.28%) |
Oct 02, 2023 | 22.27 | 22.32 | 21.68 | 21.96 | 622,611 | -0.37(-1.66%) |
Sep 29, 2023 | 23.30 | 23.41 | 22.17 | 22.33 | 727,570 | -0.58(-2.53%) |
Sep 28, 2023 | 22.95 | 23.47 | 22.37 | 22.91 | 505,719 | +0.05(+0.22%) |
Sep 27, 2023 | 22.74 | 23.16 | 22.58 | 22.86 | 432,079 | +0.28(+1.24%) |
Sep 26, 2023 | 22.45 | 23.08 | 22.36 | 22.58 | 466,724 | +0.11(+0.49%) |
Sep 25, 2023 | 22.33 | 22.52 | 22.28 | 22.47 | 367,983 | +0.00(+0.00%) |
Sep 22, 2023 | 22.83 | 22.98 | 22.20 | 22.47 | 439,060 | -0.13(-0.58%) |
Sep 21, 2023 | 23.06 | 23.11 | 22.43 | 22.60 | 521,346 | -0.73(-3.13%) |
Sep 20, 2023 | 24.23 | 24.47 | 23.30 | 23.33 | 496,628 | -0.78(-3.24%) |
Sep 19, 2023 | 24.31 | 24.47 | 23.61 | 24.11 | 383,068 | -0.22(-0.90%) |
Sep 18, 2023 | 24.99 | 25.12 | 24.32 | 24.33 | 590,743 | -0.72(-2.87%) |
Sep 15, 2023 | 25.25 | 25.36 | 24.72 | 25.05 | 1,496,035 | -0.16(-0.63%) |
Sep 14, 2023 | 25.53 | 25.67 | 24.95 | 25.21 | 435,973 | -0.14(-0.55%) |
Sep 13, 2023 | 25.30 | 26.00 | 25.30 | 25.35 | 379,516 | +0.05(+0.20%) |
Sep 12, 2023 | 25.18 | 25.67 | 25.06 | 25.30 | 293,846 | +0.01(+0.04%) |
Sep 11, 2023 | 24.85 | 25.45 | 24.73 | 25.29 | 435,625 | +0.61(+2.47%) |
Sep 08, 2023 | 25.34 | 25.38 | 24.62 | 24.68 | 535,922 | -0.65(-2.57%) |
Sep 07, 2023 | 25.65 | 25.70 | 25.20 | 25.33 | 452,422 | -0.68(-2.61%) |
Sep 06, 2023 | 26.24 | 26.45 | 25.71 | 26.01 | 306,767 | -0.17(-0.65%) |
Sep 05, 2023 | 26.49 | 26.66 | 26.09 | 26.18 | 453,388 | -0.52(-1.95%) |
Sep 01, 2023 | 26.76 | 27.27 | 26.63 | 26.70 | 421,261 | +0.30(+1.14%) |
Aug 31, 2023 | 26.48 | 26.67 | 26.13 | 26.40 | 505,163 | -0.07(-0.26%) |
Aug 30, 2023 | 26.28 | 26.68 | 25.84 | 26.47 | 637,094 | +0.17(+0.65%) |
Aug 29, 2023 | 24.86 | 26.48 | 24.43 | 26.30 | 521,741 | +1.25(+4.99%) |
Aug 28, 2023 | 25.73 | 25.92 | 24.96 | 25.05 | 358,159 | -0.38(-1.49%) |
Aug 25, 2023 | 25.11 | 25.63 | 24.92 | 25.43 | 421,512 | +0.32(+1.27%) |
Aug 24, 2023 | 26.38 | 26.40 | 25.05 | 25.11 | 447,200 | -1.13(-4.31%) |
Aug 23, 2023 | 26.10 | 26.57 | 25.92 | 26.24 | 387,408 | +0.25(+0.96%) |
Aug 22, 2023 | 26.69 | 26.75 | 25.80 | 25.99 | 671,122 | +0.14(+0.54%) |
Aug 21, 2023 | 24.81 | 26.25 | 24.66 | 25.85 | 481,550 | +1.06(+4.28%) |
Aug 18, 2023 | 24.04 | 25.11 | 23.82 | 24.79 | 489,588 | +0.41(+1.68%) |
Aug 17, 2023 | 24.51 | 24.64 | 24.16 | 24.38 | 492,092 | -0.13(-0.53%) |
Aug 16, 2023 | 25.22 | 25.58 | 24.51 | 24.51 | 453,742 | -0.52(-2.08%) |
Aug 15, 2023 | 25.15 | 25.55 | 24.79 | 25.03 | 320,533 | -0.33(-1.30%) |
Aug 14, 2023 | 24.69 | 25.39 | 24.44 | 25.36 | 342,597 | +0.21(+0.83%) |
Aug 11, 2023 | 25.18 | 25.50 | 24.85 | 25.15 | 405,687 | -0.29(-1.14%) |
Aug 10, 2023 | 27.08 | 27.14 | 25.31 | 25.44 | 424,339 | -1.32(-4.93%) |
Aug 09, 2023 | 26.48 | 27.60 | 26.07 | 26.76 | 973,826 | +1.76(+7.04%) |
Aug 08, 2023 | 24.43 | 25.16 | 24.05 | 25.00 | 845,092 | +0.21(+0.85%) |
Aug 07, 2023 | 25.52 | 25.52 | 24.46 | 24.79 | 721,996 | -0.76(-2.97%) |
Aug 04, 2023 | 25.63 | 25.85 | 25.28 | 25.55 | 624,982 | +0.07(+0.27%) |
Aug 03, 2023 | 25.69 | 26.44 | 25.29 | 25.48 | 564,175 | -0.37(-1.43%) |
Aug 02, 2023 | 26.61 | 26.75 | 25.64 | 25.85 | 659,230 | -1.19(-4.40%) |
Aug 01, 2023 | 27.26 | 27.26 | 26.32 | 27.04 | 817,082 | -0.41(-1.49%) |
Jul 31, 2023 | 28.02 | 28.10 | 27.33 | 27.45 | 520,469 | -0.65(-2.31%) |
Jul 28, 2023 | 27.72 | 28.34 | 27.41 | 28.10 | 410,727 | +0.86(+3.16%) |
Jul 27, 2023 | 29.25 | 29.40 | 27.07 | 27.24 | 496,506 | -1.38(-4.82%) |
Jul 26, 2023 | 28.44 | 28.85 | 28.30 | 28.62 | 366,120 | +0.09(+0.32%) |
Jul 25, 2023 | 27.54 | 28.64 | 27.28 | 28.53 | 425,704 | +0.99(+3.59%) |
Jul 24, 2023 | 28.41 | 28.91 | 27.40 | 27.54 | 654,466 | -1.04(-3.64%) |
Jul 21, 2023 | 28.49 | 28.99 | 28.20 | 28.58 | 486,101 | +0.56(+2.00%) |
Jul 20, 2023 | 28.84 | 29.04 | 27.99 | 28.02 | 558,386 | -1.26(-4.30%) |
Jul 19, 2023 | 29.80 | 30.30 | 29.24 | 29.28 | 582,398 | -0.50(-1.68%) |
Jul 18, 2023 | 30.00 | 30.52 | 29.59 | 29.78 | 814,601 | -0.14(-0.47%) |
Jul 17, 2023 | 29.21 | 30.27 | 28.73 | 29.92 | 872,121 | +1.11(+3.85%) |
Jul 14, 2023 | 28.64 | 29.17 | 28.27 | 28.81 | 747,179 | +0.29(+1.02%) |
Jul 13, 2023 | 28.59 | 28.76 | 27.94 | 28.52 | 735,147 | +0.22(+0.78%) |
Jul 12, 2023 | 27.99 | 28.47 | 27.61 | 28.30 | 892,200 | +0.92(+3.36%) |
Jul 11, 2023 | 25.59 | 27.42 | 25.55 | 27.38 | 941,201 | +2.17(+8.61%) |
Jul 10, 2023 | 23.71 | 25.21 | 23.63 | 25.21 | 873,611 | +1.50(+6.33%) |
Jul 07, 2023 | 23.36 | 23.98 | 23.26 | 23.71 | 693,161 | +0.49(+2.11%) |
Jul 06, 2023 | 23.46 | 23.46 | 23.05 | 23.22 | 599,470 | -0.75(-3.13%) |
Jul 05, 2023 | 24.60 | 24.64 | 23.59 | 23.97 | 797,506 | -0.95(-3.81%) |
Jul 03, 2023 | 25.39 | 25.75 | 24.54 | 24.92 | 355,439 | -0.55(-2.16%) |
Jun 30, 2023 | 26.35 | 26.66 | 25.39 | 25.47 | 555,698 | -0.39(-1.51%) |
Jun 29, 2023 | 25.86 | 26.34 | 25.60 | 25.86 | 794,432 | +0.00(+0.00%) |
Jun 28, 2023 | 25.36 | 25.87 | 25.20 | 25.86 | 505,009 | +0.51(+2.01%) |
Jun 27, 2023 | 25.58 | 25.71 | 24.95 | 25.35 | 638,360 | -0.27(-1.05%) |
Jun 26, 2023 | 25.36 | 26.07 | 25.29 | 25.62 | 635,953 | +0.09(+0.35%) |
Jun 23, 2023 | 25.97 | 26.05 | 25.23 | 25.53 | 827,137 | -0.97(-3.66%) |
Jun 22, 2023 | 25.64 | 26.69 | 25.45 | 26.50 | 468,686 | +0.64(+2.47%) |
Jun 21, 2023 | 25.99 | 26.15 | 25.37 | 25.86 | 492,662 | -0.39(-1.49%) |
Jun 20, 2023 | 26.09 | 26.43 | 25.59 | 26.25 | 646,584 | +0.16(+0.61%) |
Jun 16, 2023 | 26.94 | 27.23 | 26.04 | 26.09 | 1,922,925 | -0.43(-1.62%) |