Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 14, 2024 | 31.39 | 31.52 | 30.82 | 30.90 | 494,198 | -0.09(-0.29%) |
May 13, 2024 | 31.44 | 31.59 | 30.98 | 30.99 | 438,519 | -0.25(-0.80%) |
May 10, 2024 | 31.20 | 31.27 | 30.70 | 31.24 | 304,908 | +0.18(+0.58%) |
May 09, 2024 | 30.84 | 31.07 | 30.57 | 31.06 | 382,830 | +0.39(+1.27%) |
May 08, 2024 | 30.25 | 30.82 | 29.96 | 30.67 | 582,631 | +0.10(+0.33%) |
May 07, 2024 | 30.67 | 30.83 | 30.55 | 30.57 | 371,030 | +0.06(+0.20%) |
May 06, 2024 | 30.82 | 31.00 | 30.33 | 30.51 | 415,083 | +0.07(+0.23%) |
May 03, 2024 | 30.40 | 30.65 | 29.78 | 30.44 | 628,976 | +0.39(+1.30%) |
May 02, 2024 | 29.89 | 30.46 | 29.51 | 30.05 | 1,107,223 | +0.50(+1.69%) |
May 01, 2024 | 27.19 | 29.83 | 26.84 | 29.55 | 1,400,951 | +3.53(+13.57%) |
Apr 30, 2024 | 26.90 | 26.90 | 25.95 | 26.02 | 852,574 | -1.04(-3.84%) |
Apr 29, 2024 | 27.22 | 27.39 | 26.96 | 27.06 | 362,301 | -0.08(-0.29%) |
Apr 26, 2024 | 27.30 | 27.62 | 27.09 | 27.14 | 442,477 | +0.03(+0.11%) |
Apr 25, 2024 | 26.99 | 27.25 | 26.55 | 27.11 | 997,327 | -0.07(-0.26%) |
Apr 24, 2024 | 26.59 | 27.20 | 26.39 | 27.18 | 621,725 | +0.42(+1.57%) |
Apr 23, 2024 | 26.39 | 26.76 | 26.29 | 26.76 | 1,977,849 | +0.33(+1.25%) |
Apr 22, 2024 | 26.60 | 26.79 | 26.30 | 26.43 | 493,475 | -0.11(-0.41%) |
Apr 19, 2024 | 26.22 | 26.75 | 26.22 | 26.54 | 448,488 | +0.29(+1.10%) |
Apr 18, 2024 | 26.08 | 26.50 | 25.94 | 26.25 | 533,078 | +0.36(+1.39%) |
Apr 17, 2024 | 26.34 | 26.34 | 25.89 | 25.89 | 354,217 | -0.24(-0.92%) |
Apr 16, 2024 | 26.34 | 26.35 | 25.98 | 26.13 | 379,921 | -0.44(-1.66%) |
Apr 15, 2024 | 27.09 | 27.27 | 26.50 | 26.57 | 304,438 | -0.29(-1.08%) |
Apr 12, 2024 | 27.25 | 27.40 | 26.73 | 26.86 | 376,330 | -0.84(-3.03%) |
Apr 11, 2024 | 27.42 | 27.71 | 27.19 | 27.70 | 340,356 | +0.36(+1.32%) |
Apr 10, 2024 | 27.26 | 27.48 | 26.81 | 27.34 | 384,409 | -0.59(-2.11%) |
Apr 09, 2024 | 28.00 | 28.20 | 27.49 | 27.93 | 277,308 | +0.08(+0.29%) |
Apr 08, 2024 | 28.05 | 28.20 | 27.80 | 27.85 | 450,509 | -0.08(-0.29%) |
Apr 05, 2024 | 27.62 | 28.19 | 27.41 | 27.93 | 455,098 | +0.73(+2.68%) |
Apr 04, 2024 | 27.85 | 28.00 | 27.12 | 27.20 | 370,361 | -0.37(-1.34%) |
Apr 03, 2024 | 26.90 | 27.67 | 26.90 | 27.57 | 393,485 | +0.53(+1.96%) |
Apr 02, 2024 | 27.11 | 27.11 | 26.54 | 27.04 | 569,421 | -0.17(-0.62%) |
Apr 01, 2024 | 27.86 | 28.00 | 27.16 | 27.21 | 365,953 | -0.64(-2.30%) |
Mar 28, 2024 | 28.12 | 28.22 | 27.72 | 27.85 | 640,779 | -0.19(-0.68%) |
Mar 27, 2024 | 27.72 | 28.08 | 27.45 | 28.04 | 527,859 | +0.60(+2.19%) |
Mar 26, 2024 | 27.24 | 27.68 | 27.06 | 27.44 | 399,690 | +0.31(+1.14%) |
Mar 25, 2024 | 26.51 | 27.17 | 26.51 | 27.13 | 426,811 | +0.74(+2.80%) |
Mar 22, 2024 | 26.79 | 26.83 | 26.20 | 26.39 | 384,734 | -0.34(-1.27%) |
Mar 21, 2024 | 26.41 | 27.37 | 26.41 | 26.73 | 480,308 | +0.38(+1.44%) |
Mar 20, 2024 | 25.94 | 26.56 | 25.65 | 26.35 | 399,478 | +0.30(+1.15%) |
Mar 19, 2024 | 25.77 | 26.18 | 25.76 | 26.05 | 559,690 | +0.23(+0.89%) |
Mar 18, 2024 | 25.85 | 26.14 | 25.68 | 25.82 | 581,365 | -0.16(-0.62%) |
Mar 15, 2024 | 25.26 | 26.20 | 25.26 | 25.98 | 1,781,232 | +0.51(+2.00%) |
Mar 14, 2024 | 25.74 | 25.87 | 25.17 | 25.47 | 556,525 | -0.53(-2.04%) |
Mar 13, 2024 | 25.74 | 26.27 | 25.74 | 26.00 | 502,549 | +0.20(+0.78%) |
Mar 12, 2024 | 26.03 | 26.16 | 25.62 | 25.80 | 379,419 | -0.23(-0.88%) |
Mar 11, 2024 | 26.24 | 26.53 | 25.55 | 26.03 | 508,045 | -0.22(-0.84%) |
Mar 08, 2024 | 26.00 | 26.63 | 26.00 | 26.25 | 521,270 | +0.37(+1.43%) |
Mar 07, 2024 | 25.65 | 25.88 | 25.61 | 25.88 | 358,610 | +0.38(+1.49%) |
Mar 06, 2024 | 25.31 | 25.76 | 25.09 | 25.50 | 481,657 | +0.39(+1.55%) |
Mar 05, 2024 | 24.54 | 25.44 | 24.49 | 25.11 | 464,955 | +0.44(+1.78%) |
Mar 04, 2024 | 25.02 | 25.18 | 24.65 | 24.67 | 505,586 | -0.37(-1.48%) |
Mar 01, 2024 | 25.29 | 25.29 | 24.89 | 25.04 | 347,768 | -0.34(-1.34%) |
Feb 29, 2024 | 24.75 | 25.46 | 24.69 | 25.38 | 628,621 | +0.98(+4.02%) |
Feb 28, 2024 | 24.29 | 24.91 | 24.29 | 24.40 | 464,117 | -0.18(-0.73%) |
Feb 27, 2024 | 24.45 | 24.67 | 24.21 | 24.58 | 429,771 | +0.33(+1.36%) |
Feb 26, 2024 | 24.41 | 24.50 | 24.11 | 24.25 | 629,663 | -0.34(-1.38%) |
Feb 23, 2024 | 25.17 | 25.17 | 23.67 | 24.59 | 676,702 | -0.84(-3.30%) |
Feb 22, 2024 | 25.93 | 26.21 | 24.53 | 25.43 | 739,609 | -1.10(-4.15%) |
Feb 21, 2024 | 26.33 | 26.61 | 26.09 | 26.53 | 484,603 | +0.22(+0.84%) |
Feb 20, 2024 | 26.11 | 26.49 | 26.02 | 26.31 | 522,058 | -0.23(-0.87%) |
Feb 16, 2024 | 26.89 | 27.21 | 26.51 | 26.54 | 427,418 | -0.77(-2.82%) |
Feb 15, 2024 | 26.67 | 27.34 | 26.67 | 27.31 | 485,030 | +0.85(+3.21%) |
Feb 14, 2024 | 26.15 | 26.60 | 25.94 | 26.46 | 415,145 | +0.70(+2.72%) |
Feb 13, 2024 | 25.92 | 25.98 | 25.38 | 25.76 | 605,087 | -0.98(-3.66%) |
Feb 12, 2024 | 26.31 | 27.04 | 26.19 | 26.74 | 559,369 | +0.42(+1.60%) |
Feb 09, 2024 | 26.04 | 26.34 | 25.60 | 26.32 | 319,293 | +0.32(+1.23%) |
Feb 08, 2024 | 25.51 | 26.04 | 25.43 | 26.00 | 357,858 | +0.47(+1.84%) |
Feb 07, 2024 | 25.99 | 25.99 | 25.36 | 25.53 | 435,545 | -0.34(-1.31%) |
Feb 06, 2024 | 25.25 | 26.00 | 25.25 | 25.87 | 410,077 | +0.56(+2.21%) |
Feb 05, 2024 | 25.18 | 25.50 | 24.94 | 25.31 | 325,273 | -0.26(-1.02%) |
Feb 02, 2024 | 25.01 | 25.77 | 24.82 | 25.57 | 436,144 | +0.17(+0.67%) |
Feb 01, 2024 | 25.22 | 25.43 | 24.85 | 25.40 | 422,372 | +0.26(+1.03%) |
Jan 31, 2024 | 26.07 | 26.26 | 25.10 | 25.14 | 799,912 | -0.87(-3.34%) |
Jan 30, 2024 | 25.67 | 26.03 | 25.62 | 26.01 | 424,394 | +0.09(+0.35%) |
Jan 29, 2024 | 25.87 | 25.94 | 25.44 | 25.92 | 343,927 | +0.05(+0.19%) |
Jan 26, 2024 | 26.05 | 26.15 | 25.73 | 25.87 | 304,709 | +0.01(+0.04%) |
Jan 25, 2024 | 25.82 | 26.11 | 25.57 | 25.86 | 355,398 | +0.39(+1.53%) |
Jan 24, 2024 | 26.06 | 26.06 | 25.28 | 25.47 | 362,071 | -0.10(-0.39%) |
Jan 23, 2024 | 25.90 | 26.18 | 25.50 | 25.57 | 455,434 | +0.07(+0.27%) |
Jan 22, 2024 | 24.96 | 25.72 | 24.87 | 25.50 | 500,271 | +0.81(+3.28%) |
Jan 19, 2024 | 23.94 | 24.70 | 23.64 | 24.69 | 480,252 | +0.85(+3.57%) |
Jan 18, 2024 | 23.89 | 23.98 | 23.40 | 23.84 | 346,090 | +0.00(+0.00%) |
Jan 17, 2024 | 23.93 | 24.19 | 23.79 | 23.84 | 364,770 | -0.58(-2.38%) |
Jan 16, 2024 | 24.49 | 24.58 | 24.30 | 24.42 | 295,669 | -0.42(-1.69%) |
Jan 12, 2024 | 25.24 | 25.24 | 24.69 | 24.84 | 231,425 | -0.09(-0.36%) |
Jan 11, 2024 | 24.97 | 25.00 | 24.51 | 24.93 | 483,250 | -0.16(-0.64%) |
Jan 10, 2024 | 25.05 | 25.20 | 24.83 | 25.09 | 530,987 | -0.15(-0.59%) |
Jan 09, 2024 | 25.81 | 25.81 | 25.23 | 25.24 | 503,360 | -0.99(-3.77%) |
Jan 08, 2024 | 25.78 | 26.24 | 25.60 | 26.23 | 384,462 | +0.29(+1.11%) |
Jan 05, 2024 | 25.77 | 26.53 | 25.72 | 25.94 | 485,566 | +0.28(+1.08%) |
Jan 04, 2024 | 25.80 | 26.18 | 25.63 | 25.66 | 587,736 | -0.16(-0.61%) |
Jan 03, 2024 | 26.01 | 26.18 | 25.52 | 25.82 | 467,033 | -0.47(-1.81%) |
Jan 02, 2024 | 26.15 | 26.46 | 26.03 | 26.30 | 518,189 | +0.00(+0.00%) |
Dec 29, 2023 | 26.45 | 26.60 | 25.99 | 26.30 | 332,662 | -0.18(-0.67%) |
Dec 28, 2023 | 25.96 | 26.47 | 25.91 | 26.47 | 369,728 | +0.32(+1.21%) |
Dec 27, 2023 | 26.20 | 26.34 | 26.02 | 26.16 | 406,145 | -0.06(-0.23%) |
Dec 26, 2023 | 26.22 | 26.43 | 26.07 | 26.22 | 528,000 | +0.16(+0.61%) |
Dec 22, 2023 | 26.29 | 26.54 | 25.88 | 26.06 | 451,429 | -0.01(-0.04%) |
Dec 21, 2023 | 25.97 | 26.16 | 25.62 | 26.07 | 543,209 | +0.49(+1.93%) |
Dec 20, 2023 | 27.04 | 27.16 | 25.55 | 25.57 | 1,254,020 | -1.49(-5.52%) |
Dec 19, 2023 | 27.24 | 27.43 | 26.90 | 27.07 | 1,071,520 | +0.18(+0.66%) |
Dec 18, 2023 | 28.15 | 28.15 | 26.82 | 26.89 | 661,610 | -1.13(-4.02%) |
Dec 15, 2023 | 28.33 | 28.54 | 27.80 | 28.02 | 983,799 | -0.28(-0.98%) |
Dec 14, 2023 | 27.69 | 28.43 | 27.67 | 28.29 | 449,858 | +1.13(+4.15%) |
Dec 13, 2023 | 26.32 | 27.31 | 26.01 | 27.17 | 645,811 | +0.82(+3.12%) |
Dec 12, 2023 | 26.21 | 26.48 | 25.99 | 26.35 | 333,052 | +0.08(+0.30%) |
Dec 11, 2023 | 26.30 | 26.39 | 26.04 | 26.27 | 348,256 | +0.00(+0.00%) |
Dec 08, 2023 | 26.06 | 26.54 | 26.06 | 26.27 | 287,572 | +0.22(+0.84%) |
Dec 07, 2023 | 25.47 | 26.05 | 25.43 | 26.05 | 390,942 | +0.75(+2.97%) |
Dec 06, 2023 | 25.55 | 25.87 | 25.29 | 25.30 | 328,374 | +0.04(+0.16%) |
Dec 05, 2023 | 25.77 | 25.77 | 25.08 | 25.26 | 401,502 | -0.61(-2.37%) |
Dec 04, 2023 | 25.22 | 25.93 | 25.22 | 25.87 | 412,061 | +0.53(+2.11%) |
Dec 01, 2023 | 24.68 | 25.37 | 24.67 | 25.34 | 402,325 | +0.65(+2.64%) |
Nov 30, 2023 | 24.41 | 24.71 | 24.12 | 24.68 | 435,604 | +0.36(+1.46%) |
Nov 29, 2023 | 24.31 | 24.51 | 24.18 | 24.33 | 292,069 | +0.37(+1.53%) |
Nov 28, 2023 | 24.22 | 24.33 | 23.93 | 23.96 | 343,912 | -0.41(-1.66%) |
Nov 27, 2023 | 24.26 | 24.56 | 24.07 | 24.37 | 334,411 | -0.10(-0.40%) |
Nov 24, 2023 | 24.45 | 24.59 | 24.28 | 24.47 | 90,197 | +0.10(+0.41%) |
Nov 22, 2023 | 24.49 | 24.49 | 24.12 | 24.37 | 173,741 | +0.07(+0.29%) |
Nov 21, 2023 | 24.45 | 24.54 | 24.23 | 24.30 | 195,187 | -0.28(-1.13%) |
Nov 20, 2023 | 24.49 | 24.65 | 24.33 | 24.58 | 382,975 | -0.07(-0.28%) |
Nov 17, 2023 | 24.52 | 24.78 | 24.37 | 24.64 | 516,688 | +0.48(+2.01%) |
Nov 16, 2023 | 24.39 | 24.44 | 23.84 | 24.16 | 304,121 | -0.28(-1.13%) |
Nov 15, 2023 | 24.08 | 24.62 | 24.08 | 24.44 | 332,828 | +0.43(+1.77%) |
Nov 14, 2023 | 23.24 | 24.03 | 23.24 | 24.01 | 571,697 | +0.95(+4.12%) |
Nov 13, 2023 | 22.97 | 23.27 | 22.90 | 23.06 | 234,530 | -0.04(-0.17%) |
Nov 10, 2023 | 23.04 | 23.23 | 22.74 | 23.10 | 247,636 | +0.28(+1.21%) |
Nov 09, 2023 | 23.11 | 23.20 | 22.74 | 22.83 | 251,850 | -0.01(-0.04%) |
Nov 08, 2023 | 23.26 | 23.33 | 22.67 | 22.84 | 327,161 | -0.44(-1.87%) |
Nov 07, 2023 | 23.55 | 23.55 | 23.18 | 23.27 | 295,219 | -0.40(-1.67%) |
Nov 06, 2023 | 23.65 | 23.70 | 23.15 | 23.67 | 427,541 | -0.07(-0.29%) |
Nov 03, 2023 | 22.97 | 24.00 | 22.89 | 23.74 | 626,861 | +1.24(+5.49%) |
Nov 02, 2023 | 21.40 | 22.67 | 20.94 | 22.50 | 535,418 | +2.03(+9.90%) |
Nov 01, 2023 | 20.42 | 20.65 | 20.20 | 20.47 | 421,587 | -0.13(-0.62%) |
Oct 31, 2023 | 20.51 | 20.68 | 20.34 | 20.60 | 298,980 | +0.03(+0.14%) |
Oct 30, 2023 | 20.32 | 20.62 | 20.13 | 20.57 | 405,368 | +0.50(+2.51%) |
Oct 27, 2023 | 20.42 | 20.42 | 20.00 | 20.07 | 426,752 | -0.36(-1.74%) |
Oct 26, 2023 | 20.16 | 20.44 | 19.97 | 20.42 | 573,344 | +0.52(+2.63%) |
Oct 25, 2023 | 20.37 | 20.45 | 19.82 | 19.90 | 743,966 | -0.91(-4.37%) |
Oct 24, 2023 | 21.31 | 21.31 | 20.81 | 20.81 | 294,862 | -0.26(-1.22%) |
Oct 23, 2023 | 21.27 | 21.52 | 21.01 | 21.06 | 339,691 | -0.28(-1.30%) |
Oct 20, 2023 | 21.62 | 21.73 | 21.29 | 21.34 | 434,343 | -0.18(-0.83%) |
Oct 19, 2023 | 21.91 | 22.18 | 21.47 | 21.52 | 376,698 | -0.50(-2.29%) |
Oct 18, 2023 | 22.46 | 22.48 | 21.97 | 22.02 | 361,859 | -0.78(-3.43%) |
Oct 17, 2023 | 22.53 | 23.07 | 22.53 | 22.81 | 500,383 | +0.12(+0.52%) |
Oct 16, 2023 | 23.02 | 23.31 | 22.25 | 22.69 | 490,729 | +1.02(+4.70%) |
Oct 13, 2023 | 21.95 | 22.03 | 21.60 | 21.67 | 261,528 | -0.09(-0.41%) |
Oct 12, 2023 | 22.13 | 22.13 | 21.61 | 21.76 | 246,564 | -0.32(-1.43%) |
Oct 11, 2023 | 21.75 | 22.07 | 21.68 | 22.07 | 361,710 | +0.34(+1.57%) |
Oct 10, 2023 | 21.62 | 22.07 | 21.58 | 21.73 | 345,378 | +0.25(+1.18%) |
Oct 09, 2023 | 20.99 | 21.55 | 20.86 | 21.48 | 483,307 | +0.36(+1.71%) |
Oct 06, 2023 | 20.98 | 21.31 | 20.53 | 21.12 | 540,564 | +0.21(+0.98%) |
Oct 05, 2023 | 20.78 | 21.28 | 20.64 | 20.91 | 669,126 | +0.15(+0.71%) |
Oct 04, 2023 | 21.93 | 22.22 | 20.53 | 20.76 | 792,769 | -2.05(-9.00%) |
Oct 03, 2023 | 22.98 | 23.07 | 22.67 | 22.82 | 309,250 | -0.23(-1.02%) |
Oct 02, 2023 | 23.62 | 23.62 | 23.01 | 23.05 | 487,881 | -0.75(-3.16%) |
Sep 29, 2023 | 24.63 | 24.63 | 23.70 | 23.80 | 460,189 | -0.65(-2.64%) |
Sep 28, 2023 | 24.16 | 24.69 | 24.16 | 24.45 | 426,573 | +0.20(+0.81%) |
Sep 27, 2023 | 24.28 | 24.46 | 24.03 | 24.25 | 313,736 | +0.22(+0.89%) |
Sep 26, 2023 | 24.61 | 24.77 | 24.04 | 24.04 | 376,879 | -0.75(-3.04%) |
Sep 25, 2023 | 24.53 | 25.08 | 24.80 | 24.79 | 450,837 | +0.07(+0.28%) |
Sep 22, 2023 | 24.82 | 25.00 | 24.43 | 24.72 | 409,851 | -0.06(-0.24%) |
Sep 21, 2023 | 24.20 | 24.93 | 23.89 | 24.78 | 659,015 | +0.48(+1.97%) |
Sep 20, 2023 | 24.22 | 24.73 | 24.20 | 24.30 | 421,987 | +0.25(+1.06%) |
Sep 19, 2023 | 23.57 | 24.20 | 23.57 | 24.05 | 478,977 | +0.57(+2.41%) |
Sep 18, 2023 | 23.64 | 23.82 | 23.45 | 23.48 | 251,340 | +0.00(+0.00%) |
Sep 15, 2023 | 23.68 | 23.81 | 23.34 | 23.48 | 1,079,297 | -0.32(-1.36%) |
Sep 14, 2023 | 23.30 | 23.81 | 23.30 | 23.80 | 325,747 | +0.75(+3.27%) |
Sep 13, 2023 | 23.26 | 23.26 | 22.93 | 23.05 | 251,502 | -0.21(-0.88%) |
Sep 12, 2023 | 23.18 | 23.42 | 23.11 | 23.26 | 202,873 | +0.00(+0.00%) |
Sep 11, 2023 | 23.16 | 23.42 | 23.00 | 23.26 | 253,680 | +0.21(+0.93%) |
Sep 08, 2023 | 22.79 | 23.11 | 22.62 | 23.04 | 220,497 | +0.19(+0.81%) |
Sep 07, 2023 | 23.53 | 23.53 | 22.56 | 22.86 | 349,470 | -0.48(-2.05%) |
Sep 06, 2023 | 23.61 | 23.87 | 23.25 | 23.33 | 293,986 | -0.23(-1.00%) |
Sep 05, 2023 | 24.64 | 24.64 | 23.51 | 23.57 | 458,999 | -1.41(-5.64%) |
Sep 01, 2023 | 24.72 | 25.01 | 24.72 | 24.98 | 274,027 | +0.47(+1.91%) |
Aug 31, 2023 | 24.50 | 24.69 | 24.39 | 24.51 | 295,237 | +0.06(+0.24%) |
Aug 30, 2023 | 24.64 | 24.79 | 24.39 | 24.45 | 225,885 | -0.15(-0.60%) |
Aug 29, 2023 | 24.41 | 24.74 | 24.21 | 24.60 | 245,066 | +0.22(+0.92%) |
Aug 28, 2023 | 24.36 | 24.74 | 24.34 | 24.37 | 187,747 | +0.07(+0.28%) |
Aug 25, 2023 | 24.57 | 24.67 | 24.11 | 24.30 | 159,375 | -0.09(-0.36%) |
Aug 24, 2023 | 24.39 | 24.69 | 24.35 | 24.39 | 259,914 | -0.16(-0.64%) |
Aug 23, 2023 | 24.33 | 24.61 | 24.18 | 24.55 | 208,081 | +0.39(+1.62%) |
Aug 22, 2023 | 24.42 | 24.64 | 24.14 | 24.16 | 187,950 | -0.18(-0.72%) |
Aug 21, 2023 | 24.58 | 24.61 | 24.22 | 24.33 | 250,192 | -0.32(-1.31%) |
Aug 18, 2023 | 24.58 | 24.90 | 24.52 | 24.65 | 287,726 | -0.11(-0.43%) |
Aug 17, 2023 | 24.65 | 24.99 | 24.65 | 24.76 | 200,253 | +0.11(+0.44%) |
Aug 16, 2023 | 24.90 | 25.18 | 24.64 | 24.65 | 210,464 | -0.25(-1.02%) |
Aug 15, 2023 | 25.29 | 25.29 | 24.86 | 24.91 | 192,353 | -0.52(-2.04%) |
Aug 14, 2023 | 25.57 | 25.59 | 25.08 | 25.43 | 262,526 | -0.22(-0.84%) |
Aug 11, 2023 | 25.61 | 25.71 | 25.40 | 25.64 | 255,985 | -0.02(-0.08%) |
Aug 10, 2023 | 25.43 | 25.91 | 25.43 | 25.66 | 287,389 | +0.22(+0.85%) |
Aug 09, 2023 | 25.54 | 25.71 | 25.29 | 25.45 | 249,866 | -0.12(-0.46%) |
Aug 08, 2023 | 25.19 | 25.59 | 24.93 | 25.56 | 251,518 | -0.11(-0.42%) |
Aug 07, 2023 | 25.11 | 25.72 | 25.11 | 25.67 | 208,334 | +0.54(+2.14%) |
Aug 04, 2023 | 25.67 | 25.67 | 25.10 | 25.13 | 298,562 | -0.44(-1.72%) |
Aug 03, 2023 | 26.19 | 26.19 | 25.49 | 25.57 | 333,083 | -0.69(-2.64%) |
Aug 02, 2023 | 25.10 | 26.29 | 25.10 | 26.27 | 514,397 | +1.26(+5.04%) |
Aug 01, 2023 | 23.47 | 25.03 | 23.30 | 25.01 | 702,659 | -0.63(-2.44%) |
Jul 31, 2023 | 25.43 | 25.72 | 25.43 | 25.63 | 440,261 | +0.42(+1.67%) |
Jul 28, 2023 | 25.40 | 25.54 | 25.19 | 25.21 | 345,415 | +0.10(+0.39%) |
Jul 27, 2023 | 25.37 | 25.50 | 25.07 | 25.11 | 341,315 | -0.16(-0.62%) |
Jul 26, 2023 | 25.28 | 25.64 | 25.24 | 25.27 | 238,072 | +0.11(+0.43%) |
Jul 25, 2023 | 25.12 | 25.28 | 24.98 | 25.16 | 227,450 | +0.04(+0.16%) |
Jul 24, 2023 | 24.79 | 25.20 | 24.69 | 25.12 | 189,278 | +0.21(+0.82%) |
Jul 21, 2023 | 25.42 | 25.42 | 24.88 | 24.92 | 272,725 | -0.43(-1.70%) |
Jul 20, 2023 | 25.42 | 25.51 | 25.18 | 25.35 | 220,027 | +0.05(+0.19%) |
Jul 19, 2023 | 25.18 | 25.37 | 24.97 | 25.30 | 303,123 | +0.25(+1.01%) |
Jul 18, 2023 | 24.87 | 25.26 | 24.69 | 25.05 | 326,354 | +0.12(+0.47%) |
Jul 17, 2023 | 25.01 | 25.28 | 24.90 | 24.93 | 358,997 | -0.12(-0.47%) |
Jul 14, 2023 | 25.08 | 25.08 | 24.57 | 25.05 | 220,179 | -0.11(-0.43%) |
Jul 13, 2023 | 24.98 | 25.29 | 24.73 | 25.15 | 223,111 | +0.26(+1.06%) |
Jul 12, 2023 | 25.31 | 25.34 | 24.84 | 24.89 | 343,295 | -0.10(-0.39%) |
Jul 11, 2023 | 25.00 | 25.18 | 24.77 | 24.99 | 307,723 | +0.13(+0.51%) |
Jul 10, 2023 | 24.52 | 24.98 | 24.52 | 24.86 | 402,955 | +0.19(+0.78%) |
Jul 07, 2023 | 24.31 | 24.97 | 24.31 | 24.67 | 281,482 | +0.41(+1.68%) |
Jul 06, 2023 | 24.35 | 24.50 | 23.84 | 24.26 | 365,044 | -0.35(-1.42%) |
Jul 05, 2023 | 24.74 | 24.82 | 24.55 | 24.61 | 471,939 | -0.36(-1.43%) |
Jul 03, 2023 | 24.75 | 25.12 | 24.72 | 24.97 | 305,183 | +0.09(+0.35%) |
Jun 30, 2023 | 24.95 | 25.19 | 24.71 | 24.88 | 399,445 | +0.14(+0.55%) |
Jun 29, 2023 | 23.86 | 24.86 | 23.86 | 24.74 | 529,434 | +1.42(+6.10%) |
Jun 28, 2023 | 23.25 | 23.35 | 22.97 | 23.32 | 287,752 | +0.10(+0.42%) |
Jun 27, 2023 | 22.85 | 23.37 | 22.74 | 23.22 | 345,746 | +0.27(+1.18%) |
Jun 26, 2023 | 22.75 | 23.10 | 22.71 | 22.95 | 304,427 | +0.22(+0.98%) |
Jun 23, 2023 | 22.53 | 22.92 | 22.22 | 22.73 | 1,433,912 | -0.12(-0.51%) |
Jun 22, 2023 | 23.18 | 23.18 | 22.63 | 22.85 | 401,303 | -0.31(-1.34%) |
Jun 21, 2023 | 22.73 | 23.20 | 22.61 | 23.16 | 356,138 | +0.30(+1.31%) |
Jun 20, 2023 | 22.90 | 23.07 | 22.61 | 22.86 | 380,991 | -0.26(-1.13%) |
Jun 16, 2023 | 23.30 | 23.30 | 22.76 | 23.12 | 1,583,390 | -0.01(-0.04%) |