Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 26.80 | 27.50 | 26.64 | 27.07 | 138,357 | +0.38(+1.42%) |
May 16, 2024 | 26.56 | 26.70 | 26.25 | 26.69 | 97,756 | +0.25(+0.95%) |
May 15, 2024 | 26.80 | 26.80 | 26.19 | 26.44 | 154,630 | -0.10(-0.38%) |
May 14, 2024 | 26.91 | 27.24 | 26.29 | 26.54 | 100,811 | +0.00(+0.00%) |
May 13, 2024 | 26.20 | 26.72 | 26.13 | 26.54 | 167,160 | +0.52(+2.00%) |
May 10, 2024 | 26.30 | 26.30 | 25.77 | 26.02 | 166,481 | -0.29(-1.10%) |
May 09, 2024 | 25.73 | 26.41 | 25.53 | 26.31 | 100,255 | +0.76(+2.97%) |
May 08, 2024 | 25.44 | 25.89 | 25.44 | 25.55 | 417,913 | -0.01(-0.04%) |
May 07, 2024 | 25.80 | 26.12 | 25.48 | 25.56 | 99,623 | -0.18(-0.70%) |
May 06, 2024 | 26.31 | 26.31 | 25.54 | 25.74 | 92,746 | -0.26(-1.00%) |
May 03, 2024 | 26.13 | 26.56 | 25.49 | 26.00 | 127,945 | +0.46(+1.81%) |
May 02, 2024 | 26.88 | 28.06 | 25.06 | 25.54 | 246,422 | -0.16(-0.62%) |
May 01, 2024 | 25.55 | 25.89 | 25.31 | 25.70 | 59,302 | +0.23(+0.90%) |
Apr 30, 2024 | 25.71 | 26.01 | 25.39 | 25.47 | 136,447 | -0.52(-1.99%) |
Apr 29, 2024 | 24.94 | 26.05 | 24.94 | 25.99 | 84,457 | +1.17(+4.74%) |
Apr 26, 2024 | 24.59 | 24.95 | 24.52 | 24.81 | 156,100 | +0.21(+0.85%) |
Apr 25, 2024 | 24.79 | 24.83 | 24.44 | 24.60 | 60,229 | -0.71(-2.79%) |
Apr 24, 2024 | 24.95 | 25.51 | 24.79 | 25.31 | 116,822 | +0.24(+0.95%) |
Apr 23, 2024 | 24.64 | 25.38 | 24.64 | 25.07 | 87,968 | +0.25(+1.00%) |
Apr 22, 2024 | 24.17 | 24.93 | 23.96 | 24.82 | 118,479 | +0.93(+3.88%) |
Apr 19, 2024 | 23.39 | 24.18 | 23.39 | 23.89 | 90,342 | +0.43(+1.82%) |
Apr 18, 2024 | 23.25 | 23.59 | 23.10 | 23.47 | 87,677 | +0.25(+1.07%) |
Apr 17, 2024 | 23.75 | 23.88 | 23.21 | 23.22 | 65,577 | -0.42(-1.77%) |
Apr 16, 2024 | 23.86 | 23.86 | 23.53 | 23.64 | 61,631 | -0.33(-1.37%) |
Apr 15, 2024 | 24.33 | 24.79 | 23.87 | 23.96 | 73,974 | -0.17(-0.70%) |
Apr 12, 2024 | 24.40 | 24.55 | 24.08 | 24.13 | 49,305 | -0.45(-1.82%) |
Apr 11, 2024 | 24.29 | 24.60 | 24.14 | 24.58 | 81,211 | +0.50(+2.07%) |
Apr 10, 2024 | 24.57 | 24.62 | 23.80 | 24.08 | 96,993 | -1.07(-4.24%) |
Apr 09, 2024 | 25.39 | 25.46 | 25.00 | 25.15 | 63,174 | -0.24(-0.94%) |
Apr 08, 2024 | 25.09 | 25.55 | 24.93 | 25.39 | 70,841 | +0.51(+2.04%) |
Apr 05, 2024 | 24.74 | 25.04 | 24.55 | 24.88 | 64,832 | +0.00(+0.00%) |
Apr 04, 2024 | 25.87 | 25.94 | 24.81 | 24.88 | 93,170 | -0.77(-2.99%) |
Apr 03, 2024 | 25.33 | 25.79 | 25.31 | 25.65 | 59,240 | +0.18(+0.70%) |
Apr 02, 2024 | 26.13 | 26.34 | 25.44 | 25.47 | 80,700 | -0.94(-3.54%) |
Apr 01, 2024 | 26.92 | 26.92 | 26.24 | 26.40 | 95,401 | -0.52(-1.92%) |
Mar 28, 2024 | 26.90 | 27.17 | 26.76 | 26.92 | 77,510 | +0.03(+0.11%) |
Mar 27, 2024 | 26.44 | 27.14 | 26.44 | 26.89 | 98,728 | +0.45(+1.69%) |
Mar 26, 2024 | 26.77 | 26.99 | 26.37 | 26.44 | 95,102 | -0.03(-0.11%) |
Mar 25, 2024 | 26.21 | 26.57 | 26.20 | 26.47 | 93,202 | +0.24(+0.91%) |
Mar 22, 2024 | 26.50 | 26.50 | 26.03 | 26.23 | 101,258 | -0.45(-1.68%) |
Mar 21, 2024 | 26.78 | 26.94 | 26.59 | 26.68 | 131,423 | +0.22(+0.83%) |
Mar 20, 2024 | 25.87 | 26.47 | 25.67 | 26.46 | 164,348 | +0.60(+2.31%) |
Mar 19, 2024 | 25.34 | 25.90 | 25.34 | 25.87 | 73,204 | +0.53(+2.08%) |
Mar 18, 2024 | 25.41 | 25.46 | 25.03 | 25.34 | 67,955 | -0.13(-0.51%) |
Mar 15, 2024 | 25.02 | 25.72 | 25.02 | 25.47 | 186,280 | +0.21(+0.83%) |
Mar 14, 2024 | 25.79 | 26.08 | 24.75 | 25.26 | 90,001 | -0.77(-2.95%) |
Mar 13, 2024 | 25.95 | 26.38 | 25.76 | 26.03 | 101,908 | -0.21(-0.80%) |
Mar 12, 2024 | 26.44 | 26.44 | 25.90 | 26.23 | 93,446 | +0.37(+1.42%) |
Mar 11, 2024 | 25.56 | 26.00 | 25.47 | 25.87 | 56,685 | +0.08(+0.31%) |
Mar 08, 2024 | 25.69 | 26.23 | 25.47 | 25.79 | 108,484 | +0.24(+0.94%) |
Mar 07, 2024 | 25.30 | 25.59 | 25.01 | 25.55 | 105,006 | +0.37(+1.46%) |
Mar 06, 2024 | 24.49 | 25.33 | 24.49 | 25.18 | 80,327 | +0.79(+3.22%) |
Mar 05, 2024 | 24.44 | 24.72 | 24.18 | 24.39 | 73,065 | -0.31(-1.25%) |
Mar 04, 2024 | 24.44 | 25.09 | 24.38 | 24.70 | 70,758 | +0.40(+1.64%) |
Mar 01, 2024 | 24.64 | 24.66 | 23.99 | 24.30 | 102,951 | -0.41(-1.65%) |
Feb 29, 2024 | 24.96 | 25.12 | 24.64 | 24.71 | 80,758 | +0.18(+0.73%) |
Feb 28, 2024 | 24.89 | 25.25 | 24.51 | 24.53 | 92,587 | -0.44(-1.75%) |
Feb 27, 2024 | 25.31 | 25.60 | 24.94 | 24.97 | 90,182 | -0.18(-0.71%) |
Feb 26, 2024 | 26.20 | 26.33 | 24.96 | 25.15 | 119,522 | -1.13(-4.32%) |
Feb 23, 2024 | 25.46 | 26.69 | 25.46 | 26.28 | 168,327 | +0.82(+3.21%) |
Feb 22, 2024 | 25.54 | 27.35 | 24.79 | 25.47 | 184,769 | +0.50(+1.99%) |
Feb 21, 2024 | 25.04 | 25.31 | 24.71 | 24.97 | 76,240 | -0.10(-0.40%) |
Feb 20, 2024 | 25.08 | 25.52 | 24.73 | 25.07 | 72,457 | -0.48(-1.87%) |
Feb 16, 2024 | 24.99 | 25.58 | 24.92 | 25.55 | 69,191 | +0.26(+1.02%) |
Feb 15, 2024 | 24.97 | 25.48 | 24.72 | 25.29 | 94,184 | +0.54(+2.17%) |
Feb 14, 2024 | 24.73 | 24.94 | 24.42 | 24.75 | 67,374 | +0.54(+2.22%) |
Feb 13, 2024 | 24.32 | 24.62 | 24.17 | 24.21 | 104,763 | -0.98(-3.87%) |
Feb 12, 2024 | 24.44 | 25.39 | 24.44 | 25.19 | 73,730 | +0.95(+3.90%) |
Feb 09, 2024 | 23.52 | 24.47 | 23.52 | 24.24 | 85,401 | +0.82(+3.48%) |
Feb 08, 2024 | 23.02 | 23.56 | 22.86 | 23.43 | 81,557 | +0.41(+1.77%) |
Feb 07, 2024 | 23.74 | 23.74 | 22.90 | 23.02 | 59,562 | -0.70(-2.94%) |
Feb 06, 2024 | 23.87 | 24.17 | 23.63 | 23.72 | 98,676 | -0.27(-1.12%) |
Feb 05, 2024 | 24.55 | 24.55 | 23.96 | 23.98 | 62,894 | -0.71(-2.86%) |
Feb 02, 2024 | 24.61 | 24.80 | 24.40 | 24.69 | 72,483 | -0.31(-1.22%) |
Feb 01, 2024 | 24.52 | 25.12 | 24.29 | 25.00 | 74,345 | +0.51(+2.06%) |
Jan 31, 2024 | 24.95 | 25.24 | 24.26 | 24.49 | 102,776 | -0.51(-2.02%) |
Jan 30, 2024 | 24.95 | 25.26 | 24.77 | 25.00 | 60,579 | -0.16(-0.63%) |
Jan 29, 2024 | 25.08 | 25.26 | 24.58 | 25.16 | 125,904 | +0.07(+0.28%) |
Jan 26, 2024 | 25.11 | 25.41 | 24.89 | 25.09 | 157,754 | +0.14(+0.56%) |
Jan 25, 2024 | 24.47 | 25.03 | 24.30 | 24.95 | 100,236 | +0.94(+3.92%) |
Jan 24, 2024 | 24.55 | 24.69 | 23.88 | 24.01 | 66,137 | -0.48(-1.94%) |
Jan 23, 2024 | 24.65 | 24.78 | 23.96 | 24.48 | 97,714 | +0.14(+0.57%) |
Jan 22, 2024 | 23.34 | 24.37 | 23.29 | 24.34 | 88,717 | +1.14(+4.91%) |
Jan 19, 2024 | 23.12 | 23.24 | 22.64 | 23.20 | 113,510 | +0.21(+0.91%) |
Jan 18, 2024 | 23.17 | 23.23 | 22.70 | 23.00 | 79,102 | -0.05(-0.22%) |
Jan 17, 2024 | 22.95 | 23.25 | 22.85 | 23.04 | 69,435 | -0.31(-1.32%) |
Jan 16, 2024 | 23.63 | 23.81 | 23.24 | 23.35 | 70,554 | -0.34(-1.42%) |
Jan 12, 2024 | 23.89 | 23.94 | 23.51 | 23.69 | 76,270 | +0.17(+0.72%) |
Jan 11, 2024 | 23.90 | 24.05 | 23.25 | 23.52 | 116,757 | -0.55(-2.27%) |
Jan 10, 2024 | 24.07 | 24.35 | 23.96 | 24.07 | 73,433 | -0.21(-0.86%) |
Jan 09, 2024 | 24.15 | 24.32 | 24.00 | 24.27 | 66,433 | -0.21(-0.85%) |
Jan 08, 2024 | 24.62 | 25.00 | 24.22 | 24.48 | 132,231 | +0.00(+0.00%) |
Jan 05, 2024 | 23.93 | 24.91 | 23.81 | 24.48 | 196,253 | +0.33(+1.35%) |
Jan 04, 2024 | 24.26 | 24.34 | 23.94 | 24.15 | 71,384 | +0.00(+0.00%) |
Jan 03, 2024 | 24.79 | 24.79 | 24.03 | 24.15 | 111,021 | -0.73(-2.95%) |
Jan 02, 2024 | 24.95 | 25.22 | 24.78 | 24.89 | 60,458 | +0.10(+0.40%) |
Dec 29, 2023 | 24.91 | 25.28 | 24.63 | 24.79 | 70,650 | -0.28(-1.11%) |
Dec 28, 2023 | 24.80 | 25.25 | 24.80 | 25.07 | 73,562 | -0.02(-0.08%) |
Dec 27, 2023 | 25.16 | 25.23 | 24.95 | 25.09 | 100,534 | -0.04(-0.16%) |
Dec 26, 2023 | 24.89 | 25.18 | 24.77 | 25.13 | 77,637 | +0.13(+0.52%) |
Dec 22, 2023 | 24.92 | 25.27 | 24.66 | 25.00 | 115,479 | +0.10(+0.40%) |
Dec 21, 2023 | 24.55 | 24.91 | 24.35 | 24.90 | 144,035 | +0.48(+1.95%) |
Dec 20, 2023 | 25.25 | 25.49 | 24.42 | 24.42 | 229,545 | -0.71(-2.84%) |
Dec 19, 2023 | 25.03 | 25.31 | 24.77 | 25.14 | 139,400 | +0.24(+0.96%) |
Dec 18, 2023 | 24.73 | 25.08 | 24.28 | 24.90 | 93,630 | +0.00(+0.00%) |
Dec 15, 2023 | 25.49 | 25.49 | 24.61 | 24.90 | 198,394 | -0.34(-1.34%) |
Dec 14, 2023 | 25.54 | 26.16 | 24.93 | 25.24 | 123,962 | +0.41(+1.64%) |
Dec 13, 2023 | 24.00 | 24.95 | 23.59 | 24.83 | 169,800 | +0.69(+2.87%) |
Dec 12, 2023 | 24.31 | 24.41 | 24.02 | 24.14 | 62,825 | -0.35(-1.42%) |
Dec 11, 2023 | 24.44 | 24.79 | 24.13 | 24.48 | 99,243 | -0.21(-0.84%) |
Dec 08, 2023 | 24.28 | 25.09 | 24.28 | 24.69 | 84,663 | +0.35(+1.43%) |
Dec 07, 2023 | 23.36 | 24.36 | 23.11 | 24.34 | 135,682 | +0.98(+4.20%) |
Dec 06, 2023 | 23.56 | 23.89 | 23.32 | 23.36 | 84,334 | +0.14(+0.60%) |
Dec 05, 2023 | 23.10 | 23.31 | 22.69 | 23.22 | 140,079 | -0.08(-0.34%) |
Dec 04, 2023 | 22.95 | 23.45 | 22.95 | 23.30 | 86,148 | +0.36(+1.55%) |
Dec 01, 2023 | 22.30 | 23.06 | 22.25 | 22.95 | 102,789 | +0.56(+2.48%) |
Nov 30, 2023 | 22.16 | 22.65 | 21.86 | 22.39 | 114,446 | +0.28(+1.25%) |
Nov 29, 2023 | 22.60 | 22.83 | 21.93 | 22.11 | 98,641 | -0.26(-1.15%) |
Nov 28, 2023 | 22.40 | 22.57 | 21.90 | 22.37 | 67,669 | +0.19(+0.85%) |
Nov 27, 2023 | 22.22 | 22.54 | 22.05 | 22.18 | 100,839 | -0.33(-1.45%) |
Nov 24, 2023 | 22.33 | 22.65 | 22.12 | 22.51 | 45,937 | +0.29(+1.29%) |
Nov 22, 2023 | 22.00 | 22.46 | 21.81 | 22.22 | 74,734 | +0.31(+1.40%) |
Nov 21, 2023 | 21.62 | 22.14 | 21.44 | 21.91 | 81,543 | +0.08(+0.36%) |
Nov 20, 2023 | 22.50 | 22.54 | 21.60 | 21.84 | 167,790 | -0.55(-2.44%) |
Nov 17, 2023 | 21.43 | 22.44 | 21.01 | 22.38 | 173,763 | +1.17(+5.51%) |
Nov 16, 2023 | 21.42 | 21.68 | 20.91 | 21.21 | 171,886 | -0.31(-1.43%) |
Nov 15, 2023 | 21.94 | 22.43 | 21.19 | 21.52 | 171,131 | -0.29(-1.32%) |
Nov 14, 2023 | 20.67 | 22.07 | 20.43 | 21.81 | 313,104 | +1.83(+9.18%) |
Nov 13, 2023 | 20.73 | 21.33 | 19.93 | 19.97 | 223,065 | -0.81(-3.91%) |
Nov 10, 2023 | 21.09 | 21.09 | 20.10 | 20.78 | 237,327 | -0.20(-0.94%) |
Nov 09, 2023 | 20.48 | 21.88 | 17.90 | 20.98 | 519,323 | -1.65(-7.27%) |
Nov 08, 2023 | 22.97 | 23.06 | 22.27 | 22.63 | 180,460 | -0.29(-1.25%) |
Nov 07, 2023 | 22.76 | 23.11 | 22.28 | 22.92 | 90,374 | +0.15(+0.65%) |
Nov 06, 2023 | 22.82 | 22.82 | 22.21 | 22.77 | 67,870 | -0.28(-1.20%) |
Nov 03, 2023 | 22.97 | 23.61 | 22.86 | 23.04 | 103,102 | +0.43(+1.90%) |
Nov 02, 2023 | 21.29 | 22.65 | 21.29 | 22.62 | 128,211 | +1.73(+8.26%) |
Nov 01, 2023 | 21.17 | 21.17 | 20.62 | 20.89 | 108,059 | -0.41(-1.94%) |
Oct 31, 2023 | 21.05 | 21.41 | 20.95 | 21.30 | 101,752 | +0.15(+0.70%) |
Oct 30, 2023 | 21.19 | 21.62 | 20.99 | 21.16 | 117,370 | +0.27(+1.27%) |
Oct 27, 2023 | 21.09 | 21.18 | 20.71 | 20.89 | 241,640 | -0.34(-1.58%) |
Oct 26, 2023 | 21.70 | 21.70 | 21.05 | 21.23 | 81,802 | -0.33(-1.51%) |
Oct 25, 2023 | 21.77 | 21.90 | 21.40 | 21.55 | 88,317 | -0.36(-1.67%) |
Oct 24, 2023 | 22.21 | 22.21 | 21.48 | 21.92 | 159,287 | -0.07(-0.31%) |
Oct 23, 2023 | 22.48 | 22.62 | 21.93 | 21.98 | 81,147 | -0.50(-2.24%) |
Oct 20, 2023 | 22.75 | 23.08 | 22.37 | 22.49 | 80,256 | -0.21(-0.91%) |
Oct 19, 2023 | 23.24 | 23.37 | 22.59 | 22.70 | 142,073 | -0.56(-2.42%) |
Oct 18, 2023 | 24.14 | 24.14 | 23.05 | 23.26 | 105,849 | -1.08(-4.46%) |
Oct 17, 2023 | 24.24 | 24.79 | 24.16 | 24.34 | 93,368 | +0.12(+0.49%) |
Oct 16, 2023 | 24.29 | 24.46 | 24.02 | 24.22 | 116,680 | +0.19(+0.78%) |
Oct 13, 2023 | 24.66 | 24.70 | 23.84 | 24.04 | 119,725 | -0.47(-1.93%) |
Oct 12, 2023 | 25.42 | 25.42 | 24.00 | 24.51 | 86,354 | -0.97(-3.79%) |
Oct 11, 2023 | 24.97 | 25.66 | 24.62 | 25.48 | 108,430 | +0.66(+2.66%) |
Oct 10, 2023 | 25.26 | 25.74 | 24.69 | 24.82 | 87,120 | -0.25(-0.98%) |
Oct 09, 2023 | 24.85 | 25.27 | 24.85 | 25.06 | 66,946 | +0.05(+0.20%) |
Oct 06, 2023 | 24.36 | 25.33 | 24.05 | 25.01 | 117,071 | +0.61(+2.51%) |
Oct 05, 2023 | 24.79 | 25.09 | 24.29 | 24.40 | 121,134 | -0.45(-1.83%) |
Oct 04, 2023 | 24.14 | 24.91 | 23.98 | 24.86 | 141,427 | +1.24(+5.26%) |
Oct 03, 2023 | 27.21 | 27.21 | 23.47 | 23.61 | 391,361 | -3.84(-13.98%) |
Oct 02, 2023 | 27.73 | 28.45 | 27.38 | 27.45 | 74,064 | -0.41(-1.49%) |
Sep 29, 2023 | 28.46 | 28.46 | 27.77 | 27.86 | 104,276 | -0.45(-1.60%) |
Sep 28, 2023 | 28.57 | 28.74 | 28.25 | 28.32 | 88,541 | -0.47(-1.64%) |
Sep 27, 2023 | 29.06 | 29.48 | 28.31 | 28.79 | 95,791 | +0.01(+0.03%) |
Sep 26, 2023 | 29.09 | 29.59 | 28.72 | 28.78 | 84,271 | -0.36(-1.22%) |
Sep 25, 2023 | 29.59 | 29.51 | 29.04 | 29.14 | 102,217 | -0.58(-1.96%) |
Sep 22, 2023 | 30.41 | 30.44 | 29.68 | 29.72 | 104,006 | -0.71(-2.33%) |
Sep 21, 2023 | 30.70 | 30.99 | 30.33 | 30.43 | 117,309 | -0.49(-1.59%) |
Sep 20, 2023 | 30.71 | 31.28 | 30.31 | 30.92 | 69,140 | +0.26(+0.84%) |
Sep 19, 2023 | 30.46 | 31.01 | 30.38 | 30.66 | 103,383 | +0.19(+0.61%) |
Sep 18, 2023 | 31.19 | 31.25 | 30.38 | 30.48 | 89,525 | -0.66(-2.12%) |
Sep 15, 2023 | 31.52 | 31.65 | 31.07 | 31.14 | 153,287 | -0.37(-1.19%) |
Sep 14, 2023 | 30.93 | 31.56 | 30.93 | 31.51 | 44,067 | +0.63(+2.04%) |
Sep 13, 2023 | 30.44 | 30.96 | 30.38 | 30.88 | 51,541 | +0.40(+1.33%) |
Sep 12, 2023 | 29.99 | 30.49 | 29.91 | 30.48 | 68,301 | +0.49(+1.64%) |
Sep 11, 2023 | 29.77 | 29.99 | 29.54 | 29.98 | 49,012 | +0.37(+1.27%) |
Sep 08, 2023 | 29.61 | 29.86 | 29.49 | 29.61 | 25,076 | +0.00(+0.00%) |
Sep 07, 2023 | 29.72 | 29.72 | 29.26 | 29.61 | 68,782 | -0.13(-0.43%) |
Sep 06, 2023 | 29.49 | 29.81 | 29.49 | 29.74 | 40,245 | +0.25(+0.84%) |
Sep 05, 2023 | 30.28 | 30.28 | 29.44 | 29.49 | 47,273 | -0.97(-3.17%) |
Sep 01, 2023 | 30.56 | 31.03 | 30.32 | 30.46 | 32,393 | +0.06(+0.19%) |
Aug 31, 2023 | 30.95 | 31.14 | 30.35 | 30.40 | 54,147 | -0.49(-1.60%) |
Aug 30, 2023 | 30.99 | 31.44 | 30.85 | 30.89 | 38,175 | -0.25(-0.79%) |
Aug 29, 2023 | 30.33 | 31.31 | 30.14 | 31.14 | 70,398 | +0.57(+1.87%) |
Aug 28, 2023 | 30.35 | 30.74 | 30.26 | 30.57 | 58,458 | +0.58(+1.94%) |
Aug 25, 2023 | 30.29 | 30.29 | 29.74 | 29.98 | 58,531 | -0.25(-0.82%) |
Aug 24, 2023 | 30.28 | 30.47 | 30.05 | 30.23 | 34,780 | -0.27(-0.87%) |
Aug 23, 2023 | 30.13 | 30.74 | 30.06 | 30.50 | 36,063 | +0.28(+0.91%) |
Aug 22, 2023 | 30.14 | 30.66 | 30.00 | 30.22 | 43,570 | +0.30(+0.99%) |
Aug 21, 2023 | 30.06 | 30.42 | 29.89 | 29.92 | 61,924 | -0.09(-0.30%) |
Aug 18, 2023 | 29.93 | 30.55 | 29.93 | 30.01 | 72,501 | -0.07(-0.23%) |
Aug 17, 2023 | 29.54 | 30.23 | 29.54 | 30.08 | 51,506 | +0.61(+2.08%) |
Aug 16, 2023 | 30.13 | 30.33 | 29.26 | 29.47 | 76,047 | -0.64(-2.13%) |
Aug 15, 2023 | 29.84 | 30.15 | 29.54 | 30.11 | 32,637 | +0.19(+0.63%) |
Aug 14, 2023 | 29.85 | 29.96 | 29.59 | 29.92 | 28,303 | -0.03(-0.10%) |
Aug 11, 2023 | 30.65 | 30.89 | 29.92 | 29.95 | 53,866 | -0.58(-1.91%) |
Aug 10, 2023 | 31.30 | 31.36 | 30.30 | 30.54 | 43,240 | -0.58(-1.87%) |
Aug 09, 2023 | 30.69 | 31.34 | 30.62 | 31.12 | 49,545 | +0.44(+1.45%) |
Aug 08, 2023 | 30.58 | 30.75 | 30.31 | 30.67 | 67,829 | +0.04(+0.13%) |
Aug 07, 2023 | 30.74 | 30.98 | 30.58 | 30.63 | 46,461 | -0.06(-0.19%) |
Aug 04, 2023 | 30.29 | 31.28 | 30.26 | 30.69 | 46,061 | -0.13(-0.41%) |
Aug 03, 2023 | 31.38 | 31.38 | 29.89 | 30.82 | 128,967 | -0.53(-1.69%) |
Aug 02, 2023 | 31.33 | 31.59 | 31.22 | 31.35 | 78,785 | -0.39(-1.24%) |
Aug 01, 2023 | 31.73 | 31.92 | 31.45 | 31.74 | 42,733 | -0.07(-0.22%) |
Jul 31, 2023 | 32.12 | 32.24 | 31.69 | 31.81 | 49,520 | -0.03(-0.09%) |
Jul 28, 2023 | 32.13 | 32.41 | 31.84 | 31.84 | 65,543 | -0.11(-0.34%) |
Jul 27, 2023 | 32.95 | 32.95 | 31.70 | 31.95 | 178,888 | -0.89(-2.72%) |
Jul 26, 2023 | 32.98 | 33.52 | 32.80 | 32.84 | 27,848 | -0.20(-0.60%) |
Jul 25, 2023 | 32.51 | 33.19 | 32.51 | 33.04 | 49,558 | +0.33(+1.02%) |
Jul 24, 2023 | 32.87 | 33.12 | 32.49 | 32.71 | 48,223 | -0.28(-0.86%) |
Jul 21, 2023 | 33.49 | 33.65 | 32.89 | 32.99 | 82,059 | -0.38(-1.15%) |
Jul 20, 2023 | 32.91 | 33.44 | 32.71 | 33.37 | 161,544 | +0.57(+1.74%) |
Jul 19, 2023 | 33.09 | 33.09 | 32.43 | 32.80 | 118,334 | -0.09(-0.27%) |
Jul 18, 2023 | 33.28 | 33.60 | 32.79 | 32.89 | 68,729 | -0.26(-0.77%) |
Jul 17, 2023 | 33.46 | 33.74 | 33.00 | 33.15 | 67,022 | -0.29(-0.85%) |
Jul 14, 2023 | 33.19 | 33.63 | 33.00 | 33.43 | 81,675 | +0.06(+0.18%) |
Jul 13, 2023 | 33.12 | 33.42 | 32.97 | 33.37 | 112,207 | +0.38(+1.16%) |
Jul 12, 2023 | 33.86 | 34.13 | 32.92 | 32.99 | 75,764 | -0.61(-1.81%) |
Jul 11, 2023 | 33.42 | 33.64 | 33.28 | 33.60 | 98,030 | +0.27(+0.80%) |
Jul 10, 2023 | 33.09 | 33.57 | 32.83 | 33.34 | 112,517 | +0.26(+0.77%) |
Jul 07, 2023 | 32.58 | 33.54 | 32.58 | 33.08 | 194,452 | +0.60(+1.85%) |
Jul 06, 2023 | 31.45 | 32.52 | 31.33 | 32.48 | 77,633 | +0.56(+1.75%) |
Jul 05, 2023 | 32.58 | 32.76 | 31.82 | 31.92 | 126,862 | -0.66(-2.02%) |
Jul 03, 2023 | 31.60 | 32.62 | 31.60 | 32.58 | 79,294 | +0.67(+2.09%) |
Jun 30, 2023 | 32.90 | 33.04 | 31.11 | 31.91 | 230,060 | -1.27(-3.82%) |
Jun 29, 2023 | 32.68 | 34.98 | 32.68 | 33.18 | 592,895 | +5.62(+20.40%) |
Jun 28, 2023 | 26.88 | 27.66 | 26.73 | 27.56 | 100,942 | +0.70(+2.60%) |
Jun 27, 2023 | 26.98 | 27.18 | 26.59 | 26.86 | 82,911 | -0.07(-0.26%) |
Jun 26, 2023 | 26.50 | 27.41 | 26.50 | 26.93 | 90,701 | +0.27(+1.00%) |
Jun 23, 2023 | 26.65 | 27.04 | 26.30 | 26.66 | 197,004 | -0.30(-1.13%) |
Jun 22, 2023 | 26.82 | 26.97 | 26.48 | 26.97 | 45,280 | -0.04(-0.15%) |
Jun 21, 2023 | 26.93 | 27.08 | 26.67 | 27.01 | 37,846 | -0.01(-0.04%) |
Jun 20, 2023 | 27.02 | 27.19 | 26.75 | 27.02 | 39,780 | -0.17(-0.61%) |
Jun 16, 2023 | 27.27 | 27.72 | 26.87 | 27.18 | 131,627 | +0.01(+0.04%) |