Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2024 | 29.08 | 29.39 | 29.04 | 29.28 | 188,130 | +0.21(+0.72%) |
May 23, 2024 | 29.57 | 29.57 | 28.96 | 29.07 | 128,278 | -0.31(-1.06%) |
May 22, 2024 | 29.51 | 29.55 | 29.22 | 29.38 | 105,757 | -0.10(-0.34%) |
May 21, 2024 | 29.34 | 29.55 | 29.21 | 29.48 | 367,280 | -0.30(-1.01%) |
May 20, 2024 | 29.62 | 29.80 | 29.49 | 29.78 | 93,663 | +0.21(+0.71%) |
May 17, 2024 | 29.67 | 29.69 | 29.48 | 29.57 | 105,205 | -0.20(-0.67%) |
May 16, 2024 | 29.78 | 29.89 | 29.53 | 29.77 | 168,827 | -0.02(-0.07%) |
May 15, 2024 | 29.55 | 29.81 | 29.48 | 29.79 | 151,529 | +0.44(+1.50%) |
May 14, 2024 | 29.31 | 29.50 | 29.14 | 29.35 | 67,144 | +0.44(+1.52%) |
May 13, 2024 | 28.96 | 29.09 | 28.88 | 28.91 | 64,705 | +0.14(+0.49%) |
May 10, 2024 | 28.90 | 29.14 | 28.77 | 28.77 | 97,972 | +0.08(+0.28%) |
May 09, 2024 | 28.55 | 28.70 | 28.48 | 28.69 | 86,389 | +0.02(+0.07%) |
May 08, 2024 | 28.82 | 28.82 | 28.44 | 28.67 | 130,460 | -0.38(-1.31%) |
May 07, 2024 | 29.03 | 29.25 | 28.87 | 29.05 | 139,250 | +0.02(+0.07%) |
May 06, 2024 | 28.66 | 29.07 | 28.66 | 29.03 | 249,841 | +0.38(+1.33%) |
May 03, 2024 | 28.89 | 28.89 | 28.40 | 28.65 | 119,178 | +0.04(+0.14%) |
May 02, 2024 | 28.54 | 28.63 | 28.21 | 28.61 | 86,117 | +0.28(+0.99%) |
May 01, 2024 | 28.07 | 28.91 | 28.07 | 28.33 | 77,451 | +0.28(+1.00%) |
Apr 30, 2024 | 28.52 | 28.55 | 28.05 | 28.05 | 72,099 | -0.56(-1.96%) |
Apr 29, 2024 | 28.77 | 28.99 | 28.53 | 28.61 | 76,783 | -0.01(-0.03%) |
Apr 26, 2024 | 28.71 | 28.90 | 28.58 | 28.62 | 163,133 | +0.34(+1.20%) |
Apr 25, 2024 | 28.12 | 28.35 | 27.84 | 28.28 | 119,763 | -0.39(-1.36%) |
Apr 24, 2024 | 28.50 | 28.73 | 28.41 | 28.67 | 1,463,241 | +0.26(+0.92%) |
Apr 23, 2024 | 27.87 | 28.50 | 27.87 | 28.41 | 95,789 | +0.67(+2.42%) |
Apr 22, 2024 | 27.62 | 27.88 | 27.34 | 27.74 | 76,520 | +0.38(+1.39%) |
Apr 19, 2024 | 27.54 | 27.68 | 27.22 | 27.36 | 115,327 | -0.18(-0.65%) |
Apr 18, 2024 | 27.56 | 27.85 | 27.40 | 27.54 | 203,749 | +0.06(+0.22%) |
Apr 17, 2024 | 27.79 | 27.90 | 27.46 | 27.48 | 278,226 | -0.27(-0.97%) |
Apr 16, 2024 | 27.70 | 27.93 | 27.57 | 27.75 | 143,477 | -0.02(-0.07%) |
Apr 15, 2024 | 28.77 | 28.77 | 27.73 | 27.77 | 299,652 | -0.87(-3.04%) |
Apr 12, 2024 | 29.12 | 29.18 | 28.55 | 28.64 | 291,099 | -0.64(-2.19%) |
Apr 11, 2024 | 29.35 | 29.40 | 28.97 | 29.28 | 86,791 | +0.19(+0.65%) |
Apr 10, 2024 | 29.00 | 29.27 | 28.99 | 29.09 | 100,203 | -0.41(-1.39%) |
Apr 09, 2024 | 29.45 | 29.58 | 29.31 | 29.50 | 81,262 | +0.15(+0.51%) |
Apr 08, 2024 | 29.39 | 29.44 | 29.15 | 29.35 | 79,846 | -0.03(-0.10%) |
Apr 05, 2024 | 29.07 | 29.47 | 29.05 | 29.38 | 101,933 | +0.32(+1.10%) |
Apr 04, 2024 | 29.81 | 29.91 | 29.06 | 29.06 | 102,924 | -0.48(-1.62%) |
Apr 03, 2024 | 29.46 | 29.68 | 29.30 | 29.54 | 91,392 | +0.05(+0.17%) |
Apr 02, 2024 | 29.39 | 29.56 | 29.12 | 29.49 | 358,367 | -0.17(-0.57%) |
Apr 01, 2024 | 29.89 | 29.89 | 29.45 | 29.66 | 104,916 | -0.09(-0.30%) |
Mar 28, 2024 | 29.62 | 29.98 | 29.62 | 29.75 | 251,337 | +0.18(+0.61%) |
Mar 27, 2024 | 29.80 | 29.85 | 29.35 | 29.57 | 241,896 | -0.07(-0.24%) |
Mar 26, 2024 | 29.80 | 29.86 | 29.54 | 29.64 | 133,127 | +0.00(+0.00%) |
Mar 25, 2024 | 29.70 | 29.81 | 29.59 | 29.64 | 89,596 | -0.16(-0.54%) |
Mar 22, 2024 | 30.07 | 30.12 | 29.72 | 29.80 | 109,461 | -0.42(-1.39%) |
Mar 21, 2024 | 30.30 | 30.48 | 30.16 | 30.22 | 205,084 | +0.07(+0.23%) |
Mar 20, 2024 | 29.80 | 30.22 | 29.72 | 30.15 | 149,258 | +0.40(+1.34%) |
Mar 19, 2024 | 29.60 | 29.79 | 29.34 | 29.75 | 148,585 | -0.11(-0.37%) |
Mar 18, 2024 | 29.88 | 29.97 | 29.68 | 29.86 | 104,452 | +0.14(+0.47%) |
Mar 15, 2024 | 30.05 | 30.13 | 29.72 | 29.72 | 145,586 | -0.57(-1.88%) |
Mar 14, 2024 | 30.71 | 30.74 | 30.02 | 30.29 | 128,250 | -0.62(-2.01%) |
Mar 13, 2024 | 30.81 | 31.10 | 30.70 | 30.91 | 153,253 | +0.05(+0.16%) |
Mar 12, 2024 | 30.75 | 30.94 | 30.49 | 30.86 | 106,250 | +0.30(+0.98%) |
Mar 11, 2024 | 30.11 | 30.69 | 30.11 | 30.56 | 143,739 | +0.36(+1.19%) |
Mar 08, 2024 | 30.49 | 30.78 | 30.09 | 30.20 | 193,227 | -0.10(-0.33%) |
Mar 07, 2024 | 30.22 | 30.36 | 29.87 | 30.30 | 172,701 | +0.50(+1.68%) |
Mar 06, 2024 | 30.45 | 30.56 | 29.70 | 29.80 | 219,080 | +0.40(+1.36%) |
Mar 05, 2024 | 30.00 | 30.05 | 29.09 | 29.40 | 387,206 | -0.85(-2.81%) |
Mar 04, 2024 | 30.47 | 30.52 | 30.18 | 30.25 | 315,772 | -0.32(-1.05%) |
Mar 01, 2024 | 30.62 | 30.62 | 30.17 | 30.57 | 352,273 | -0.11(-0.36%) |
Feb 29, 2024 | 30.81 | 30.96 | 30.40 | 30.68 | 186,162 | +0.48(+1.59%) |
Feb 28, 2024 | 30.18 | 30.24 | 29.96 | 30.20 | 245,584 | -0.12(-0.40%) |
Feb 27, 2024 | 30.32 | 30.55 | 30.07 | 30.32 | 174,435 | +0.28(+0.93%) |
Feb 26, 2024 | 29.75 | 30.32 | 29.55 | 30.04 | 345,004 | +0.42(+1.42%) |
Feb 23, 2024 | 29.44 | 29.81 | 29.35 | 29.62 | 325,658 | +0.41(+1.40%) |
Feb 22, 2024 | 29.22 | 29.37 | 29.00 | 29.21 | 558,912 | +0.61(+2.13%) |
Feb 21, 2024 | 28.65 | 28.73 | 28.22 | 28.60 | 980,852 | -2.07(-6.75%) |
Feb 20, 2024 | 30.90 | 30.91 | 30.27 | 30.67 | 237,312 | -0.27(-0.87%) |
Feb 16, 2024 | 31.27 | 31.37 | 30.73 | 30.94 | 321,699 | -0.52(-1.65%) |
Feb 15, 2024 | 31.67 | 31.75 | 31.18 | 31.46 | 197,555 | +0.03(+0.10%) |
Feb 14, 2024 | 31.20 | 31.49 | 31.05 | 31.43 | 181,255 | +0.68(+2.21%) |
Feb 13, 2024 | 30.50 | 31.05 | 30.24 | 30.75 | 206,832 | -0.65(-2.07%) |
Feb 12, 2024 | 31.60 | 31.63 | 31.26 | 31.40 | 271,942 | -0.24(-0.76%) |
Feb 09, 2024 | 31.09 | 31.78 | 31.09 | 31.64 | 571,762 | +0.75(+2.43%) |
Feb 08, 2024 | 30.43 | 30.93 | 30.22 | 30.89 | 212,344 | +0.36(+1.18%) |
Feb 07, 2024 | 30.57 | 30.70 | 30.26 | 30.53 | 286,757 | +0.65(+2.18%) |
Feb 06, 2024 | 29.74 | 29.93 | 29.40 | 29.88 | 151,210 | +0.34(+1.15%) |
Feb 05, 2024 | 29.78 | 29.88 | 29.20 | 29.54 | 440,863 | -0.58(-1.93%) |
Feb 02, 2024 | 30.19 | 30.20 | 29.76 | 30.12 | 326,250 | -0.31(-1.02%) |
Feb 01, 2024 | 30.28 | 30.48 | 30.01 | 30.43 | 132,164 | +0.40(+1.33%) |
Jan 31, 2024 | 30.51 | 30.59 | 30.00 | 30.03 | 219,723 | -0.66(-2.15%) |
Jan 30, 2024 | 30.84 | 30.98 | 30.55 | 30.69 | 184,758 | -0.15(-0.49%) |
Jan 29, 2024 | 30.27 | 30.86 | 30.27 | 30.84 | 176,502 | +0.59(+1.95%) |
Jan 26, 2024 | 30.28 | 30.42 | 30.10 | 30.25 | 139,700 | +0.00(+0.00%) |
Jan 25, 2024 | 30.61 | 30.62 | 30.05 | 30.25 | 193,993 | +0.00(+0.00%) |
Jan 24, 2024 | 30.80 | 30.87 | 30.25 | 30.25 | 399,391 | -0.24(-0.79%) |
Jan 23, 2024 | 30.71 | 30.75 | 30.32 | 30.49 | 199,623 | -0.03(-0.10%) |
Jan 22, 2024 | 30.21 | 30.58 | 30.20 | 30.52 | 295,168 | +0.72(+2.42%) |
Jan 19, 2024 | 29.79 | 29.83 | 29.41 | 29.80 | 174,616 | +0.14(+0.47%) |
Jan 18, 2024 | 29.60 | 29.71 | 29.36 | 29.66 | 190,058 | +0.35(+1.19%) |
Jan 17, 2024 | 29.51 | 29.51 | 28.92 | 29.31 | 216,600 | -0.44(-1.48%) |
Jan 16, 2024 | 29.78 | 29.93 | 29.57 | 29.75 | 420,108 | -0.20(-0.67%) |
Jan 12, 2024 | 29.90 | 30.20 | 29.80 | 29.95 | 169,094 | +0.30(+1.01%) |
Jan 11, 2024 | 29.52 | 29.72 | 29.20 | 29.65 | 369,002 | +0.35(+1.19%) |
Jan 10, 2024 | 28.88 | 29.30 | 28.78 | 29.30 | 197,208 | +0.51(+1.77%) |
Jan 09, 2024 | 28.19 | 28.87 | 28.19 | 28.79 | 171,066 | +0.40(+1.41%) |
Jan 08, 2024 | 27.79 | 28.39 | 27.79 | 28.39 | 208,758 | +0.68(+2.45%) |
Jan 05, 2024 | 27.68 | 27.90 | 27.63 | 27.71 | 114,612 | -0.16(-0.57%) |
Jan 04, 2024 | 27.98 | 28.08 | 27.79 | 27.87 | 105,849 | -0.12(-0.43%) |
Jan 03, 2024 | 28.23 | 28.50 | 27.98 | 27.99 | 343,849 | -0.55(-1.93%) |
Jan 02, 2024 | 29.00 | 29.00 | 28.32 | 28.54 | 191,827 | -0.77(-2.63%) |
Dec 29, 2023 | 29.37 | 29.45 | 29.02 | 29.31 | 284,565 | -0.14(-0.48%) |
Dec 28, 2023 | 29.58 | 29.63 | 29.36 | 29.45 | 148,057 | -0.13(-0.44%) |
Dec 27, 2023 | 29.72 | 29.75 | 29.49 | 29.58 | 248,957 | -0.06(-0.20%) |
Dec 26, 2023 | 29.49 | 29.77 | 29.39 | 29.64 | 202,138 | +0.25(+0.85%) |
Dec 22, 2023 | 29.37 | 29.52 | 29.24 | 29.39 | 129,560 | +0.05(+0.17%) |
Dec 21, 2023 | 29.21 | 29.40 | 29.03 | 29.34 | 161,167 | +0.17(+0.58%) |
Dec 20, 2023 | 29.65 | 29.84 | 29.16 | 29.17 | 243,804 | -0.56(-1.88%) |
Dec 19, 2023 | 29.49 | 29.77 | 29.38 | 29.73 | 154,454 | +0.33(+1.12%) |
Dec 18, 2023 | 29.39 | 29.45 | 29.20 | 29.40 | 205,223 | +0.11(+0.37%) |
Dec 15, 2023 | 28.93 | 29.44 | 28.90 | 29.29 | 184,461 | +0.33(+1.14%) |
Dec 14, 2023 | 29.08 | 29.27 | 28.67 | 28.96 | 209,175 | +0.17(+0.59%) |
Dec 13, 2023 | 28.51 | 28.93 | 28.24 | 28.79 | 141,089 | +0.44(+1.55%) |
Dec 12, 2023 | 28.21 | 28.47 | 27.90 | 28.35 | 252,992 | +0.08(+0.28%) |
Dec 11, 2023 | 27.93 | 28.29 | 27.89 | 28.27 | 138,824 | +0.35(+1.25%) |
Dec 08, 2023 | 27.42 | 27.96 | 27.42 | 27.92 | 214,140 | +0.34(+1.23%) |
Dec 07, 2023 | 27.54 | 27.65 | 27.25 | 27.58 | 77,311 | +0.02(+0.07%) |
Dec 06, 2023 | 27.88 | 28.13 | 27.55 | 27.56 | 191,011 | +0.09(+0.33%) |
Dec 05, 2023 | 27.22 | 27.47 | 27.11 | 27.47 | 190,713 | +0.09(+0.33%) |
Dec 04, 2023 | 26.97 | 27.43 | 26.97 | 27.38 | 135,849 | +0.11(+0.40%) |
Dec 01, 2023 | 26.68 | 27.32 | 26.64 | 27.27 | 127,301 | +0.53(+1.98%) |
Nov 30, 2023 | 26.84 | 27.05 | 26.53 | 26.74 | 194,320 | -0.23(-0.85%) |
Nov 29, 2023 | 26.41 | 26.99 | 26.41 | 26.97 | 301,707 | +0.75(+2.86%) |
Nov 28, 2023 | 25.95 | 26.34 | 25.93 | 26.22 | 134,542 | +0.02(+0.08%) |
Nov 27, 2023 | 25.94 | 26.22 | 25.91 | 26.20 | 76,518 | +0.13(+0.50%) |
Nov 24, 2023 | 25.76 | 26.07 | 25.72 | 26.07 | 42,033 | +0.21(+0.81%) |
Nov 22, 2023 | 25.89 | 25.97 | 25.72 | 25.86 | 101,119 | +0.03(+0.12%) |
Nov 21, 2023 | 25.77 | 25.88 | 25.60 | 25.83 | 81,628 | +0.02(+0.08%) |
Nov 20, 2023 | 25.52 | 25.89 | 25.52 | 25.81 | 93,639 | +0.31(+1.21%) |
Nov 17, 2023 | 25.27 | 25.56 | 25.13 | 25.50 | 81,564 | +0.28(+1.11%) |
Nov 16, 2023 | 25.12 | 25.31 | 24.93 | 25.22 | 92,195 | -0.20(-0.79%) |
Nov 15, 2023 | 25.78 | 25.86 | 25.28 | 25.42 | 94,653 | -0.25(-0.97%) |
Nov 14, 2023 | 25.17 | 25.67 | 25.17 | 25.67 | 234,324 | +0.92(+3.71%) |
Nov 13, 2023 | 24.49 | 24.75 | 24.47 | 24.75 | 115,821 | +0.11(+0.45%) |
Nov 10, 2023 | 24.30 | 24.71 | 24.28 | 24.64 | 109,924 | +0.50(+2.07%) |
Nov 09, 2023 | 24.20 | 24.52 | 24.03 | 24.14 | 124,070 | +0.02(+0.08%) |
Nov 08, 2023 | 24.09 | 24.35 | 23.99 | 24.12 | 131,619 | +0.03(+0.12%) |
Nov 07, 2023 | 23.74 | 24.21 | 23.69 | 24.09 | 123,501 | +0.52(+2.20%) |
Nov 06, 2023 | 23.84 | 23.84 | 23.29 | 23.58 | 144,748 | -0.24(-1.01%) |
Nov 03, 2023 | 23.10 | 23.97 | 23.05 | 23.82 | 198,952 | +0.55(+2.36%) |
Nov 02, 2023 | 23.37 | 23.41 | 23.09 | 23.27 | 142,347 | +0.19(+0.82%) |
Nov 01, 2023 | 23.22 | 23.29 | 22.75 | 23.08 | 84,471 | +0.00(+0.00%) |
Oct 31, 2023 | 22.80 | 23.19 | 22.67 | 23.08 | 137,465 | +0.36(+1.58%) |
Oct 30, 2023 | 22.85 | 22.85 | 22.53 | 22.72 | 87,178 | +0.13(+0.58%) |
Oct 27, 2023 | 22.79 | 22.87 | 22.53 | 22.59 | 112,620 | -0.06(-0.26%) |
Oct 26, 2023 | 22.82 | 23.09 | 22.53 | 22.65 | 155,122 | -0.21(-0.92%) |
Oct 25, 2023 | 23.53 | 23.53 | 22.81 | 22.86 | 104,816 | -0.82(-3.46%) |
Oct 24, 2023 | 23.37 | 23.83 | 23.37 | 23.68 | 104,858 | +0.42(+1.80%) |
Oct 23, 2023 | 23.24 | 23.49 | 22.95 | 23.26 | 165,466 | -0.17(-0.72%) |
Oct 20, 2023 | 24.08 | 24.08 | 23.38 | 23.43 | 136,590 | -0.75(-3.12%) |
Oct 19, 2023 | 24.56 | 24.71 | 24.14 | 24.18 | 79,995 | -0.23(-0.96%) |
Oct 18, 2023 | 24.51 | 24.75 | 24.39 | 24.41 | 84,772 | -0.27(-1.09%) |
Oct 17, 2023 | 24.31 | 24.87 | 24.31 | 24.68 | 150,082 | +0.13(+0.53%) |
Oct 16, 2023 | 24.18 | 24.61 | 24.09 | 24.55 | 143,533 | +0.53(+2.20%) |
Oct 13, 2023 | 24.21 | 24.34 | 23.85 | 24.03 | 86,062 | -0.16(-0.66%) |
Oct 12, 2023 | 24.60 | 24.60 | 24.00 | 24.18 | 93,843 | -0.38(-1.55%) |
Oct 11, 2023 | 24.62 | 24.76 | 24.42 | 24.56 | 151,259 | +0.00(+0.00%) |
Oct 10, 2023 | 24.41 | 24.77 | 24.41 | 24.56 | 122,293 | +0.18(+0.74%) |
Oct 09, 2023 | 23.99 | 24.53 | 23.99 | 24.38 | 78,713 | +0.08(+0.33%) |
Oct 06, 2023 | 23.32 | 24.32 | 23.32 | 24.30 | 128,260 | +0.82(+3.49%) |
Oct 05, 2023 | 23.58 | 23.61 | 23.21 | 23.49 | 104,766 | -0.11(-0.47%) |
Oct 04, 2023 | 23.48 | 23.66 | 23.41 | 23.60 | 74,737 | -0.06(-0.25%) |
Oct 03, 2023 | 24.07 | 24.14 | 23.57 | 23.66 | 69,090 | -0.59(-2.43%) |
Oct 02, 2023 | 24.19 | 24.45 | 24.18 | 24.24 | 52,427 | -0.02(-0.08%) |
Sep 29, 2023 | 24.42 | 24.47 | 24.16 | 24.26 | 57,619 | +0.11(+0.45%) |
Sep 28, 2023 | 23.97 | 24.25 | 23.82 | 24.16 | 166,704 | +0.16(+0.67%) |
Sep 27, 2023 | 23.89 | 24.15 | 23.81 | 24.00 | 129,054 | +0.24(+1.01%) |
Sep 26, 2023 | 23.90 | 24.09 | 23.69 | 23.76 | 80,143 | -0.32(-1.33%) |
Sep 25, 2023 | 24.23 | 24.18 | 24.00 | 24.08 | 94,703 | -0.20(-0.82%) |
Sep 22, 2023 | 24.25 | 24.47 | 24.22 | 24.27 | 153,510 | +0.08(+0.33%) |
Sep 21, 2023 | 24.50 | 24.62 | 24.09 | 24.19 | 180,832 | -0.51(-2.06%) |
Sep 20, 2023 | 24.76 | 25.09 | 24.66 | 24.70 | 92,503 | +0.09(+0.37%) |
Sep 19, 2023 | 24.69 | 24.69 | 24.37 | 24.61 | 114,797 | -0.11(-0.44%) |
Sep 18, 2023 | 24.65 | 24.87 | 24.65 | 24.72 | 76,225 | +0.01(+0.04%) |
Sep 15, 2023 | 25.06 | 25.06 | 24.65 | 24.71 | 138,403 | -0.49(-1.94%) |
Sep 14, 2023 | 25.10 | 25.27 | 25.04 | 25.20 | 84,875 | +0.17(+0.68%) |
Sep 13, 2023 | 25.11 | 25.22 | 24.99 | 25.03 | 128,284 | -0.12(-0.48%) |
Sep 12, 2023 | 25.37 | 25.54 | 25.15 | 25.15 | 94,106 | -0.43(-1.68%) |
Sep 11, 2023 | 25.27 | 25.59 | 25.12 | 25.58 | 158,830 | +0.56(+2.24%) |
Sep 08, 2023 | 24.98 | 25.15 | 24.98 | 25.02 | 59,548 | +0.08(+0.32%) |
Sep 07, 2023 | 24.85 | 25.10 | 24.79 | 24.94 | 99,650 | -0.24(-0.95%) |
Sep 06, 2023 | 25.20 | 25.39 | 24.97 | 25.18 | 124,718 | -0.08(-0.32%) |
Sep 05, 2023 | 25.06 | 25.28 | 24.98 | 25.26 | 1,174,230 | +0.02(+0.08%) |
Sep 01, 2023 | 25.30 | 25.41 | 25.12 | 25.24 | 93,064 | +0.18(+0.72%) |
Aug 31, 2023 | 24.70 | 25.13 | 24.60 | 25.06 | 536,812 | +0.65(+2.66%) |
Aug 30, 2023 | 24.14 | 24.44 | 24.12 | 24.41 | 123,631 | +0.23(+0.95%) |
Aug 29, 2023 | 23.85 | 24.30 | 23.81 | 24.18 | 110,538 | +0.24(+1.00%) |
Aug 28, 2023 | 23.98 | 24.08 | 23.82 | 23.95 | 149,181 | +0.03(+0.13%) |
Aug 25, 2023 | 23.35 | 24.02 | 23.28 | 23.92 | 105,271 | +0.61(+2.61%) |
Aug 24, 2023 | 24.00 | 24.11 | 23.31 | 23.31 | 133,962 | -0.60(-2.51%) |
Aug 23, 2023 | 23.71 | 23.97 | 23.51 | 23.91 | 163,394 | +0.34(+1.44%) |
Aug 22, 2023 | 23.78 | 23.78 | 23.48 | 23.57 | 134,732 | -0.06(-0.25%) |
Aug 21, 2023 | 23.34 | 23.75 | 23.34 | 23.63 | 404,075 | +0.66(+2.87%) |
Aug 18, 2023 | 22.65 | 23.03 | 22.48 | 22.97 | 130,286 | +0.12(+0.52%) |
Aug 17, 2023 | 23.39 | 23.39 | 22.84 | 22.85 | 94,230 | -0.54(-2.31%) |
Aug 16, 2023 | 23.52 | 23.62 | 23.36 | 23.39 | 152,185 | -0.26(-1.10%) |
Aug 15, 2023 | 23.75 | 23.88 | 23.58 | 23.65 | 217,971 | -0.29(-1.21%) |
Aug 14, 2023 | 23.74 | 24.07 | 23.67 | 23.94 | 165,326 | +0.19(+0.80%) |
Aug 11, 2023 | 23.57 | 23.92 | 23.57 | 23.75 | 62,019 | -0.01(-0.04%) |
Aug 10, 2023 | 23.69 | 24.03 | 23.63 | 23.76 | 131,225 | +0.26(+1.11%) |
Aug 09, 2023 | 23.48 | 23.68 | 23.34 | 23.50 | 573,154 | +0.13(+0.56%) |
Aug 08, 2023 | 23.62 | 23.62 | 23.18 | 23.37 | 179,361 | -0.52(-2.17%) |
Aug 07, 2023 | 23.89 | 23.98 | 23.49 | 23.89 | 105,538 | +0.11(+0.46%) |
Aug 04, 2023 | 24.09 | 24.14 | 23.58 | 23.78 | 186,467 | -0.64(-2.62%) |
Aug 03, 2023 | 24.12 | 24.46 | 24.09 | 24.41 | 815,025 | +0.15(+0.62%) |
Aug 02, 2023 | 25.10 | 25.10 | 24.11 | 24.26 | 588,221 | -1.33(-5.19%) |
Aug 01, 2023 | 25.32 | 25.67 | 25.15 | 25.59 | 146,297 | +0.21(+0.85%) |
Jul 31, 2023 | 24.99 | 25.40 | 24.97 | 25.38 | 182,971 | +0.45(+1.82%) |
Jul 28, 2023 | 24.82 | 25.05 | 24.72 | 24.92 | 101,097 | +0.26(+1.05%) |
Jul 27, 2023 | 25.10 | 25.15 | 24.60 | 24.66 | 138,184 | -0.13(-0.52%) |
Jul 26, 2023 | 24.49 | 24.87 | 24.47 | 24.79 | 65,706 | +0.30(+1.22%) |
Jul 25, 2023 | 24.41 | 24.65 | 24.39 | 24.49 | 91,726 | +0.26(+1.07%) |
Jul 24, 2023 | 24.23 | 24.38 | 24.02 | 24.23 | 95,282 | +0.03(+0.12%) |
Jul 21, 2023 | 24.27 | 24.46 | 24.18 | 24.20 | 85,726 | +0.08(+0.33%) |
Jul 20, 2023 | 24.55 | 24.61 | 24.02 | 24.12 | 130,668 | -0.65(-2.62%) |
Jul 19, 2023 | 24.72 | 25.03 | 24.60 | 24.77 | 168,555 | +0.17(+0.69%) |
Jul 18, 2023 | 24.40 | 24.70 | 24.35 | 24.60 | 358,303 | +0.32(+1.32%) |
Jul 17, 2023 | 23.93 | 24.41 | 23.93 | 24.28 | 117,543 | +0.33(+1.38%) |
Jul 14, 2023 | 24.32 | 24.35 | 23.89 | 23.96 | 104,637 | -0.34(-1.40%) |
Jul 13, 2023 | 23.85 | 24.34 | 23.85 | 24.29 | 789,139 | +0.60(+2.53%) |
Jul 12, 2023 | 24.39 | 24.42 | 23.56 | 23.70 | 564,420 | -0.40(-1.66%) |
Jul 11, 2023 | 24.11 | 24.17 | 23.94 | 24.09 | 115,502 | +0.03(+0.12%) |
Jul 10, 2023 | 23.46 | 24.09 | 23.40 | 24.07 | 229,527 | +0.57(+2.42%) |
Jul 07, 2023 | 23.44 | 23.71 | 23.44 | 23.50 | 98,285 | +0.06(+0.26%) |
Jul 06, 2023 | 23.58 | 23.58 | 23.23 | 23.44 | 905,350 | -0.53(-2.21%) |
Jul 05, 2023 | 23.98 | 24.09 | 23.89 | 23.97 | 93,542 | -0.15(-0.62%) |
Jul 03, 2023 | 24.30 | 24.32 | 24.03 | 24.11 | 39,487 | -0.12(-0.49%) |
Jun 30, 2023 | 24.27 | 24.56 | 24.22 | 24.23 | 83,970 | +0.12(+0.50%) |
Jun 29, 2023 | 23.82 | 24.12 | 23.82 | 24.11 | 143,706 | +0.31(+1.30%) |
Jun 28, 2023 | 23.86 | 24.07 | 23.75 | 23.81 | 154,389 | -0.05(-0.21%) |
Jun 27, 2023 | 23.41 | 23.93 | 23.41 | 23.86 | 88,235 | +0.45(+1.92%) |
Jun 26, 2023 | 23.61 | 23.82 | 23.36 | 23.41 | 1,561,743 | -0.18(-0.76%) |
Jun 23, 2023 | 23.72 | 23.80 | 23.56 | 23.59 | 82,739 | -0.47(-1.95%) |
Jun 22, 2023 | 23.78 | 24.08 | 23.66 | 24.06 | 140,470 | +0.15(+0.63%) |
Jun 21, 2023 | 24.27 | 24.27 | 23.71 | 23.91 | 94,440 | -0.44(-1.81%) |
Jun 20, 2023 | 24.68 | 24.77 | 24.19 | 24.34 | 314,640 | -0.56(-2.25%) |
Jun 16, 2023 | 25.33 | 25.41 | 24.81 | 24.90 | 274,106 | -0.11(-0.44%) |
Jun 15, 2023 | 24.45 | 25.06 | 24.37 | 25.01 | 811,284 | +0.41(+1.66%) |
Jun 14, 2023 | 24.51 | 24.70 | 24.28 | 24.60 | 156,133 | +0.07(+0.28%) |
Jun 13, 2023 | 24.47 | 24.56 | 24.31 | 24.53 | 176,128 | +0.35(+1.45%) |
Jun 12, 2023 | 23.82 | 24.19 | 23.82 | 24.18 | 150,942 | +0.48(+2.02%) |
Jun 09, 2023 | 23.80 | 23.98 | 23.51 | 23.71 | 198,125 | -0.09(-0.38%) |
Jun 08, 2023 | 23.65 | 23.93 | 23.52 | 23.80 | 335,699 | +0.20(+0.85%) |
Jun 07, 2023 | 24.18 | 24.23 | 23.52 | 23.60 | 94,283 | -0.46(-1.91%) |
Jun 06, 2023 | 23.65 | 24.15 | 23.62 | 24.06 | 101,872 | +0.30(+1.26%) |
Jun 05, 2023 | 23.69 | 23.86 | 23.41 | 23.76 | 83,200 | +0.06(+0.25%) |
Jun 02, 2023 | 23.80 | 23.93 | 23.59 | 23.70 | 186,768 | -0.29(-1.21%) |