Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 27.98 | 28.41 | 27.73 | 28.29 | 18,277 | +0.61(+2.22%) |
May 30, 2024 | 27.32 | 27.87 | 27.32 | 27.68 | 12,278 | +0.81(+3.00%) |
May 29, 2024 | 27.22 | 27.36 | 26.86 | 26.87 | 17,999 | -1.24(-4.41%) |
May 28, 2024 | 28.46 | 28.68 | 27.89 | 28.11 | 20,234 | -0.17(-0.60%) |
May 24, 2024 | 27.93 | 28.42 | 27.92 | 28.28 | 20,890 | +0.49(+1.76%) |
May 23, 2024 | 28.73 | 28.73 | 27.53 | 27.79 | 14,400 | -0.35(-1.24%) |
May 22, 2024 | 28.25 | 28.58 | 27.74 | 28.14 | 55,645 | -0.55(-1.92%) |
May 21, 2024 | 28.70 | 28.85 | 28.47 | 28.69 | 63,793 | -0.13(-0.47%) |
May 20, 2024 | 29.11 | 29.22 | 28.59 | 28.83 | 14,334 | -0.08(-0.27%) |
May 17, 2024 | 28.73 | 29.00 | 28.28 | 28.91 | 34,929 | +0.04(+0.14%) |
May 16, 2024 | 29.07 | 29.38 | 28.62 | 28.86 | 34,947 | -0.32(-1.08%) |
May 15, 2024 | 28.90 | 29.59 | 28.65 | 29.18 | 79,554 | +0.68(+2.39%) |
May 14, 2024 | 27.98 | 28.67 | 27.91 | 28.50 | 95,991 | +0.84(+3.04%) |
May 13, 2024 | 27.77 | 27.95 | 27.50 | 27.66 | 53,564 | +0.00(+0.01%) |
May 10, 2024 | 27.75 | 27.96 | 27.50 | 27.66 | 135,833 | +0.62(+2.28%) |
May 09, 2024 | 26.81 | 27.25 | 26.77 | 27.04 | 69,619 | +0.49(+1.84%) |
May 08, 2024 | 26.29 | 26.57 | 26.29 | 26.55 | 15,857 | +0.30(+1.13%) |
May 07, 2024 | 26.24 | 26.43 | 26.21 | 26.25 | 6,463 | +0.41(+1.60%) |
May 06, 2024 | 25.72 | 25.99 | 25.55 | 25.84 | 16,870 | +0.65(+2.60%) |
May 03, 2024 | 25.15 | 25.59 | 24.88 | 25.18 | 14,005 | +0.73(+2.99%) |
May 02, 2024 | 24.32 | 24.86 | 24.06 | 24.45 | 19,147 | +0.71(+3.00%) |
May 01, 2024 | 23.74 | 24.61 | 23.56 | 23.74 | 19,141 | -0.24(-1.02%) |
Apr 30, 2024 | 24.66 | 24.82 | 23.98 | 23.98 | 13,768 | -1.06(-4.25%) |
Apr 29, 2024 | 25.01 | 25.14 | 24.75 | 25.05 | 20,402 | +0.18(+0.71%) |
Apr 26, 2024 | 24.50 | 24.94 | 24.50 | 24.87 | 15,692 | +0.72(+3.00%) |
Apr 25, 2024 | 23.68 | 24.34 | 23.33 | 24.15 | 8,084 | -0.50(-2.02%) |
Apr 24, 2024 | 24.82 | 24.82 | 24.16 | 24.65 | 26,417 | -0.14(-0.56%) |
Apr 23, 2024 | 24.31 | 25.00 | 24.09 | 24.79 | 49,089 | +0.94(+3.93%) |
Apr 22, 2024 | 23.47 | 24.00 | 23.27 | 23.85 | 24,175 | +0.92(+3.99%) |
Apr 19, 2024 | 23.20 | 23.22 | 22.80 | 22.93 | 36,898 | +0.04(+0.19%) |
Apr 18, 2024 | 23.00 | 23.28 | 22.81 | 22.89 | 11,422 | -0.22(-0.94%) |
Apr 17, 2024 | 23.36 | 23.36 | 22.83 | 23.11 | 11,785 | +0.18(+0.80%) |
Apr 16, 2024 | 22.75 | 23.40 | 22.66 | 22.93 | 22,527 | -0.45(-1.92%) |
Apr 15, 2024 | 24.36 | 24.54 | 23.27 | 23.38 | 21,177 | -0.22(-0.95%) |
Apr 12, 2024 | 24.18 | 24.18 | 23.44 | 23.60 | 14,051 | -1.19(-4.79%) |
Apr 11, 2024 | 24.82 | 24.86 | 23.99 | 24.79 | 17,005 | -0.00(-0.01%) |
Apr 10, 2024 | 24.67 | 25.00 | 24.36 | 24.79 | 21,812 | -0.90(-3.52%) |
Apr 09, 2024 | 26.05 | 26.05 | 25.42 | 25.69 | 5,957 | -0.21(-0.80%) |
Apr 08, 2024 | 25.86 | 26.04 | 25.82 | 25.90 | 8,513 | +0.40(+1.58%) |
Apr 05, 2024 | 25.00 | 25.58 | 24.98 | 25.50 | 8,921 | +0.20(+0.80%) |
Apr 04, 2024 | 26.47 | 26.47 | 25.29 | 25.29 | 13,212 | -0.59(-2.29%) |
Apr 03, 2024 | 25.29 | 26.04 | 25.29 | 25.89 | 13,740 | +0.44(+1.74%) |
Apr 02, 2024 | 25.44 | 25.64 | 25.16 | 25.44 | 23,666 | -0.95(-3.59%) |
Apr 01, 2024 | 26.46 | 26.66 | 25.89 | 26.39 | 14,770 | +0.11(+0.44%) |
Mar 28, 2024 | 26.33 | 26.33 | 26.18 | 26.28 | 7,589 | -0.09(-0.36%) |
Mar 27, 2024 | 26.06 | 26.45 | 26.06 | 26.37 | 5,467 | +0.38(+1.47%) |
Mar 26, 2024 | 26.20 | 26.23 | 25.99 | 25.99 | 7,714 | +0.15(+0.59%) |
Mar 25, 2024 | 25.64 | 26.06 | 25.64 | 25.84 | 14,536 | +0.06(+0.24%) |
Mar 22, 2024 | 25.85 | 25.85 | 25.75 | 25.77 | 4,141 | -0.20(-0.77%) |
Mar 21, 2024 | 26.21 | 26.21 | 25.94 | 25.97 | 7,885 | -0.09(-0.33%) |
Mar 20, 2024 | 25.36 | 26.28 | 25.26 | 26.06 | 11,729 | +0.77(+3.06%) |
Mar 19, 2024 | 25.05 | 25.46 | 25.03 | 25.29 | 6,717 | +0.08(+0.31%) |
Mar 18, 2024 | 25.68 | 26.04 | 25.14 | 25.21 | 30,348 | -0.78(-3.01%) |
Mar 15, 2024 | 25.68 | 26.04 | 25.40 | 25.99 | 8,836 | +0.34(+1.31%) |
Mar 14, 2024 | 26.07 | 26.07 | 25.44 | 25.65 | 25,076 | -0.69(-2.60%) |
Mar 13, 2024 | 26.24 | 26.46 | 26.24 | 26.34 | 5,767 | +0.14(+0.55%) |
Mar 12, 2024 | 25.55 | 26.20 | 25.55 | 26.20 | 7,439 | +0.75(+2.95%) |
Mar 11, 2024 | 25.69 | 25.69 | 24.68 | 25.44 | 7,817 | +0.00(+0.01%) |
Mar 08, 2024 | 25.96 | 26.02 | 25.42 | 25.44 | 13,443 | -0.34(-1.31%) |
Mar 07, 2024 | 25.27 | 25.87 | 25.27 | 25.78 | 36,495 | +1.10(+4.47%) |
Mar 06, 2024 | 24.51 | 24.83 | 24.51 | 24.68 | 9,517 | +0.72(+3.02%) |
Mar 05, 2024 | 24.03 | 24.18 | 23.76 | 23.95 | 8,945 | -0.29(-1.20%) |
Mar 04, 2024 | 24.19 | 24.35 | 24.11 | 24.25 | 16,328 | -0.08(-0.32%) |
Mar 01, 2024 | 23.67 | 24.33 | 23.58 | 24.32 | 28,826 | +0.55(+2.33%) |
Feb 29, 2024 | 23.96 | 24.02 | 23.48 | 23.77 | 7,845 | +0.04(+0.17%) |
Feb 28, 2024 | 23.68 | 23.86 | 23.68 | 23.73 | 21,898 | -0.41(-1.72%) |
Feb 27, 2024 | 23.98 | 24.15 | 23.98 | 24.14 | 2,351 | +0.11(+0.46%) |
Feb 26, 2024 | 24.06 | 24.08 | 23.94 | 24.04 | 4,841 | -0.11(-0.47%) |
Feb 23, 2024 | 24.17 | 24.20 | 23.98 | 24.15 | 24,441 | +0.13(+0.55%) |
Feb 22, 2024 | 23.72 | 24.02 | 23.72 | 24.02 | 12,291 | +0.66(+2.83%) |
Feb 21, 2024 | 23.04 | 23.35 | 23.04 | 23.35 | 3,228 | +0.11(+0.46%) |
Feb 20, 2024 | 23.27 | 23.70 | 23.09 | 23.25 | 12,366 | +0.35(+1.52%) |
Feb 16, 2024 | 22.84 | 23.18 | 22.81 | 22.90 | 29,537 | +0.06(+0.24%) |
Feb 15, 2024 | 22.51 | 22.84 | 22.51 | 22.84 | 12,121 | +0.76(+3.42%) |
Feb 14, 2024 | 21.86 | 22.09 | 21.77 | 22.09 | 17,885 | +0.86(+4.07%) |
Feb 13, 2024 | 21.60 | 21.60 | 21.13 | 21.22 | 17,062 | -1.30(-5.79%) |
Feb 12, 2024 | 22.62 | 22.72 | 22.42 | 22.53 | 8,201 | +0.05(+0.24%) |
Feb 09, 2024 | 22.26 | 22.52 | 22.09 | 22.47 | 38,701 | +0.20(+0.89%) |
Feb 08, 2024 | 22.30 | 22.33 | 22.24 | 22.28 | 2,794 | -0.00(-0.01%) |
Feb 07, 2024 | 22.28 | 22.42 | 22.16 | 22.28 | 9,256 | -0.25(-1.10%) |
Feb 06, 2024 | 22.02 | 22.53 | 22.02 | 22.53 | 7,693 | +0.50(+2.27%) |
Feb 05, 2024 | 21.91 | 22.10 | 21.64 | 22.03 | 23,838 | -0.40(-1.80%) |
Feb 02, 2024 | 22.59 | 22.59 | 22.19 | 22.43 | 12,782 | -0.65(-2.82%) |
Feb 01, 2024 | 22.69 | 23.11 | 22.48 | 23.08 | 27,040 | +0.63(+2.78%) |
Jan 31, 2024 | 23.23 | 23.38 | 22.38 | 22.46 | 7,328 | -0.49(-2.13%) |
Jan 30, 2024 | 23.00 | 23.00 | 22.70 | 22.94 | 12,576 | -0.01(-0.04%) |
Jan 29, 2024 | 22.56 | 22.97 | 22.41 | 22.95 | 5,074 | +0.19(+0.82%) |
Jan 26, 2024 | 22.83 | 22.88 | 22.69 | 22.77 | 12,095 | +0.61(+2.77%) |
Jan 25, 2024 | 21.88 | 22.23 | 21.78 | 22.15 | 22,165 | +0.28(+1.27%) |
Jan 24, 2024 | 22.15 | 22.17 | 21.87 | 21.87 | 12,669 | +0.63(+2.99%) |
Jan 23, 2024 | 21.19 | 21.24 | 20.94 | 21.24 | 8,142 | -0.19(-0.89%) |
Jan 22, 2024 | 21.46 | 21.51 | 21.34 | 21.43 | 6,207 | +0.13(+0.63%) |
Jan 19, 2024 | 20.99 | 21.30 | 20.87 | 21.30 | 14,955 | +0.02(+0.12%) |
Jan 18, 2024 | 20.90 | 21.27 | 20.83 | 21.27 | 19,340 | +0.52(+2.48%) |
Jan 17, 2024 | 20.39 | 20.76 | 20.32 | 20.76 | 15,104 | -0.47(-2.19%) |
Jan 16, 2024 | 21.53 | 21.58 | 21.12 | 21.22 | 26,266 | -1.33(-5.92%) |
Jan 12, 2024 | 22.89 | 22.89 | 22.50 | 22.56 | 5,887 | +0.16(+0.70%) |
Jan 11, 2024 | 22.57 | 22.57 | 21.92 | 22.40 | 10,967 | -0.30(-1.34%) |
Jan 10, 2024 | 22.63 | 22.70 | 22.63 | 22.70 | 6,112 | +0.27(+1.20%) |
Jan 09, 2024 | 22.49 | 22.55 | 22.34 | 22.43 | 15,705 | -0.71(-3.06%) |
Jan 08, 2024 | 22.55 | 23.14 | 22.55 | 23.14 | 15,203 | +0.78(+3.50%) |
Jan 05, 2024 | 22.27 | 22.91 | 22.27 | 22.36 | 8,997 | -0.16(-0.70%) |
Jan 04, 2024 | 22.72 | 22.77 | 22.51 | 22.52 | 7,399 | +0.36(+1.63%) |
Jan 03, 2024 | 22.01 | 22.20 | 21.81 | 22.16 | 16,944 | -0.58(-2.54%) |
Jan 02, 2024 | 22.91 | 23.16 | 22.70 | 22.74 | 25,280 | -0.86(-3.63%) |
Dec 29, 2023 | 23.53 | 23.88 | 23.53 | 23.59 | 16,032 | +0.03(+0.14%) |
Dec 28, 2023 | 24.01 | 24.01 | 23.56 | 23.56 | 7,569 | -0.54(-2.22%) |
Dec 27, 2023 | 23.57 | 24.17 | 23.57 | 24.09 | 30,609 | +0.83(+3.57%) |
Dec 26, 2023 | 23.18 | 23.79 | 23.18 | 23.26 | 9,384 | +0.01(+0.04%) |
Dec 22, 2023 | 23.45 | 23.48 | 23.17 | 23.25 | 11,717 | +0.05(+0.20%) |
Dec 21, 2023 | 22.75 | 23.21 | 22.75 | 23.21 | 11,955 | +1.19(+5.41%) |
Dec 20, 2023 | 22.94 | 23.13 | 22.02 | 22.02 | 14,371 | -1.06(-4.60%) |
Dec 19, 2023 | 22.71 | 23.11 | 22.71 | 23.08 | 11,593 | +0.65(+2.89%) |
Dec 18, 2023 | 22.46 | 22.51 | 22.24 | 22.43 | 18,435 | +0.22(+0.98%) |
Dec 15, 2023 | 22.57 | 22.58 | 22.21 | 22.21 | 22,098 | -0.77(-3.35%) |
Dec 14, 2023 | 22.86 | 23.26 | 22.68 | 22.98 | 44,082 | +0.85(+3.84%) |
Dec 13, 2023 | 21.49 | 22.24 | 21.11 | 22.13 | 20,127 | +0.84(+3.96%) |
Dec 12, 2023 | 21.25 | 21.39 | 21.02 | 21.29 | 15,314 | +0.09(+0.42%) |
Dec 11, 2023 | 20.97 | 21.23 | 20.97 | 21.20 | 7,641 | +0.06(+0.29%) |
Dec 08, 2023 | 20.73 | 21.23 | 20.73 | 21.14 | 26,843 | +0.27(+1.29%) |
Dec 07, 2023 | 20.59 | 20.93 | 20.52 | 20.87 | 9,572 | +0.31(+1.49%) |
Dec 06, 2023 | 20.93 | 21.13 | 20.57 | 20.57 | 6,780 | -0.07(-0.34%) |
Dec 05, 2023 | 20.59 | 20.80 | 20.54 | 20.63 | 6,081 | -0.14(-0.69%) |
Dec 04, 2023 | 20.58 | 20.78 | 20.46 | 20.78 | 7,613 | -0.29(-1.37%) |
Dec 01, 2023 | 20.46 | 21.15 | 20.45 | 21.07 | 24,524 | +0.60(+2.95%) |
Nov 30, 2023 | 20.57 | 20.58 | 20.38 | 20.46 | 12,117 | -0.31(-1.49%) |
Nov 29, 2023 | 20.68 | 20.79 | 20.50 | 20.77 | 24,971 | +0.46(+2.25%) |
Nov 28, 2023 | 20.08 | 20.49 | 20.07 | 20.31 | 27,139 | -0.03(-0.17%) |
Nov 27, 2023 | 20.31 | 20.40 | 20.22 | 20.35 | 5,714 | -0.23(-1.10%) |
Nov 24, 2023 | 20.29 | 20.57 | 20.23 | 20.57 | 19,442 | +0.62(+3.12%) |
Nov 22, 2023 | 19.80 | 19.95 | 19.58 | 19.95 | 40,292 | +0.05(+0.25%) |
Nov 21, 2023 | 20.15 | 20.15 | 19.79 | 19.90 | 5,936 | -0.24(-1.18%) |
Nov 20, 2023 | 19.79 | 20.19 | 19.79 | 20.14 | 29,893 | +0.30(+1.49%) |
Nov 17, 2023 | 19.62 | 19.85 | 19.59 | 19.84 | 30,074 | +0.80(+4.19%) |
Nov 16, 2023 | 19.05 | 19.29 | 18.91 | 19.05 | 11,783 | -0.17(-0.88%) |
Nov 15, 2023 | 19.39 | 19.41 | 19.19 | 19.22 | 17,442 | -0.04(-0.19%) |
Nov 14, 2023 | 18.78 | 19.27 | 18.78 | 19.25 | 17,853 | +1.55(+8.76%) |
Nov 13, 2023 | 17.33 | 17.70 | 17.33 | 17.70 | 7,995 | +0.22(+1.24%) |
Nov 10, 2023 | 17.11 | 17.48 | 17.01 | 17.48 | 9,509 | +0.22(+1.29%) |
Nov 09, 2023 | 17.77 | 17.83 | 17.26 | 17.26 | 11,562 | -0.07(-0.38%) |
Nov 08, 2023 | 17.38 | 17.38 | 17.21 | 17.33 | 4,173 | +0.25(+1.45%) |
Nov 07, 2023 | 17.06 | 17.14 | 17.02 | 17.08 | 5,620 | -0.29(-1.65%) |
Nov 06, 2023 | 17.57 | 17.59 | 17.27 | 17.37 | 5,259 | -0.14(-0.77%) |
Nov 03, 2023 | 17.56 | 17.68 | 17.41 | 17.50 | 30,070 | +0.42(+2.46%) |
Nov 02, 2023 | 16.99 | 17.13 | 16.82 | 17.08 | 20,280 | +1.04(+6.47%) |
Nov 01, 2023 | 15.75 | 16.04 | 15.73 | 16.04 | 5,227 | +0.30(+1.88%) |
Oct 31, 2023 | 15.73 | 15.85 | 15.51 | 15.75 | 22,458 | +0.08(+0.50%) |
Oct 30, 2023 | 15.61 | 15.67 | 15.38 | 15.67 | 24,019 | +0.72(+4.82%) |
Oct 27, 2023 | 15.41 | 15.41 | 14.85 | 14.95 | 6,905 | -0.33(-2.13%) |
Oct 26, 2023 | 15.45 | 15.53 | 15.13 | 15.27 | 10,098 | -0.24(-1.55%) |
Oct 25, 2023 | 15.53 | 15.89 | 15.51 | 15.51 | 6,280 | -0.42(-2.63%) |
Oct 24, 2023 | 15.82 | 15.96 | 15.75 | 15.93 | 7,723 | +0.21(+1.30%) |
Oct 23, 2023 | 15.44 | 16.00 | 15.44 | 15.73 | 11,544 | +0.04(+0.25%) |
Oct 20, 2023 | 15.92 | 15.97 | 15.66 | 15.69 | 9,784 | -0.44(-2.75%) |
Oct 19, 2023 | 16.44 | 16.57 | 16.00 | 16.13 | 22,273 | -0.45(-2.70%) |
Oct 18, 2023 | 16.59 | 16.84 | 16.53 | 16.58 | 7,239 | -0.93(-5.32%) |
Oct 17, 2023 | 17.07 | 17.77 | 17.07 | 17.51 | 7,870 | -0.07(-0.42%) |
Oct 16, 2023 | 17.32 | 17.58 | 17.30 | 17.58 | 7,317 | +0.47(+2.77%) |
Oct 13, 2023 | 17.42 | 17.60 | 17.04 | 17.11 | 16,024 | -0.48(-2.75%) |
Oct 12, 2023 | 18.24 | 18.37 | 17.47 | 17.59 | 19,443 | -0.68(-3.73%) |
Oct 11, 2023 | 18.36 | 18.40 | 17.88 | 18.27 | 34,560 | +0.36(+2.01%) |
Oct 10, 2023 | 17.70 | 18.09 | 17.70 | 17.91 | 28,188 | +0.79(+4.64%) |
Oct 09, 2023 | 16.67 | 17.20 | 16.60 | 17.12 | 19,267 | -0.15(-0.86%) |
Oct 06, 2023 | 16.47 | 17.40 | 16.31 | 17.27 | 24,308 | +0.64(+3.86%) |
Oct 05, 2023 | 16.52 | 16.67 | 16.40 | 16.63 | 21,172 | +0.24(+1.45%) |
Oct 04, 2023 | 16.42 | 16.42 | 15.90 | 16.39 | 30,016 | +0.32(+1.97%) |
Oct 03, 2023 | 16.28 | 16.39 | 15.95 | 16.07 | 8,127 | -0.61(-3.67%) |
Oct 02, 2023 | 17.27 | 17.27 | 16.58 | 16.68 | 9,328 | -0.93(-5.27%) |
Sep 29, 2023 | 18.32 | 18.32 | 17.49 | 17.61 | 19,406 | +0.06(+0.33%) |
Sep 28, 2023 | 17.22 | 17.57 | 17.22 | 17.55 | 3,394 | +0.55(+3.25%) |
Sep 27, 2023 | 17.32 | 17.32 | 16.70 | 17.00 | 14,926 | -0.25(-1.48%) |
Sep 26, 2023 | 17.50 | 17.63 | 17.20 | 17.26 | 8,136 | -0.70(-3.91%) |
Sep 25, 2023 | 17.77 | 17.98 | 17.89 | 17.96 | 5,827 | -0.32(-1.73%) |
Sep 22, 2023 | 18.51 | 18.80 | 18.22 | 18.27 | 30,449 | -0.19(-1.03%) |
Sep 21, 2023 | 18.93 | 18.95 | 18.46 | 18.46 | 9,970 | -0.80(-4.14%) |
Sep 20, 2023 | 19.70 | 19.98 | 19.26 | 19.26 | 5,513 | +0.07(+0.37%) |
Sep 19, 2023 | 19.25 | 19.33 | 19.03 | 19.19 | 9,362 | +0.06(+0.30%) |
Sep 18, 2023 | 19.15 | 19.31 | 18.99 | 19.13 | 8,256 | -0.42(-2.16%) |
Sep 15, 2023 | 19.93 | 19.93 | 19.53 | 19.56 | 4,767 | -0.13(-0.68%) |
Sep 14, 2023 | 19.24 | 19.71 | 19.24 | 19.69 | 11,659 | +0.68(+3.60%) |
Sep 13, 2023 | 19.08 | 19.36 | 18.96 | 19.01 | 6,317 | -0.29(-1.51%) |
Sep 12, 2023 | 19.30 | 19.47 | 19.23 | 19.30 | 17,357 | -0.34(-1.72%) |
Sep 11, 2023 | 19.51 | 19.74 | 19.46 | 19.63 | 6,375 | +0.59(+3.08%) |
Sep 08, 2023 | 19.23 | 19.25 | 19.01 | 19.05 | 61,092 | +0.05(+0.24%) |
Sep 07, 2023 | 18.92 | 19.09 | 18.86 | 19.00 | 7,323 | -0.24(-1.24%) |
Sep 06, 2023 | 19.27 | 19.42 | 19.05 | 19.24 | 29,116 | -0.21(-1.07%) |
Sep 05, 2023 | 19.90 | 19.90 | 19.45 | 19.45 | 16,584 | -0.73(-3.61%) |
Sep 01, 2023 | 20.82 | 20.86 | 20.11 | 20.18 | 25,180 | -0.21(-1.05%) |
Aug 31, 2023 | 20.81 | 20.87 | 20.39 | 20.39 | 9,175 | -0.64(-3.06%) |
Aug 30, 2023 | 21.07 | 21.41 | 20.98 | 21.04 | 19,388 | -0.04(-0.19%) |
Aug 29, 2023 | 20.19 | 21.13 | 20.19 | 21.07 | 31,127 | +0.84(+4.15%) |
Aug 28, 2023 | 20.03 | 20.24 | 20.03 | 20.24 | 14,712 | +0.68(+3.47%) |
Aug 25, 2023 | 19.87 | 19.87 | 19.07 | 19.56 | 16,868 | +0.34(+1.78%) |
Aug 24, 2023 | 19.85 | 19.92 | 19.22 | 19.22 | 23,134 | -0.83(-4.14%) |
Aug 23, 2023 | 19.61 | 20.14 | 19.61 | 20.05 | 37,352 | +0.51(+2.63%) |
Aug 22, 2023 | 20.21 | 20.21 | 19.53 | 19.53 | 26,974 | -0.31(-1.57%) |
Aug 21, 2023 | 19.81 | 19.84 | 19.42 | 19.84 | 13,581 | +0.32(+1.65%) |
Aug 18, 2023 | 19.09 | 19.54 | 19.06 | 19.52 | 9,869 | -0.07(-0.35%) |
Aug 17, 2023 | 20.19 | 20.19 | 19.55 | 19.59 | 19,795 | -0.54(-2.67%) |
Aug 16, 2023 | 20.50 | 20.66 | 20.13 | 20.13 | 4,701 | -0.36(-1.77%) |
Aug 15, 2023 | 21.07 | 21.08 | 20.41 | 20.49 | 12,438 | -0.83(-3.89%) |
Aug 14, 2023 | 21.00 | 21.40 | 20.83 | 21.32 | 5,181 | -0.12(-0.54%) |
Aug 11, 2023 | 21.45 | 21.64 | 21.33 | 21.44 | 8,554 | -0.58(-2.62%) |
Aug 10, 2023 | 22.37 | 22.85 | 22.01 | 22.01 | 9,832 | +0.19(+0.87%) |
Aug 09, 2023 | 21.90 | 22.05 | 21.81 | 21.82 | 3,414 | +0.17(+0.80%) |
Aug 08, 2023 | 21.35 | 21.77 | 21.16 | 21.65 | 11,887 | -0.40(-1.81%) |
Aug 07, 2023 | 21.74 | 22.05 | 21.64 | 22.05 | 6,365 | +0.64(+3.00%) |
Aug 04, 2023 | 21.49 | 22.13 | 21.41 | 21.41 | 13,136 | +0.08(+0.38%) |
Aug 03, 2023 | 20.95 | 21.54 | 20.77 | 21.33 | 31,419 | -0.23(-1.07%) |
Aug 02, 2023 | 21.98 | 22.04 | 21.38 | 21.56 | 16,061 | -1.22(-5.36%) |
Aug 01, 2023 | 22.97 | 23.22 | 22.49 | 22.78 | 18,579 | -0.77(-3.28%) |
Jul 31, 2023 | 23.82 | 23.91 | 23.53 | 23.55 | 13,309 | -0.02(-0.08%) |
Jul 28, 2023 | 23.41 | 23.78 | 23.38 | 23.57 | 13,250 | +0.61(+2.63%) |
Jul 27, 2023 | 24.01 | 24.01 | 22.96 | 22.97 | 23,983 | -0.51(-2.16%) |
Jul 26, 2023 | 22.81 | 23.59 | 22.68 | 23.47 | 13,663 | +0.17(+0.75%) |
Jul 25, 2023 | 23.49 | 23.64 | 23.30 | 23.30 | 4,517 | +0.14(+0.61%) |
Jul 24, 2023 | 23.12 | 23.36 | 23.12 | 23.16 | 22,446 | -0.34(-1.43%) |
Jul 21, 2023 | 23.53 | 23.64 | 23.43 | 23.50 | 13,405 | +0.25(+1.09%) |
Jul 20, 2023 | 23.71 | 23.71 | 23.09 | 23.24 | 24,682 | -0.45(-1.90%) |
Jul 19, 2023 | 23.68 | 23.84 | 23.38 | 23.69 | 17,107 | +0.03(+0.12%) |
Jul 18, 2023 | 23.14 | 23.75 | 23.14 | 23.66 | 8,503 | +0.57(+2.45%) |
Jul 17, 2023 | 23.09 | 23.48 | 22.84 | 23.10 | 27,788 | -0.27(-1.17%) |
Jul 14, 2023 | 23.82 | 24.10 | 23.23 | 23.37 | 34,337 | -0.35(-1.48%) |
Jul 13, 2023 | 23.43 | 23.77 | 23.36 | 23.72 | 65,577 | +1.03(+4.56%) |
Jul 12, 2023 | 22.27 | 22.69 | 22.06 | 22.69 | 31,685 | +1.51(+7.15%) |
Jul 11, 2023 | 20.75 | 21.17 | 20.75 | 21.17 | 9,429 | +0.75(+3.68%) |
Jul 10, 2023 | 20.25 | 20.53 | 20.18 | 20.42 | 22,446 | +0.41(+2.05%) |
Jul 07, 2023 | 19.51 | 20.45 | 19.51 | 20.01 | 25,419 | +0.22(+1.13%) |
Jul 06, 2023 | 20.06 | 20.18 | 19.38 | 19.79 | 46,215 | -1.18(-5.63%) |
Jul 05, 2023 | 21.29 | 21.29 | 20.73 | 20.97 | 16,824 | -0.88(-4.03%) |