Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 18.14 | 18.28 | 18.04 | 18.07 | 2,284,943 | -0.26(-1.42%) |
Apr 29, 2024 | 18.13 | 18.39 | 18.05 | 18.33 | 1,362,542 | +0.34(+1.89%) |
Apr 26, 2024 | 18.07 | 18.25 | 17.98 | 17.99 | 1,510,890 | +0.03(+0.17%) |
Apr 25, 2024 | 18.06 | 18.11 | 17.66 | 17.96 | 1,604,490 | -0.24(-1.32%) |
Apr 24, 2024 | 18.05 | 18.25 | 17.93 | 18.20 | 1,717,987 | -0.01(-0.05%) |
Apr 23, 2024 | 18.18 | 18.44 | 18.10 | 18.21 | 1,349,668 | -0.05(-0.27%) |
Apr 22, 2024 | 18.29 | 18.48 | 18.17 | 18.26 | 1,484,763 | +0.00(+0.00%) |
Apr 19, 2024 | 17.68 | 18.28 | 17.65 | 18.26 | 1,694,774 | +0.58(+3.28%) |
Apr 18, 2024 | 17.48 | 17.68 | 17.32 | 17.68 | 1,295,852 | +0.38(+2.20%) |
Apr 17, 2024 | 17.40 | 17.51 | 17.19 | 17.30 | 1,194,906 | +0.00(+0.00%) |
Apr 16, 2024 | 17.47 | 17.57 | 17.29 | 17.30 | 1,315,521 | -0.31(-1.76%) |
Apr 15, 2024 | 17.69 | 17.90 | 17.45 | 17.61 | 1,681,913 | -0.05(-0.28%) |
Apr 12, 2024 | 17.85 | 17.87 | 17.59 | 17.66 | 1,809,890 | -0.31(-1.73%) |
Apr 11, 2024 | 18.49 | 18.52 | 17.94 | 17.97 | 1,528,644 | -0.35(-1.91%) |
Apr 10, 2024 | 18.55 | 18.58 | 18.20 | 18.32 | 1,486,928 | -0.66(-3.48%) |
Apr 09, 2024 | 19.10 | 19.33 | 18.89 | 18.98 | 1,325,181 | -0.01(-0.05%) |
Apr 08, 2024 | 18.80 | 19.07 | 18.76 | 18.99 | 1,206,494 | +0.30(+1.61%) |
Apr 05, 2024 | 18.66 | 18.81 | 18.52 | 18.69 | 1,345,719 | -0.06(-0.32%) |
Apr 04, 2024 | 18.50 | 19.09 | 18.48 | 18.75 | 1,743,657 | +0.15(+0.81%) |
Apr 03, 2024 | 18.36 | 18.62 | 18.28 | 18.60 | 2,292,118 | +0.17(+0.92%) |
Apr 02, 2024 | 18.69 | 18.71 | 18.11 | 18.43 | 2,043,126 | -0.47(-2.49%) |
Apr 01, 2024 | 19.16 | 19.18 | 18.87 | 18.90 | 1,527,179 | -0.25(-1.31%) |
Mar 28, 2024 | 18.96 | 19.08 | 19.08 | 19.15 | 1,100,363 | +0.19(+1.00%) |
Mar 27, 2024 | 18.21 | 19.02 | 18.21 | 18.96 | 2,436,736 | +0.88(+4.87%) |
Mar 26, 2024 | 18.65 | 18.71 | 17.80 | 18.08 | 2,784,451 | -0.61(-3.26%) |
Mar 25, 2024 | 18.89 | 19.06 | 18.57 | 18.69 | 2,345,819 | -0.09(-0.48%) |
Mar 22, 2024 | 18.98 | 18.99 | 18.69 | 18.78 | 1,499,327 | -0.15(-0.79%) |
Mar 21, 2024 | 18.91 | 19.10 | 18.76 | 18.93 | 1,552,146 | +0.05(+0.26%) |
Mar 20, 2024 | 18.80 | 18.90 | 18.52 | 18.88 | 1,560,921 | +0.08(+0.43%) |
Mar 19, 2024 | 18.35 | 18.92 | 18.35 | 18.80 | 1,702,086 | +0.39(+2.12%) |
Mar 18, 2024 | 18.53 | 18.75 | 18.37 | 18.41 | 1,847,791 | -0.23(-1.23%) |
Mar 15, 2024 | 18.40 | 18.88 | 18.34 | 18.64 | 5,814,001 | +0.08(+0.43%) |
Mar 14, 2024 | 18.90 | 18.90 | 18.40 | 18.56 | 2,030,014 | -0.31(-1.64%) |
Mar 13, 2024 | 18.99 | 19.16 | 18.71 | 18.87 | 2,279,388 | -0.05(-0.26%) |
Mar 12, 2024 | 19.89 | 19.99 | 18.66 | 18.92 | 3,509,285 | -1.27(-6.29%) |
Mar 11, 2024 | 19.97 | 20.25 | 19.91 | 20.19 | 1,310,435 | +0.21(+1.08%) |
Mar 08, 2024 | 20.20 | 20.32 | 19.89 | 19.97 | 1,280,561 | -0.09(-0.44%) |
Mar 07, 2024 | 20.33 | 20.41 | 20.02 | 20.06 | 1,321,484 | -0.17(-0.82%) |
Mar 06, 2024 | 20.18 | 20.27 | 19.98 | 20.23 | 1,370,102 | +0.16(+0.78%) |
Mar 05, 2024 | 20.22 | 20.46 | 19.97 | 20.07 | 1,705,232 | -0.27(-1.34%) |
Mar 04, 2024 | 20.21 | 20.53 | 20.15 | 20.34 | 1,781,303 | +0.21(+1.02%) |
Mar 01, 2024 | 19.93 | 20.22 | 19.57 | 20.14 | 1,703,276 | +0.20(+1.03%) |
Feb 29, 2024 | 20.24 | 20.31 | 19.87 | 19.93 | 1,800,858 | -0.17(-0.83%) |
Feb 28, 2024 | 20.09 | 20.34 | 20.00 | 20.10 | 945,157 | -0.05(-0.24%) |
Feb 27, 2024 | 20.04 | 20.18 | 19.91 | 20.15 | 1,042,722 | +0.28(+1.43%) |
Feb 26, 2024 | 20.01 | 20.11 | 19.73 | 19.87 | 1,221,663 | -0.24(-1.21%) |
Feb 23, 2024 | 20.03 | 20.38 | 19.97 | 20.11 | 1,004,351 | +0.12(+0.59%) |
Feb 22, 2024 | 19.71 | 20.07 | 19.56 | 19.99 | 1,158,679 | +0.11(+0.54%) |
Feb 21, 2024 | 19.98 | 20.03 | 19.69 | 19.89 | 1,482,207 | -0.09(-0.44%) |
Feb 20, 2024 | 19.24 | 20.00 | 19.14 | 19.97 | 1,718,924 | +0.64(+3.33%) |
Feb 16, 2024 | 19.33 | 19.63 | 19.23 | 19.33 | 1,629,116 | -0.26(-1.35%) |
Feb 15, 2024 | 19.39 | 19.72 | 19.33 | 19.59 | 1,247,209 | +0.24(+1.26%) |
Feb 14, 2024 | 19.51 | 19.67 | 19.16 | 19.35 | 1,425,801 | -0.09(-0.45%) |
Feb 13, 2024 | 19.66 | 19.93 | 19.20 | 19.44 | 2,420,060 | -0.96(-4.69%) |
Feb 12, 2024 | 20.16 | 20.55 | 19.81 | 20.39 | 2,672,788 | +0.42(+2.10%) |
Feb 09, 2024 | 21.48 | 21.77 | 19.90 | 19.97 | 5,400,173 | -2.75(-12.11%) |
Feb 08, 2024 | 22.71 | 22.78 | 22.58 | 22.73 | 1,513,415 | +0.13(+0.56%) |
Feb 07, 2024 | 22.74 | 22.89 | 22.38 | 22.60 | 1,008,370 | -0.04(-0.17%) |
Feb 06, 2024 | 22.30 | 22.70 | 22.17 | 22.64 | 775,916 | +0.26(+1.18%) |
Feb 05, 2024 | 22.36 | 22.49 | 22.21 | 22.37 | 1,080,490 | -0.29(-1.29%) |
Feb 02, 2024 | 22.48 | 22.87 | 22.24 | 22.67 | 1,379,826 | -0.16(-0.68%) |
Feb 01, 2024 | 22.76 | 22.98 | 22.43 | 22.82 | 1,351,481 | +0.17(+0.73%) |
Jan 31, 2024 | 23.15 | 23.18 | 22.57 | 22.66 | 2,316,830 | -0.44(-1.90%) |
Jan 30, 2024 | 23.50 | 23.64 | 23.01 | 23.10 | 2,540,047 | -0.56(-2.35%) |
Jan 29, 2024 | 23.52 | 23.72 | 23.23 | 23.65 | 1,106,277 | +0.13(+0.54%) |
Jan 26, 2024 | 23.51 | 23.58 | 23.32 | 23.53 | 917,351 | +0.21(+0.92%) |
Jan 25, 2024 | 22.79 | 23.34 | 22.74 | 23.31 | 1,353,713 | +0.63(+2.80%) |
Jan 24, 2024 | 23.03 | 23.14 | 22.52 | 22.68 | 983,521 | -0.23(-1.02%) |
Jan 23, 2024 | 22.67 | 23.07 | 22.46 | 22.91 | 1,541,127 | +0.45(+2.00%) |
Jan 22, 2024 | 22.40 | 22.71 | 22.26 | 22.46 | 2,149,913 | +0.16(+0.70%) |
Jan 19, 2024 | 22.72 | 22.83 | 22.25 | 22.31 | 1,946,411 | -0.44(-1.93%) |
Jan 18, 2024 | 22.90 | 23.08 | 22.59 | 22.75 | 1,779,361 | -0.10(-0.43%) |
Jan 17, 2024 | 22.50 | 22.87 | 22.37 | 22.84 | 1,419,738 | +0.12(+0.52%) |
Jan 16, 2024 | 24.65 | 24.69 | 22.18 | 22.73 | 3,188,152 | -2.11(-8.49%) |
Jan 12, 2024 | 25.20 | 25.31 | 24.68 | 24.83 | 727,868 | -0.17(-0.66%) |
Jan 11, 2024 | 25.21 | 25.39 | 24.90 | 25.00 | 1,028,806 | -0.41(-1.61%) |
Jan 10, 2024 | 25.15 | 25.45 | 25.06 | 25.41 | 803,239 | +0.35(+1.40%) |
Jan 09, 2024 | 24.99 | 25.14 | 24.89 | 25.06 | 729,407 | -0.13(-0.50%) |
Jan 08, 2024 | 24.99 | 25.29 | 24.99 | 25.19 | 1,224,441 | +0.20(+0.78%) |
Jan 05, 2024 | 24.59 | 25.32 | 24.59 | 24.99 | 1,821,769 | +0.30(+1.23%) |
Jan 04, 2024 | 24.82 | 24.82 | 24.51 | 24.69 | 1,083,392 | -0.06(-0.24%) |
Jan 03, 2024 | 25.40 | 25.75 | 24.73 | 24.75 | 983,152 | -1.03(-4.01%) |
Jan 02, 2024 | 25.55 | 26.20 | 25.43 | 25.78 | 1,161,180 | +0.23(+0.92%) |
Dec 29, 2023 | 25.53 | 25.71 | 25.38 | 25.55 | 926,235 | -0.11(-0.42%) |
Dec 28, 2023 | 25.64 | 25.81 | 25.62 | 25.65 | 774,985 | -0.07(-0.27%) |
Dec 27, 2023 | 25.88 | 25.91 | 25.65 | 25.72 | 931,115 | -0.16(-0.60%) |
Dec 26, 2023 | 25.98 | 26.05 | 25.86 | 25.88 | 643,269 | -0.10(-0.38%) |
Dec 22, 2023 | 26.04 | 26.27 | 25.86 | 25.98 | 597,515 | -0.06(-0.22%) |
Dec 21, 2023 | 25.99 | 26.17 | 25.72 | 26.04 | 760,150 | +0.35(+1.37%) |
Dec 20, 2023 | 26.03 | 26.37 | 25.67 | 25.68 | 959,562 | -0.38(-1.46%) |
Dec 19, 2023 | 25.72 | 26.06 | 25.71 | 26.06 | 1,425,896 | +0.54(+2.10%) |
Dec 18, 2023 | 25.71 | 25.83 | 25.31 | 25.53 | 1,443,826 | -0.20(-0.76%) |
Dec 15, 2023 | 26.47 | 26.47 | 25.71 | 25.72 | 3,594,432 | -0.68(-2.59%) |
Dec 14, 2023 | 26.32 | 26.92 | 26.32 | 26.41 | 2,262,974 | +0.65(+2.54%) |
Dec 13, 2023 | 25.14 | 25.97 | 24.62 | 25.75 | 2,383,374 | +0.62(+2.48%) |
Dec 12, 2023 | 25.33 | 25.65 | 25.07 | 25.13 | 1,705,588 | -0.16(-0.64%) |
Dec 11, 2023 | 25.05 | 25.33 | 25.05 | 25.29 | 1,237,359 | +0.18(+0.73%) |
Dec 08, 2023 | 25.09 | 25.33 | 25.02 | 25.11 | 1,476,420 | +0.10(+0.38%) |
Dec 07, 2023 | 24.80 | 25.31 | 24.52 | 25.01 | 2,282,787 | +0.18(+0.73%) |
Dec 06, 2023 | 23.55 | 24.89 | 23.49 | 24.83 | 3,300,049 | +1.49(+6.37%) |
Dec 05, 2023 | 23.11 | 23.37 | 22.94 | 23.34 | 1,186,393 | +0.08(+0.33%) |
Dec 04, 2023 | 22.88 | 23.44 | 22.80 | 23.27 | 1,209,514 | +0.34(+1.46%) |
Dec 01, 2023 | 21.98 | 22.93 | 21.90 | 22.93 | 1,376,722 | +0.99(+4.50%) |
Nov 30, 2023 | 22.14 | 22.19 | 21.82 | 21.94 | 1,215,805 | -0.12(-0.52%) |
Nov 29, 2023 | 22.15 | 22.39 | 22.01 | 22.06 | 1,143,883 | +0.09(+0.39%) |
Nov 28, 2023 | 22.03 | 22.07 | 21.76 | 21.97 | 989,056 | -0.10(-0.44%) |
Nov 27, 2023 | 22.31 | 22.38 | 22.04 | 22.07 | 1,409,472 | -0.33(-1.46%) |
Nov 24, 2023 | 22.26 | 22.46 | 22.17 | 22.39 | 371,232 | +0.16(+0.73%) |
Nov 22, 2023 | 22.45 | 22.49 | 22.17 | 22.23 | 711,350 | -0.08(-0.34%) |
Nov 21, 2023 | 22.42 | 22.45 | 22.18 | 22.31 | 792,502 | -0.24(-1.06%) |
Nov 20, 2023 | 22.66 | 22.66 | 22.32 | 22.55 | 970,891 | -0.12(-0.51%) |
Nov 17, 2023 | 22.94 | 23.01 | 22.47 | 22.66 | 1,135,468 | -0.11(-0.46%) |
Nov 16, 2023 | 22.76 | 22.89 | 22.56 | 22.77 | 1,272,979 | -0.02(-0.08%) |
Nov 15, 2023 | 22.39 | 23.00 | 22.39 | 22.79 | 3,249,764 | +0.44(+1.98%) |
Nov 14, 2023 | 22.27 | 22.73 | 22.08 | 22.35 | 2,531,788 | +0.74(+3.42%) |
Nov 13, 2023 | 21.99 | 22.12 | 21.59 | 21.61 | 1,482,218 | -0.50(-2.26%) |
Nov 10, 2023 | 21.96 | 22.20 | 21.73 | 22.11 | 2,689,196 | +0.19(+0.88%) |
Nov 09, 2023 | 22.44 | 22.44 | 21.88 | 21.91 | 1,606,892 | -0.39(-1.76%) |
Nov 08, 2023 | 22.64 | 22.66 | 22.26 | 22.31 | 1,632,006 | -0.32(-1.40%) |
Nov 07, 2023 | 22.51 | 23.00 | 22.49 | 22.62 | 908,661 | -0.02(-0.08%) |
Nov 06, 2023 | 22.86 | 22.89 | 22.48 | 22.64 | 1,219,973 | -0.23(-1.01%) |
Nov 03, 2023 | 23.20 | 23.54 | 22.84 | 22.87 | 1,610,921 | +0.08(+0.34%) |
Nov 02, 2023 | 22.92 | 23.05 | 22.50 | 22.80 | 1,295,538 | +0.40(+1.80%) |
Nov 01, 2023 | 22.18 | 22.85 | 21.73 | 22.39 | 2,168,296 | -0.09(-0.38%) |
Oct 31, 2023 | 22.37 | 23.01 | 21.77 | 22.48 | 3,094,714 | -0.31(-1.35%) |
Oct 30, 2023 | 22.41 | 22.97 | 22.39 | 22.79 | 1,686,938 | +0.55(+2.46%) |
Oct 27, 2023 | 22.84 | 22.84 | 22.20 | 22.24 | 821,357 | -0.48(-2.11%) |
Oct 26, 2023 | 22.35 | 22.93 | 22.26 | 22.72 | 1,010,310 | +0.39(+1.76%) |
Oct 25, 2023 | 22.18 | 22.38 | 22.07 | 22.33 | 1,103,124 | +0.00(+0.00%) |
Oct 24, 2023 | 22.67 | 22.83 | 22.21 | 22.33 | 1,365,265 | -0.19(-0.85%) |
Oct 23, 2023 | 22.85 | 23.04 | 22.46 | 22.52 | 1,489,468 | -0.48(-2.09%) |
Oct 20, 2023 | 22.98 | 23.13 | 22.90 | 23.00 | 1,074,377 | +0.06(+0.25%) |
Oct 19, 2023 | 23.19 | 23.32 | 22.84 | 22.94 | 1,105,241 | -0.33(-1.40%) |
Oct 18, 2023 | 23.70 | 23.73 | 23.21 | 23.27 | 1,928,151 | -0.61(-2.57%) |
Oct 17, 2023 | 23.79 | 24.40 | 23.76 | 23.88 | 1,163,643 | -0.19(-0.80%) |
Oct 16, 2023 | 24.20 | 24.50 | 23.99 | 24.07 | 1,255,197 | +0.10(+0.40%) |
Oct 13, 2023 | 24.13 | 24.30 | 23.85 | 23.98 | 966,694 | -0.10(-0.40%) |
Oct 12, 2023 | 24.41 | 24.41 | 23.67 | 24.07 | 1,053,129 | -0.39(-1.61%) |
Oct 11, 2023 | 24.05 | 24.48 | 24.05 | 24.47 | 674,406 | +0.45(+1.88%) |
Oct 10, 2023 | 24.01 | 24.32 | 23.89 | 24.02 | 1,317,645 | +0.17(+0.72%) |
Oct 09, 2023 | 23.59 | 23.99 | 23.45 | 23.84 | 707,845 | +0.03(+0.12%) |
Oct 06, 2023 | 23.23 | 23.87 | 23.18 | 23.81 | 956,267 | +0.37(+1.60%) |
Oct 05, 2023 | 23.42 | 23.58 | 23.27 | 23.44 | 739,925 | -0.04(-0.16%) |
Oct 04, 2023 | 23.60 | 23.73 | 23.28 | 23.48 | 727,085 | -0.08(-0.33%) |
Oct 03, 2023 | 23.90 | 24.02 | 23.42 | 23.55 | 1,169,902 | -0.52(-2.15%) |
Oct 02, 2023 | 24.25 | 24.42 | 23.88 | 24.07 | 1,168,187 | -0.31(-1.26%) |
Sep 29, 2023 | 24.60 | 24.65 | 24.27 | 24.38 | 1,056,044 | +0.07(+0.28%) |
Sep 28, 2023 | 23.65 | 24.40 | 23.63 | 24.31 | 1,059,669 | +0.67(+2.84%) |
Sep 27, 2023 | 23.72 | 23.93 | 23.52 | 23.64 | 1,050,536 | +0.06(+0.24%) |
Sep 26, 2023 | 23.88 | 24.04 | 23.38 | 23.58 | 1,305,793 | -0.43(-1.80%) |
Sep 25, 2023 | 23.60 | 24.10 | 23.85 | 24.02 | 1,386,752 | +0.28(+1.17%) |
Sep 22, 2023 | 24.05 | 24.19 | 23.57 | 23.74 | 1,056,426 | -0.20(-0.84%) |
Sep 21, 2023 | 24.08 | 24.12 | 23.75 | 23.94 | 1,229,314 | -0.38(-1.58%) |
Sep 20, 2023 | 24.37 | 24.79 | 24.25 | 24.32 | 1,554,821 | +0.08(+0.32%) |
Sep 19, 2023 | 23.94 | 24.31 | 23.94 | 24.25 | 1,855,635 | +0.31(+1.28%) |
Sep 18, 2023 | 25.11 | 25.11 | 23.84 | 23.94 | 2,060,166 | -1.21(-4.81%) |
Sep 15, 2023 | 25.57 | 25.95 | 25.10 | 25.15 | 5,448,922 | -0.58(-2.24%) |
Sep 14, 2023 | 25.04 | 25.75 | 25.02 | 25.72 | 1,233,964 | +0.94(+3.79%) |
Sep 13, 2023 | 25.22 | 25.30 | 24.75 | 24.78 | 951,597 | -0.39(-1.54%) |
Sep 12, 2023 | 25.26 | 25.48 | 25.11 | 25.17 | 678,765 | -0.14(-0.56%) |
Sep 11, 2023 | 25.31 | 25.47 | 25.01 | 25.31 | 1,084,912 | +0.13(+0.52%) |
Sep 08, 2023 | 25.25 | 25.37 | 25.03 | 25.18 | 1,148,696 | -0.12(-0.48%) |
Sep 07, 2023 | 25.30 | 25.41 | 24.84 | 25.30 | 2,095,923 | -0.18(-0.70%) |
Sep 06, 2023 | 25.55 | 25.63 | 25.07 | 25.48 | 1,169,662 | -0.08(-0.30%) |
Sep 05, 2023 | 26.45 | 26.48 | 25.56 | 25.56 | 1,079,294 | -1.11(-4.17%) |
Sep 01, 2023 | 26.81 | 26.89 | 26.53 | 26.67 | 603,540 | +0.08(+0.32%) |
Aug 31, 2023 | 26.56 | 26.89 | 26.46 | 26.58 | 856,492 | +0.08(+0.32%) |
Aug 30, 2023 | 26.57 | 26.81 | 26.44 | 26.50 | 962,153 | -0.08(-0.32%) |
Aug 29, 2023 | 26.44 | 26.64 | 26.25 | 26.58 | 1,292,061 | +0.18(+0.68%) |
Aug 28, 2023 | 26.16 | 26.47 | 26.16 | 26.40 | 629,565 | +0.33(+1.27%) |
Aug 25, 2023 | 26.23 | 26.40 | 25.78 | 26.07 | 767,415 | -0.07(-0.25%) |
Aug 24, 2023 | 26.09 | 26.54 | 26.07 | 26.14 | 822,636 | -0.08(-0.32%) |
Aug 23, 2023 | 25.74 | 26.23 | 25.66 | 26.23 | 849,398 | +0.36(+1.38%) |
Aug 22, 2023 | 25.88 | 25.96 | 25.68 | 25.87 | 1,110,774 | -0.04(-0.15%) |
Aug 21, 2023 | 26.15 | 26.40 | 25.76 | 25.91 | 960,267 | -0.16(-0.61%) |
Aug 18, 2023 | 26.01 | 26.23 | 25.84 | 26.07 | 1,069,694 | -0.09(-0.36%) |
Aug 17, 2023 | 26.44 | 26.61 | 26.14 | 26.16 | 874,147 | -0.17(-0.64%) |
Aug 16, 2023 | 26.65 | 26.89 | 26.22 | 26.33 | 913,691 | -0.41(-1.52%) |
Aug 15, 2023 | 26.67 | 26.85 | 26.55 | 26.73 | 1,007,588 | -0.18(-0.67%) |
Aug 14, 2023 | 27.12 | 27.15 | 26.74 | 26.91 | 1,848,874 | -0.37(-1.35%) |
Aug 11, 2023 | 27.42 | 27.52 | 27.18 | 27.28 | 1,394,976 | -0.27(-0.99%) |
Aug 10, 2023 | 28.00 | 28.12 | 27.49 | 27.55 | 1,036,131 | -0.34(-1.22%) |
Aug 09, 2023 | 27.78 | 28.11 | 27.76 | 27.89 | 1,111,665 | +0.09(+0.34%) |
Aug 08, 2023 | 27.61 | 27.83 | 27.30 | 27.80 | 1,189,205 | -0.19(-0.67%) |
Aug 07, 2023 | 28.42 | 28.65 | 27.86 | 27.99 | 754,193 | -0.46(-1.62%) |
Aug 04, 2023 | 28.44 | 28.72 | 28.30 | 28.45 | 899,187 | +0.09(+0.33%) |
Aug 03, 2023 | 28.66 | 28.66 | 28.34 | 28.36 | 1,249,541 | -0.32(-1.12%) |
Aug 02, 2023 | 28.36 | 28.86 | 28.03 | 28.68 | 1,371,702 | -0.12(-0.43%) |
Aug 01, 2023 | 27.23 | 28.93 | 27.23 | 28.80 | 3,506,122 | +1.22(+4.41%) |
Jul 31, 2023 | 27.95 | 27.95 | 27.39 | 27.58 | 15,335,437 | -0.26(-0.95%) |
Jul 28, 2023 | 28.04 | 28.13 | 27.67 | 27.85 | 1,653,119 | -0.05(-0.17%) |
Jul 27, 2023 | 28.18 | 28.43 | 27.82 | 27.89 | 1,310,335 | -0.14(-0.50%) |
Jul 26, 2023 | 27.57 | 28.06 | 27.52 | 28.04 | 1,780,207 | +0.40(+1.43%) |
Jul 25, 2023 | 27.71 | 27.84 | 27.39 | 27.64 | 1,109,907 | -0.10(-0.37%) |
Jul 24, 2023 | 27.71 | 28.03 | 27.58 | 27.74 | 1,479,443 | +0.05(+0.17%) |
Jul 21, 2023 | 28.20 | 28.23 | 27.63 | 27.70 | 1,336,211 | -0.41(-1.44%) |
Jul 20, 2023 | 28.47 | 28.59 | 27.80 | 28.10 | 1,082,156 | -0.28(-1.00%) |
Jul 19, 2023 | 28.37 | 28.51 | 27.96 | 28.38 | 1,411,940 | +0.06(+0.20%) |
Jul 18, 2023 | 27.85 | 28.48 | 27.81 | 28.33 | 1,426,749 | +0.50(+1.80%) |
Jul 17, 2023 | 27.81 | 27.88 | 27.45 | 27.83 | 1,293,728 | -0.03(-0.10%) |
Jul 14, 2023 | 28.41 | 28.60 | 27.71 | 27.86 | 1,533,114 | -0.54(-1.89%) |
Jul 13, 2023 | 28.47 | 28.61 | 28.09 | 28.39 | 1,140,179 | +0.00(+0.00%) |
Jul 12, 2023 | 28.88 | 29.35 | 28.34 | 28.39 | 1,287,505 | -0.11(-0.40%) |
Jul 11, 2023 | 28.05 | 28.58 | 28.01 | 28.51 | 1,513,715 | +0.63(+2.27%) |
Jul 10, 2023 | 27.25 | 27.89 | 27.18 | 27.88 | 1,591,263 | +0.65(+2.39%) |
Jul 07, 2023 | 27.30 | 27.57 | 26.64 | 27.22 | 3,219,880 | -0.26(-0.96%) |
Jul 06, 2023 | 27.53 | 27.57 | 27.28 | 27.49 | 904,905 | -0.39(-1.39%) |
Jul 05, 2023 | 28.07 | 28.07 | 27.62 | 27.88 | 1,082,600 | -0.28(-1.00%) |
Jul 03, 2023 | 28.03 | 28.45 | 28.03 | 28.16 | 724,826 | +0.24(+0.84%) |
Jun 30, 2023 | 28.27 | 28.34 | 27.79 | 27.92 | 1,033,106 | -0.24(-0.84%) |
Jun 29, 2023 | 27.51 | 28.27 | 27.43 | 28.16 | 1,018,006 | +0.65(+2.36%) |
Jun 28, 2023 | 27.84 | 27.84 | 27.37 | 27.51 | 1,107,884 | -0.40(-1.42%) |
Jun 27, 2023 | 27.34 | 27.96 | 27.20 | 27.90 | 1,149,369 | +0.58(+2.14%) |
Jun 26, 2023 | 27.35 | 27.65 | 27.27 | 27.32 | 1,289,400 | +0.10(+0.38%) |
Jun 23, 2023 | 27.52 | 27.84 | 27.12 | 27.22 | 2,226,719 | -0.74(-2.66%) |
Jun 22, 2023 | 28.40 | 28.43 | 27.92 | 27.96 | 854,064 | -0.45(-1.59%) |
Jun 21, 2023 | 28.40 | 28.56 | 28.12 | 28.41 | 1,149,970 | -0.14(-0.50%) |
Jun 20, 2023 | 29.39 | 29.41 | 28.49 | 28.55 | 1,335,140 | -0.86(-2.92%) |
Jun 16, 2023 | 29.65 | 29.65 | 29.10 | 29.41 | 1,938,958 | -0.17(-0.57%) |
Jun 15, 2023 | 28.89 | 29.61 | 28.75 | 29.58 | 953,888 | +0.58(+2.02%) |
Jun 14, 2023 | 29.32 | 29.63 | 28.85 | 29.00 | 1,092,579 | -0.25(-0.84%) |
Jun 13, 2023 | 28.86 | 29.57 | 28.85 | 29.24 | 1,289,165 | +0.54(+1.88%) |
Jun 12, 2023 | 29.57 | 29.74 | 28.16 | 28.70 | 1,656,950 | -0.77(-2.62%) |
Jun 09, 2023 | 29.88 | 29.96 | 29.41 | 29.47 | 557,380 | -0.44(-1.46%) |
Jun 08, 2023 | 30.40 | 30.48 | 29.90 | 29.91 | 536,006 | -0.47(-1.56%) |
Jun 07, 2023 | 29.58 | 30.52 | 29.53 | 30.38 | 793,297 | +0.90(+3.06%) |
Jun 06, 2023 | 28.79 | 29.65 | 28.79 | 29.48 | 573,559 | +0.70(+2.42%) |
Jun 05, 2023 | 29.17 | 29.37 | 28.71 | 28.79 | 794,090 | -0.65(-2.21%) |
Jun 02, 2023 | 28.48 | 29.51 | 28.45 | 29.44 | 1,421,843 | +1.33(+4.73%) |
Jun 01, 2023 | 28.42 | 28.48 | 28.05 | 28.11 | 930,900 | -0.20(-0.72%) |
May 31, 2023 | 28.92 | 28.97 | 28.09 | 28.31 | 1,132,973 | -0.83(-2.84%) |
May 30, 2023 | 29.40 | 29.55 | 29.00 | 29.14 | 706,395 | -0.21(-0.73%) |
May 26, 2023 | 29.44 | 29.45 | 29.11 | 29.35 | 593,756 | -0.03(-0.09%) |
May 25, 2023 | 29.75 | 29.77 | 29.22 | 29.38 | 410,008 | -0.32(-1.06%) |
May 24, 2023 | 30.01 | 30.06 | 29.67 | 29.70 | 466,548 | -0.38(-1.27%) |
May 23, 2023 | 30.25 | 30.48 | 30.06 | 30.08 | 447,986 | -0.30(-0.98%) |
May 22, 2023 | 30.29 | 30.53 | 30.08 | 30.38 | 524,551 | +0.15(+0.49%) |
May 19, 2023 | 30.65 | 30.65 | 30.09 | 30.23 | 449,267 | -0.40(-1.30%) |
May 18, 2023 | 30.20 | 30.68 | 30.15 | 30.63 | 464,048 | +0.35(+1.17%) |
May 17, 2023 | 29.79 | 30.35 | 29.73 | 30.27 | 647,599 | +0.60(+2.03%) |
May 16, 2023 | 30.03 | 30.30 | 29.66 | 29.67 | 633,069 | -0.66(-2.17%) |
May 15, 2023 | 30.02 | 30.45 | 29.76 | 30.33 | 535,047 | +0.43(+1.43%) |
May 12, 2023 | 29.86 | 29.99 | 29.69 | 29.90 | 485,003 | +0.12(+0.41%) |
May 11, 2023 | 29.76 | 29.90 | 29.57 | 29.78 | 704,720 | -0.05(-0.16%) |
May 10, 2023 | 30.52 | 30.53 | 29.36 | 29.83 | 657,147 | -0.45(-1.47%) |
May 09, 2023 | 30.44 | 30.70 | 30.25 | 30.27 | 1,093,065 | -0.33(-1.09%) |
May 08, 2023 | 30.60 | 30.68 | 30.38 | 30.61 | 655,250 | +0.09(+0.30%) |
May 05, 2023 | 30.63 | 30.76 | 30.26 | 30.51 | 685,391 | +0.29(+0.95%) |
May 04, 2023 | 29.80 | 30.27 | 29.59 | 30.23 | 908,048 | +0.27(+0.90%) |
May 03, 2023 | 30.04 | 30.64 | 29.92 | 29.96 | 876,823 | -0.07(-0.22%) |
May 02, 2023 | 30.09 | 31.12 | 29.44 | 30.02 | 1,475,303 | +0.88(+3.03%) |