Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 23.94 | 23.99 | 23.49 | 23.53 | 499,569 | -0.52(-2.16%) |
Apr 29, 2024 | 24.05 | 24.32 | 24.01 | 24.05 | 457,888 | +0.01(+0.04%) |
Apr 26, 2024 | 23.69 | 24.10 | 23.67 | 24.04 | 385,272 | +0.28(+1.18%) |
Apr 25, 2024 | 24.27 | 24.36 | 23.51 | 23.76 | 865,854 | -0.73(-2.98%) |
Apr 24, 2024 | 24.21 | 24.49 | 24.07 | 24.49 | 479,783 | +0.14(+0.57%) |
Apr 23, 2024 | 24.19 | 24.61 | 24.11 | 24.35 | 506,421 | +0.18(+0.74%) |
Apr 22, 2024 | 24.57 | 24.57 | 24.14 | 24.17 | 854,024 | -0.34(-1.39%) |
Apr 19, 2024 | 23.98 | 24.56 | 23.98 | 24.51 | 657,546 | +0.41(+1.70%) |
Apr 18, 2024 | 23.93 | 24.19 | 23.69 | 24.10 | 951,733 | +0.27(+1.13%) |
Apr 17, 2024 | 24.00 | 24.10 | 23.59 | 23.83 | 802,254 | +0.06(+0.25%) |
Apr 16, 2024 | 23.67 | 23.94 | 23.38 | 23.77 | 518,241 | -0.10(-0.42%) |
Apr 15, 2024 | 23.72 | 24.05 | 23.58 | 23.87 | 804,964 | +0.37(+1.57%) |
Apr 12, 2024 | 23.75 | 23.88 | 23.23 | 23.50 | 460,434 | -0.46(-1.92%) |
Apr 11, 2024 | 23.90 | 23.97 | 23.48 | 23.96 | 636,477 | +0.13(+0.55%) |
Apr 10, 2024 | 23.96 | 24.07 | 23.64 | 23.83 | 532,702 | -0.79(-3.21%) |
Apr 09, 2024 | 24.40 | 24.73 | 24.32 | 24.62 | 330,857 | +0.28(+1.15%) |
Apr 08, 2024 | 24.40 | 24.47 | 24.27 | 24.34 | 325,186 | +0.17(+0.70%) |
Apr 05, 2024 | 23.99 | 24.26 | 23.99 | 24.17 | 268,680 | +0.18(+0.75%) |
Apr 04, 2024 | 24.56 | 24.61 | 23.92 | 23.99 | 343,794 | -0.23(-0.95%) |
Apr 03, 2024 | 24.01 | 24.34 | 24.01 | 24.22 | 427,910 | +0.13(+0.54%) |
Apr 02, 2024 | 23.93 | 24.19 | 23.75 | 24.09 | 648,553 | -0.29(-1.19%) |
Apr 01, 2024 | 24.99 | 24.99 | 24.31 | 24.38 | 377,747 | -0.56(-2.25%) |
Mar 28, 2024 | 24.83 | 24.96 | 24.65 | 24.94 | 552,522 | +0.08(+0.32%) |
Mar 27, 2024 | 24.34 | 24.87 | 24.34 | 24.86 | 401,687 | +0.81(+3.37%) |
Mar 26, 2024 | 24.19 | 24.26 | 24.05 | 24.05 | 342,167 | -0.06(-0.25%) |
Mar 25, 2024 | 24.32 | 24.39 | 24.10 | 24.11 | 303,850 | -0.12(-0.50%) |
Mar 22, 2024 | 24.49 | 24.54 | 24.15 | 24.23 | 433,795 | -0.18(-0.74%) |
Mar 21, 2024 | 24.41 | 24.61 | 24.34 | 24.41 | 594,721 | +0.12(+0.49%) |
Mar 20, 2024 | 23.87 | 24.30 | 23.69 | 24.29 | 448,724 | +0.43(+1.80%) |
Mar 19, 2024 | 23.36 | 23.87 | 23.34 | 23.86 | 486,029 | +0.45(+1.92%) |
Mar 18, 2024 | 23.84 | 23.97 | 23.38 | 23.41 | 676,883 | -0.52(-2.17%) |
Mar 15, 2024 | 23.93 | 24.44 | 23.89 | 23.93 | 1,334,442 | -0.09(-0.37%) |
Mar 14, 2024 | 24.93 | 24.99 | 23.81 | 24.02 | 578,974 | -0.97(-3.88%) |
Mar 13, 2024 | 24.79 | 25.22 | 24.79 | 24.99 | 399,048 | +0.11(+0.44%) |
Mar 12, 2024 | 24.91 | 25.08 | 24.73 | 24.88 | 324,750 | -0.13(-0.52%) |
Mar 11, 2024 | 25.48 | 25.66 | 24.84 | 25.01 | 488,461 | -0.53(-2.08%) |
Mar 08, 2024 | 25.60 | 25.75 | 25.45 | 25.54 | 561,883 | +0.16(+0.63%) |
Mar 07, 2024 | 25.47 | 25.69 | 25.34 | 25.38 | 448,326 | +0.08(+0.32%) |
Mar 06, 2024 | 25.08 | 25.35 | 25.08 | 25.30 | 398,147 | +0.45(+1.81%) |
Mar 05, 2024 | 24.89 | 25.27 | 24.79 | 24.85 | 404,023 | -0.14(-0.56%) |
Mar 04, 2024 | 25.17 | 25.34 | 24.97 | 24.99 | 685,486 | -0.19(-0.75%) |
Mar 01, 2024 | 25.32 | 25.39 | 25.05 | 25.18 | 698,792 | -0.06(-0.24%) |
Feb 29, 2024 | 25.09 | 25.43 | 25.01 | 25.24 | 926,264 | +0.41(+1.65%) |
Feb 28, 2024 | 24.56 | 24.97 | 24.51 | 24.83 | 363,406 | +0.08(+0.32%) |
Feb 27, 2024 | 24.73 | 24.88 | 24.58 | 24.75 | 436,685 | +0.24(+0.98%) |
Feb 26, 2024 | 24.17 | 24.51 | 24.02 | 24.51 | 668,380 | +0.19(+0.78%) |
Feb 23, 2024 | 24.20 | 24.58 | 24.05 | 24.32 | 511,722 | +0.21(+0.87%) |
Feb 22, 2024 | 23.69 | 24.13 | 23.57 | 24.11 | 777,662 | +0.45(+1.90%) |
Feb 21, 2024 | 24.08 | 24.23 | 23.60 | 23.66 | 1,448,832 | -0.42(-1.74%) |
Feb 20, 2024 | 24.18 | 24.45 | 24.07 | 24.08 | 492,652 | -0.45(-1.83%) |
Feb 16, 2024 | 24.73 | 24.90 | 24.51 | 24.53 | 557,508 | -0.37(-1.49%) |
Feb 15, 2024 | 24.53 | 25.00 | 24.50 | 24.90 | 1,611,329 | +0.49(+2.01%) |
Feb 14, 2024 | 24.38 | 24.71 | 24.21 | 24.41 | 863,999 | +0.28(+1.16%) |
Feb 13, 2024 | 24.13 | 24.28 | 23.82 | 24.13 | 1,035,765 | -0.76(-3.05%) |
Feb 12, 2024 | 24.51 | 25.13 | 24.49 | 24.89 | 1,040,128 | +0.51(+2.09%) |
Feb 09, 2024 | 23.56 | 24.46 | 23.51 | 24.38 | 917,479 | +0.78(+3.32%) |
Feb 08, 2024 | 24.05 | 24.22 | 23.55 | 23.60 | 880,704 | -0.69(-2.86%) |
Feb 07, 2024 | 24.70 | 25.40 | 23.56 | 24.29 | 1,446,007 | -0.61(-2.43%) |
Feb 06, 2024 | 24.37 | 25.01 | 24.29 | 24.90 | 1,114,893 | +0.51(+2.07%) |
Feb 05, 2024 | 24.37 | 24.69 | 24.20 | 24.39 | 665,482 | -0.45(-1.80%) |
Feb 02, 2024 | 24.55 | 24.98 | 24.47 | 24.84 | 496,578 | -0.07(-0.28%) |
Feb 01, 2024 | 24.48 | 25.01 | 24.40 | 24.91 | 565,588 | +0.59(+2.41%) |
Jan 31, 2024 | 25.18 | 25.18 | 24.30 | 24.32 | 637,666 | -0.78(-3.12%) |
Jan 30, 2024 | 24.95 | 25.23 | 24.95 | 25.10 | 284,169 | -0.04(-0.16%) |
Jan 29, 2024 | 24.83 | 25.20 | 24.68 | 25.14 | 386,617 | +0.26(+1.04%) |
Jan 26, 2024 | 24.95 | 25.12 | 24.78 | 24.89 | 465,513 | +0.13(+0.52%) |
Jan 25, 2024 | 24.37 | 24.77 | 24.29 | 24.76 | 855,810 | +0.76(+3.18%) |
Jan 24, 2024 | 24.57 | 24.57 | 23.77 | 23.99 | 459,086 | -0.28(-1.14%) |
Jan 23, 2024 | 24.90 | 24.91 | 24.25 | 24.27 | 509,308 | -0.29(-1.17%) |
Jan 22, 2024 | 24.66 | 24.79 | 24.45 | 24.56 | 568,755 | +0.20(+0.81%) |
Jan 19, 2024 | 24.17 | 24.58 | 23.77 | 24.36 | 480,025 | +0.21(+0.86%) |
Jan 18, 2024 | 24.07 | 24.23 | 23.89 | 24.15 | 362,693 | +0.23(+0.95%) |
Jan 17, 2024 | 23.61 | 23.94 | 23.57 | 23.92 | 948,181 | -0.13(-0.54%) |
Jan 16, 2024 | 23.94 | 24.10 | 23.80 | 24.05 | 852,904 | -0.10(-0.41%) |
Jan 12, 2024 | 24.63 | 24.63 | 24.03 | 24.15 | 334,687 | -0.09(-0.37%) |
Jan 11, 2024 | 24.19 | 24.27 | 23.77 | 24.24 | 494,651 | +0.00(+0.00%) |
Jan 10, 2024 | 24.16 | 24.36 | 24.08 | 24.24 | 554,198 | -0.01(-0.04%) |
Jan 09, 2024 | 24.34 | 24.34 | 23.90 | 24.25 | 1,068,024 | -0.53(-2.12%) |
Jan 08, 2024 | 24.32 | 24.79 | 24.32 | 24.78 | 388,979 | +0.18(+0.73%) |
Jan 05, 2024 | 24.50 | 24.97 | 24.31 | 24.60 | 514,395 | +0.05(+0.20%) |
Jan 04, 2024 | 24.61 | 24.71 | 24.38 | 24.55 | 637,901 | +0.08(+0.32%) |
Jan 03, 2024 | 24.93 | 25.00 | 24.43 | 24.47 | 613,402 | -0.85(-3.37%) |
Jan 02, 2024 | 25.31 | 25.62 | 25.17 | 25.32 | 570,014 | -0.26(-1.01%) |
Dec 29, 2023 | 25.48 | 25.67 | 25.34 | 25.58 | 654,579 | -0.03(-0.12%) |
Dec 28, 2023 | 25.79 | 25.91 | 25.57 | 25.61 | 273,663 | -0.28(-1.07%) |
Dec 27, 2023 | 26.01 | 26.14 | 25.80 | 25.89 | 453,510 | -0.11(-0.42%) |
Dec 26, 2023 | 25.92 | 26.18 | 25.80 | 26.00 | 315,450 | +0.18(+0.69%) |
Dec 22, 2023 | 25.79 | 26.09 | 25.65 | 25.82 | 603,335 | +0.13(+0.50%) |
Dec 21, 2023 | 25.71 | 25.71 | 25.38 | 25.69 | 542,634 | +0.33(+1.29%) |
Dec 20, 2023 | 25.49 | 26.04 | 25.33 | 25.36 | 848,447 | -0.23(-0.89%) |
Dec 19, 2023 | 25.46 | 25.95 | 25.45 | 25.59 | 552,326 | +0.33(+1.30%) |
Dec 18, 2023 | 25.74 | 25.74 | 25.14 | 25.26 | 818,136 | -0.37(-1.43%) |
Dec 15, 2023 | 26.63 | 26.63 | 25.62 | 25.63 | 1,843,453 | -1.02(-3.83%) |
Dec 14, 2023 | 25.42 | 26.82 | 25.42 | 26.65 | 1,826,225 | +1.70(+6.80%) |
Dec 13, 2023 | 24.58 | 25.02 | 23.96 | 24.96 | 1,187,822 | +0.38(+1.53%) |
Dec 12, 2023 | 24.50 | 24.64 | 24.27 | 24.58 | 914,823 | +0.03(+0.12%) |
Dec 11, 2023 | 24.36 | 24.60 | 24.25 | 24.55 | 544,699 | +0.19(+0.77%) |
Dec 08, 2023 | 24.07 | 24.39 | 23.99 | 24.36 | 579,318 | +0.23(+0.95%) |
Dec 07, 2023 | 24.25 | 24.34 | 24.00 | 24.13 | 799,569 | -0.12(-0.49%) |
Dec 06, 2023 | 24.04 | 24.87 | 23.99 | 24.25 | 1,301,819 | +0.45(+1.88%) |
Dec 05, 2023 | 24.31 | 24.31 | 23.72 | 23.80 | 516,253 | -0.63(-2.60%) |
Dec 04, 2023 | 23.78 | 24.44 | 23.78 | 24.44 | 1,056,904 | +0.49(+2.03%) |
Dec 01, 2023 | 23.12 | 23.96 | 22.99 | 23.95 | 705,677 | +0.83(+3.60%) |
Nov 30, 2023 | 23.31 | 23.40 | 22.95 | 23.12 | 639,858 | -0.05(-0.21%) |
Nov 29, 2023 | 23.26 | 23.57 | 23.06 | 23.17 | 647,326 | +0.17(+0.73%) |
Nov 28, 2023 | 22.84 | 23.06 | 22.61 | 23.00 | 766,351 | +0.16(+0.69%) |
Nov 27, 2023 | 22.84 | 22.91 | 22.56 | 22.84 | 634,004 | -0.14(-0.60%) |
Nov 24, 2023 | 22.85 | 23.11 | 22.78 | 22.98 | 251,631 | +0.12(+0.52%) |
Nov 22, 2023 | 23.03 | 23.04 | 22.66 | 22.86 | 1,041,217 | -0.05(-0.22%) |
Nov 21, 2023 | 23.25 | 23.41 | 22.88 | 22.91 | 554,916 | -0.46(-1.95%) |
Nov 20, 2023 | 23.77 | 23.77 | 23.29 | 23.37 | 672,517 | -0.48(-2.00%) |
Nov 17, 2023 | 23.77 | 23.87 | 23.53 | 23.84 | 532,340 | +0.35(+1.48%) |
Nov 16, 2023 | 24.00 | 24.16 | 23.31 | 23.50 | 576,127 | -0.61(-2.51%) |
Nov 15, 2023 | 24.03 | 24.58 | 23.95 | 24.10 | 700,795 | +0.15(+0.62%) |
Nov 14, 2023 | 23.06 | 24.01 | 23.06 | 23.95 | 1,126,951 | +1.56(+6.95%) |
Nov 13, 2023 | 22.46 | 22.64 | 22.40 | 22.40 | 483,954 | -0.24(-1.05%) |
Nov 10, 2023 | 22.48 | 22.67 | 22.35 | 22.63 | 512,132 | +0.26(+1.15%) |
Nov 09, 2023 | 22.48 | 22.72 | 22.25 | 22.38 | 594,479 | +0.14(+0.62%) |
Nov 08, 2023 | 22.61 | 22.70 | 22.20 | 22.24 | 685,335 | -0.36(-1.58%) |
Nov 07, 2023 | 22.71 | 22.79 | 22.45 | 22.59 | 655,430 | -0.24(-1.04%) |
Nov 06, 2023 | 23.60 | 23.79 | 22.69 | 22.83 | 950,820 | -0.78(-3.32%) |
Nov 03, 2023 | 23.46 | 23.83 | 23.41 | 23.62 | 704,201 | +0.65(+2.83%) |
Nov 02, 2023 | 22.54 | 23.02 | 22.37 | 22.97 | 954,469 | +0.52(+2.32%) |
Nov 01, 2023 | 24.21 | 24.83 | 21.71 | 22.45 | 1,873,559 | -0.29(-1.25%) |
Oct 31, 2023 | 22.57 | 22.88 | 22.53 | 22.73 | 1,040,510 | +0.10(+0.43%) |
Oct 30, 2023 | 22.48 | 22.69 | 22.23 | 22.63 | 1,150,360 | +0.50(+2.27%) |
Oct 27, 2023 | 22.48 | 22.65 | 22.11 | 22.13 | 656,782 | -0.33(-1.49%) |
Oct 26, 2023 | 22.57 | 22.70 | 22.30 | 22.47 | 804,628 | -0.02(-0.09%) |
Oct 25, 2023 | 22.45 | 22.53 | 22.26 | 22.49 | 594,993 | -0.09(-0.39%) |
Oct 24, 2023 | 22.52 | 22.71 | 22.33 | 22.57 | 610,159 | +0.29(+1.28%) |
Oct 23, 2023 | 22.79 | 22.86 | 22.27 | 22.29 | 750,924 | -0.50(-2.20%) |
Oct 20, 2023 | 22.92 | 23.09 | 22.75 | 22.79 | 646,132 | -0.04(-0.17%) |
Oct 19, 2023 | 23.20 | 23.47 | 22.72 | 22.83 | 865,490 | -0.44(-1.90%) |
Oct 18, 2023 | 24.00 | 24.03 | 23.23 | 23.27 | 678,703 | -0.98(-4.06%) |
Oct 17, 2023 | 23.66 | 24.47 | 23.66 | 24.26 | 717,320 | +0.32(+1.36%) |
Oct 16, 2023 | 23.88 | 24.09 | 23.70 | 23.93 | 595,045 | +0.23(+0.95%) |
Oct 13, 2023 | 23.82 | 23.92 | 23.29 | 23.70 | 651,077 | -0.08(-0.33%) |
Oct 12, 2023 | 24.32 | 24.32 | 23.70 | 23.78 | 834,418 | -0.57(-2.34%) |
Oct 11, 2023 | 23.98 | 24.36 | 23.89 | 24.35 | 449,176 | +0.13(+0.53%) |
Oct 10, 2023 | 24.29 | 24.59 | 24.21 | 24.23 | 480,128 | +0.16(+0.65%) |
Oct 09, 2023 | 23.92 | 24.21 | 23.86 | 24.07 | 594,834 | -0.23(-0.93%) |
Oct 06, 2023 | 23.89 | 24.58 | 23.89 | 24.30 | 442,641 | +0.24(+0.98%) |
Oct 05, 2023 | 24.14 | 24.21 | 23.88 | 24.06 | 638,226 | -0.10(-0.41%) |
Oct 04, 2023 | 23.80 | 24.22 | 23.59 | 24.16 | 613,898 | +0.21(+0.86%) |
Oct 03, 2023 | 24.26 | 24.44 | 23.92 | 23.95 | 543,074 | -0.44(-1.81%) |
Oct 02, 2023 | 24.43 | 24.62 | 24.11 | 24.39 | 665,139 | -0.08(-0.32%) |
Sep 29, 2023 | 24.98 | 25.06 | 24.35 | 24.47 | 521,426 | -0.28(-1.11%) |
Sep 28, 2023 | 24.58 | 25.17 | 24.58 | 24.75 | 777,008 | +0.03(+0.12%) |
Sep 27, 2023 | 24.37 | 24.76 | 24.30 | 24.72 | 840,996 | +0.61(+2.53%) |
Sep 26, 2023 | 24.18 | 24.40 | 24.10 | 24.11 | 755,347 | -0.25(-1.01%) |
Sep 25, 2023 | 23.92 | 24.42 | 23.92 | 24.35 | 471,986 | +0.34(+1.43%) |
Sep 22, 2023 | 24.03 | 24.35 | 23.94 | 24.01 | 731,475 | -0.04(-0.16%) |
Sep 21, 2023 | 24.31 | 24.38 | 24.05 | 24.05 | 444,851 | -0.43(-1.77%) |
Sep 20, 2023 | 24.89 | 25.33 | 24.47 | 24.48 | 414,259 | -0.24(-0.96%) |
Sep 19, 2023 | 24.80 | 25.03 | 24.65 | 24.72 | 363,534 | -0.11(-0.44%) |
Sep 18, 2023 | 24.93 | 25.16 | 24.81 | 24.83 | 682,318 | -0.11(-0.43%) |
Sep 15, 2023 | 25.04 | 25.11 | 24.79 | 24.93 | 1,667,793 | -0.17(-0.67%) |
Sep 14, 2023 | 25.11 | 25.38 | 24.97 | 25.10 | 592,262 | +0.28(+1.11%) |
Sep 13, 2023 | 24.96 | 25.05 | 24.56 | 24.83 | 755,468 | -0.26(-1.02%) |
Sep 12, 2023 | 25.43 | 25.57 | 25.00 | 25.08 | 598,095 | -0.38(-1.51%) |
Sep 11, 2023 | 25.63 | 25.65 | 25.08 | 25.47 | 671,580 | +0.23(+0.90%) |
Sep 08, 2023 | 25.07 | 25.44 | 24.94 | 25.24 | 851,739 | +0.16(+0.63%) |
Sep 07, 2023 | 25.07 | 25.23 | 24.68 | 25.08 | 962,675 | -0.32(-1.28%) |
Sep 06, 2023 | 25.36 | 25.70 | 25.24 | 25.41 | 519,290 | +0.10(+0.39%) |
Sep 05, 2023 | 25.88 | 25.88 | 25.21 | 25.31 | 643,120 | -0.87(-3.31%) |
Sep 01, 2023 | 26.32 | 26.47 | 26.12 | 26.17 | 688,457 | +0.14(+0.53%) |
Aug 31, 2023 | 26.43 | 26.58 | 26.01 | 26.04 | 474,899 | -0.42(-1.60%) |
Aug 30, 2023 | 26.32 | 26.61 | 26.25 | 26.46 | 562,932 | +0.14(+0.52%) |
Aug 29, 2023 | 26.00 | 26.40 | 25.72 | 26.32 | 359,572 | +0.46(+1.79%) |
Aug 28, 2023 | 25.84 | 26.11 | 25.74 | 25.86 | 454,748 | +0.23(+0.88%) |
Aug 25, 2023 | 25.81 | 25.86 | 25.40 | 25.63 | 331,673 | +0.16(+0.62%) |
Aug 24, 2023 | 25.68 | 25.96 | 25.44 | 25.48 | 601,012 | -0.43(-1.67%) |
Aug 23, 2023 | 25.64 | 26.07 | 25.60 | 25.91 | 353,424 | +0.26(+1.00%) |
Aug 22, 2023 | 25.97 | 26.11 | 25.64 | 25.65 | 428,498 | -0.21(-0.80%) |
Aug 21, 2023 | 25.96 | 26.11 | 25.59 | 25.86 | 452,882 | -0.13(-0.49%) |
Aug 18, 2023 | 25.71 | 26.34 | 25.71 | 25.99 | 633,897 | +0.08(+0.30%) |
Aug 17, 2023 | 25.77 | 26.06 | 25.68 | 25.91 | 619,111 | +0.38(+1.50%) |
Aug 16, 2023 | 25.51 | 26.09 | 25.44 | 25.52 | 579,936 | -0.04(-0.15%) |
Aug 15, 2023 | 25.91 | 25.99 | 25.49 | 25.56 | 729,044 | -0.57(-2.18%) |
Aug 14, 2023 | 26.32 | 26.35 | 25.91 | 26.13 | 1,196,996 | -0.26(-0.97%) |
Aug 11, 2023 | 26.71 | 26.78 | 26.26 | 26.39 | 564,514 | -0.46(-1.72%) |
Aug 10, 2023 | 26.89 | 27.30 | 26.46 | 26.85 | 1,062,521 | -0.01(-0.04%) |
Aug 09, 2023 | 26.77 | 27.15 | 26.64 | 26.86 | 796,726 | +0.16(+0.59%) |
Aug 08, 2023 | 26.77 | 26.98 | 26.04 | 26.70 | 866,469 | -0.53(-1.95%) |
Aug 07, 2023 | 27.04 | 27.59 | 26.98 | 27.24 | 654,222 | +0.40(+1.50%) |
Aug 04, 2023 | 27.18 | 27.31 | 26.70 | 26.83 | 863,794 | -0.22(-0.83%) |
Aug 03, 2023 | 27.77 | 27.87 | 26.80 | 27.06 | 1,264,983 | -1.04(-3.68%) |
Aug 02, 2023 | 27.89 | 28.41 | 27.46 | 28.09 | 824,467 | -0.12(-0.42%) |
Aug 01, 2023 | 27.98 | 28.63 | 27.66 | 28.21 | 1,735,484 | -1.55(-5.22%) |
Jul 31, 2023 | 28.95 | 29.88 | 28.94 | 29.76 | 1,692,984 | +1.04(+3.60%) |
Jul 28, 2023 | 28.79 | 29.09 | 28.41 | 28.73 | 639,475 | +0.17(+0.58%) |
Jul 27, 2023 | 28.74 | 29.06 | 28.37 | 28.56 | 1,113,684 | -0.06(-0.20%) |
Jul 26, 2023 | 28.49 | 28.98 | 28.41 | 28.62 | 393,598 | -0.07(-0.24%) |
Jul 25, 2023 | 28.37 | 28.96 | 28.18 | 28.69 | 399,763 | +0.05(+0.17%) |
Jul 24, 2023 | 28.51 | 28.89 | 28.39 | 28.64 | 346,155 | +0.12(+0.41%) |
Jul 21, 2023 | 29.11 | 29.12 | 28.45 | 28.52 | 520,632 | -0.50(-1.72%) |
Jul 20, 2023 | 28.98 | 29.20 | 28.49 | 29.02 | 592,125 | +0.21(+0.75%) |
Jul 19, 2023 | 28.89 | 28.92 | 28.30 | 28.81 | 751,567 | -0.18(-0.61%) |
Jul 18, 2023 | 28.30 | 29.04 | 28.29 | 28.98 | 754,205 | +0.77(+2.73%) |
Jul 17, 2023 | 28.24 | 28.58 | 28.12 | 28.21 | 564,205 | -0.17(-0.59%) |
Jul 14, 2023 | 28.68 | 28.69 | 28.12 | 28.38 | 444,637 | -0.36(-1.26%) |
Jul 13, 2023 | 28.80 | 28.93 | 28.54 | 28.74 | 430,033 | -0.08(-0.27%) |
Jul 12, 2023 | 29.28 | 29.30 | 28.55 | 28.81 | 860,547 | +0.14(+0.48%) |
Jul 11, 2023 | 27.93 | 28.75 | 27.90 | 28.68 | 690,081 | +0.94(+3.38%) |
Jul 10, 2023 | 27.11 | 27.78 | 27.11 | 27.74 | 587,140 | +0.55(+2.01%) |
Jul 07, 2023 | 26.84 | 27.73 | 26.84 | 27.19 | 548,628 | +0.43(+1.61%) |
Jul 06, 2023 | 26.83 | 27.00 | 26.35 | 26.76 | 752,420 | -0.42(-1.54%) |
Jul 05, 2023 | 27.65 | 27.77 | 27.07 | 27.18 | 693,810 | -0.87(-3.10%) |
Jul 03, 2023 | 27.49 | 28.08 | 27.49 | 28.05 | 247,547 | +0.33(+1.20%) |
Jun 30, 2023 | 28.12 | 28.12 | 27.67 | 27.72 | 485,538 | -0.17(-0.60%) |
Jun 29, 2023 | 26.98 | 27.90 | 26.98 | 27.89 | 580,615 | +0.86(+3.18%) |
Jun 28, 2023 | 27.62 | 27.62 | 26.99 | 27.03 | 719,245 | -0.51(-1.84%) |
Jun 27, 2023 | 27.31 | 27.76 | 27.15 | 27.54 | 530,481 | +0.36(+1.33%) |
Jun 26, 2023 | 26.82 | 27.50 | 26.77 | 27.17 | 805,276 | +0.48(+1.79%) |
Jun 23, 2023 | 26.63 | 26.84 | 26.28 | 26.70 | 1,351,208 | -0.45(-1.65%) |
Jun 22, 2023 | 27.95 | 27.96 | 27.08 | 27.15 | 743,519 | -0.81(-2.90%) |
Jun 21, 2023 | 27.59 | 28.15 | 27.49 | 27.96 | 503,424 | +0.12(+0.42%) |
Jun 20, 2023 | 27.93 | 27.98 | 27.59 | 27.84 | 605,020 | -0.27(-0.97%) |
Jun 16, 2023 | 28.60 | 28.60 | 27.75 | 28.11 | 1,433,857 | -0.21(-0.76%) |
Jun 15, 2023 | 27.87 | 28.37 | 27.77 | 28.33 | 815,099 | +0.27(+0.97%) |
Jun 14, 2023 | 28.81 | 28.95 | 27.83 | 28.05 | 1,046,988 | -0.69(-2.41%) |
Jun 13, 2023 | 28.27 | 28.94 | 28.21 | 28.75 | 740,030 | +0.67(+2.40%) |
Jun 12, 2023 | 27.76 | 28.28 | 27.43 | 28.07 | 1,007,192 | +0.34(+1.23%) |
Jun 09, 2023 | 28.34 | 28.34 | 27.54 | 27.73 | 788,173 | -0.62(-2.17%) |
Jun 08, 2023 | 28.19 | 28.63 | 27.91 | 28.35 | 813,138 | +0.05(+0.17%) |
Jun 07, 2023 | 27.18 | 28.37 | 26.93 | 28.30 | 933,211 | +1.38(+5.11%) |
Jun 06, 2023 | 25.64 | 27.01 | 25.64 | 26.92 | 578,017 | +1.02(+3.92%) |
Jun 05, 2023 | 26.18 | 26.58 | 25.46 | 25.91 | 808,458 | -0.89(-3.32%) |
Jun 02, 2023 | 25.40 | 26.83 | 25.24 | 26.79 | 936,083 | +1.93(+7.78%) |
Jun 01, 2023 | 24.42 | 25.01 | 24.31 | 24.86 | 711,581 | +0.53(+2.17%) |
May 31, 2023 | 24.53 | 24.63 | 23.88 | 24.33 | 1,030,171 | -0.35(-1.42%) |
May 30, 2023 | 25.03 | 25.17 | 24.31 | 24.68 | 1,048,526 | -0.21(-0.86%) |
May 26, 2023 | 25.47 | 25.52 | 24.89 | 24.90 | 1,441,881 | -0.41(-1.62%) |
May 25, 2023 | 25.01 | 25.37 | 24.76 | 25.31 | 433,402 | +0.37(+1.49%) |
May 24, 2023 | 25.31 | 25.31 | 24.72 | 24.94 | 617,182 | -0.55(-2.15%) |
May 23, 2023 | 25.69 | 26.02 | 25.47 | 25.49 | 512,626 | -0.40(-1.55%) |
May 22, 2023 | 25.69 | 26.04 | 25.41 | 25.89 | 369,835 | +0.30(+1.18%) |
May 19, 2023 | 26.16 | 26.16 | 25.32 | 25.58 | 585,148 | -0.21(-0.79%) |
May 18, 2023 | 25.24 | 25.92 | 25.20 | 25.79 | 600,231 | +0.39(+1.54%) |
May 17, 2023 | 24.67 | 25.47 | 24.67 | 25.40 | 505,827 | +0.90(+3.67%) |
May 16, 2023 | 24.96 | 25.03 | 24.48 | 24.50 | 515,812 | -0.72(-2.87%) |
May 15, 2023 | 25.30 | 25.56 | 25.08 | 25.22 | 503,110 | +0.15(+0.58%) |
May 12, 2023 | 25.09 | 25.22 | 24.71 | 25.07 | 473,434 | +0.19(+0.75%) |
May 11, 2023 | 25.03 | 25.15 | 24.55 | 24.89 | 887,745 | -0.41(-1.62%) |
May 10, 2023 | 26.29 | 26.29 | 24.85 | 25.30 | 1,403,569 | -0.68(-2.63%) |
May 09, 2023 | 26.18 | 26.18 | 25.77 | 25.98 | 532,757 | -0.31(-1.19%) |
May 08, 2023 | 26.22 | 26.54 | 25.98 | 26.30 | 578,569 | +0.20(+0.75%) |
May 05, 2023 | 26.16 | 26.38 | 25.84 | 26.10 | 921,938 | +0.57(+2.24%) |
May 04, 2023 | 25.95 | 26.08 | 25.21 | 25.53 | 1,063,234 | -0.54(-2.08%) |
May 03, 2023 | 26.99 | 27.45 | 25.87 | 26.07 | 1,859,631 | -0.43(-1.61%) |
May 02, 2023 | 26.84 | 27.36 | 25.37 | 26.50 | 2,684,313 | +1.08(+4.23%) |