Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 17, 2024 | 37.83 | 37.90 | 36.96 | 37.36 | 664,353 | -0.34(-0.90%) |
May 16, 2024 | 38.32 | 38.41 | 37.60 | 37.70 | 561,357 | -0.62(-1.62%) |
May 15, 2024 | 38.66 | 39.00 | 38.22 | 38.32 | 664,867 | -0.18(-0.47%) |
May 14, 2024 | 37.77 | 38.58 | 37.49 | 38.50 | 574,100 | +0.72(+1.91%) |
May 13, 2024 | 37.17 | 37.92 | 36.96 | 37.78 | 577,768 | +0.65(+1.75%) |
May 10, 2024 | 37.42 | 37.55 | 36.88 | 37.13 | 595,232 | -0.35(-0.93%) |
May 09, 2024 | 37.20 | 37.82 | 37.15 | 37.48 | 632,133 | +0.37(+1.00%) |
May 08, 2024 | 36.63 | 37.40 | 36.50 | 37.11 | 625,071 | +0.56(+1.53%) |
May 07, 2024 | 36.75 | 36.94 | 36.45 | 36.55 | 651,608 | -0.10(-0.27%) |
May 06, 2024 | 36.83 | 36.99 | 35.81 | 36.65 | 855,130 | +0.37(+1.02%) |
May 03, 2024 | 35.97 | 36.76 | 35.97 | 36.28 | 910,096 | +0.33(+0.92%) |
May 02, 2024 | 35.31 | 36.44 | 33.67 | 35.95 | 1,414,179 | +0.58(+1.64%) |
May 01, 2024 | 35.93 | 36.09 | 35.35 | 35.37 | 886,824 | -0.65(-1.80%) |
Apr 30, 2024 | 36.14 | 36.18 | 35.81 | 36.02 | 910,968 | -0.12(-0.33%) |
Apr 29, 2024 | 35.85 | 36.25 | 35.60 | 36.14 | 552,379 | +0.38(+1.06%) |
Apr 26, 2024 | 35.86 | 36.06 | 35.65 | 35.76 | 318,860 | -0.12(-0.33%) |
Apr 25, 2024 | 35.84 | 35.91 | 35.29 | 35.88 | 547,455 | -0.12(-0.33%) |
Apr 24, 2024 | 35.72 | 36.12 | 35.63 | 36.00 | 411,969 | +0.28(+0.78%) |
Apr 23, 2024 | 35.94 | 36.18 | 35.68 | 35.72 | 493,943 | -0.27(-0.75%) |
Apr 22, 2024 | 36.02 | 36.47 | 35.80 | 35.99 | 579,953 | +0.22(+0.62%) |
Apr 19, 2024 | 35.56 | 35.91 | 35.56 | 35.77 | 542,398 | +0.22(+0.62%) |
Apr 18, 2024 | 35.25 | 35.84 | 35.25 | 35.55 | 511,687 | +0.27(+0.77%) |
Apr 17, 2024 | 35.71 | 35.82 | 35.02 | 35.28 | 598,326 | -0.29(-0.82%) |
Apr 16, 2024 | 35.04 | 35.61 | 35.00 | 35.57 | 557,237 | +0.14(+0.40%) |
Apr 15, 2024 | 35.45 | 35.92 | 35.36 | 35.43 | 658,972 | +0.29(+0.83%) |
Apr 12, 2024 | 36.00 | 36.15 | 35.02 | 35.14 | 522,377 | -0.86(-2.39%) |
Apr 11, 2024 | 35.24 | 36.05 | 35.23 | 36.00 | 617,043 | +0.81(+2.30%) |
Apr 10, 2024 | 35.16 | 35.27 | 34.92 | 35.19 | 402,436 | -0.12(-0.34%) |
Apr 09, 2024 | 35.44 | 35.61 | 35.09 | 35.31 | 564,886 | +0.06(+0.17%) |
Apr 08, 2024 | 35.12 | 35.49 | 34.99 | 35.25 | 433,262 | +0.17(+0.48%) |
Apr 05, 2024 | 34.83 | 35.10 | 34.71 | 35.08 | 466,616 | +0.26(+0.75%) |
Apr 04, 2024 | 34.67 | 35.14 | 34.59 | 34.82 | 458,010 | +0.11(+0.32%) |
Apr 03, 2024 | 35.12 | 35.27 | 34.63 | 34.71 | 1,224,155 | -0.39(-1.11%) |
Apr 02, 2024 | 34.69 | 35.40 | 34.40 | 35.10 | 907,023 | +0.59(+1.71%) |
Apr 01, 2024 | 34.41 | 34.73 | 34.06 | 34.51 | 586,759 | +0.19(+0.55%) |
Mar 28, 2024 | 34.64 | 34.34 | 34.33 | 34.32 | 677,123 | -0.27(-0.78%) |
Mar 27, 2024 | 34.48 | 34.67 | 34.38 | 34.59 | 349,617 | +0.28(+0.82%) |
Mar 26, 2024 | 34.14 | 34.37 | 34.10 | 34.31 | 413,094 | +0.15(+0.44%) |
Mar 25, 2024 | 33.94 | 34.20 | 33.87 | 34.16 | 340,990 | +0.31(+0.92%) |
Mar 22, 2024 | 34.02 | 34.13 | 33.83 | 33.85 | 448,721 | -0.05(-0.15%) |
Mar 21, 2024 | 33.89 | 33.98 | 33.70 | 33.90 | 775,688 | +0.18(+0.53%) |
Mar 20, 2024 | 33.50 | 33.78 | 33.25 | 33.72 | 519,928 | +0.15(+0.45%) |
Mar 19, 2024 | 33.82 | 33.98 | 33.46 | 33.57 | 499,667 | -0.19(-0.56%) |
Mar 18, 2024 | 33.76 | 33.92 | 33.55 | 33.76 | 586,400 | +0.07(+0.21%) |
Mar 15, 2024 | 33.73 | 33.99 | 33.35 | 33.69 | 1,128,402 | -0.07(-0.21%) |
Mar 14, 2024 | 32.93 | 33.77 | 32.82 | 33.76 | 675,805 | +0.78(+2.37%) |
Mar 13, 2024 | 33.54 | 33.69 | 32.65 | 32.98 | 1,075,804 | -0.40(-1.20%) |
Mar 12, 2024 | 32.77 | 33.62 | 32.75 | 33.38 | 1,379,236 | +0.52(+1.58%) |
Mar 11, 2024 | 32.57 | 33.12 | 32.42 | 32.86 | 952,841 | +0.47(+1.45%) |
Mar 08, 2024 | 32.33 | 32.45 | 32.06 | 32.39 | 435,075 | +0.00(+0.00%) |
Mar 07, 2024 | 32.07 | 32.45 | 31.77 | 32.39 | 858,730 | +0.42(+1.31%) |
Mar 06, 2024 | 32.31 | 32.31 | 31.73 | 31.97 | 502,648 | -0.33(-1.02%) |
Mar 05, 2024 | 32.00 | 32.51 | 31.80 | 32.30 | 738,058 | +0.45(+1.41%) |
Mar 04, 2024 | 32.09 | 32.25 | 31.60 | 31.85 | 685,145 | -0.24(-0.75%) |
Mar 01, 2024 | 31.83 | 32.12 | 31.57 | 32.09 | 1,015,175 | +0.25(+0.79%) |
Feb 29, 2024 | 32.48 | 32.50 | 31.31 | 31.84 | 1,403,307 | -0.52(-1.61%) |
Feb 28, 2024 | 32.35 | 32.56 | 32.04 | 32.36 | 1,296,457 | +0.15(+0.47%) |
Feb 27, 2024 | 31.72 | 32.63 | 31.48 | 32.21 | 1,987,739 | +1.02(+3.27%) |
Feb 26, 2024 | 31.00 | 31.24 | 30.00 | 31.19 | 2,749,821 | +2.32(+8.04%) |
Feb 23, 2024 | 28.72 | 29.02 | 28.49 | 28.87 | 889,883 | +0.11(+0.38%) |
Feb 22, 2024 | 28.95 | 28.95 | 28.60 | 28.76 | 417,596 | -0.22(-0.76%) |
Feb 21, 2024 | 29.20 | 29.24 | 28.91 | 28.98 | 391,396 | -0.15(-0.51%) |
Feb 20, 2024 | 28.45 | 29.23 | 28.29 | 29.13 | 699,120 | +0.58(+2.03%) |
Feb 16, 2024 | 28.44 | 28.76 | 28.22 | 28.55 | 389,904 | -0.04(-0.14%) |
Feb 15, 2024 | 28.17 | 28.84 | 28.17 | 28.59 | 599,285 | +0.51(+1.82%) |
Feb 14, 2024 | 28.01 | 28.13 | 27.59 | 28.08 | 548,364 | +0.07(+0.25%) |
Feb 13, 2024 | 27.89 | 28.05 | 27.57 | 28.01 | 666,394 | -0.02(-0.07%) |
Feb 12, 2024 | 27.31 | 28.23 | 27.31 | 28.03 | 799,085 | +0.72(+2.64%) |
Feb 09, 2024 | 27.38 | 27.39 | 27.18 | 27.31 | 544,324 | +0.02(+0.07%) |
Feb 08, 2024 | 27.12 | 27.31 | 27.01 | 27.29 | 325,404 | +0.15(+0.55%) |
Feb 07, 2024 | 26.93 | 27.32 | 26.52 | 27.14 | 662,696 | +0.22(+0.82%) |
Feb 06, 2024 | 26.95 | 27.01 | 26.80 | 26.92 | 492,316 | -0.03(-0.11%) |
Feb 05, 2024 | 27.35 | 27.67 | 26.93 | 26.95 | 749,740 | -0.09(-0.33%) |
Feb 02, 2024 | 27.44 | 27.52 | 27.02 | 27.04 | 554,817 | -0.46(-1.67%) |
Feb 01, 2024 | 27.10 | 27.51 | 26.89 | 27.50 | 700,444 | +0.33(+1.21%) |
Jan 31, 2024 | 27.74 | 27.82 | 27.12 | 27.17 | 332,645 | -0.59(-2.13%) |
Jan 30, 2024 | 27.64 | 27.81 | 27.49 | 27.76 | 227,239 | +0.01(+0.04%) |
Jan 29, 2024 | 27.63 | 27.77 | 27.48 | 27.75 | 403,804 | +0.20(+0.73%) |
Jan 26, 2024 | 27.39 | 27.65 | 27.39 | 27.55 | 534,400 | +0.24(+0.88%) |
Jan 25, 2024 | 27.50 | 27.60 | 27.25 | 27.31 | 610,919 | -0.09(-0.33%) |
Jan 24, 2024 | 27.96 | 27.96 | 27.38 | 27.40 | 567,656 | -0.50(-1.79%) |
Jan 23, 2024 | 28.02 | 28.25 | 27.75 | 27.90 | 460,493 | -0.05(-0.18%) |
Jan 22, 2024 | 27.85 | 28.09 | 27.43 | 27.95 | 717,384 | +0.06(+0.22%) |
Jan 19, 2024 | 28.32 | 28.32 | 27.71 | 27.89 | 459,067 | -0.43(-1.52%) |
Jan 18, 2024 | 28.28 | 28.50 | 28.13 | 28.32 | 336,641 | -0.02(-0.07%) |
Jan 17, 2024 | 28.01 | 28.46 | 27.95 | 28.34 | 516,044 | +0.09(+0.32%) |
Jan 16, 2024 | 28.31 | 28.43 | 28.12 | 28.25 | 459,030 | -0.05(-0.18%) |
Jan 12, 2024 | 28.46 | 28.55 | 28.01 | 28.30 | 523,915 | +0.06(+0.21%) |
Jan 11, 2024 | 28.37 | 28.40 | 27.98 | 28.24 | 474,049 | -0.27(-0.95%) |
Jan 10, 2024 | 28.73 | 28.96 | 28.46 | 28.51 | 541,411 | -0.20(-0.70%) |
Jan 09, 2024 | 28.89 | 28.94 | 28.67 | 28.71 | 513,470 | -0.19(-0.66%) |
Jan 08, 2024 | 28.41 | 29.02 | 28.31 | 28.90 | 907,536 | +0.59(+2.08%) |
Jan 05, 2024 | 28.01 | 28.48 | 27.91 | 28.31 | 859,608 | +0.31(+1.11%) |
Jan 04, 2024 | 28.00 | 28.01 | 27.53 | 28.00 | 993,605 | +0.00(+0.00%) |
Jan 03, 2024 | 28.32 | 28.35 | 27.90 | 28.00 | 739,168 | -0.40(-1.41%) |
Jan 02, 2024 | 27.44 | 28.46 | 27.27 | 28.40 | 791,621 | +0.74(+2.68%) |
Dec 29, 2023 | 27.61 | 27.84 | 27.33 | 27.66 | 723,068 | +0.09(+0.33%) |
Dec 28, 2023 | 27.26 | 27.74 | 27.19 | 27.57 | 586,514 | +0.38(+1.40%) |
Dec 27, 2023 | 27.02 | 27.33 | 26.85 | 27.19 | 503,302 | +0.22(+0.82%) |
Dec 26, 2023 | 26.82 | 27.02 | 26.69 | 26.97 | 214,886 | +0.14(+0.52%) |
Dec 22, 2023 | 26.78 | 26.95 | 26.75 | 26.83 | 305,967 | +0.05(+0.19%) |
Dec 21, 2023 | 26.65 | 26.80 | 26.37 | 26.78 | 546,518 | +0.31(+1.17%) |
Dec 20, 2023 | 26.45 | 26.92 | 26.07 | 26.47 | 585,087 | -0.08(-0.30%) |
Dec 19, 2023 | 26.34 | 26.70 | 26.17 | 26.55 | 617,048 | +0.40(+1.53%) |
Dec 18, 2023 | 26.03 | 26.44 | 25.87 | 26.15 | 749,260 | +0.17(+0.65%) |
Dec 15, 2023 | 26.38 | 26.50 | 25.69 | 25.98 | 1,386,519 | -0.44(-1.67%) |
Dec 14, 2023 | 27.17 | 27.38 | 26.27 | 26.42 | 910,606 | -0.54(-2.00%) |
Dec 13, 2023 | 25.82 | 27.11 | 25.72 | 26.96 | 1,104,726 | +1.16(+4.50%) |
Dec 12, 2023 | 26.24 | 26.30 | 25.60 | 25.80 | 742,029 | -0.40(-1.53%) |
Dec 11, 2023 | 26.25 | 26.32 | 26.09 | 26.20 | 446,828 | -0.08(-0.30%) |
Dec 08, 2023 | 26.44 | 26.46 | 26.10 | 26.28 | 269,985 | -0.12(-0.45%) |
Dec 07, 2023 | 26.20 | 26.46 | 26.07 | 26.40 | 520,758 | +0.17(+0.65%) |
Dec 06, 2023 | 26.54 | 26.58 | 26.12 | 26.23 | 495,319 | -0.29(-1.09%) |
Dec 05, 2023 | 26.11 | 26.52 | 25.96 | 26.52 | 571,586 | +0.31(+1.18%) |
Dec 04, 2023 | 25.51 | 26.21 | 25.51 | 26.21 | 492,453 | +0.61(+2.38%) |
Dec 01, 2023 | 25.46 | 25.62 | 25.34 | 25.60 | 708,034 | +0.04(+0.16%) |
Nov 30, 2023 | 25.52 | 25.68 | 25.32 | 25.56 | 924,194 | +0.17(+0.67%) |
Nov 29, 2023 | 25.38 | 25.45 | 25.23 | 25.39 | 686,752 | -0.03(-0.12%) |
Nov 28, 2023 | 25.77 | 25.77 | 25.27 | 25.42 | 867,534 | -0.42(-1.63%) |
Nov 27, 2023 | 26.07 | 26.07 | 25.77 | 25.84 | 445,277 | -0.24(-0.92%) |
Nov 24, 2023 | 26.00 | 26.13 | 25.82 | 26.08 | 310,586 | +0.07(+0.27%) |
Nov 22, 2023 | 26.05 | 26.23 | 25.87 | 26.01 | 356,104 | +0.03(+0.12%) |
Nov 21, 2023 | 26.10 | 26.21 | 25.80 | 25.98 | 605,719 | -0.17(-0.65%) |
Nov 20, 2023 | 25.97 | 26.27 | 25.86 | 26.15 | 543,784 | +0.12(+0.46%) |
Nov 17, 2023 | 26.18 | 26.20 | 25.83 | 26.03 | 843,604 | +0.07(+0.27%) |
Nov 16, 2023 | 26.20 | 26.39 | 25.64 | 25.96 | 834,454 | -0.25(-0.95%) |
Nov 15, 2023 | 26.51 | 26.64 | 26.13 | 26.21 | 839,382 | -0.39(-1.47%) |
Nov 14, 2023 | 26.40 | 26.66 | 26.18 | 26.60 | 717,329 | +0.47(+1.80%) |
Nov 13, 2023 | 25.71 | 26.18 | 25.71 | 26.13 | 660,694 | +0.20(+0.79%) |
Nov 10, 2023 | 26.20 | 26.20 | 25.60 | 25.93 | 542,411 | -0.11(-0.44%) |
Nov 09, 2023 | 25.82 | 26.24 | 25.62 | 26.04 | 770,431 | +0.40(+1.56%) |
Nov 08, 2023 | 26.41 | 26.50 | 25.60 | 25.64 | 810,281 | -0.81(-3.06%) |
Nov 07, 2023 | 26.42 | 26.54 | 26.19 | 26.45 | 743,863 | +0.00(+0.00%) |
Nov 06, 2023 | 26.16 | 26.61 | 25.96 | 26.45 | 905,103 | +0.28(+1.07%) |
Nov 03, 2023 | 26.00 | 26.30 | 25.76 | 26.17 | 1,269,506 | +0.56(+2.19%) |
Nov 02, 2023 | 25.87 | 26.18 | 25.46 | 25.61 | 893,134 | -0.01(-0.04%) |
Nov 01, 2023 | 25.51 | 25.80 | 25.41 | 25.62 | 874,061 | +0.12(+0.47%) |
Oct 31, 2023 | 25.34 | 25.60 | 25.11 | 25.50 | 754,199 | +0.15(+0.59%) |
Oct 30, 2023 | 24.75 | 25.44 | 24.75 | 25.35 | 1,525,936 | +0.81(+3.30%) |
Oct 27, 2023 | 24.51 | 25.42 | 24.32 | 24.54 | 1,741,503 | +0.16(+0.66%) |
Oct 26, 2023 | 24.71 | 24.95 | 23.97 | 24.38 | 1,832,961 | +0.87(+3.70%) |
Oct 25, 2023 | 23.24 | 23.61 | 23.15 | 23.51 | 1,039,395 | +0.09(+0.38%) |
Oct 24, 2023 | 23.37 | 23.90 | 23.29 | 23.42 | 993,812 | +0.04(+0.17%) |
Oct 23, 2023 | 24.16 | 24.26 | 23.30 | 23.38 | 1,069,514 | -0.96(-3.94%) |
Oct 20, 2023 | 24.41 | 24.70 | 24.24 | 24.34 | 664,847 | -0.12(-0.49%) |
Oct 19, 2023 | 24.71 | 24.95 | 24.39 | 24.46 | 843,210 | -0.23(-0.93%) |
Oct 18, 2023 | 24.36 | 24.81 | 24.26 | 24.69 | 832,173 | +0.22(+0.90%) |
Oct 17, 2023 | 24.35 | 24.89 | 24.27 | 24.47 | 1,136,326 | +0.20(+0.82%) |
Oct 16, 2023 | 24.06 | 24.38 | 23.78 | 24.27 | 661,824 | +0.26(+1.08%) |
Oct 13, 2023 | 23.51 | 24.07 | 23.20 | 24.01 | 1,061,401 | +0.44(+1.87%) |
Oct 12, 2023 | 24.05 | 24.05 | 23.17 | 23.57 | 1,173,764 | -0.46(-1.91%) |
Oct 11, 2023 | 24.19 | 24.26 | 23.84 | 24.03 | 825,555 | -0.12(-0.50%) |
Oct 10, 2023 | 23.82 | 24.36 | 23.70 | 24.15 | 886,523 | +0.38(+1.60%) |
Oct 09, 2023 | 23.27 | 23.83 | 23.27 | 23.77 | 704,913 | +0.58(+2.50%) |
Oct 06, 2023 | 23.35 | 23.57 | 22.92 | 23.19 | 864,007 | -0.33(-1.40%) |
Oct 05, 2023 | 23.56 | 24.07 | 23.43 | 23.52 | 1,145,999 | +0.12(+0.51%) |
Oct 04, 2023 | 23.08 | 23.48 | 22.74 | 23.40 | 1,380,850 | +0.33(+1.43%) |
Oct 03, 2023 | 22.44 | 23.11 | 22.33 | 23.07 | 1,586,010 | +0.50(+2.22%) |
Oct 02, 2023 | 22.77 | 22.77 | 22.36 | 22.57 | 815,926 | -0.26(-1.14%) |
Sep 29, 2023 | 22.78 | 22.96 | 22.58 | 22.83 | 853,553 | +0.25(+1.11%) |
Sep 28, 2023 | 22.62 | 22.79 | 22.49 | 22.58 | 593,835 | +0.00(+0.00%) |
Sep 27, 2023 | 23.00 | 23.19 | 22.57 | 22.58 | 492,047 | -0.26(-1.14%) |
Sep 26, 2023 | 22.73 | 22.99 | 22.67 | 22.84 | 548,646 | +0.01(+0.04%) |
Sep 25, 2023 | 22.68 | 22.84 | 22.55 | 22.83 | 571,195 | +0.02(+0.09%) |
Sep 22, 2023 | 23.53 | 23.60 | 22.80 | 22.81 | 551,726 | -0.69(-2.94%) |
Sep 21, 2023 | 23.78 | 23.78 | 23.47 | 23.50 | 500,530 | -0.31(-1.30%) |
Sep 20, 2023 | 24.11 | 24.33 | 23.81 | 23.81 | 555,776 | -0.20(-0.83%) |
Sep 19, 2023 | 24.40 | 24.40 | 23.98 | 24.01 | 613,870 | -0.39(-1.60%) |
Sep 18, 2023 | 24.87 | 24.87 | 24.21 | 24.40 | 875,456 | -0.36(-1.45%) |
Sep 15, 2023 | 25.25 | 25.30 | 24.64 | 24.76 | 2,328,043 | -0.53(-2.10%) |
Sep 14, 2023 | 25.07 | 25.45 | 24.96 | 25.29 | 907,670 | +0.34(+1.36%) |
Sep 13, 2023 | 24.86 | 25.13 | 24.77 | 24.95 | 654,875 | +0.17(+0.69%) |
Sep 12, 2023 | 24.76 | 24.86 | 24.50 | 24.78 | 403,891 | +0.10(+0.41%) |
Sep 11, 2023 | 24.53 | 24.87 | 24.51 | 24.68 | 566,215 | +0.15(+0.61%) |
Sep 08, 2023 | 24.15 | 24.58 | 24.12 | 24.53 | 346,193 | +0.32(+1.32%) |
Sep 07, 2023 | 24.05 | 24.27 | 24.00 | 24.21 | 864,800 | +0.07(+0.29%) |
Sep 06, 2023 | 24.38 | 24.53 | 23.94 | 24.14 | 656,177 | -0.23(-0.94%) |
Sep 05, 2023 | 24.94 | 24.94 | 24.35 | 24.37 | 631,750 | -0.68(-2.71%) |
Sep 01, 2023 | 25.30 | 25.31 | 24.68 | 25.05 | 429,136 | -0.11(-0.44%) |
Aug 31, 2023 | 25.26 | 25.39 | 25.13 | 25.16 | 517,968 | -0.13(-0.51%) |
Aug 30, 2023 | 25.25 | 25.38 | 25.06 | 25.29 | 450,717 | +0.09(+0.36%) |
Aug 29, 2023 | 25.10 | 25.28 | 24.80 | 25.20 | 351,750 | +0.18(+0.72%) |
Aug 28, 2023 | 25.02 | 25.30 | 24.84 | 25.02 | 373,781 | +0.08(+0.32%) |
Aug 25, 2023 | 25.09 | 25.11 | 24.84 | 24.94 | 466,504 | -0.13(-0.52%) |
Aug 24, 2023 | 24.99 | 25.47 | 24.94 | 25.07 | 453,486 | +0.01(+0.04%) |
Aug 23, 2023 | 24.91 | 25.16 | 24.66 | 25.06 | 550,755 | +0.12(+0.48%) |
Aug 22, 2023 | 25.47 | 25.47 | 24.88 | 24.94 | 619,448 | -0.49(-1.93%) |
Aug 21, 2023 | 25.55 | 25.62 | 25.14 | 25.43 | 499,886 | -0.05(-0.20%) |
Aug 18, 2023 | 25.27 | 25.61 | 25.10 | 25.48 | 556,404 | +0.05(+0.20%) |
Aug 17, 2023 | 25.30 | 25.70 | 25.25 | 25.43 | 767,114 | +0.22(+0.87%) |
Aug 16, 2023 | 25.49 | 25.57 | 25.20 | 25.21 | 655,846 | -0.34(-1.33%) |
Aug 15, 2023 | 25.79 | 25.81 | 25.53 | 25.55 | 673,475 | -0.22(-0.85%) |
Aug 14, 2023 | 25.87 | 26.33 | 25.46 | 25.77 | 819,368 | -0.22(-0.85%) |
Aug 11, 2023 | 25.52 | 26.38 | 25.52 | 25.99 | 871,622 | +0.47(+1.84%) |
Aug 10, 2023 | 25.20 | 25.56 | 25.17 | 25.52 | 725,109 | +0.51(+2.04%) |
Aug 09, 2023 | 24.96 | 25.20 | 24.82 | 25.01 | 622,499 | +0.04(+0.16%) |
Aug 08, 2023 | 25.02 | 25.16 | 24.72 | 24.97 | 655,286 | -0.15(-0.60%) |
Aug 07, 2023 | 24.87 | 25.36 | 24.54 | 25.12 | 852,824 | -0.12(-0.48%) |
Aug 04, 2023 | 24.96 | 25.55 | 24.96 | 25.24 | 677,064 | +0.29(+1.16%) |
Aug 03, 2023 | 24.84 | 25.22 | 24.40 | 24.95 | 750,105 | +0.20(+0.81%) |
Aug 02, 2023 | 24.47 | 25.00 | 24.47 | 24.75 | 569,414 | +0.10(+0.41%) |
Aug 01, 2023 | 24.74 | 24.89 | 24.32 | 24.65 | 688,571 | -0.12(-0.48%) |
Jul 31, 2023 | 24.61 | 25.04 | 24.50 | 24.77 | 1,013,313 | +0.19(+0.77%) |
Jul 28, 2023 | 24.85 | 25.00 | 24.35 | 24.58 | 793,497 | -0.02(-0.08%) |
Jul 27, 2023 | 24.77 | 25.20 | 23.62 | 24.60 | 1,440,859 | +0.41(+1.69%) |
Jul 26, 2023 | 24.15 | 24.46 | 24.14 | 24.19 | 1,117,591 | +0.03(+0.12%) |
Jul 25, 2023 | 24.37 | 24.43 | 23.92 | 24.16 | 758,716 | -0.22(-0.90%) |
Jul 24, 2023 | 24.42 | 24.63 | 24.22 | 24.38 | 759,451 | +0.02(+0.08%) |
Jul 21, 2023 | 24.67 | 24.69 | 24.30 | 24.36 | 630,627 | -0.26(-1.06%) |
Jul 20, 2023 | 24.62 | 24.71 | 24.26 | 24.62 | 610,977 | +0.00(+0.00%) |
Jul 19, 2023 | 24.71 | 24.92 | 24.53 | 24.62 | 755,922 | +0.13(+0.53%) |
Jul 18, 2023 | 24.91 | 25.27 | 24.26 | 24.49 | 1,051,389 | -0.39(-1.57%) |
Jul 17, 2023 | 24.88 | 25.10 | 24.33 | 24.88 | 1,446,873 | +0.04(+0.16%) |
Jul 14, 2023 | 25.20 | 25.34 | 24.61 | 24.84 | 1,000,256 | -0.32(-1.25%) |
Jul 13, 2023 | 24.02 | 25.30 | 23.92 | 25.16 | 2,645,417 | +2.03(+8.75%) |
Jul 12, 2023 | 22.64 | 23.31 | 22.64 | 23.13 | 1,715,132 | +0.64(+2.85%) |
Jul 11, 2023 | 21.83 | 22.50 | 21.77 | 22.49 | 823,016 | +0.78(+3.59%) |
Jul 10, 2023 | 21.87 | 22.04 | 21.57 | 21.71 | 653,134 | -0.14(-0.64%) |
Jul 07, 2023 | 21.83 | 22.18 | 21.68 | 21.85 | 981,162 | +0.07(+0.32%) |
Jul 06, 2023 | 21.66 | 21.82 | 21.41 | 21.78 | 728,879 | +0.01(+0.05%) |
Jul 05, 2023 | 21.66 | 21.91 | 21.45 | 21.77 | 842,739 | +0.11(+0.51%) |
Jul 03, 2023 | 21.55 | 21.77 | 21.36 | 21.66 | 271,967 | +0.17(+0.79%) |
Jun 30, 2023 | 21.04 | 21.70 | 20.89 | 21.49 | 1,391,650 | +0.58(+2.77%) |
Jun 29, 2023 | 21.06 | 21.40 | 20.89 | 20.91 | 961,428 | -0.15(-0.71%) |
Jun 28, 2023 | 20.38 | 21.17 | 19.96 | 21.06 | 1,813,751 | +0.68(+3.34%) |
Jun 27, 2023 | 20.94 | 21.04 | 20.27 | 20.38 | 1,541,359 | -0.48(-2.30%) |
Jun 26, 2023 | 20.82 | 20.95 | 20.59 | 20.86 | 914,995 | +0.01(+0.05%) |
Jun 23, 2023 | 21.29 | 21.45 | 20.77 | 20.85 | 1,331,377 | -0.54(-2.52%) |
Jun 22, 2023 | 21.44 | 21.44 | 21.00 | 21.39 | 1,093,489 | +0.02(+0.09%) |
Jun 21, 2023 | 21.41 | 21.59 | 21.36 | 21.37 | 896,403 | -0.13(-0.60%) |
Jun 20, 2023 | 21.62 | 21.69 | 21.32 | 21.50 | 785,596 | -0.16(-0.74%) |
Jun 16, 2023 | 22.20 | 22.21 | 21.57 | 21.66 | 1,413,732 | -0.42(-1.90%) |
Jun 15, 2023 | 22.42 | 22.44 | 22.03 | 22.08 | 1,109,791 | -0.33(-1.47%) |
Jun 14, 2023 | 23.02 | 23.02 | 22.34 | 22.41 | 528,643 | -0.49(-2.14%) |
Jun 13, 2023 | 23.09 | 23.43 | 22.87 | 22.90 | 753,892 | -0.16(-0.69%) |
Jun 12, 2023 | 22.60 | 23.16 | 22.50 | 23.06 | 703,669 | +0.49(+2.17%) |
Jun 09, 2023 | 22.87 | 22.87 | 22.42 | 22.57 | 387,175 | -0.31(-1.35%) |
Jun 08, 2023 | 23.08 | 23.21 | 22.70 | 22.88 | 429,722 | -0.24(-1.04%) |
Jun 07, 2023 | 22.84 | 23.44 | 22.74 | 23.12 | 1,120,425 | +0.28(+1.23%) |
Jun 06, 2023 | 22.54 | 22.99 | 22.54 | 22.84 | 999,180 | +0.27(+1.20%) |
Jun 05, 2023 | 22.61 | 22.96 | 22.53 | 22.57 | 778,117 | -0.15(-0.66%) |
Jun 02, 2023 | 22.27 | 23.00 | 22.27 | 22.72 | 510,983 | +0.70(+3.18%) |