Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 19.22 | 0 | -0.19(-0.98%) | |||
Apr 29, 2024 | 19.41 | 0 | -0.37(-1.87%) | |||
Apr 28, 2024 | 19.78 | 0 | +0.66(+3.45%) | |||
Apr 27, 2024 | 19.13 | 19.61 | 19.01 | 19.12 | 0 | +0.00(+0.00%) |
Apr 26, 2024 | 19.13 | 19.61 | 19.01 | 19.12 | 0 | -0.04(-0.21%) |
Apr 25, 2024 | 19.16 | 0 | +0.00(+0.00%) | |||
Apr 24, 2024 | 19.16 | 0 | -0.61(-3.09%) | |||
Apr 23, 2024 | 19.77 | 0 | -0.14(-0.70%) | |||
Apr 22, 2024 | 19.91 | 0 | +0.11(+0.56%) | |||
Apr 21, 2024 | 19.80 | 0 | +0.01(+0.05%) | |||
Apr 20, 2024 | 19.80 | 19.84 | 19.45 | 19.79 | 0 | +0.00(+0.00%) |
Apr 19, 2024 | 19.80 | 19.84 | 19.45 | 19.79 | 0 | +0.20(+1.02%) |
Apr 18, 2024 | 19.59 | 0 | +0.00(+0.00%) | |||
Apr 17, 2024 | 19.59 | 0 | +0.27(+1.40%) | |||
Apr 16, 2024 | 19.32 | 0 | -0.31(-1.58%) | |||
Apr 15, 2024 | 19.63 | 0 | -0.39(-1.95%) | |||
Apr 14, 2024 | 20.02 | 0 | -0.45(-2.20%) | |||
Apr 13, 2024 | 20.85 | 20.97 | 20.41 | 20.47 | 0 | +0.00(+0.00%) |
Apr 12, 2024 | 20.85 | 20.97 | 20.41 | 20.47 | 0 | -0.38(-1.82%) |
Apr 11, 2024 | 20.85 | 0 | +0.00(+0.00%) | |||
Apr 10, 2024 | 20.85 | 0 | -0.61(-2.84%) | |||
Apr 09, 2024 | 21.46 | 0 | -0.03(-0.14%) | |||
Apr 08, 2024 | 21.49 | 0 | -0.10(-0.46%) | |||
Apr 07, 2024 | 21.59 | 0 | -0.35(-1.60%) | |||
Apr 06, 2024 | 22.37 | 22.48 | 21.80 | 21.94 | 0 | +0.00(+0.00%) |
Apr 05, 2024 | 22.37 | 22.48 | 21.80 | 21.94 | 0 | -0.42(-1.88%) |
Apr 04, 2024 | 22.36 | 0 | +0.00(+0.00%) | |||
Apr 03, 2024 | 22.36 | 0 | +0.14(+0.63%) | |||
Apr 02, 2024 | 22.22 | 0 | -0.10(-0.45%) | |||
Apr 01, 2024 | 22.32 | 0 | -0.40(-1.76%) | |||
Mar 31, 2024 | 22.72 | 0 | +0.21(+0.93%) | |||
Mar 29, 2024 | 22.19 | 22.59 | 22.06 | 22.51 | 0 | +0.00(+0.00%) |
Mar 28, 2024 | 22.19 | 22.59 | 22.06 | 22.51 | 0 | +0.32(+1.44%) |
Mar 27, 2024 | 22.19 | 0 | +0.00(+0.00%) | |||
Mar 26, 2024 | 22.19 | 0 | -0.20(-0.89%) | |||
Mar 25, 2024 | 22.39 | 0 | +0.44(+2.00%) | |||
Mar 24, 2024 | 21.95 | 0 | +0.09(+0.41%) | |||
Mar 23, 2024 | 21.97 | 22.23 | 21.75 | 21.86 | 0 | +0.00(+0.00%) |
Mar 22, 2024 | 21.97 | 22.23 | 21.75 | 21.86 | 0 | -0.20(-0.91%) |
Mar 21, 2024 | 22.06 | 0 | +0.00(+0.00%) | |||
Mar 20, 2024 | 22.06 | 0 | +0.29(+1.33%) | |||
Mar 19, 2024 | 21.77 | 0 | +0.13(+0.60%) | |||
Mar 18, 2024 | 21.64 | 0 | -0.52(-2.35%) | |||
Mar 17, 2024 | 22.16 | 0 | +0.03(+0.14%) | |||
Mar 16, 2024 | 21.75 | 22.15 | 21.72 | 22.13 | 0 | +0.00(+0.00%) |
Mar 15, 2024 | 21.75 | 22.15 | 21.72 | 22.13 | 0 | +0.36(+1.65%) |
Mar 14, 2024 | 21.77 | 0 | +0.00(+0.00%) | |||
Mar 13, 2024 | 21.77 | 0 | -0.16(-0.73%) | |||
Mar 12, 2024 | 21.93 | 0 | +0.04(+0.18%) | |||
Mar 11, 2024 | 21.89 | 0 | -0.06(-0.27%) | |||
Mar 10, 2024 | 21.95 | 0 | +0.77(+3.64%) | |||
Mar 09, 2024 | 21.29 | 21.40 | 21.01 | 21.18 | 0 | +0.00(+0.00%) |
Mar 08, 2024 | 21.29 | 21.40 | 21.01 | 21.18 | 0 | -0.12(-0.56%) |
Mar 07, 2024 | 21.47 | 21.48 | 20.86 | 21.30 | 0 | -0.15(-0.70%) |
Mar 06, 2024 | 20.87 | 21.68 | 20.72 | 21.45 | 0 | +0.59(+2.83%) |
Mar 05, 2024 | 20.69 | 21.16 | 20.53 | 20.86 | 0 | +0.28(+1.36%) |
Mar 04, 2024 | 21.13 | 21.43 | 20.55 | 20.58 | 0 | -0.51(-2.42%) |
Mar 03, 2024 | 21.09 | 0 | +0.09(+0.43%) | |||
Mar 02, 2024 | 21.83 | 21.88 | 20.96 | 21.00 | 0 | +0.00(+0.00%) |
Mar 01, 2024 | 21.83 | 21.88 | 20.96 | 21.00 | 0 | -0.70(-3.23%) |
Feb 29, 2024 | 22.73 | 22.73 | 21.54 | 21.70 | 0 | -0.94(-4.15%) |
Feb 28, 2024 | 22.56 | 22.88 | 22.55 | 22.64 | 0 | +0.09(+0.40%) |
Feb 27, 2024 | 22.20 | 22.95 | 22.16 | 22.55 | 0 | +0.41(+1.85%) |
Feb 26, 2024 | 21.85 | 22.49 | 21.63 | 22.14 | 0 | +0.32(+1.47%) |
Feb 25, 2024 | 21.82 | 0 | +0.03(+0.14%) | |||
Feb 24, 2024 | 22.05 | 22.38 | 21.74 | 21.79 | 0 | +0.00(+0.00%) |
Feb 23, 2024 | 22.05 | 22.38 | 21.74 | 21.79 | 0 | -1.04(-4.56%) |
Feb 22, 2024 | 22.77 | 22.95 | 22.11 | 22.83 | 0 | -0.01(-0.04%) |
Feb 21, 2024 | 22.78 | 22.93 | 22.47 | 22.84 | 0 | +0.05(+0.22%) |
Feb 20, 2024 | 23.00 | 23.00 | 22.49 | 22.79 | 0 | -0.26(-1.13%) |
Feb 19, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.00(+0.00%) |
Feb 18, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.00(+0.00%) |
Feb 17, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.00(+0.00%) |
Feb 16, 2024 | 22.85 | 23.39 | 22.71 | 23.05 | 0 | +0.29(+1.27%) |
Feb 15, 2024 | 23.37 | 23.38 | 22.75 | 22.76 | 0 | -0.64(-2.74%) |
Feb 14, 2024 | 23.30 | 23.57 | 22.79 | 23.40 | 0 | +0.10(+0.43%) |
Feb 13, 2024 | 23.62 | 23.64 | 23.23 | 23.30 | 0 | -0.31(-1.31%) |
Feb 12, 2024 | 23.95 | 23.99 | 23.52 | 23.61 | 0 | -0.41(-1.71%) |
Feb 11, 2024 | 24.02 | 0 | +0.03(+0.13%) | |||
Feb 10, 2024 | 24.00 | 24.42 | 23.86 | 23.99 | 0 | +0.00(+0.00%) |
Feb 09, 2024 | 24.00 | 24.42 | 23.86 | 23.99 | 0 | +0.04(+0.17%) |
Feb 08, 2024 | 23.87 | 24.05 | 23.55 | 23.95 | 0 | +0.12(+0.50%) |
Feb 07, 2024 | 23.70 | 24.41 | 23.64 | 23.83 | 0 | +0.24(+1.02%) |
Feb 06, 2024 | 23.52 | 23.92 | 23.02 | 23.59 | 0 | +0.05(+0.21%) |
Feb 05, 2024 | 23.94 | 23.99 | 23.43 | 23.54 | 0 | -0.35(-1.47%) |
Feb 04, 2024 | 23.89 | 0 | -0.04(-0.17%) | |||
Feb 03, 2024 | 23.44 | 24.02 | 23.31 | 23.93 | 0 | +0.00(+0.00%) |
Feb 02, 2024 | 23.44 | 24.02 | 23.31 | 23.93 | 0 | +0.43(+1.83%) |
Feb 01, 2024 | 24.13 | 24.24 | 23.45 | 23.50 | 0 | -0.56(-2.33%) |
Jan 31, 2024 | 23.93 | 24.18 | 23.77 | 24.06 | 0 | +0.05(+0.21%) |
Jan 30, 2024 | 23.42 | 24.02 | 23.29 | 24.01 | 0 | +0.51(+2.17%) |
Jan 29, 2024 | 23.77 | 24.30 | 23.42 | 23.50 | 0 | -0.27(-1.14%) |
Jan 28, 2024 | 23.77 | 0 | -0.07(-0.29%) | |||
Jan 27, 2024 | 24.00 | 24.33 | 23.64 | 23.84 | 0 | +0.00(+0.00%) |
Jan 26, 2024 | 24.00 | 24.33 | 23.64 | 23.84 | 0 | -0.12(-0.50%) |
Jan 25, 2024 | 24.48 | 24.62 | 23.92 | 23.96 | 0 | -0.49(-2.00%) |
Jan 24, 2024 | 23.70 | 24.54 | 23.45 | 24.45 | 0 | +0.73(+3.08%) |
Jan 23, 2024 | 23.48 | 23.88 | 23.25 | 23.72 | 0 | +0.22(+0.94%) |
Jan 22, 2024 | 23.56 | 23.74 | 23.42 | 23.50 | 0 | -0.07(-0.30%) |
Jan 21, 2024 | 23.57 | 0 | +0.01(+0.04%) | |||
Jan 20, 2024 | 23.10 | 23.75 | 23.04 | 23.56 | 0 | +0.00(+0.00%) |
Jan 19, 2024 | 23.10 | 23.75 | 23.04 | 23.56 | 0 | +0.39(+1.68%) |
Jan 18, 2024 | 22.35 | 23.20 | 22.29 | 23.17 | 0 | +0.83(+3.72%) |
Jan 17, 2024 | 22.55 | 22.69 | 22.21 | 22.34 | 0 | -0.26(-1.15%) |
Jan 16, 2024 | 21.85 | 22.64 | 21.85 | 22.60 | 0 | +0.97(+4.48%) |
Jan 15, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 14, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 13, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | +0.00(+0.00%) |
Jan 12, 2024 | 21.89 | 21.95 | 21.56 | 21.63 | 0 | -0.21(-0.96%) |
Jan 11, 2024 | 21.41 | 21.91 | 21.32 | 21.84 | 0 | +0.44(+2.06%) |
Jan 10, 2024 | 21.58 | 21.94 | 21.36 | 21.40 | 0 | -0.20(-0.93%) |
Jan 09, 2024 | 21.80 | 21.96 | 21.54 | 21.60 | 0 | -0.17(-0.78%) |
Jan 08, 2024 | 21.11 | 21.79 | 21.11 | 21.77 | 0 | +0.66(+3.13%) |
Jan 07, 2024 | 21.11 | 0 | +0.01(+0.05%) | |||
Jan 06, 2024 | 21.13 | 21.21 | 20.60 | 21.10 | 0 | +0.00(+0.00%) |
Jan 05, 2024 | 21.13 | 21.21 | 20.60 | 21.10 | 0 | -0.04(-0.19%) |
Jan 04, 2024 | 20.98 | 21.25 | 20.86 | 21.14 | 0 | +0.23(+1.10%) |
Jan 03, 2024 | 20.90 | 21.40 | 20.71 | 20.91 | 0 | +0.05(+0.24%) |
Jan 02, 2024 | 20.60 | 21.38 | 20.60 | 20.86 | 0 | +0.37(+1.81%) |
Jan 01, 2024 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 31, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 30, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | +0.00(+0.00%) |
Dec 29, 2023 | 21.76 | 21.88 | 20.33 | 20.49 | 0 | -1.38(-6.31%) |
Dec 28, 2023 | 20.51 | 21.91 | 20.46 | 21.87 | 0 | +1.24(+6.01%) |
Dec 27, 2023 | 20.57 | 20.93 | 20.15 | 20.63 | 0 | +0.17(+0.83%) |
Dec 26, 2023 | 20.60 | 20.77 | 20.03 | 20.46 | 0 | -0.11(-0.53%) |
Dec 25, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 24, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 23, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.00(+0.00%) |
Dec 22, 2023 | 20.38 | 21.08 | 20.23 | 20.57 | 0 | +0.15(+0.73%) |
Dec 21, 2023 | 20.80 | 20.83 | 20.12 | 20.42 | 0 | -0.46(-2.20%) |
Dec 20, 2023 | 21.39 | 21.67 | 20.81 | 20.88 | 0 | -0.52(-2.43%) |
Dec 19, 2023 | 21.40 | 21.62 | 20.85 | 21.40 | 0 | +0.03(+0.14%) |
Dec 18, 2023 | 21.98 | 21.99 | 21.25 | 21.37 | 0 | -0.62(-2.82%) |
Dec 17, 2023 | 21.99 | 0 | +0.00(+0.00%) | |||
Dec 16, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 0 | +0.00(+0.00%) |
Dec 15, 2023 | 22.30 | 22.59 | 21.75 | 21.99 | 0 | -0.28(-1.26%) |
Dec 14, 2023 | 21.97 | 22.31 | 21.16 | 22.27 | 0 | +0.38(+1.74%) |
Dec 13, 2023 | 22.56 | 23.12 | 21.82 | 21.89 | 0 | -0.62(-2.75%) |
Dec 12, 2023 | 22.47 | 22.66 | 21.48 | 22.51 | 0 | -0.05(-0.22%) |
Dec 11, 2023 | 23.44 | 23.49 | 22.17 | 22.56 | 0 | -0.80(-3.42%) |
Dec 10, 2023 | 23.36 | 0 | -0.04(-0.17%) | |||
Dec 09, 2023 | 23.10 | 23.60 | 23.10 | 23.40 | 0 | +0.00(+0.00%) |
Dec 08, 2023 | 23.10 | 23.60 | 23.10 | 23.40 | 0 | +0.39(+1.69%) |
Dec 07, 2023 | 23.39 | 23.93 | 22.80 | 23.01 | 0 | -0.13(-0.56%) |
Dec 06, 2023 | 24.92 | 24.92 | 22.94 | 23.14 | 0 | -1.83(-7.33%) |
Dec 05, 2023 | 25.90 | 25.90 | 24.81 | 24.97 | 0 | -0.87(-3.37%) |
Dec 04, 2023 | 25.06 | 25.98 | 24.58 | 25.84 | 0 | +0.75(+2.99%) |
Dec 03, 2023 | 25.09 | 0 | +0.01(+0.04%) | |||
Dec 02, 2023 | 26.15 | 26.17 | 24.95 | 25.08 | 0 | +0.00(+0.00%) |
Dec 01, 2023 | 26.15 | 26.17 | 24.95 | 25.08 | 0 | -0.90(-3.46%) |
Nov 30, 2023 | 26.83 | 26.85 | 25.90 | 25.98 | 0 | -0.85(-3.17%) |
Nov 29, 2023 | 27.04 | 27.12 | 26.80 | 26.83 | 0 | -0.13(-0.48%) |
Nov 28, 2023 | 27.17 | 27.25 | 26.80 | 26.96 | 0 | -0.20(-0.74%) |
Nov 27, 2023 | 26.98 | 27.30 | 26.80 | 27.16 | 0 | +0.18(+0.67%) |
Nov 26, 2023 | 26.98 | 0 | +0.10(+0.37%) | |||
Nov 25, 2023 | 27.28 | 27.38 | 26.81 | 26.88 | 0 | +0.00(+0.00%) |
Nov 24, 2023 | 27.28 | 27.38 | 26.81 | 26.88 | 0 | -0.29(-1.07%) |
Nov 23, 2023 | 27.77 | 27.77 | 27.16 | 27.17 | 0 | +0.00(+0.00%) |
Nov 22, 2023 | 27.77 | 27.77 | 27.16 | 27.17 | 0 | -0.56(-2.02%) |
Nov 21, 2023 | 27.64 | 27.78 | 27.48 | 27.73 | 0 | +0.17(+0.62%) |
Nov 20, 2023 | 27.23 | 27.60 | 27.07 | 27.56 | 0 | +0.38(+1.40%) |
Nov 19, 2023 | 27.18 | 0 | -0.02(-0.07%) | |||
Nov 18, 2023 | 27.15 | 27.32 | 27.00 | 27.20 | 0 | +0.00(+0.00%) |
Nov 17, 2023 | 27.15 | 27.32 | 27.00 | 27.20 | 0 | +0.00(+0.00%) |
Nov 16, 2023 | 27.10 | 27.42 | 27.01 | 27.20 | 0 | +0.01(+0.04%) |
Nov 15, 2023 | 27.20 | 27.37 | 27.02 | 27.19 | 0 | +0.00(+0.00%) |
Nov 14, 2023 | 27.71 | 27.81 | 27.13 | 27.19 | 0 | -0.52(-1.88%) |
Nov 13, 2023 | 27.30 | 27.75 | 27.16 | 27.71 | 0 | +0.42(+1.54%) |
Nov 12, 2023 | 27.29 | 0 | -0.04(-0.15%) | |||
Nov 11, 2023 | 27.75 | 27.87 | 27.20 | 27.33 | 0 | +0.00(+0.00%) |
Nov 10, 2023 | 27.75 | 27.87 | 27.20 | 27.33 | 0 | -0.44(-1.58%) |
Nov 09, 2023 | 27.25 | 27.92 | 27.20 | 27.77 | 0 | +0.53(+1.95%) |
Nov 08, 2023 | 27.57 | 27.58 | 27.18 | 27.24 | 0 | -0.31(-1.13%) |
Nov 07, 2023 | 27.92 | 28.14 | 27.52 | 27.55 | 0 | -0.42(-1.50%) |
Nov 06, 2023 | 27.65 | 28.08 | 27.59 | 27.97 | 0 | +0.20(+0.72%) |
Nov 05, 2023 | 27.77 | 0 | -0.01(-0.04%) | |||
Nov 04, 2023 | 27.56 | 27.83 | 27.33 | 27.78 | 0 | +0.00(+0.00%) |
Nov 03, 2023 | 27.56 | 27.83 | 27.33 | 27.78 | 0 | +0.30(+1.09%) |
Nov 02, 2023 | 27.48 | 0 | +0.00(+0.00%) | |||
Nov 01, 2023 | 27.48 | 0 | -0.03(-0.11%) | |||
Oct 31, 2023 | 27.51 | 0 | +0.42(+1.55%) | |||
Oct 30, 2023 | 27.09 | 0 | +0.34(+1.27%) | |||
Oct 29, 2023 | 26.75 | 0 | -0.62(-2.27%) | |||
Oct 28, 2023 | 27.04 | 27.50 | 27.00 | 27.37 | 0 | +0.00(+0.00%) |
Oct 27, 2023 | 27.04 | 27.50 | 27.00 | 27.37 | 0 | +0.33(+1.22%) |
Oct 26, 2023 | 27.04 | 0 | +0.00(+0.00%) | |||
Oct 25, 2023 | 27.04 | 0 | -0.59(-2.14%) | |||
Oct 24, 2023 | 27.63 | 0 | +0.10(+0.36%) | |||
Oct 23, 2023 | 27.53 | 0 | +0.05(+0.18%) | |||
Oct 22, 2023 | 27.48 | 0 | +0.63(+2.35%) | |||
Oct 21, 2023 | 27.24 | 27.25 | 26.80 | 26.85 | 0 | +0.00(+0.00%) |
Oct 20, 2023 | 27.24 | 27.25 | 26.80 | 26.85 | 0 | -0.44(-1.61%) |
Oct 19, 2023 | 27.29 | 0 | +0.00(+0.00%) | |||
Oct 18, 2023 | 27.29 | 0 | -0.19(-0.69%) | |||
Oct 17, 2023 | 27.48 | 0 | -0.01(-0.04%) | |||
Oct 16, 2023 | 27.49 | 0 | +0.44(+1.63%) | |||
Oct 15, 2023 | 27.05 | 0 | -0.03(-0.11%) | |||
Oct 14, 2023 | 26.44 | 27.18 | 26.35 | 27.08 | 0 | +0.00(+0.00%) |
Oct 13, 2023 | 26.44 | 27.18 | 26.35 | 27.08 | 0 | +0.73(+2.77%) |
Oct 12, 2023 | 26.35 | 0 | +0.00(+0.00%) | |||
Oct 11, 2023 | 26.35 | 0 | -0.05(-0.19%) | |||
Oct 10, 2023 | 26.40 | 0 | -0.65(-2.40%) | |||
Oct 09, 2023 | 27.05 | 0 | -0.13(-0.48%) | |||
Oct 08, 2023 | 27.18 | 0 | +0.41(+1.53%) | |||
Oct 07, 2023 | 26.30 | 26.83 | 26.13 | 26.77 | 0 | +0.00(+0.00%) |
Oct 06, 2023 | 26.30 | 26.83 | 26.13 | 26.77 | 0 | +0.61(+2.33%) |
Oct 05, 2023 | 26.16 | 0 | +0.00(+0.00%) | |||
Oct 04, 2023 | 26.16 | 0 | +0.23(+0.89%) | |||
Oct 03, 2023 | 25.93 | 0 | +0.26(+1.01%) | |||
Oct 02, 2023 | 25.67 | 0 | -0.68(-2.58%) | |||
Oct 01, 2023 | 26.35 | 0 | -0.16(-0.60%) | |||
Sep 30, 2023 | 27.00 | 27.10 | 26.36 | 26.51 | 0 | +0.00(+0.00%) |
Sep 29, 2023 | 27.00 | 27.10 | 26.36 | 26.51 | 0 | -0.45(-1.67%) |
Sep 28, 2023 | 26.96 | 0 | +0.00(+0.00%) | |||
Sep 27, 2023 | 26.96 | 0 | +0.59(+2.24%) | |||
Sep 26, 2023 | 26.37 | 0 | +0.13(+0.50%) | |||
Sep 25, 2023 | 26.24 | 0 | -0.34(-1.28%) | |||
Sep 24, 2023 | 26.58 | 0 | -0.44(-1.63%) | |||
Sep 23, 2023 | 26.90 | 27.27 | 26.71 | 27.02 | 0 | +0.00(+0.00%) |
Sep 22, 2023 | 26.90 | 27.27 | 26.71 | 27.02 | 0 | +0.09(+0.33%) |
Sep 21, 2023 | 26.93 | 0 | +0.00(+0.00%) | |||
Sep 20, 2023 | 26.93 | 0 | +0.14(+0.52%) | |||
Sep 19, 2023 | 26.79 | 0 | -0.65(-2.37%) | |||
Sep 18, 2023 | 27.44 | 0 | +0.33(+1.22%) | |||
Sep 17, 2023 | 27.11 | 0 | +0.33(+1.23%) | |||
Sep 16, 2023 | 26.93 | 27.59 | 26.76 | 26.78 | 0 | +0.00(+0.00%) |
Sep 15, 2023 | 26.93 | 27.59 | 26.76 | 26.78 | 0 | -0.20(-0.74%) |
Sep 14, 2023 | 26.98 | 0 | +0.00(+0.00%) | |||
Sep 13, 2023 | 26.98 | 0 | +0.44(+1.66%) | |||
Sep 12, 2023 | 26.54 | 0 | -0.29(-1.08%) | |||
Sep 11, 2023 | 26.83 | 0 | +0.43(+1.63%) | |||
Sep 10, 2023 | 26.40 | 0 | +0.00(+0.00%) | |||
Sep 09, 2023 | 26.87 | 27.10 | 26.11 | 26.40 | 0 | +0.09(+0.34%) |
Sep 08, 2023 | 26.31 | 0 | -0.37(-1.39%) | |||
Sep 07, 2023 | 26.68 | 0 | +0.00(+0.00%) | |||
Sep 06, 2023 | 26.68 | 0 | +0.46(+1.75%) | |||
Sep 05, 2023 | 26.22 | 0 | -0.43(-1.61%) | |||
Sep 04, 2023 | 26.65 | 0 | +0.84(+3.25%) | |||
Sep 03, 2023 | 25.81 | 0 | +0.00(+0.00%) | |||
Sep 02, 2023 | 25.81 | 0 | +0.00(+0.00%) | |||
Sep 01, 2023 | 25.81 | 0 | +0.75(+2.99%) | |||
Aug 31, 2023 | 25.06 | 0 | +0.00(+0.00%) | |||
Aug 30, 2023 | 25.06 | 0 | -0.28(-1.10%) | |||
Aug 29, 2023 | 25.34 | 0 | -0.11(-0.43%) | |||
Aug 28, 2023 | 25.45 | 0 | +0.62(+2.50%) | |||
Aug 27, 2023 | 24.83 | 0 | -0.06(-0.24%) | |||
Aug 26, 2023 | 24.29 | 24.89 | 24.10 | 24.89 | 0 | +0.00(+0.00%) |
Aug 25, 2023 | 24.29 | 24.89 | 24.10 | 24.89 | 0 | +0.60(+2.47%) |
Aug 24, 2023 | 24.29 | 0 | +0.00(+0.00%) | |||
Aug 23, 2023 | 24.29 | 0 | +0.44(+1.84%) | |||
Aug 22, 2023 | 23.85 | 0 | +0.45(+1.92%) | |||
Aug 21, 2023 | 23.40 | 0 | +0.00(+0.00%) | |||
Aug 20, 2023 | 23.40 | 0 | -0.40(-1.68%) | |||
Aug 19, 2023 | 24.00 | 24.03 | 23.67 | 23.80 | 0 | +0.00(+0.00%) |
Aug 18, 2023 | 24.00 | 24.03 | 23.67 | 23.80 | 0 | -0.20(-0.83%) |
Aug 17, 2023 | 24.00 | 0 | +0.00(+0.00%) | |||
Aug 16, 2023 | 24.00 | 0 | -0.19(-0.79%) | |||
Aug 15, 2023 | 24.19 | 0 | +0.42(+1.77%) | |||
Aug 14, 2023 | 23.77 | 0 | -0.28(-1.16%) | |||
Aug 13, 2023 | 24.05 | 0 | -0.33(-1.35%) | |||
Aug 12, 2023 | 23.99 | 24.42 | 23.72 | 24.38 | 0 | +0.00(+0.00%) |
Aug 11, 2023 | 23.99 | 24.42 | 23.72 | 24.38 | 0 | +0.43(+1.80%) |
Aug 10, 2023 | 23.95 | 0 | +0.00(+0.00%) | |||
Aug 09, 2023 | 23.95 | 0 | +0.24(+1.01%) | |||
Aug 08, 2023 | 23.71 | 0 | +0.26(+1.11%) | |||
Aug 07, 2023 | 23.45 | 0 | -0.29(-1.22%) | |||
Aug 06, 2023 | 23.74 | 0 | +0.06(+0.25%) | |||
Aug 05, 2023 | 24.07 | 24.11 | 23.57 | 23.68 | 0 | +0.00(+0.00%) |
Aug 04, 2023 | 24.07 | 24.11 | 23.57 | 23.68 | 0 | -0.34(-1.42%) |
Aug 03, 2023 | 24.02 | 0 | +0.00(+0.00%) | |||
Aug 02, 2023 | 24.02 | 0 | -0.18(-0.74%) | |||
Aug 01, 2023 | 24.20 | 0 | -0.19(-0.78%) | |||
Jul 31, 2023 | 24.39 | 0 | +0.28(+1.16%) | |||
Jul 30, 2023 | 24.11 | 0 | +0.21(+0.88%) | |||
Jul 29, 2023 | 24.40 | 24.43 | 23.87 | 23.90 | 0 | +0.00(+0.00%) |
Jul 28, 2023 | 24.40 | 24.43 | 23.87 | 23.90 | 0 | -0.53(-2.17%) |
Jul 27, 2023 | 24.43 | 0 | +0.00(+0.00%) | |||
Jul 26, 2023 | 24.43 | 0 | +0.04(+0.16%) | |||
Jul 25, 2023 | 24.39 | 0 | -0.30(-1.22%) | |||
Jul 24, 2023 | 24.69 | 0 | -0.23(-0.92%) | |||
Jul 23, 2023 | 24.92 | 0 | -0.17(-0.68%) | |||
Jul 22, 2023 | 24.55 | 25.10 | 24.34 | 25.09 | 0 | +0.00(+0.00%) |
Jul 21, 2023 | 24.55 | 25.10 | 24.34 | 25.09 | 0 | +0.42(+1.70%) |
Jul 20, 2023 | 24.67 | 0 | +0.00(+0.00%) | |||
Jul 19, 2023 | 24.67 | 0 | +0.46(+1.90%) | |||
Jul 18, 2023 | 24.21 | 0 | +0.35(+1.47%) | |||
Jul 17, 2023 | 23.86 | 0 | +0.06(+0.25%) | |||
Jul 16, 2023 | 23.80 | 0 | -0.49(-2.02%) | |||
Jul 15, 2023 | 24.08 | 24.40 | 24.01 | 24.29 | 0 | +0.00(+0.00%) |
Jul 14, 2023 | 24.08 | 24.40 | 24.01 | 24.29 | 0 | +0.28(+1.17%) |
Jul 13, 2023 | 24.01 | 0 | +0.00(+0.00%) | |||
Jul 12, 2023 | 24.01 | 0 | +0.10(+0.42%) | |||
Jul 11, 2023 | 23.91 | 0 | +0.38(+1.61%) | |||
Jul 10, 2023 | 23.53 | 0 | +0.09(+0.38%) | |||
Jul 09, 2023 | 23.44 | 0 | -0.07(-0.30%) | |||
Jul 08, 2023 | 23.15 | 23.83 | 23.11 | 23.51 | 0 | +0.00(+0.00%) |
Jul 07, 2023 | 23.15 | 23.83 | 23.11 | 23.51 | 0 | +0.26(+1.12%) |
Jul 06, 2023 | 23.25 | 0 | +0.00(+0.00%) | |||
Jul 05, 2023 | 23.25 | 0 | -0.28(-1.19%) | |||
Jul 04, 2023 | 23.53 | 0 | +0.21(+0.90%) | |||
Jul 03, 2023 | 23.32 | 0 | +0.53(+2.33%) | |||
Jul 02, 2023 | 22.79 | 0 | -0.03(-0.13%) | |||
Jul 01, 2023 | 22.18 | 23.09 | 22.17 | 22.82 | 0 | +0.00(+0.00%) |
Jun 30, 2023 | 22.18 | 23.09 | 22.17 | 22.82 | 0 | +0.75(+3.40%) |
Jun 29, 2023 | 22.07 | 0 | +0.00(+0.00%) | |||
Jun 28, 2023 | 22.07 | 0 | -0.50(-2.22%) | |||
Jun 27, 2023 | 22.57 | 0 | -0.46(-2.00%) | |||
Jun 26, 2023 | 23.03 | 0 | -0.69(-2.91%) | |||
Jun 25, 2023 | 23.72 | 0 | -0.71(-2.91%) | |||
Jun 24, 2023 | 24.96 | 24.98 | 24.13 | 24.43 | 0 | +0.00(+0.00%) |
Jun 23, 2023 | 24.96 | 24.98 | 24.13 | 24.43 | 0 | -0.50(-2.01%) |
Jun 22, 2023 | 24.93 | 0 | +0.00(+0.00%) | |||
Jun 21, 2023 | 24.93 | 0 | -0.95(-3.67%) | |||
Jun 20, 2023 | 25.88 | 0 | -0.34(-1.30%) | |||
Jun 19, 2023 | 26.22 | 0 | -0.11(-0.42%) | |||
Jun 18, 2023 | 26.07 | 26.49 | 25.96 | 26.33 | 0 | +0.00(+0.00%) |
Jun 17, 2023 | 26.07 | 26.49 | 25.96 | 26.33 | 0 | -0.10(-0.38%) |
Jun 16, 2023 | 26.43 | 0 | +0.43(+1.65%) | |||
Jun 15, 2023 | 26.00 | 0 | +0.00(+0.00%) | |||
Jun 14, 2023 | 26.00 | 0 | -0.09(-0.34%) | |||
May 08, 2023 | 26.09 | 0 | +0.00(+0.00%) | |||
May 07, 2023 | 26.09 | 0 | -0.35(-1.32%) | |||
May 06, 2023 | 25.60 | 26.45 | 25.59 | 26.44 | 0 | +0.00(+0.00%) |
May 05, 2023 | 25.60 | 26.45 | 25.59 | 26.44 | 0 | +0.92(+3.61%) |
May 04, 2023 | 25.52 | 0 | +0.00(+0.00%) | |||
May 03, 2023 | 25.52 | 0 | +0.35(+1.39%) | |||
May 02, 2023 | 25.17 | 0 | +0.03(+0.12%) |