Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 26.68 | 26.71 | 25.72 | 25.79 | 1,529,809 | -1.06(-3.95%) |
Apr 29, 2024 | 26.93 | 27.09 | 26.59 | 26.85 | 1,361,547 | -0.08(-0.30%) |
Apr 26, 2024 | 27.06 | 27.29 | 26.70 | 26.93 | 962,775 | -0.06(-0.22%) |
Apr 25, 2024 | 26.80 | 27.17 | 26.51 | 26.99 | 984,828 | -0.04(-0.15%) |
Apr 24, 2024 | 27.19 | 27.31 | 26.86 | 27.03 | 1,587,461 | -0.27(-0.97%) |
Apr 23, 2024 | 27.01 | 27.33 | 26.90 | 27.30 | 1,020,498 | +0.49(+1.81%) |
Apr 22, 2024 | 27.15 | 27.26 | 26.57 | 26.81 | 1,068,679 | -0.23(-0.85%) |
Apr 19, 2024 | 26.87 | 27.27 | 26.79 | 27.04 | 1,742,653 | +0.01(+0.04%) |
Apr 18, 2024 | 27.06 | 27.28 | 26.81 | 27.03 | 1,099,942 | +0.12(+0.45%) |
Apr 17, 2024 | 27.29 | 27.29 | 26.64 | 26.91 | 1,296,789 | -0.11(-0.41%) |
Apr 16, 2024 | 26.83 | 27.14 | 26.51 | 27.02 | 1,225,664 | +0.23(+0.86%) |
Apr 15, 2024 | 26.62 | 27.25 | 26.55 | 26.79 | 1,117,970 | +0.28(+1.06%) |
Apr 12, 2024 | 26.85 | 27.00 | 26.47 | 26.51 | 1,181,299 | -0.46(-1.71%) |
Apr 11, 2024 | 27.30 | 27.39 | 26.68 | 26.97 | 1,055,411 | -0.24(-0.88%) |
Apr 10, 2024 | 27.12 | 27.37 | 26.66 | 27.21 | 1,010,167 | -0.14(-0.51%) |
Apr 09, 2024 | 27.21 | 27.56 | 27.16 | 27.35 | 959,828 | +0.18(+0.66%) |
Apr 08, 2024 | 27.01 | 27.28 | 26.88 | 27.17 | 1,484,360 | +0.26(+0.97%) |
Apr 05, 2024 | 27.68 | 28.07 | 26.87 | 26.91 | 1,925,157 | -0.98(-3.51%) |
Apr 04, 2024 | 28.92 | 28.92 | 27.75 | 27.89 | 1,779,706 | -0.76(-2.65%) |
Apr 03, 2024 | 28.70 | 29.00 | 28.50 | 28.65 | 1,197,854 | -0.08(-0.28%) |
Apr 02, 2024 | 28.68 | 28.79 | 28.40 | 28.73 | 1,178,808 | -0.16(-0.55%) |
Apr 01, 2024 | 28.78 | 29.10 | 28.62 | 28.89 | 906,531 | +0.21(+0.73%) |
Mar 28, 2024 | 28.74 | 28.61 | 28.55 | 28.68 | 1,015,597 | +0.04(+0.14%) |
Mar 27, 2024 | 27.77 | 28.75 | 27.77 | 28.64 | 1,059,854 | +0.89(+3.21%) |
Mar 26, 2024 | 27.34 | 27.76 | 27.30 | 27.75 | 788,778 | +0.64(+2.36%) |
Mar 25, 2024 | 27.27 | 27.50 | 27.06 | 27.11 | 1,179,447 | -0.20(-0.73%) |
Mar 22, 2024 | 27.66 | 27.66 | 27.14 | 27.31 | 1,207,579 | -0.18(-0.65%) |
Mar 21, 2024 | 28.41 | 28.52 | 27.42 | 27.49 | 2,043,119 | -1.21(-4.22%) |
Mar 20, 2024 | 28.24 | 29.00 | 28.24 | 28.70 | 1,003,713 | +0.24(+0.84%) |
Mar 19, 2024 | 28.47 | 28.70 | 28.09 | 28.46 | 1,035,127 | -0.02(-0.07%) |
Mar 18, 2024 | 28.23 | 28.61 | 28.16 | 28.48 | 1,077,915 | +0.17(+0.60%) |
Mar 15, 2024 | 28.22 | 28.55 | 28.16 | 28.31 | 1,617,087 | -0.20(-0.70%) |
Mar 14, 2024 | 28.79 | 28.88 | 28.17 | 28.51 | 1,125,205 | -0.36(-1.25%) |
Mar 13, 2024 | 28.66 | 29.30 | 28.66 | 28.87 | 1,440,848 | +0.18(+0.63%) |
Mar 12, 2024 | 28.64 | 29.31 | 28.61 | 28.69 | 1,709,125 | +0.06(+0.21%) |
Mar 11, 2024 | 29.50 | 29.59 | 28.45 | 28.63 | 1,258,894 | -1.09(-3.67%) |
Mar 08, 2024 | 29.96 | 30.12 | 29.32 | 29.72 | 1,824,994 | +0.00(+0.00%) |
Mar 07, 2024 | 29.60 | 29.86 | 29.38 | 29.72 | 1,570,582 | +0.17(+0.58%) |
Mar 06, 2024 | 29.05 | 29.65 | 28.71 | 29.55 | 1,992,637 | +0.69(+2.39%) |
Mar 05, 2024 | 27.95 | 29.12 | 27.71 | 28.86 | 2,391,036 | +0.65(+2.30%) |
Mar 04, 2024 | 27.62 | 28.38 | 27.62 | 28.21 | 2,574,760 | +0.46(+1.64%) |
Mar 01, 2024 | 27.15 | 27.94 | 26.69 | 27.75 | 1,914,667 | +0.80(+2.98%) |
Feb 29, 2024 | 27.67 | 27.68 | 26.52 | 26.95 | 1,670,977 | -0.52(-1.88%) |
Feb 28, 2024 | 26.96 | 27.49 | 26.65 | 27.47 | 1,473,441 | +0.56(+2.06%) |
Feb 27, 2024 | 27.76 | 27.79 | 26.44 | 26.91 | 1,930,115 | -0.72(-2.62%) |
Feb 26, 2024 | 27.85 | 27.93 | 27.36 | 27.63 | 1,845,890 | +0.50(+1.83%) |
Feb 23, 2024 | 26.12 | 28.17 | 26.12 | 27.14 | 1,656,601 | +0.76(+2.89%) |
Feb 22, 2024 | 26.40 | 26.80 | 26.31 | 26.38 | 1,664,174 | -0.15(-0.56%) |
Feb 21, 2024 | 26.43 | 26.76 | 26.22 | 26.52 | 1,514,636 | -0.14(-0.52%) |
Feb 20, 2024 | 25.91 | 26.81 | 25.91 | 26.66 | 1,616,295 | +0.57(+2.17%) |
Feb 16, 2024 | 26.33 | 26.81 | 26.00 | 26.10 | 1,075,083 | -0.50(-1.86%) |
Feb 15, 2024 | 26.10 | 26.71 | 26.03 | 26.59 | 1,007,707 | +0.67(+2.60%) |
Feb 14, 2024 | 26.35 | 26.35 | 25.51 | 25.92 | 1,006,693 | -0.06(-0.23%) |
Feb 13, 2024 | 26.54 | 26.72 | 25.89 | 25.98 | 1,180,378 | -1.28(-4.69%) |
Feb 12, 2024 | 27.02 | 27.64 | 26.96 | 27.26 | 769,607 | +0.32(+1.18%) |
Feb 09, 2024 | 27.14 | 27.25 | 26.76 | 26.94 | 766,646 | -0.18(-0.66%) |
Feb 08, 2024 | 26.69 | 27.14 | 26.52 | 27.12 | 865,856 | +0.58(+2.20%) |
Feb 07, 2024 | 26.52 | 26.67 | 26.16 | 26.53 | 802,890 | +0.15(+0.56%) |
Feb 06, 2024 | 26.23 | 26.83 | 26.05 | 26.39 | 1,270,773 | +0.14(+0.53%) |
Feb 05, 2024 | 26.74 | 26.74 | 26.25 | 26.25 | 911,606 | -0.83(-3.08%) |
Feb 02, 2024 | 26.96 | 27.38 | 26.51 | 27.08 | 934,449 | -0.10(-0.36%) |
Feb 01, 2024 | 26.56 | 27.23 | 26.56 | 27.18 | 1,034,236 | +0.78(+2.97%) |
Jan 31, 2024 | 26.92 | 27.24 | 26.40 | 26.40 | 1,101,767 | -0.45(-1.66%) |
Jan 30, 2024 | 26.90 | 27.17 | 26.70 | 26.84 | 1,120,675 | -0.09(-0.33%) |
Jan 29, 2024 | 26.07 | 27.00 | 25.95 | 26.93 | 1,098,231 | +0.94(+3.62%) |
Jan 26, 2024 | 26.36 | 26.41 | 25.89 | 25.99 | 1,256,793 | -0.12(-0.45%) |
Jan 25, 2024 | 25.98 | 26.12 | 25.60 | 26.11 | 769,974 | +0.53(+2.05%) |
Jan 24, 2024 | 26.05 | 26.05 | 25.44 | 25.58 | 767,582 | -0.11(-0.42%) |
Jan 23, 2024 | 25.83 | 26.08 | 25.67 | 25.69 | 1,347,634 | -0.41(-1.56%) |
Jan 22, 2024 | 25.41 | 26.22 | 25.35 | 26.10 | 1,680,891 | +0.95(+3.79%) |
Jan 19, 2024 | 25.20 | 25.38 | 24.89 | 25.15 | 985,883 | +0.04(+0.16%) |
Jan 18, 2024 | 24.89 | 25.13 | 24.53 | 25.11 | 1,406,648 | +0.44(+1.79%) |
Jan 17, 2024 | 24.44 | 24.79 | 24.39 | 24.67 | 1,427,626 | +0.04(+0.18%) |
Jan 16, 2024 | 24.45 | 24.76 | 24.12 | 24.62 | 1,276,232 | +0.04(+0.16%) |
Jan 12, 2024 | 25.25 | 25.26 | 24.48 | 24.58 | 1,048,769 | -0.59(-2.32%) |
Jan 11, 2024 | 26.04 | 26.12 | 24.89 | 25.17 | 1,862,336 | -1.07(-4.08%) |
Jan 10, 2024 | 26.31 | 26.46 | 26.10 | 26.24 | 726,320 | -0.13(-0.49%) |
Jan 09, 2024 | 26.22 | 26.55 | 26.17 | 26.37 | 874,701 | -0.20(-0.75%) |
Jan 08, 2024 | 26.33 | 26.69 | 26.27 | 26.56 | 1,022,876 | +0.23(+0.87%) |
Jan 05, 2024 | 26.72 | 27.23 | 26.33 | 26.34 | 1,285,306 | -0.52(-1.92%) |
Jan 04, 2024 | 26.38 | 27.29 | 26.18 | 26.85 | 1,097,734 | +0.55(+2.07%) |
Jan 03, 2024 | 28.12 | 28.12 | 26.28 | 26.31 | 2,105,292 | -0.77(-2.86%) |
Jan 02, 2024 | 27.69 | 27.88 | 26.90 | 27.08 | 1,489,737 | -0.83(-2.98%) |
Dec 29, 2023 | 28.12 | 28.27 | 27.78 | 27.91 | 1,094,738 | -0.20(-0.71%) |
Dec 28, 2023 | 28.39 | 28.51 | 27.91 | 28.11 | 983,584 | -0.28(-0.98%) |
Dec 27, 2023 | 27.94 | 28.43 | 27.84 | 28.39 | 1,026,965 | +0.61(+2.21%) |
Dec 26, 2023 | 27.02 | 27.84 | 26.91 | 27.77 | 1,010,448 | +0.85(+3.17%) |
Dec 22, 2023 | 26.64 | 27.04 | 26.53 | 26.92 | 790,405 | +0.36(+1.34%) |
Dec 21, 2023 | 26.80 | 26.96 | 26.18 | 26.56 | 896,683 | +0.11(+0.41%) |
Dec 20, 2023 | 26.46 | 27.04 | 26.33 | 26.45 | 1,099,276 | +0.02(+0.07%) |
Dec 19, 2023 | 26.30 | 26.47 | 26.22 | 26.44 | 1,624,960 | +0.38(+1.45%) |
Dec 18, 2023 | 26.08 | 26.18 | 25.64 | 26.06 | 4,643,262 | +0.11(+0.42%) |
Dec 15, 2023 | 26.40 | 26.40 | 25.76 | 25.95 | 1,966,491 | -0.33(-1.25%) |
Dec 14, 2023 | 26.33 | 26.72 | 26.10 | 26.28 | 2,196,046 | +0.32(+1.22%) |
Dec 13, 2023 | 24.96 | 26.00 | 24.91 | 25.96 | 1,214,255 | +0.92(+3.68%) |
Dec 12, 2023 | 25.04 | 25.21 | 24.87 | 25.04 | 803,057 | -0.04(-0.16%) |
Dec 11, 2023 | 24.39 | 25.13 | 24.37 | 25.08 | 1,058,054 | +0.72(+2.97%) |
Dec 08, 2023 | 24.53 | 24.78 | 24.28 | 24.35 | 665,027 | -0.20(-0.81%) |
Dec 07, 2023 | 24.08 | 24.56 | 23.78 | 24.55 | 1,135,421 | +0.42(+1.73%) |
Dec 06, 2023 | 23.85 | 24.38 | 23.81 | 24.13 | 1,269,430 | +0.57(+2.40%) |
Dec 05, 2023 | 24.02 | 24.11 | 23.49 | 23.57 | 898,052 | -0.58(-2.38%) |
Dec 04, 2023 | 23.84 | 24.57 | 23.83 | 24.14 | 869,368 | +0.29(+1.21%) |
Dec 01, 2023 | 23.14 | 24.03 | 23.14 | 23.86 | 1,025,249 | +0.71(+3.08%) |
Nov 30, 2023 | 23.02 | 23.23 | 22.73 | 23.14 | 1,238,431 | +0.14(+0.60%) |
Nov 29, 2023 | 23.70 | 23.90 | 22.98 | 23.00 | 726,738 | -0.46(-1.94%) |
Nov 28, 2023 | 23.54 | 23.64 | 23.34 | 23.46 | 641,174 | -0.12(-0.50%) |
Nov 27, 2023 | 23.71 | 23.76 | 23.45 | 23.58 | 1,521,508 | -0.21(-0.88%) |
Nov 24, 2023 | 24.00 | 24.05 | 23.53 | 23.79 | 449,198 | -0.23(-0.95%) |
Nov 22, 2023 | 23.88 | 24.50 | 23.65 | 24.02 | 1,050,094 | +0.37(+1.55%) |
Nov 21, 2023 | 23.73 | 23.80 | 23.40 | 23.65 | 741,213 | -0.20(-0.83%) |
Nov 20, 2023 | 24.00 | 24.05 | 23.53 | 23.85 | 887,636 | -0.08(-0.33%) |
Nov 17, 2023 | 23.64 | 23.97 | 23.55 | 23.93 | 894,072 | +0.50(+2.12%) |
Nov 16, 2023 | 24.06 | 24.22 | 23.30 | 23.43 | 881,725 | -0.65(-2.72%) |
Nov 15, 2023 | 23.53 | 24.32 | 23.51 | 24.09 | 1,246,625 | +0.62(+2.66%) |
Nov 14, 2023 | 23.03 | 23.50 | 22.84 | 23.46 | 1,503,244 | +1.03(+4.60%) |
Nov 13, 2023 | 22.26 | 22.55 | 21.84 | 22.43 | 1,549,250 | +0.12(+0.53%) |
Nov 10, 2023 | 22.00 | 22.32 | 21.83 | 22.31 | 727,910 | +0.37(+1.70%) |
Nov 09, 2023 | 22.44 | 22.67 | 21.92 | 21.94 | 1,034,430 | -0.40(-1.80%) |
Nov 08, 2023 | 22.90 | 22.99 | 22.13 | 22.34 | 1,739,088 | -0.33(-1.47%) |
Nov 07, 2023 | 22.65 | 22.78 | 22.45 | 22.67 | 1,743,212 | -0.01(-0.04%) |
Nov 06, 2023 | 23.01 | 23.01 | 22.52 | 22.68 | 1,379,960 | -0.50(-2.16%) |
Nov 03, 2023 | 22.36 | 23.60 | 22.36 | 23.18 | 2,306,060 | +0.06(+0.25%) |
Nov 02, 2023 | 23.29 | 23.45 | 22.93 | 23.12 | 1,472,806 | +0.13(+0.55%) |
Nov 01, 2023 | 23.00 | 23.33 | 22.66 | 23.00 | 1,350,162 | +0.10(+0.43%) |
Oct 31, 2023 | 22.87 | 23.11 | 22.60 | 22.90 | 1,310,442 | +0.19(+0.82%) |
Oct 30, 2023 | 23.03 | 23.10 | 22.61 | 22.71 | 786,177 | -0.09(-0.39%) |
Oct 27, 2023 | 22.86 | 23.24 | 22.61 | 22.80 | 888,389 | +0.03(+0.13%) |
Oct 26, 2023 | 22.79 | 23.26 | 22.54 | 22.77 | 920,276 | +0.06(+0.26%) |
Oct 25, 2023 | 22.80 | 22.91 | 22.50 | 22.71 | 966,235 | -0.19(-0.81%) |
Oct 24, 2023 | 22.98 | 23.15 | 22.68 | 22.90 | 922,233 | +0.21(+0.91%) |
Oct 23, 2023 | 22.86 | 23.06 | 22.51 | 22.69 | 1,736,818 | -0.35(-1.53%) |
Oct 20, 2023 | 23.29 | 23.34 | 22.71 | 23.05 | 1,823,475 | -0.25(-1.05%) |
Oct 19, 2023 | 23.23 | 23.77 | 23.19 | 23.29 | 1,171,581 | -0.12(-0.50%) |
Oct 18, 2023 | 23.27 | 23.60 | 23.04 | 23.41 | 852,845 | -0.13(-0.54%) |
Oct 17, 2023 | 22.99 | 23.77 | 22.99 | 23.54 | 1,306,543 | +0.51(+2.22%) |
Oct 16, 2023 | 22.67 | 23.30 | 22.45 | 23.03 | 920,536 | +0.61(+2.71%) |
Oct 13, 2023 | 22.43 | 22.65 | 22.32 | 22.42 | 888,955 | -0.07(-0.31%) |
Oct 12, 2023 | 23.21 | 23.21 | 22.41 | 22.49 | 794,934 | -0.77(-3.29%) |
Oct 11, 2023 | 22.99 | 23.25 | 22.70 | 23.25 | 794,358 | +0.13(+0.55%) |
Oct 10, 2023 | 22.69 | 23.17 | 22.69 | 23.12 | 912,681 | +0.56(+2.48%) |
Oct 09, 2023 | 22.85 | 22.85 | 22.21 | 22.57 | 1,404,199 | -0.32(-1.41%) |
Oct 06, 2023 | 23.11 | 23.23 | 22.54 | 22.89 | 1,216,227 | -0.37(-1.60%) |
Oct 05, 2023 | 23.46 | 23.62 | 23.16 | 23.26 | 904,856 | -0.20(-0.84%) |
Oct 04, 2023 | 23.16 | 23.70 | 23.15 | 23.46 | 1,004,672 | +0.42(+1.83%) |
Oct 03, 2023 | 23.64 | 23.68 | 22.88 | 23.04 | 1,330,497 | -0.80(-3.37%) |
Oct 02, 2023 | 24.04 | 24.16 | 23.80 | 23.84 | 1,112,664 | -0.28(-1.18%) |
Sep 29, 2023 | 24.31 | 24.74 | 24.09 | 24.13 | 1,194,644 | +0.01(+0.04%) |
Sep 28, 2023 | 23.56 | 24.47 | 23.52 | 24.12 | 1,351,572 | +0.58(+2.46%) |
Sep 27, 2023 | 23.51 | 24.09 | 23.34 | 23.54 | 1,200,168 | +0.23(+0.97%) |
Sep 26, 2023 | 23.40 | 23.73 | 23.30 | 23.31 | 1,088,067 | -0.16(-0.67%) |
Sep 25, 2023 | 23.62 | 23.70 | 23.41 | 23.47 | 1,001,542 | -0.37(-1.56%) |
Sep 22, 2023 | 24.53 | 24.59 | 23.74 | 23.84 | 1,786,015 | -0.76(-3.07%) |
Sep 21, 2023 | 24.82 | 25.09 | 24.59 | 24.60 | 1,207,542 | -0.44(-1.76%) |
Sep 20, 2023 | 25.48 | 25.85 | 25.00 | 25.04 | 1,224,478 | -0.25(-0.97%) |
Sep 19, 2023 | 25.66 | 25.81 | 24.99 | 25.28 | 1,366,520 | -0.46(-1.79%) |
Sep 18, 2023 | 26.33 | 26.40 | 25.73 | 25.74 | 1,386,841 | -0.35(-1.35%) |
Sep 15, 2023 | 26.42 | 26.56 | 25.81 | 26.10 | 3,012,010 | -0.49(-1.85%) |
Sep 14, 2023 | 26.25 | 26.80 | 26.08 | 26.59 | 1,287,342 | +0.73(+2.81%) |
Sep 13, 2023 | 26.25 | 26.30 | 25.63 | 25.86 | 954,829 | -0.37(-1.42%) |
Sep 12, 2023 | 26.33 | 26.54 | 26.12 | 26.23 | 995,335 | -0.14(-0.52%) |
Sep 11, 2023 | 26.48 | 26.53 | 26.04 | 26.37 | 1,042,450 | -0.10(-0.37%) |
Sep 08, 2023 | 27.20 | 27.21 | 26.26 | 26.47 | 1,062,417 | -0.63(-2.32%) |
Sep 07, 2023 | 26.54 | 27.19 | 26.39 | 27.10 | 1,052,226 | +0.58(+2.18%) |
Sep 06, 2023 | 26.19 | 26.59 | 26.15 | 26.52 | 1,213,071 | +0.35(+1.35%) |
Sep 05, 2023 | 27.66 | 27.66 | 26.15 | 26.17 | 1,484,493 | -1.52(-5.49%) |
Sep 01, 2023 | 27.69 | 27.86 | 27.31 | 27.69 | 948,141 | +0.16(+0.57%) |
Aug 31, 2023 | 27.74 | 27.96 | 27.51 | 27.53 | 1,063,947 | -0.32(-1.16%) |
Aug 30, 2023 | 27.29 | 27.91 | 27.25 | 27.85 | 1,438,013 | +0.60(+2.20%) |
Aug 29, 2023 | 26.55 | 27.54 | 26.46 | 27.25 | 1,142,635 | +0.75(+2.81%) |
Aug 28, 2023 | 26.15 | 26.56 | 26.01 | 26.51 | 2,535,498 | +0.26(+1.01%) |
Aug 25, 2023 | 26.98 | 27.05 | 26.04 | 26.24 | 1,398,468 | -0.70(-2.59%) |
Aug 24, 2023 | 27.40 | 27.50 | 26.88 | 26.94 | 1,066,058 | -0.51(-1.86%) |
Aug 23, 2023 | 27.07 | 27.48 | 26.71 | 27.45 | 1,033,303 | +0.29(+1.08%) |
Aug 22, 2023 | 27.10 | 27.51 | 26.80 | 27.16 | 1,633,392 | +0.16(+0.58%) |
Aug 21, 2023 | 27.35 | 27.81 | 26.80 | 27.00 | 2,121,086 | -0.32(-1.19%) |
Aug 18, 2023 | 26.85 | 27.62 | 26.69 | 27.32 | 4,732,351 | +2.19(+8.70%) |
Aug 17, 2023 | 26.21 | 26.21 | 25.14 | 25.14 | 1,811,136 | -0.90(-3.47%) |
Aug 16, 2023 | 25.37 | 26.05 | 25.34 | 26.04 | 2,532,376 | +0.44(+1.72%) |
Aug 15, 2023 | 24.73 | 26.52 | 24.73 | 25.60 | 3,946,311 | +0.87(+3.53%) |
Aug 14, 2023 | 24.46 | 24.77 | 24.14 | 24.72 | 1,959,004 | +0.19(+0.76%) |
Aug 11, 2023 | 25.01 | 25.01 | 23.97 | 24.54 | 2,116,959 | -0.69(-2.72%) |
Aug 10, 2023 | 25.46 | 25.62 | 24.96 | 25.22 | 2,553,437 | -0.19(-0.76%) |
Aug 09, 2023 | 25.06 | 25.43 | 24.97 | 25.42 | 2,897,844 | +0.37(+1.47%) |
Aug 08, 2023 | 24.16 | 25.06 | 24.11 | 25.05 | 1,766,471 | +0.63(+2.59%) |
Aug 07, 2023 | 24.50 | 24.82 | 24.35 | 24.42 | 1,162,821 | +0.10(+0.40%) |
Aug 04, 2023 | 24.71 | 24.81 | 24.21 | 24.32 | 1,848,183 | -0.25(-1.03%) |
Aug 03, 2023 | 24.63 | 24.98 | 24.41 | 24.57 | 3,405,926 | -0.15(-0.59%) |
Aug 02, 2023 | 24.60 | 24.83 | 24.18 | 24.72 | 2,662,852 | -0.56(-2.23%) |
Aug 01, 2023 | 26.63 | 26.63 | 24.35 | 25.28 | 3,821,120 | -0.84(-3.20%) |
Jul 31, 2023 | 26.63 | 26.84 | 26.05 | 26.12 | 3,088,988 | -0.49(-1.83%) |
Jul 28, 2023 | 27.04 | 27.29 | 26.58 | 26.60 | 953,199 | -0.25(-0.94%) |
Jul 27, 2023 | 27.21 | 27.64 | 26.76 | 26.86 | 1,143,624 | -0.24(-0.90%) |
Jul 26, 2023 | 26.79 | 27.10 | 26.60 | 27.10 | 855,904 | +0.42(+1.57%) |
Jul 25, 2023 | 26.56 | 26.75 | 26.20 | 26.68 | 1,194,945 | -0.07(-0.25%) |
Jul 24, 2023 | 27.06 | 27.17 | 26.46 | 26.75 | 844,072 | -0.27(-1.01%) |
Jul 21, 2023 | 27.70 | 27.70 | 26.97 | 27.02 | 901,129 | -0.40(-1.45%) |
Jul 20, 2023 | 27.70 | 27.87 | 27.37 | 27.42 | 1,646,982 | -0.23(-0.84%) |
Jul 19, 2023 | 27.35 | 27.74 | 27.25 | 27.65 | 1,321,499 | +0.43(+1.57%) |
Jul 18, 2023 | 26.75 | 27.36 | 25.99 | 27.23 | 1,526,756 | +0.38(+1.41%) |
Jul 17, 2023 | 26.58 | 27.12 | 26.58 | 26.85 | 1,874,339 | +0.31(+1.17%) |
Jul 14, 2023 | 26.93 | 26.93 | 26.33 | 26.54 | 1,211,199 | -0.42(-1.55%) |
Jul 13, 2023 | 26.53 | 27.08 | 26.50 | 26.95 | 1,763,406 | +0.42(+1.58%) |
Jul 12, 2023 | 26.31 | 26.71 | 26.03 | 26.54 | 1,180,010 | +0.55(+2.13%) |
Jul 11, 2023 | 26.02 | 26.23 | 25.84 | 25.98 | 1,211,781 | +0.07(+0.26%) |
Jul 10, 2023 | 25.39 | 26.14 | 25.38 | 25.91 | 1,810,656 | +0.55(+2.18%) |
Jul 07, 2023 | 25.21 | 25.71 | 25.17 | 25.36 | 967,347 | +0.20(+0.81%) |
Jul 06, 2023 | 25.13 | 25.41 | 24.73 | 25.16 | 1,130,760 | -0.12(-0.46%) |
Jul 05, 2023 | 26.37 | 26.38 | 25.11 | 25.27 | 2,129,455 | -1.30(-4.90%) |
Jul 03, 2023 | 26.06 | 26.67 | 26.03 | 26.58 | 680,300 | +0.44(+1.67%) |
Jun 30, 2023 | 26.41 | 26.61 | 26.11 | 26.14 | 1,636,295 | -0.20(-0.77%) |
Jun 29, 2023 | 25.59 | 26.43 | 25.56 | 26.34 | 1,419,018 | +0.76(+2.96%) |
Jun 28, 2023 | 25.72 | 25.72 | 25.17 | 25.58 | 709,551 | -0.11(-0.42%) |
Jun 27, 2023 | 25.14 | 25.84 | 25.03 | 25.69 | 1,102,606 | +0.67(+2.68%) |
Jun 26, 2023 | 24.94 | 25.55 | 24.83 | 25.02 | 1,548,666 | -0.02(-0.08%) |
Jun 23, 2023 | 25.69 | 25.96 | 24.96 | 25.04 | 3,989,493 | -0.86(-3.30%) |
Jun 22, 2023 | 26.21 | 26.21 | 25.53 | 25.89 | 1,382,317 | -0.36(-1.37%) |
Jun 21, 2023 | 25.89 | 26.54 | 25.70 | 26.25 | 1,295,148 | +0.39(+1.50%) |
Jun 20, 2023 | 25.90 | 26.37 | 25.63 | 25.87 | 1,572,422 | +0.10(+0.38%) |
Jun 16, 2023 | 25.78 | 25.98 | 25.51 | 25.77 | 2,270,280 | +0.05(+0.19%) |
Jun 15, 2023 | 25.85 | 26.02 | 25.52 | 25.72 | 1,675,157 | -0.12(-0.45%) |
Jun 14, 2023 | 25.89 | 26.06 | 25.48 | 25.84 | 1,410,513 | -0.06(-0.23%) |
Jun 13, 2023 | 25.59 | 25.97 | 25.43 | 25.89 | 1,275,284 | +0.25(+0.99%) |
Jun 12, 2023 | 25.00 | 25.72 | 24.82 | 25.64 | 1,415,080 | +0.78(+3.13%) |
Jun 09, 2023 | 25.76 | 25.88 | 24.72 | 24.86 | 1,227,601 | -0.93(-3.62%) |
Jun 08, 2023 | 25.41 | 25.86 | 25.26 | 25.80 | 1,481,559 | +0.27(+1.07%) |
Jun 07, 2023 | 24.90 | 26.01 | 24.90 | 25.53 | 1,958,300 | +0.81(+3.26%) |
Jun 06, 2023 | 24.13 | 24.72 | 23.86 | 24.72 | 1,384,030 | +0.49(+2.01%) |
Jun 05, 2023 | 24.60 | 24.66 | 23.86 | 24.23 | 1,335,438 | -0.52(-2.12%) |
Jun 02, 2023 | 23.77 | 24.83 | 23.77 | 24.76 | 1,437,114 | +1.22(+5.20%) |
Jun 01, 2023 | 23.48 | 23.73 | 23.22 | 23.53 | 1,880,930 | +0.31(+1.34%) |
May 31, 2023 | 23.42 | 23.45 | 22.68 | 23.22 | 2,034,982 | -0.24(-1.04%) |
May 30, 2023 | 24.19 | 24.38 | 23.32 | 23.46 | 1,614,378 | -0.68(-2.82%) |
May 26, 2023 | 24.06 | 24.42 | 24.01 | 24.15 | 1,506,023 | -0.04(-0.16%) |
May 25, 2023 | 24.86 | 24.89 | 24.09 | 24.18 | 1,513,589 | -0.68(-2.74%) |
May 24, 2023 | 24.55 | 25.38 | 24.55 | 24.86 | 2,229,776 | -0.07(-0.27%) |
May 23, 2023 | 25.12 | 25.39 | 24.85 | 24.93 | 1,634,131 | -0.17(-0.70%) |
May 22, 2023 | 25.51 | 25.59 | 24.94 | 25.11 | 1,939,049 | -0.44(-1.71%) |
May 19, 2023 | 25.65 | 25.76 | 25.20 | 25.54 | 1,835,225 | +0.02(+0.08%) |
May 18, 2023 | 24.47 | 25.54 | 24.39 | 25.53 | 2,426,240 | +1.08(+4.41%) |
May 17, 2023 | 23.21 | 24.52 | 23.17 | 24.45 | 4,296,909 | +1.54(+6.70%) |
May 16, 2023 | 22.75 | 23.03 | 22.43 | 22.91 | 1,748,664 | +0.08(+0.34%) |
May 15, 2023 | 22.68 | 22.88 | 22.27 | 22.83 | 2,390,590 | +0.23(+1.03%) |
May 12, 2023 | 22.05 | 22.63 | 21.94 | 22.60 | 1,892,257 | +0.56(+2.56%) |
May 11, 2023 | 22.27 | 22.37 | 21.78 | 22.04 | 1,838,410 | -0.30(-1.35%) |
May 10, 2023 | 22.78 | 22.82 | 21.97 | 22.34 | 1,718,043 | -0.18(-0.82%) |
May 09, 2023 | 22.41 | 23.03 | 22.39 | 22.52 | 1,866,339 | +0.03(+0.13%) |
May 08, 2023 | 23.20 | 23.32 | 22.48 | 22.49 | 2,277,805 | -0.71(-3.07%) |
May 05, 2023 | 23.70 | 23.78 | 22.96 | 23.20 | 1,703,986 | -0.26(-1.11%) |
May 04, 2023 | 23.63 | 24.07 | 23.12 | 23.46 | 1,523,962 | -0.20(-0.85%) |
May 03, 2023 | 23.90 | 24.15 | 23.54 | 23.67 | 1,914,387 | -0.24(-1.01%) |
May 02, 2023 | 23.57 | 23.97 | 23.05 | 23.91 | 3,829,840 | +0.17(+0.73%) |