Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2024 | 28.32 | 29.11 | 28.27 | 28.84 | 77,137 | +0.43(+1.51%) |
Apr 29, 2024 | 28.50 | 28.55 | 28.16 | 28.41 | 59,409 | +0.17(+0.60%) |
Apr 26, 2024 | 27.66 | 28.34 | 27.48 | 28.24 | 81,171 | +0.46(+1.66%) |
Apr 25, 2024 | 27.88 | 27.91 | 27.57 | 27.78 | 51,785 | -0.35(-1.24%) |
Apr 24, 2024 | 27.80 | 28.26 | 27.74 | 28.13 | 54,499 | +0.07(+0.25%) |
Apr 23, 2024 | 27.67 | 28.45 | 27.65 | 28.06 | 67,878 | +0.54(+1.96%) |
Apr 22, 2024 | 27.68 | 27.75 | 27.48 | 27.52 | 86,467 | -0.16(-0.58%) |
Apr 19, 2024 | 26.92 | 27.80 | 26.87 | 27.68 | 77,020 | +0.68(+2.52%) |
Apr 18, 2024 | 26.67 | 27.09 | 26.67 | 27.00 | 73,430 | +0.41(+1.54%) |
Apr 17, 2024 | 27.31 | 27.48 | 26.58 | 26.59 | 71,407 | -0.60(-2.21%) |
Apr 16, 2024 | 26.65 | 27.23 | 26.45 | 27.19 | 58,265 | +0.50(+1.87%) |
Apr 15, 2024 | 27.21 | 27.21 | 26.50 | 26.69 | 62,493 | -0.27(-1.00%) |
Apr 12, 2024 | 27.32 | 27.32 | 26.96 | 26.96 | 64,906 | -0.64(-2.32%) |
Apr 11, 2024 | 27.58 | 27.65 | 27.10 | 27.60 | 57,041 | +0.11(+0.40%) |
Apr 10, 2024 | 27.50 | 27.88 | 27.30 | 27.49 | 95,275 | -0.57(-2.03%) |
Apr 09, 2024 | 27.90 | 28.20 | 27.85 | 28.06 | 54,891 | +0.39(+1.41%) |
Apr 08, 2024 | 27.57 | 27.91 | 27.52 | 27.67 | 70,843 | +0.21(+0.76%) |
Apr 05, 2024 | 27.45 | 27.64 | 27.19 | 27.46 | 60,887 | -0.05(-0.18%) |
Apr 04, 2024 | 28.44 | 28.52 | 27.43 | 27.51 | 83,266 | -0.77(-2.72%) |
Apr 03, 2024 | 28.44 | 28.82 | 28.21 | 28.28 | 83,347 | -0.37(-1.29%) |
Apr 02, 2024 | 28.97 | 29.03 | 28.28 | 28.65 | 78,409 | -0.47(-1.61%) |
Apr 01, 2024 | 29.37 | 29.56 | 28.90 | 29.12 | 108,305 | -0.18(-0.61%) |
Mar 28, 2024 | 29.22 | 29.54 | 29.05 | 29.30 | 106,806 | +0.06(+0.21%) |
Mar 27, 2024 | 28.90 | 29.30 | 28.90 | 29.24 | 85,816 | +0.52(+1.81%) |
Mar 26, 2024 | 28.96 | 29.03 | 28.60 | 28.72 | 113,448 | -0.06(-0.21%) |
Mar 25, 2024 | 28.95 | 29.17 | 28.57 | 28.78 | 71,589 | -0.15(-0.52%) |
Mar 22, 2024 | 29.19 | 29.20 | 28.79 | 28.93 | 86,680 | -0.33(-1.13%) |
Mar 21, 2024 | 29.40 | 29.86 | 28.99 | 29.26 | 192,899 | -0.02(-0.07%) |
Mar 20, 2024 | 28.38 | 29.36 | 28.23 | 29.28 | 112,991 | +0.77(+2.70%) |
Mar 19, 2024 | 27.78 | 28.53 | 27.77 | 28.51 | 117,669 | +0.69(+2.48%) |
Mar 18, 2024 | 27.75 | 28.26 | 27.61 | 27.82 | 171,860 | +0.17(+0.61%) |
Mar 15, 2024 | 27.43 | 27.86 | 27.18 | 27.65 | 231,230 | +0.00(+0.00%) |
Mar 14, 2024 | 27.83 | 28.12 | 27.44 | 27.65 | 191,835 | -0.18(-0.65%) |
Mar 13, 2024 | 27.47 | 28.09 | 27.32 | 27.83 | 449,658 | +0.37(+1.35%) |
Mar 12, 2024 | 27.31 | 27.51 | 26.74 | 27.46 | 108,693 | +0.27(+0.99%) |
Mar 11, 2024 | 26.87 | 27.25 | 26.35 | 27.19 | 125,663 | -0.14(-0.51%) |
Mar 08, 2024 | 27.64 | 27.95 | 27.03 | 27.33 | 82,421 | -0.10(-0.36%) |
Mar 07, 2024 | 27.04 | 27.54 | 26.87 | 27.43 | 91,818 | +0.43(+1.59%) |
Mar 06, 2024 | 26.35 | 27.02 | 26.14 | 27.00 | 108,367 | +0.89(+3.41%) |
Mar 05, 2024 | 26.36 | 26.85 | 25.81 | 26.11 | 107,337 | -0.28(-1.06%) |
Mar 04, 2024 | 26.61 | 26.66 | 25.79 | 26.39 | 173,157 | -0.13(-0.49%) |
Mar 01, 2024 | 25.25 | 26.54 | 25.17 | 26.52 | 173,127 | +1.22(+4.82%) |
Feb 29, 2024 | 25.25 | 25.50 | 24.27 | 25.30 | 186,879 | +0.61(+2.47%) |
Feb 28, 2024 | 24.67 | 25.99 | 23.95 | 24.69 | 286,146 | +1.74(+7.58%) |
Feb 27, 2024 | 22.83 | 22.99 | 22.69 | 22.95 | 132,483 | +0.30(+1.32%) |
Feb 26, 2024 | 22.58 | 22.75 | 22.47 | 22.65 | 67,875 | -0.03(-0.13%) |
Feb 23, 2024 | 22.81 | 22.89 | 22.47 | 22.68 | 63,659 | -0.12(-0.53%) |
Feb 22, 2024 | 22.82 | 22.93 | 22.48 | 22.80 | 97,197 | -0.08(-0.35%) |
Feb 21, 2024 | 22.70 | 23.03 | 22.70 | 22.88 | 91,707 | +0.18(+0.79%) |
Feb 20, 2024 | 22.70 | 23.18 | 22.61 | 22.70 | 71,917 | -0.24(-1.05%) |
Feb 16, 2024 | 22.80 | 22.97 | 22.55 | 22.94 | 119,179 | -0.12(-0.52%) |
Feb 15, 2024 | 22.86 | 23.13 | 22.68 | 23.06 | 91,819 | +0.42(+1.86%) |
Feb 14, 2024 | 22.51 | 22.75 | 22.17 | 22.64 | 102,307 | +0.49(+2.21%) |
Feb 13, 2024 | 22.71 | 22.77 | 21.98 | 22.15 | 129,464 | -1.32(-5.62%) |
Feb 12, 2024 | 22.82 | 23.66 | 22.82 | 23.47 | 116,767 | +0.68(+2.98%) |
Feb 09, 2024 | 23.05 | 23.05 | 22.71 | 22.79 | 68,839 | -0.18(-0.78%) |
Feb 08, 2024 | 22.97 | 23.08 | 22.72 | 22.97 | 137,001 | +0.03(+0.13%) |
Feb 07, 2024 | 23.44 | 23.44 | 22.59 | 22.94 | 112,789 | -0.52(-2.22%) |
Feb 06, 2024 | 23.59 | 23.66 | 23.09 | 23.46 | 134,456 | -0.06(-0.26%) |
Feb 05, 2024 | 24.34 | 24.34 | 23.51 | 23.52 | 54,806 | -1.04(-4.23%) |
Feb 02, 2024 | 24.53 | 24.66 | 24.45 | 24.56 | 133,753 | -0.28(-1.13%) |
Feb 01, 2024 | 24.39 | 24.96 | 24.15 | 24.84 | 179,322 | +0.55(+2.26%) |
Jan 31, 2024 | 25.46 | 25.57 | 24.26 | 24.29 | 398,126 | -1.26(-4.93%) |
Jan 30, 2024 | 25.50 | 25.81 | 25.10 | 25.55 | 57,545 | -0.10(-0.39%) |
Jan 29, 2024 | 25.41 | 25.71 | 25.39 | 25.65 | 109,175 | +0.33(+1.30%) |
Jan 26, 2024 | 25.50 | 25.56 | 25.22 | 25.32 | 82,473 | -0.05(-0.20%) |
Jan 25, 2024 | 25.29 | 25.39 | 25.10 | 25.37 | 72,289 | +0.42(+1.68%) |
Jan 24, 2024 | 25.27 | 25.27 | 24.64 | 24.95 | 67,168 | -0.03(-0.12%) |
Jan 23, 2024 | 25.37 | 25.37 | 24.77 | 24.98 | 59,184 | -0.09(-0.36%) |
Jan 22, 2024 | 24.56 | 25.08 | 24.56 | 25.07 | 60,640 | +0.58(+2.37%) |
Jan 19, 2024 | 24.92 | 24.96 | 24.24 | 24.49 | 82,014 | -0.29(-1.17%) |
Jan 18, 2024 | 25.07 | 25.20 | 24.64 | 24.78 | 146,591 | -0.23(-0.92%) |
Jan 17, 2024 | 24.69 | 25.45 | 24.66 | 25.01 | 181,579 | +0.01(+0.04%) |
Jan 16, 2024 | 25.03 | 25.16 | 24.78 | 25.00 | 212,263 | -0.16(-0.64%) |
Jan 12, 2024 | 25.68 | 25.70 | 25.12 | 25.16 | 84,771 | -0.16(-0.63%) |
Jan 11, 2024 | 25.18 | 25.36 | 24.93 | 25.32 | 312,016 | -0.01(-0.04%) |
Jan 10, 2024 | 25.07 | 25.33 | 24.88 | 25.33 | 145,872 | +0.12(+0.48%) |
Jan 09, 2024 | 25.97 | 26.25 | 25.15 | 25.21 | 75,480 | -1.12(-4.25%) |
Jan 08, 2024 | 25.76 | 26.40 | 25.74 | 26.33 | 112,185 | +0.62(+2.41%) |
Jan 05, 2024 | 25.25 | 25.98 | 25.25 | 25.71 | 122,312 | +0.29(+1.14%) |
Jan 04, 2024 | 25.38 | 25.78 | 25.24 | 25.42 | 122,175 | -0.06(-0.24%) |
Jan 03, 2024 | 25.92 | 26.00 | 25.45 | 25.48 | 107,901 | -0.59(-2.26%) |
Jan 02, 2024 | 26.32 | 26.69 | 25.90 | 26.07 | 149,908 | -0.25(-0.95%) |
Dec 29, 2023 | 26.41 | 26.41 | 26.21 | 26.32 | 134,976 | -0.03(-0.11%) |
Dec 28, 2023 | 26.19 | 26.56 | 26.19 | 26.35 | 140,751 | +0.00(+0.00%) |
Dec 27, 2023 | 26.31 | 26.56 | 26.23 | 26.35 | 134,518 | +0.00(+0.00%) |
Dec 26, 2023 | 25.57 | 26.37 | 25.43 | 26.35 | 150,522 | +0.96(+3.78%) |
Dec 22, 2023 | 25.58 | 25.71 | 25.34 | 25.39 | 231,047 | -0.01(-0.04%) |
Dec 21, 2023 | 25.00 | 25.47 | 25.00 | 25.40 | 233,956 | +0.34(+1.36%) |
Dec 20, 2023 | 25.13 | 25.45 | 24.93 | 25.06 | 434,982 | -0.08(-0.32%) |
Dec 19, 2023 | 24.67 | 25.28 | 24.49 | 25.14 | 395,521 | +0.63(+2.57%) |
Dec 18, 2023 | 24.59 | 24.79 | 24.40 | 24.51 | 62,493 | +0.06(+0.25%) |
Dec 15, 2023 | 25.15 | 25.15 | 24.42 | 24.45 | 197,378 | -0.37(-1.49%) |
Dec 14, 2023 | 25.26 | 25.52 | 24.73 | 24.82 | 94,668 | -0.18(-0.74%) |
Dec 13, 2023 | 24.19 | 25.17 | 24.14 | 25.00 | 158,787 | +0.81(+3.34%) |
Dec 12, 2023 | 24.29 | 24.29 | 23.95 | 24.20 | 68,659 | +0.01(+0.04%) |
Dec 11, 2023 | 24.11 | 24.37 | 23.95 | 24.19 | 65,756 | +0.00(+0.00%) |
Dec 08, 2023 | 24.14 | 24.28 | 23.84 | 24.19 | 74,546 | -0.01(-0.04%) |
Dec 07, 2023 | 23.94 | 24.27 | 23.84 | 24.20 | 62,815 | +0.36(+1.51%) |
Dec 06, 2023 | 24.19 | 24.22 | 23.64 | 23.84 | 271,037 | -0.34(-1.40%) |
Dec 05, 2023 | 24.30 | 24.38 | 24.04 | 24.18 | 64,055 | -0.09(-0.37%) |
Dec 04, 2023 | 23.39 | 24.46 | 23.39 | 24.27 | 99,348 | +0.81(+3.44%) |
Dec 01, 2023 | 22.60 | 23.50 | 22.48 | 23.46 | 83,790 | +0.69(+3.02%) |
Nov 30, 2023 | 22.95 | 23.08 | 22.66 | 22.77 | 75,157 | -0.10(-0.44%) |
Nov 29, 2023 | 23.01 | 23.05 | 22.76 | 22.87 | 60,259 | +0.11(+0.48%) |
Nov 28, 2023 | 22.80 | 22.82 | 22.45 | 22.76 | 46,383 | +0.03(+0.13%) |
Nov 27, 2023 | 23.02 | 23.02 | 22.71 | 22.73 | 45,950 | -0.28(-1.21%) |
Nov 24, 2023 | 22.77 | 23.08 | 22.77 | 23.01 | 23,896 | +0.19(+0.83%) |
Nov 22, 2023 | 23.01 | 23.17 | 22.78 | 22.82 | 43,315 | +0.06(+0.26%) |
Nov 21, 2023 | 23.05 | 23.05 | 22.66 | 22.76 | 108,023 | -0.37(-1.60%) |
Nov 20, 2023 | 22.66 | 23.17 | 22.45 | 23.13 | 67,043 | +0.52(+2.29%) |
Nov 17, 2023 | 22.47 | 22.70 | 21.61 | 22.61 | 101,385 | +0.36(+1.61%) |
Nov 16, 2023 | 22.91 | 22.91 | 22.18 | 22.25 | 810,994 | -0.55(-2.41%) |
Nov 15, 2023 | 22.48 | 22.90 | 22.48 | 22.80 | 74,685 | +0.34(+1.51%) |
Nov 14, 2023 | 22.07 | 22.68 | 21.76 | 22.46 | 92,046 | +1.07(+4.99%) |
Nov 13, 2023 | 21.20 | 21.98 | 21.14 | 21.39 | 62,727 | +0.06(+0.28%) |
Nov 10, 2023 | 21.76 | 21.76 | 21.25 | 21.33 | 89,593 | -0.54(-2.46%) |
Nov 09, 2023 | 22.22 | 22.58 | 21.47 | 21.87 | 116,350 | -0.40(-1.79%) |
Nov 08, 2023 | 21.96 | 23.42 | 21.07 | 22.27 | 238,882 | +0.99(+4.64%) |
Nov 07, 2023 | 20.66 | 21.32 | 20.58 | 21.28 | 73,059 | +0.61(+2.94%) |
Nov 06, 2023 | 21.08 | 21.13 | 20.55 | 20.68 | 179,947 | -0.35(-1.66%) |
Nov 03, 2023 | 20.95 | 21.16 | 20.75 | 21.03 | 88,158 | +0.48(+2.33%) |
Nov 02, 2023 | 20.03 | 20.59 | 19.81 | 20.55 | 71,945 | +0.64(+3.21%) |
Nov 01, 2023 | 19.89 | 20.13 | 19.78 | 19.91 | 58,790 | -0.09(-0.45%) |
Oct 31, 2023 | 19.95 | 20.26 | 19.89 | 20.00 | 63,988 | -0.14(-0.69%) |
Oct 30, 2023 | 19.99 | 20.31 | 19.85 | 20.14 | 57,678 | +0.35(+1.76%) |
Oct 27, 2023 | 20.87 | 20.87 | 19.62 | 19.79 | 58,120 | -0.97(-4.66%) |
Oct 26, 2023 | 20.87 | 20.87 | 20.22 | 20.76 | 73,052 | +0.04(+0.19%) |
Oct 25, 2023 | 21.26 | 21.49 | 20.64 | 20.72 | 79,944 | -0.68(-3.17%) |
Oct 24, 2023 | 21.31 | 21.51 | 21.16 | 21.39 | 60,964 | +0.22(+1.04%) |
Oct 23, 2023 | 21.18 | 21.53 | 21.13 | 21.18 | 48,176 | -0.16(-0.75%) |
Oct 20, 2023 | 22.43 | 22.43 | 21.24 | 21.33 | 100,316 | -0.97(-4.34%) |
Oct 19, 2023 | 22.34 | 22.52 | 22.20 | 22.30 | 63,108 | -0.07(-0.31%) |
Oct 18, 2023 | 21.92 | 22.65 | 21.92 | 22.37 | 67,143 | +0.38(+1.72%) |
Oct 17, 2023 | 21.58 | 22.00 | 21.44 | 21.99 | 118,387 | +0.39(+1.80%) |
Oct 16, 2023 | 21.39 | 21.71 | 21.12 | 21.60 | 82,981 | +0.48(+2.27%) |
Oct 13, 2023 | 21.39 | 21.43 | 21.06 | 21.13 | 62,147 | -0.16(-0.75%) |
Oct 12, 2023 | 22.46 | 22.46 | 21.13 | 21.28 | 96,914 | -1.11(-4.94%) |
Oct 11, 2023 | 22.71 | 22.91 | 22.32 | 22.39 | 78,204 | -0.35(-1.54%) |
Oct 10, 2023 | 22.56 | 22.93 | 22.32 | 22.74 | 136,363 | +0.19(+0.84%) |
Oct 09, 2023 | 22.70 | 22.73 | 22.44 | 22.55 | 59,611 | -0.19(-0.83%) |
Oct 06, 2023 | 22.70 | 23.08 | 22.37 | 22.74 | 63,191 | -0.09(-0.39%) |
Oct 05, 2023 | 22.64 | 22.91 | 22.64 | 22.83 | 85,860 | +0.05(+0.22%) |
Oct 04, 2023 | 22.33 | 22.90 | 22.25 | 22.78 | 93,533 | +0.39(+1.74%) |
Oct 03, 2023 | 22.56 | 22.81 | 22.25 | 22.39 | 93,056 | -0.50(-2.18%) |
Oct 02, 2023 | 22.88 | 23.01 | 22.61 | 22.89 | 84,467 | -0.14(-0.61%) |
Sep 29, 2023 | 23.22 | 23.50 | 22.87 | 23.03 | 108,330 | -0.09(-0.39%) |
Sep 28, 2023 | 23.03 | 23.46 | 22.96 | 23.12 | 83,159 | +0.08(+0.35%) |
Sep 27, 2023 | 23.38 | 23.58 | 22.98 | 23.04 | 67,090 | -0.13(-0.56%) |
Sep 26, 2023 | 23.40 | 23.71 | 22.94 | 23.17 | 85,568 | -0.34(-1.44%) |
Sep 25, 2023 | 23.43 | 23.88 | 23.32 | 23.51 | 122,750 | -0.01(-0.04%) |
Sep 22, 2023 | 23.81 | 23.81 | 23.02 | 23.52 | 210,204 | -0.19(-0.80%) |
Sep 21, 2023 | 23.64 | 23.81 | 23.36 | 23.71 | 75,319 | -0.21(-0.88%) |
Sep 20, 2023 | 23.74 | 24.17 | 23.74 | 23.92 | 121,295 | +0.22(+0.93%) |
Sep 19, 2023 | 23.54 | 23.82 | 23.48 | 23.70 | 61,584 | +0.15(+0.64%) |
Sep 18, 2023 | 23.99 | 23.99 | 23.35 | 23.55 | 69,059 | -0.44(-1.83%) |
Sep 15, 2023 | 24.74 | 24.74 | 23.82 | 23.99 | 200,711 | -0.81(-3.26%) |
Sep 14, 2023 | 24.46 | 24.93 | 24.36 | 24.80 | 49,882 | +0.41(+1.70%) |
Sep 13, 2023 | 24.42 | 24.65 | 24.15 | 24.38 | 69,442 | +0.01(+0.04%) |
Sep 12, 2023 | 23.59 | 24.44 | 23.50 | 24.37 | 80,656 | +0.67(+2.81%) |
Sep 11, 2023 | 23.40 | 23.84 | 23.28 | 23.71 | 88,982 | +0.48(+2.06%) |
Sep 08, 2023 | 23.29 | 23.55 | 23.00 | 23.23 | 183,209 | -0.04(-0.17%) |
Sep 07, 2023 | 23.47 | 23.71 | 23.06 | 23.27 | 139,101 | -0.20(-0.85%) |
Sep 06, 2023 | 24.12 | 24.14 | 23.44 | 23.47 | 86,207 | -0.75(-3.08%) |
Sep 05, 2023 | 24.41 | 24.54 | 23.99 | 24.21 | 58,294 | -0.37(-1.50%) |
Sep 01, 2023 | 24.57 | 24.88 | 24.42 | 24.58 | 63,393 | +0.09(+0.37%) |
Aug 31, 2023 | 24.82 | 25.18 | 24.38 | 24.49 | 88,081 | -0.29(-1.16%) |
Aug 30, 2023 | 24.41 | 24.97 | 24.32 | 24.78 | 79,529 | +0.20(+0.81%) |
Aug 29, 2023 | 24.51 | 24.71 | 24.36 | 24.58 | 49,881 | +0.00(+0.00%) |
Aug 28, 2023 | 24.42 | 24.66 | 24.35 | 24.58 | 119,490 | +0.21(+0.86%) |
Aug 25, 2023 | 24.48 | 24.48 | 24.16 | 24.37 | 45,218 | -0.03(-0.12%) |
Aug 24, 2023 | 24.29 | 24.64 | 24.18 | 24.40 | 65,789 | -0.09(-0.37%) |
Aug 23, 2023 | 24.23 | 24.51 | 24.04 | 24.49 | 82,823 | +0.25(+1.03%) |
Aug 22, 2023 | 24.23 | 24.59 | 23.97 | 24.24 | 85,161 | +0.03(+0.12%) |
Aug 21, 2023 | 24.78 | 25.03 | 24.18 | 24.21 | 110,747 | -0.49(-1.97%) |
Aug 18, 2023 | 25.11 | 25.47 | 24.66 | 24.70 | 179,261 | -0.44(-1.74%) |
Aug 17, 2023 | 24.96 | 25.26 | 24.96 | 25.14 | 51,623 | +0.18(+0.72%) |
Aug 16, 2023 | 25.20 | 25.20 | 24.67 | 24.96 | 75,846 | +0.00(+0.00%) |
Aug 15, 2023 | 24.85 | 25.02 | 24.64 | 24.96 | 70,514 | +0.04(+0.16%) |
Aug 14, 2023 | 25.18 | 25.19 | 24.66 | 24.92 | 105,024 | -0.47(-1.84%) |
Aug 11, 2023 | 25.60 | 25.65 | 25.29 | 25.39 | 92,133 | -0.18(-0.70%) |
Aug 10, 2023 | 25.48 | 25.69 | 25.31 | 25.57 | 127,721 | +0.10(+0.39%) |
Aug 09, 2023 | 25.80 | 25.88 | 25.42 | 25.47 | 67,144 | -0.43(-1.65%) |
Aug 08, 2023 | 25.61 | 26.00 | 25.26 | 25.89 | 76,105 | +0.33(+1.28%) |
Aug 07, 2023 | 25.18 | 25.76 | 25.05 | 25.57 | 130,702 | +0.44(+1.74%) |
Aug 04, 2023 | 25.35 | 25.44 | 24.93 | 25.13 | 112,510 | -0.16(-0.63%) |
Aug 03, 2023 | 25.37 | 26.17 | 25.22 | 25.29 | 220,452 | +0.34(+1.36%) |
Aug 02, 2023 | 23.88 | 25.48 | 23.88 | 24.95 | 508,670 | +1.53(+6.54%) |
Aug 01, 2023 | 23.59 | 23.92 | 23.34 | 23.42 | 89,102 | -0.31(-1.30%) |
Jul 31, 2023 | 23.70 | 23.91 | 23.59 | 23.73 | 79,320 | +0.13(+0.55%) |
Jul 28, 2023 | 23.73 | 23.77 | 23.52 | 23.60 | 74,921 | +0.12(+0.51%) |
Jul 27, 2023 | 24.13 | 24.13 | 23.25 | 23.48 | 88,378 | -0.47(-1.95%) |
Jul 26, 2023 | 23.82 | 24.37 | 23.82 | 23.94 | 64,030 | +0.12(+0.50%) |
Jul 25, 2023 | 24.43 | 24.43 | 23.62 | 23.82 | 91,559 | -0.59(-2.40%) |
Jul 24, 2023 | 24.53 | 24.69 | 24.37 | 24.41 | 61,745 | -0.18(-0.73%) |
Jul 21, 2023 | 24.93 | 24.93 | 24.55 | 24.59 | 80,424 | -0.18(-0.72%) |
Jul 20, 2023 | 24.72 | 25.16 | 24.64 | 24.77 | 85,909 | +0.15(+0.61%) |
Jul 19, 2023 | 24.26 | 24.69 | 24.19 | 24.62 | 153,114 | +0.41(+1.68%) |
Jul 18, 2023 | 24.34 | 24.69 | 24.15 | 24.21 | 69,141 | -0.07(-0.29%) |
Jul 17, 2023 | 23.78 | 24.35 | 23.70 | 24.28 | 115,284 | +0.27(+1.12%) |
Jul 14, 2023 | 24.57 | 24.72 | 23.81 | 24.01 | 188,170 | -0.76(-3.05%) |
Jul 13, 2023 | 24.84 | 24.95 | 24.46 | 24.77 | 51,476 | +0.03(+0.12%) |
Jul 12, 2023 | 25.07 | 25.17 | 24.69 | 24.74 | 105,802 | -0.11(-0.44%) |
Jul 11, 2023 | 23.70 | 24.97 | 23.66 | 24.85 | 217,607 | +1.25(+5.31%) |
Jul 10, 2023 | 23.81 | 23.97 | 23.43 | 23.60 | 74,922 | -0.22(-0.92%) |
Jul 07, 2023 | 23.68 | 24.05 | 23.68 | 23.81 | 169,457 | +0.19(+0.80%) |
Jul 06, 2023 | 23.57 | 23.87 | 23.33 | 23.63 | 78,564 | -0.22(-0.92%) |
Jul 05, 2023 | 23.75 | 23.86 | 23.43 | 23.84 | 60,936 | +0.15(+0.63%) |
Jul 03, 2023 | 23.61 | 23.92 | 23.61 | 23.70 | 70,967 | -0.19(-0.79%) |
Jun 30, 2023 | 24.07 | 24.07 | 23.72 | 23.88 | 73,830 | -0.03(-0.13%) |
Jun 29, 2023 | 23.34 | 24.00 | 23.34 | 23.91 | 159,836 | +0.50(+2.12%) |
Jun 28, 2023 | 22.79 | 23.42 | 22.70 | 23.42 | 125,754 | +0.59(+2.57%) |
Jun 27, 2023 | 22.73 | 22.96 | 22.46 | 22.83 | 106,385 | +0.09(+0.39%) |
Jun 26, 2023 | 22.74 | 23.06 | 22.64 | 22.74 | 58,733 | -0.10(-0.44%) |
Jun 23, 2023 | 22.94 | 23.36 | 22.75 | 22.84 | 514,537 | -0.40(-1.71%) |
Jun 22, 2023 | 23.51 | 23.51 | 23.02 | 23.24 | 77,815 | -0.35(-1.48%) |
Jun 21, 2023 | 22.70 | 23.66 | 22.67 | 23.59 | 92,580 | +0.75(+3.27%) |
Jun 20, 2023 | 22.46 | 22.95 | 22.27 | 22.84 | 99,314 | +0.28(+1.23%) |
Jun 16, 2023 | 23.00 | 23.04 | 22.49 | 22.56 | 130,258 | -0.32(-1.39%) |
Jun 15, 2023 | 22.52 | 22.92 | 22.38 | 22.88 | 158,301 | +0.25(+1.12%) |
Jun 14, 2023 | 22.92 | 23.01 | 22.47 | 22.63 | 109,982 | -0.29(-1.26%) |
Jun 13, 2023 | 22.76 | 23.01 | 22.76 | 22.91 | 110,941 | +0.13(+0.57%) |
Jun 12, 2023 | 22.39 | 22.80 | 22.39 | 22.78 | 101,542 | +0.47(+2.09%) |
Jun 09, 2023 | 23.02 | 23.02 | 22.30 | 22.32 | 90,302 | -0.86(-3.72%) |
Jun 08, 2023 | 23.13 | 23.34 | 22.83 | 23.18 | 118,978 | -0.06(-0.26%) |
Jun 07, 2023 | 22.62 | 23.37 | 22.62 | 23.24 | 257,078 | +0.62(+2.76%) |
Jun 06, 2023 | 21.86 | 22.86 | 21.86 | 22.62 | 191,144 | +1.15(+5.36%) |
Jun 05, 2023 | 21.76 | 21.92 | 21.46 | 21.47 | 84,384 | -0.47(-2.13%) |
Jun 02, 2023 | 21.83 | 22.02 | 21.56 | 21.93 | 331,411 | +0.29(+1.33%) |
Jun 01, 2023 | 20.81 | 21.77 | 20.75 | 21.64 | 283,238 | +0.87(+4.20%) |
May 31, 2023 | 20.80 | 20.89 | 20.57 | 20.77 | 178,839 | -0.06(-0.29%) |
May 30, 2023 | 21.20 | 21.34 | 20.26 | 20.83 | 191,459 | -0.42(-1.96%) |
May 26, 2023 | 21.20 | 21.43 | 21.11 | 21.25 | 132,255 | +0.01(+0.05%) |
May 25, 2023 | 21.94 | 21.94 | 21.03 | 21.24 | 121,836 | -0.73(-3.34%) |
May 24, 2023 | 22.36 | 22.52 | 21.95 | 21.97 | 136,222 | -0.43(-1.90%) |
May 23, 2023 | 22.32 | 22.81 | 22.32 | 22.40 | 118,751 | +0.09(+0.40%) |
May 22, 2023 | 22.29 | 22.52 | 22.12 | 22.31 | 145,940 | +0.07(+0.31%) |
May 19, 2023 | 22.07 | 22.68 | 22.07 | 22.24 | 152,895 | +0.24(+1.08%) |
May 18, 2023 | 22.00 | 22.09 | 21.61 | 22.00 | 102,615 | -0.07(-0.31%) |
May 17, 2023 | 22.32 | 22.33 | 21.86 | 22.07 | 126,397 | -0.24(-1.07%) |
May 16, 2023 | 21.51 | 22.37 | 21.31 | 22.31 | 187,917 | +1.26(+5.98%) |
May 15, 2023 | 20.70 | 21.13 | 20.54 | 21.05 | 181,978 | +0.51(+2.46%) |
May 12, 2023 | 20.73 | 20.73 | 20.08 | 20.54 | 208,935 | -0.08(-0.39%) |
May 11, 2023 | 20.70 | 20.78 | 20.53 | 20.62 | 202,335 | -0.17(-0.81%) |
May 10, 2023 | 21.15 | 21.15 | 20.68 | 20.79 | 189,459 | -0.15(-0.71%) |
May 09, 2023 | 21.44 | 21.44 | 20.91 | 20.94 | 213,942 | -0.65(-3.03%) |
May 08, 2023 | 22.10 | 22.16 | 21.55 | 21.59 | 147,320 | -0.48(-2.16%) |
May 05, 2023 | 22.50 | 22.73 | 22.06 | 22.07 | 182,827 | -0.10(-0.45%) |
May 04, 2023 | 22.12 | 22.46 | 21.52 | 22.17 | 392,451 | -0.30(-1.32%) |
May 03, 2023 | 23.36 | 25.49 | 22.31 | 22.47 | 400,289 | -0.50(-2.16%) |
May 02, 2023 | 23.30 | 23.31 | 22.57 | 22.96 | 238,039 | -0.50(-2.11%) |